Be your own bank - safest and most popular wallet
Buy and sell cryptocurrency
The safe place for your coins
Date | Open | Close | High | Low |
---|---|---|---|---|
2021-08-23 | $0.0612 | $0.0625 | $0.0643 | $0.0612 |
2021-08-24 | $0.0625 | $0.0565 | $0.0597 | $0.0564 |
2021-08-25 | $0.0565 | $0.0607 | $0.0619 | $0.0564 |
2021-08-26 | $0.0607 | $0.0549 | $0.0585 | $0.0542 |
2021-08-27 | $0.0549 | $0.0580 | $0.0596 | $0.0560 |
2021-08-28 | $0.0580 | $0.0589 | $0.0629 | $0.0567 |
2021-08-29 | $0.0589 | $0.0592 | $0.0608 | $0.0578 |
2021-08-30 | $0.0592 | $0.0584 | $0.0610 | $0.0578 |
2021-08-31 | $0.0584 | $0.0588 | $0.0621 | $0.0586 |
2021-09-01 | $0.0588 | $0.0609 | $0.0655 | $0.0609 |
2021-09-02 | $0.0609 | $0.0609 | $0.0622 | $0.0600 |
2021-09-03 | $0.0609 | $0.0613 | $0.0638 | $0.0611 |
2021-09-04 | $0.0613 | $0.0630 | $0.0654 | $0.0605 |
2021-09-05 | $0.0630 | $0.0662 | $0.0677 | $0.0640 |
2021-09-06 | $0.0662 | $0.0653 | $0.0680 | $0.0604 |
2021-09-07 | $0.0653 | $0.0496500 | $0.0575 | $0.0482400 |
2021-09-08 | $0.0496500 | $0.0485800 | $0.0508 | $0.0478400 |
2021-09-09 | $0.0485800 | $0.0502 | $0.0514 | $0.0470500 |
2021-09-10 | $0.0502 | $0.0471700 | $0.0504 | $0.0460800 |
2021-09-11 | $0.0471800 | $0.0472700 | $0.0482500 | $0.0467400 |
2021-09-12 | $0.0472700 | $0.0487600 | $0.0507 | $0.0478500 |
2021-09-13 | $0.0487600 | $0.0464200 | $0.0483300 | $0.0459200 |
2021-09-14 | $0.0463200 | $0.0496200 | $0.0507 | $0.0477600 |
2021-09-15 | $0.0496200 | $0.0532 | $0.0555 | $0.0520 |
2021-09-16 | $0.0532 | $0.0527 | $0.0536 | $0.0515 |
2021-09-17 | $0.0527 | $0.0523 | $0.0543 | $0.0490400 |
2021-09-18 | $0.0523 | $0.0513 | $0.0552 | $0.0509 |
2021-09-19 | $0.0513 | $0.0495700 | $0.0506 | $0.0490300 |
2021-09-20 | $0.0495700 | $0.0420400 | $0.0456700 | $0.0412000 |
2021-09-21 | $0.0418900 | $0.0385000 | $0.0420900 | $0.0381200 |
2021-09-22 | $0.0385000 | $0.0439700 | $0.0442400 | $0.0423300 |
2021-09-23 | $0.0439700 | $0.0458800 | $0.0471100 | $0.0447500 |
2021-09-24 | $0.0459000 | $0.0418500 | $0.0446600 | $0.0415000 |
2021-09-25 | $0.0419700 | $0.0402500 | $0.0444400 | $0.0401600 |
2021-09-26 | $0.0402500 | $0.0394400 | $0.0459000 | $0.0394100 |
2021-09-27 | $0.0394400 | $0.0378300 | $0.0387600 | $0.0373900 |
2021-09-28 | $0.0378300 | $0.0367100 | $0.0371300 | $0.0360900 |
2021-09-29 | $0.0367500 | $0.0382900 | $0.0385200 | $0.0370600 |
2021-09-30 | $0.0378000 | $0.0377300 | $0.0382600 | $0.0377300 |
2021-10-01 | $0.0393700 | $0.0425700 | $0.0434400 | $0.0421800 |
2021-10-02 | $0.0425700 | $0.0438300 | $0.0452200 | $0.0432200 |
2021-10-03 | $0.0438300 | $0.0450800 | $0.0455200 | $0.0435400 |
2021-10-04 | $0.0450800 | $0.0443000 | $0.0463300 | $0.0436600 |
2021-10-05 | $0.0443000 | $0.0454600 | $0.0474000 | $0.0451100 |
2021-10-06 | $0.0454600 | $0.0466000 | $0.0501 | $0.0447400 |
2021-10-07 | $0.0464900 | $0.0473400 | $0.0484200 | $0.0441100 |
2021-10-08 | $0.0471100 | $0.0476200 | $0.0482300 | $0.0461300 |
2021-10-09 | $0.0477100 | $0.0477100 | $0.0511 | $0.0474200 |
2021-10-10 | $0.0477100 | $0.0449300 | $0.0470100 | $0.0442100 |
2021-10-11 | $0.0449300 | $0.0451200 | $0.0472800 | $0.0445100 |
2021-10-12 | $0.0451200 | $0.0431800 | $0.0469800 | $0.0417500 |
2021-10-13 | $0.0431800 | $0.0456700 | $0.0469300 | $0.0445500 |
2021-10-14 | $0.0456700 | $0.0478100 | $0.0508 | $0.0463000 |
2021-10-15 | $0.0478500 | $0.0491600 | $0.0536 | $0.0479700 |
2021-10-16 | $0.0491600 | $0.0501 | $0.0574 | $0.0486700 |
2021-10-17 | $0.0501 | $0.0502 | $0.0542 | $0.0498100 |
2021-10-18 | $0.0502 | $0.0492600 | $0.0528 | $0.0481400 |
2021-10-19 | $0.0492600 | $0.0497100 | $0.0531 | $0.0497100 |
2021-10-20 | $0.0497100 | $0.0512 | $0.0551 | $0.0511 |
2021-10-21 | $0.0512 | $0.0488800 | $0.0509 | $0.0484800 |
2021-10-22 | $0.0488300 | $0.0476200 | $0.0488200 | $0.0469900 |
2021-10-23 | $0.0476200 | $0.0483200 | $0.0503 | $0.0479800 |
2021-10-24 | $0.0483200 | $0.0475200 | $0.0499300 | $0.0471600 |
2021-10-25 | $0.0475600 | $0.0491200 | $0.0499300 | $0.0483200 |
2021-10-26 | $0.0491200 | $0.0498500 | $0.0508 | $0.0480700 |
2021-10-27 | $0.0498500 | $0.0438900 | $0.0486400 | $0.0433000 |
2021-10-28 | $0.0435600 | $0.0453300 | $0.0479900 | $0.0453300 |
2021-10-29 | $0.0453300 | $0.0470000 | $0.0484600 | $0.0465600 |
2021-10-30 | $0.0470000 | $0.0485500 | $0.0486000 | $0.0458800 |
2021-10-31 | $0.0486900 | $0.0509 | $0.0550 | $0.0474500 |
2021-11-01 | $0.0509 | $0.0532 | $0.0562 | $0.0503 |
2021-11-02 | $0.0532 | $0.0548 | $0.0581 | $0.0545 |
2021-11-03 | $0.0548 | $0.0527 | $0.0568 | $0.0525 |
2021-11-04 | $0.0527 | $0.0498200 | $0.0542 | $0.0497700 |
2021-11-05 | $0.0498200 | $0.0494600 | $0.0519 | $0.0487900 |
2021-11-06 | $0.0494600 | $0.0506 | $0.0553 | $0.0494200 |
2021-11-07 | $0.0506 | $0.0515 | $0.0541 | $0.0507 |
2021-11-08 | $0.0515 | $0.0534 | $0.0563 | $0.0521 |
2021-11-09 | $0.0534 | $0.0531 | $0.0581 | $0.0521 |
2021-11-10 | $0.0531 | $0.0496200 | $0.0525 | $0.0491100 |
2021-11-11 | $0.0496200 | $0.0554 | $0.0583 | $0.0506 |
2021-11-12 | $0.0554 | $0.0534 | $0.0573 | $0.0526 |
2021-11-13 | $0.0534 | $0.0585 | $0.0601 | $0.0526 |
2021-11-14 | $0.0585 | $0.0599 | $0.0615 | $0.0569 |
2021-11-15 | $0.0599 | $0.0579 | $0.0617 | $0.0568 |
2021-11-16 | $0.0579 | $0.0517 | $0.0538 | $0.0504 |
2021-11-17 | $0.0517 | $0.0497600 | $0.0528 | $0.0497600 |
2021-11-18 | $0.0497600 | $0.0455400 | $0.0465400 | $0.0450200 |
2021-11-19 | $0.0455400 | $0.0480600 | $0.0505 | $0.0478400 |
2021-11-20 | $0.0480700 | $0.0497200 | $0.0510 | $0.0493700 |
2021-11-21 | $0.0497200 | $0.0489900 | $0.0506 | $0.0475800 |
2021-11-22 | $0.0490400 | $0.0524 | $0.0553 | $0.0467100 |
2021-11-23 | $0.0524 | $0.0535 | $0.0595 | $0.0525 |
2021-11-24 | $0.0535 | $0.0518 | $0.0536 | $0.0511 |
2021-11-25 | $0.0520 | $0.0532 | $0.0569 | $0.0530 |
2021-11-26 | $0.0532 | $0.0474200 | $0.0485500 | $0.0457600 |
2021-11-27 | $0.0474200 | $0.0474900 | $0.0492000 | $0.0470400 |
2021-11-28 | $0.0478100 | $0.0488200 | $0.0512 | $0.0476200 |
2021-11-29 | $0.0488200 | $0.0483100 | $0.0516 | $0.0483100 |
2021-11-30 | $0.0483100 | $0.0474500 | $0.0505 | $0.0474500 |
2021-12-01 | $0.0473300 | $0.0479400 | $0.0502 | $0.0461500 |
2021-12-02 | $0.0479400 | $0.0499800 | $0.0500 | $0.0463200 |
2021-12-03 | $0.0499800 | $0.0522 | $0.0578 | $0.0457400 |
2021-12-04 | $0.0522 | $0.0405000 | $0.0514 | $0.0395100 |
2021-12-05 | $0.0405000 | $0.0367000 | $0.0455500 | $0.0366600 |
2021-12-06 | $0.0367600 | $0.0374400 | $0.0412200 | $0.0367000 |
2021-12-07 | $0.0374700 | $0.0370200 | $0.0407700 | $0.0364200 |
2021-12-08 | $0.0370200 | $0.0388900 | $0.0402700 | $0.0374700 |
2021-12-09 | $0.0388900 | $0.0352400 | $0.0376200 | $0.0352400 |
2021-12-10 | $0.0352400 | $0.0338700 | $0.0341900 | $0.0334400 |
2021-12-11 | $0.0338700 | $0.0357000 | $0.0361500 | $0.0346400 |
2021-12-12 | $0.0356900 | $0.0362300 | $0.0389500 | $0.0358500 |
2021-12-13 | $0.0362300 | $0.0320600 | $0.0337300 | $0.0320200 |
2021-12-14 | $0.0320600 | $0.0339500 | $0.0343000 | $0.0325600 |
2021-12-15 | $0.0339500 | $0.0371500 | $0.0371500 | $0.0342900 |
2021-12-16 | $0.0371500 | $0.0337500 | $0.0365600 | $0.0336700 |
2021-12-17 | $0.0337500 | $0.0321000 | $0.0362800 | $0.0317500 |
2021-12-18 | $0.0321000 | $0.0326700 | $0.0348500 | $0.0325900 |
2021-12-19 | $0.0326500 | $0.0326800 | $0.0358900 | $0.0322500 |
2021-12-20 | $0.0326900 | $0.0329600 | $0.0355900 | $0.0322900 |
2021-12-21 | $0.0330600 | $0.0347100 | $0.0379700 | $0.0332700 |
2021-12-22 | $0.0347100 | $0.0352500 | $0.0387100 | $0.0344100 |
2021-12-23 | $0.0352300 | $0.0374300 | $0.0412100 | $0.0363600 |
2021-12-24 | $0.0374600 | $0.0354200 | $0.0395100 | $0.0353800 |
2021-12-25 | $0.0354200 | $0.0371200 | $0.0384300 | $0.0358500 |
2021-12-26 | $0.0371200 | $0.0381600 | $0.0434800 | $0.0366500 |
2021-12-27 | $0.0381600 | $0.0381600 | $0.0408600 | $0.0377500 |
2021-12-28 | $0.0381600 | $0.0346000 | $0.0358900 | $0.0341800 |
2021-12-29 | $0.0346000 | $0.0336400 | $0.0380000 | $0.0328100 |
2021-12-30 | $0.0336400 | $0.0342100 | $0.0343900 | $0.0334300 |
2021-12-31 | $0.0342100 | $0.0336400 | $0.0362100 | $0.0332000 |
2022-01-01 | $0.0336000 | $0.0351400 | $0.0363100 | $0.0343900 |
2022-01-02 | $0.0351400 | $0.0371300 | $0.0399200 | $0.0353600 |
2022-01-03 | $0.0371200 | $0.0379200 | $0.0385200 | $0.0359200 |
2022-01-04 | $0.0379500 | $0.0379700 | $0.0422100 | $0.0376700 |
2022-01-05 | $0.0379700 | $0.0344100 | $0.0370300 | $0.0329300 |
2022-01-06 | $0.0344100 | $0.0339600 | $0.0343700 | $0.0325000 |
2022-01-07 | $0.0339600 | $0.0307500 | $0.0322500 | $0.0306200 |
2022-01-08 | $0.0307500 | $0.0307200 | $0.0331200 | $0.0296400 |
2022-01-09 | $0.0307200 | $0.0312900 | $0.0331500 | $0.0311000 |
2022-01-10 | $0.0312900 | $0.0299700 | $0.0326600 | $0.0298800 |
2022-01-11 | $0.0299700 | $0.0312200 | $0.0320700 | $0.0311300 |
2022-01-12 | $0.0312700 | $0.0321400 | $0.0331200 | $0.0319400 |
2022-01-13 | $0.0321400 | $0.0307000 | $0.0310000 | $0.0304800 |
2022-01-14 | $0.0307000 | $0.0318700 | $0.0378600 | $0.0312100 |
2022-01-15 | $0.0318700 | $0.0314900 | $0.0346800 | $0.0313900 |
2022-01-16 | $0.0314900 | $0.0311200 | $0.0317200 | $0.0311200 |
2022-01-17 | $0.0311200 | $0.0295400 | $0.0304100 | $0.0290300 |
2022-01-18 | $0.0295400 | $0.0295900 | $0.0295900 | $0.0289000 |
2022-01-19 | $0.0295900 | $0.0287200 | $0.0289700 | $0.0284100 |
2022-01-20 | $0.0287200 | $0.0273300 | $0.0282000 | $0.0272100 |
2022-01-21 | $0.0273500 | $0.0239500 | $0.0244900 | $0.0231800 |
2022-01-22 | $0.0239500 | $0.0225100 | $0.0235700 | $0.0210300 |
2022-01-23 | $0.0225100 | $0.0227700 | $0.0241200 | $0.0226200 |
2022-01-24 | $0.0227700 | $0.0226400 | $0.0248900 | $0.0213700 |
2022-01-25 | $0.0226400 | $0.0228300 | $0.0231000 | $0.0223600 |
2022-01-26 | $0.0228300 | $0.0228900 | $0.0250800 | $0.0218300 |
2022-01-27 | $0.0228900 | $0.0232900 | $0.0240600 | $0.0222900 |
2022-01-28 | $0.0232900 | $0.0239400 | $0.0250100 | $0.0238700 |
2022-01-29 | $0.0239400 | $0.0242300 | $0.0248900 | $0.0240000 |
2022-01-30 | $0.0242300 | $0.0239200 | $0.0266100 | $0.0237900 |
2022-01-31 | $0.0239200 | $0.0239900 | $0.0248500 | $0.0238000 |
2022-02-01 | $0.0239900 | $0.0246700 | $0.0253600 | $0.0244100 |
2022-02-02 | $0.0246100 | $0.0231100 | $0.0246400 | $0.0229800 |
2022-02-03 | $0.0231100 | $0.0226000 | $0.0253800 | $0.0224700 |
2022-02-04 | $0.0226000 | $0.0251200 | $0.0259300 | $0.0241600 |
2022-02-05 | $0.0251200 | $0.0261100 | $0.0273500 | $0.0252700 |
2022-02-06 | $0.0261100 | $0.0271500 | $0.0273700 | $0.0261100 |
2022-02-07 | $0.0271500 | $0.0279600 | $0.0322000 | $0.0277100 |
2022-02-08 | $0.0279600 | $0.0276000 | $0.0303100 | $0.0267000 |
2022-02-09 | $0.0276000 | $0.0278700 | $0.0322500 | $0.0278700 |
2022-02-10 | $0.0279200 | $0.0262000 | $0.0287800 | $0.0260400 |
2022-02-11 | $0.0262000 | $0.0247800 | $0.0272400 | $0.0243700 |
2022-02-12 | $0.0247800 | $0.0243100 | $0.0266700 | $0.0238400 |
2022-02-13 | $0.0243100 | $0.0233800 | $0.0260800 | $0.0233200 |
2022-02-14 | $0.0233800 | $0.0238600 | $0.0238900 | $0.0233000 |
2022-02-15 | $0.0238600 | $0.0259600 | $0.0271100 | $0.0256800 |
2022-02-16 | $0.0259600 | $0.0253100 | $0.0258400 | $0.0250900 |
2022-02-17 | $0.0253100 | $0.0229800 | $0.0245200 | $0.0226300 |
2022-02-18 | $0.0229800 | $0.0225500 | $0.0229700 | $0.0219400 |
2022-02-19 | $0.0225500 | $0.0224200 | $0.0239700 | $0.0222000 |
2022-02-20 | $0.0224200 | $0.0223100 | $0.0237300 | $0.0208400 |
2022-02-21 | $0.0222900 | $0.0202300 | $0.0233900 | $0.0195600 |
2022-02-22 | $0.0202300 | $0.0205800 | $0.0213200 | $0.0198400 |
2022-02-23 | $0.0205800 | $0.0195800 | $0.0203600 | $0.0194800 |
2022-02-24 | $0.0195100 | $0.0200600 | $0.0224500 | $0.0190400 |
2022-02-25 | $0.0200600 | $0.0213800 | $0.0216500 | $0.0210400 |
2022-02-26 | $0.0213800 | $0.0205200 | $0.0214900 | $0.0204400 |
2022-02-27 | $0.0205200 | $0.0194500 | $0.0197600 | $0.0190500 |
2022-02-28 | $0.0194500 | $0.0220800 | $0.0238000 | $0.0214400 |
2022-03-01 | $0.0221000 | $0.0231300 | $0.0232500 | $0.0223800 |
2022-03-02 | $0.0231300 | $0.0226200 | $0.0234700 | $0.0218500 |
2022-03-03 | $0.0226200 | $0.0214200 | $0.0242000 | $0.0213100 |
2022-03-04 | $0.0214200 | $0.0200600 | $0.0209800 | $0.0197500 |
2022-03-05 | $0.0200600 | $0.0201800 | $0.0204000 | $0.0198400 |
2022-03-06 | $0.0201800 | $0.0194000 | $0.0195000 | $0.0190900 |
2022-03-07 | $0.0194000 | $0.0196500 | $0.0212000 | $0.0189500 |
2022-03-08 | $0.0196500 | $0.0200400 | $0.0217900 | $0.0197300 |
2022-03-09 | $0.0200400 | $0.0210200 | $0.0226300 | $0.0209400 |
2022-03-10 | $0.0210200 | $0.0217800 | $0.0246300 | $0.0197700 |
2022-03-11 | $0.0217800 | $0.0203800 | $0.0213600 | $0.0198200 |
2022-03-12 | $0.0203800 | $0.0203000 | $0.0208700 | $0.0203000 |
2022-03-13 | $0.0203000 | $0.0195100 | $0.0200600 | $0.0195100 |
2022-03-14 | $0.0195100 | $0.0205800 | $0.0205800 | $0.0199800 |
2022-03-15 | $0.0205800 | $0.0205900 | $0.0211400 | $0.0205100 |
2022-03-16 | $0.0205900 | $0.0219500 | $0.0221700 | $0.0217600 |
2022-03-17 | $0.0219500 | $0.0219800 | $0.0225700 | $0.0217300 |
2022-03-18 | $0.0219800 | $0.0220600 | $0.0232700 | $0.0220600 |
2022-03-19 | $0.0220600 | $0.0225900 | $0.0225900 | $0.0221400 |
2022-03-20 | $0.0225900 | $0.0211400 | $0.0218900 | $0.0210900 |
2022-03-21 | $0.0211400 | $0.0216500 | $0.0222900 | $0.0210200 |
2022-03-22 | $0.0216500 | $0.0226900 | $0.0232000 | $0.0220100 |
2022-03-23 | $0.0226900 | $0.0246300 | $0.0247500 | $0.0232000 |
2022-03-24 | $0.0246300 | $0.0244000 | $0.0252500 | $0.0244000 |
2022-03-25 | $0.0244000 | $0.0243000 | $0.0246200 | $0.0240300 |
2022-03-26 | $0.0243000 | $0.0253000 | $0.0253900 | $0.0246400 |
2022-03-27 | $0.0253000 | $0.0270600 | $0.0274300 | $0.0263400 |
2022-03-28 | $0.0270600 | $0.0278100 | $0.0303400 | $0.0270700 |
2022-03-29 | $0.0278100 | $0.0277700 | $0.0287200 | $0.0276300 |
2022-03-30 | $0.0277700 | $0.0288100 | $0.0293500 | $0.0276200 |
2022-03-31 | $0.0288100 | $0.0276100 | $0.0293800 | $0.0274100 |
2022-04-01 | $0.0276100 | $0.0287500 | $0.0296500 | $0.0286500 |
2022-04-02 | $0.0287500 | $0.0289700 | $0.0303800 | $0.0286200 |
2022-04-03 | $0.0290000 | $0.0300100 | $0.0304000 | $0.0292400 |
2022-04-04 | $0.0300100 | $0.0278100 | $0.0302400 | $0.0273900 |
2022-04-05 | $0.0278100 | $0.0269500 | $0.0271500 | $0.0267700 |
2022-04-06 | $0.0269500 | $0.0239900 | $0.0250700 | $0.0236700 |
2022-04-07 | $0.0239900 | $0.0241600 | $0.0245100 | $0.0240600 |
2022-04-08 | $0.0241600 | $0.0225100 | $0.0242300 | $0.0225100 |
2022-04-09 | $0.0225100 | $0.0240900 | $0.0241500 | $0.0229800 |
2022-04-10 | $0.0240900 | $0.0231200 | $0.0236700 | $0.0228700 |
2022-04-11 | $0.0231200 | $0.0207100 | $0.0215100 | $0.0206500 |
2022-04-12 | $0.0207100 | $0.0213900 | $0.0222400 | $0.0210900 |
2022-04-13 | $0.0213500 | $0.0225800 | $0.0225800 | $0.0219500 |
2022-04-14 | $0.0225800 | $0.0221200 | $0.0221200 | $0.0213900 |
2022-04-15 | $0.0221200 | $0.0219600 | $0.0224100 | $0.0219000 |
2022-04-16 | $0.0219600 | $0.0224900 | $0.0227100 | $0.0221000 |
2022-04-17 | $0.0224900 | $0.0219000 | $0.0219600 | $0.0219000 |
2022-04-18 | $0.0219000 | $0.0221600 | $0.0224000 | $0.0213300 |
2022-04-19 | $0.0221600 | $0.0232400 | $0.0233900 | $0.0224900 |
2022-04-20 | $0.0232400 | $0.0229000 | $0.0231100 | $0.0226800 |
2022-04-21 | $0.0229000 | $0.0223800 | $0.0227100 | $0.0222300 |
2022-04-22 | $0.0223500 | $0.0229100 | $0.0230200 | $0.0221900 |
2022-04-23 | $0.0229100 | $0.0225000 | $0.0227900 | $0.0225000 |
2022-04-24 | $0.0225000 | $0.0217400 | $0.0237000 | $0.0217400 |
2022-04-25 | $0.0217400 | $0.0223400 | $0.0224000 | $0.0221000 |
2022-04-26 | $0.0223400 | $0.0199500 | $0.0208800 | $0.0199500 |
2022-04-27 | $0.0199500 | $0.0217300 | $0.0217600 | $0.0205200 |
2022-04-28 | $0.0217300 | $0.0223800 | $0.0228500 | $0.0217300 |
2022-04-29 | $0.0223800 | $0.0206800 | $0.0214700 | $0.0206800 |
2022-04-30 | $0.0206800 | $0.0189500 | $0.0205900 | $0.0184100 |
2022-05-01 | $0.0189500 | $0.0194700 | $0.0209700 | $0.0192700 |
2022-05-02 | $0.0194700 | $0.0192500 | $0.0203600 | $0.0190200 |
2022-05-03 | $0.0192500 | $0.0187400 | $0.0198800 | $0.0187400 |
2022-05-04 | $0.0187400 | $0.0202000 | $0.0203800 | $0.0198200 |
2022-05-05 | $0.0202000 | $0.0184600 | $0.0192000 | $0.0184600 |
2022-05-06 | $0.0184600 | $0.0189300 | $0.0189300 | $0.0180400 |
2022-05-07 | $0.0189300 | $0.0182600 | $0.0185300 | $0.0181800 |
2022-05-08 | $0.0182600 | $0.0174600 | $0.0178100 | $0.0172800 |
2022-05-09 | $0.0174600 | $0.0146400 | $0.0156600 | $0.0146100 |
2022-05-10 | $0.0146400 | $0.0159900 | $0.0161800 | $0.0152200 |
2022-05-11 | $0.0159900 | $0.0128200 | $0.0141900 | $0.0113900 |
2022-05-12 | $0.0128200 | $0.0123400 | $0.0128700 | $0.0112100 |
2022-05-13 | $0.0123400 | $0.0115800 | $0.0134000 | $0.0115800 |
2022-05-14 | $0.0115800 | $0.0130800 | $0.0130800 | $0.0115800 |
2022-05-15 | $0.0130800 | $0.0131400 | $0.0139100 | $0.0128600 |
2022-05-16 | $0.0131400 | $0.0121600 | $0.0126200 | $0.0119100 |
2022-05-17 | $0.0121600 | $0.0132700 | $0.0132700 | $0.0125800 |
2022-05-18 | $0.0132700 | $0.0117000 | $0.0121400 | $0.0113900 |
2022-05-19 | $0.0117000 | $0.0126900 | $0.0128700 | $0.0121500 |
2022-05-20 | $0.0126900 | $0.0118000 | $0.0123100 | $0.0117400 |
2022-05-21 | $0.0118000 | $0.0123500 | $0.0128600 | $0.0119000 |
2022-05-22 | $0.0123500 | $0.0130800 | $0.0135500 | $0.0127800 |
2022-05-23 | $0.0130800 | $0.0122800 | $0.0127900 | $0.0122400 |
2022-05-24 | $0.0122100 | $0.0125500 | $0.0125600 | $0.0121900 |
2022-05-25 | $0.0124600 | $0.0125200 | $0.0125200 | $0.0120000 |
2022-05-26 | $0.0125200 | $0.0117100 | $0.0118900 | $0.0114400 |
2022-05-27 | $0.0117100 | $0.0114900 | $0.0117300 | $0.0112800 |
2022-05-28 | $0.0114900 | $0.0118400 | $0.0122100 | $0.0118400 |
2022-05-29 | $0.0118400 | $0.0123600 | $0.0123600 | $0.0119800 |
2022-05-30 | $0.0123600 | $0.0142400 | $0.0147400 | $0.0136000 |
2022-05-31 | $0.0142600 | $0.0141500 | $0.0143200 | $0.0134300 |
2022-06-01 | $0.0141500 | $0.0131800 | $0.0135600 | $0.0128700 |
2022-06-02 | $0.0131400 | $0.0130700 | $0.0133800 | $0.0129600 |
2022-06-03 | $0.0130700 | $0.0121300 | $0.0128100 | $0.0121100 |
2022-06-04 | $0.0121300 | $0.0124600 | $0.0131800 | $0.0123400 |
2022-06-05 | $0.0124600 | $0.0121600 | $0.0127100 | $0.0120400 |
2022-06-06 | $0.0121600 | $0.0123600 | $0.0125300 | $0.0121500 |
2022-06-07 | $0.0123600 | $0.0131200 | $0.0136300 | $0.0120500 |
2022-06-08 | $0.0131200 | $0.0130900 | $0.0131800 | $0.0130700 |
2022-06-09 | $0.0129100 | $0.0130700 | $0.0131900 | $0.0125900 |
2022-06-10 | $0.0130700 | $0.0122100 | $0.0125200 | $0.0119800 |
2022-06-11 | $0.0122100 | $0.0103300 | $0.0114200 | $0.0103300 |
2022-06-12 | $0.0103300 | $0.0101200 | $0.0101200 | $0.009522 |
2022-06-13 | $0.009571 | $0.009594 | $0.009632 | $0.009517 |
2022-06-14 | $0.008186 | $0.008919 | $0.009306 | $0.008171 |
2022-06-15 | $0.008919 | $0.009672 | $0.009672 | $0.008572 |
2022-06-16 | $0.009672 | $0.008393 | $0.008393 | $0.008329 |
2022-06-17 | $0.008557 | $0.008990 | $0.009195 | $0.008582 |
2022-06-18 | $0.008530 | $0.008194 | $0.008194 | $0.007617 |
2022-06-19 | $0.008194 | $0.009535 | $0.009738 | $0.009287 |
2022-06-20 | $0.009535 | $0.009591 | $0.009591 | $0.009208 |
2022-06-21 | $0.009453 | $0.009662 | $0.009680 | $0.009439 |
2022-06-22 | $0.009560 | $0.009686 | $0.009686 | $0.008806 |
2022-06-23 | $0.009686 | $0.0101100 | $0.0105700 | $0.009548 |
2022-06-24 | $0.0101100 | $0.0101100 | $0.0108200 | $0.0101100 |
2022-06-25 | $0.0101100 | $0.0114700 | $0.0122000 | $0.0102500 |
2022-06-26 | $0.0114700 | $0.0115400 | $0.0115400 | $0.0101900 |
2022-06-27 | $0.0115400 | $0.0106100 | $0.0118000 | $0.0104400 |
2022-06-28 | $0.0106100 | $0.0099730 | $0.0106400 | $0.009619 |
2022-06-29 | $0.0099730 | $0.009833 | $0.009855 | $0.009592 |
2022-06-30 | $0.009833 | $0.009722 | $0.009850 | $0.009572 |
2022-07-01 | $0.009755 | $0.009432 | $0.009625 | $0.009047 |
2022-07-02 | $0.009432 | $0.009613 | $0.009805 | $0.009228 |
2022-07-03 | $0.009613 | $0.009454 | $0.009647 | $0.009261 |
2022-07-04 | $0.009454 | $0.0099040 | $0.0101100 | $0.009702 |
2022-07-05 | $0.0099040 | $0.0100800 | $0.0106800 | $0.009878 |
2022-07-06 | $0.0100800 | $0.0104800 | $0.0106800 | $0.0102700 |
2022-07-07 | $0.0104800 | $0.0112400 | $0.0121000 | $0.0108100 |
2022-07-08 | $0.0112400 | $0.0115500 | $0.0117600 | $0.0108900 |
2022-07-09 | $0.0114400 | $0.0114400 | $0.0118700 | $0.0112200 |
2022-07-10 | $0.0114400 | $0.0108400 | $0.0112600 | $0.0104200 |
2022-07-11 | $0.0108400 | $0.009773 | $0.0103700 | $0.009374 |
2022-07-12 | $0.009773 | $0.009076 | $0.009462 | $0.008882 |
2022-07-13 | $0.009076 | $0.0099130 | $0.0103200 | $0.009306 |
2022-07-14 | $0.0099130 | $0.0125500 | $0.0133800 | $0.009877 |
2022-07-15 | $0.0125500 | $0.0125000 | $0.0160400 | $0.0120800 |
2022-07-16 | $0.0125000 | $0.0127200 | $0.0133600 | $0.0123000 |
2022-07-17 | $0.0127200 | $0.0126800 | $0.0131000 | $0.0120600 |
2022-07-18 | $0.0126800 | $0.0132400 | $0.0141400 | $0.0130200 |
2022-07-19 | $0.0132400 | $0.0131000 | $0.0140400 | $0.0128700 |
2022-07-20 | $0.0131000 | $0.0120800 | $0.0134700 | $0.0118400 |
2022-07-21 | $0.0120800 | $0.0120400 | $0.0122700 | $0.0113500 |
2022-07-22 | $0.0120400 | $0.0113400 | $0.0120200 | $0.0111200 |
2022-07-23 | $0.0113400 | $0.0114500 | $0.0116800 | $0.0112300 |
2022-07-24 | $0.0114500 | $0.0112900 | $0.0119700 | $0.0110700 |
2022-07-25 | $0.0112900 | $0.0104400 | $0.0106500 | $0.0104400 |
2022-07-26 | $0.0104400 | $0.0108400 | $0.0110500 | $0.0102000 |
2022-07-27 | $0.0108400 | $0.0114800 | $0.0117100 | $0.0112500 |
2022-07-28 | $0.0114800 | $0.0119300 | $0.0121700 | $0.0116900 |
2022-07-29 | $0.0119300 | $0.0130700 | $0.0130700 | $0.0116500 |
2022-07-30 | $0.0130700 | $0.0123000 | $0.0130100 | $0.0120600 |
2022-07-31 | $0.0123000 | $0.0121200 | $0.0130500 | $0.0118900 |
2022-08-01 | $0.0121200 | $0.0125700 | $0.0130300 | $0.0121000 |
2022-08-02 | $0.0125700 | $0.0119600 | $0.0126500 | $0.0117300 |
2022-08-03 | $0.0119600 | $0.0127800 | $0.0132400 | $0.0118700 |
2022-08-04 | $0.0127800 | $0.0129000 | $0.0131200 | $0.0124400 |
2022-08-05 | $0.0129000 | $0.0130600 | $0.0135300 | $0.0130600 |
2022-08-06 | $0.0130600 | $0.0128600 | $0.0133100 | $0.0126300 |
2022-08-07 | $0.0128600 | $0.0127500 | $0.0132100 | $0.0127500 |
2022-08-08 | $0.0127500 | $0.0133400 | $0.0135800 | $0.0131000 |
2022-08-09 | $0.0133400 | $0.0138900 | $0.0145900 | $0.0127400 |
2022-08-10 | $0.0138900 | $0.0160500 | $0.0174900 | $0.0136600 |
2022-08-11 | $0.0160500 | $0.0146100 | $0.0165200 | $0.0143700 |
2022-08-12 | $0.0146100 | $0.0144000 | $0.0151400 | $0.0141600 |
2022-08-13 | $0.0144000 | $0.0136900 | $0.0144300 | $0.0134500 |
2022-08-14 | $0.0136900 | $0.0128900 | $0.0138600 | $0.0128900 |
2022-08-15 | $0.0128900 | $0.0127700 | $0.0132600 | $0.0125300 |
2022-08-16 | $0.0127700 | $0.0126500 | $0.0128800 | $0.0124100 |
2022-08-17 | $0.0126500 | $0.0123700 | $0.0128400 | $0.0119000 |
2022-08-18 | $0.0123700 | $0.0121700 | $0.0124100 | $0.0121300 |
2022-08-20 | $0.0102100 | $0.0099480 | $0.0105800 | $0.0099480 |
2022-08-21 | $0.0099370 | $0.0103300 | $0.0105400 | $0.0101100 |
2022-08-22 | $0.0103300 | $0.0102700 | $0.0104900 | $0.009844 |
2022-08-23 | $0.0102700 | $0.0118400 | $0.0135600 | $0.0103300 |
2022-08-24 | $0.0118400 | $0.0113300 | $0.0123900 | $0.0109000 |
2022-08-25 | $0.0113300 | $0.0112100 | $0.0114300 | $0.0107800 |
2022-08-26 | $0.0112100 | $0.0103300 | $0.0105300 | $0.0101200 |
2022-08-27 | $0.0103300 | $0.0102200 | $0.0104200 | $0.0100200 |
2022-08-28 | $0.0102200 | $0.0099730 | $0.0099730 | $0.009777 |
2022-08-29 | $0.0099730 | $0.0103500 | $0.0103500 | $0.0099430 |
2022-08-30 | $0.0103500 | $0.0101000 | $0.0101000 | $0.0099070 |
2022-08-31 | $0.0101000 | $0.0102300 | $0.0106300 | $0.0100300 |
2022-09-01 | $0.0102300 | $0.0102700 | $0.0104700 | $0.0100600 |
2022-09-02 | $0.0102700 | $0.0099790 | $0.0103800 | $0.0099790 |
2022-09-03 | $0.0099790 | $0.0099170 | $0.0101200 | $0.009719 |
2022-09-04 | $0.0099170 | $0.0100000 | $0.0102000 | $0.0100000 |
2022-09-05 | $0.0100000 | $0.0100900 | $0.0100900 | $0.009897 |
2022-09-06 | $0.0100900 | $0.009584 | $0.0099600 | $0.009396 |
2022-09-07 | $0.009584 | $0.009644 | $0.009837 | $0.009451 |
2022-09-08 | $0.009644 | $0.0102400 | $0.0110100 | $0.009661 |
2022-09-09 | $0.0102400 | $0.0104400 | $0.0104500 | $0.0102300 |
2022-09-10 | $0.0106800 | $0.0112600 | $0.0121300 | $0.0106100 |
2022-09-11 | $0.0112600 | $0.0117900 | $0.0126700 | $0.0113500 |
2022-09-12 | $0.0117900 | $0.0117700 | $0.0118000 | $0.0117400 |
2022-09-13 | $0.0116500 | $0.0104900 | $0.0106900 | $0.009885 |
2022-09-14 | $0.0104900 | $0.0105200 | $0.0107200 | $0.0103200 |
2022-09-15 | $0.0105200 | $0.0110300 | $0.0122100 | $0.0100500 |
2022-09-16 | $0.0110300 | $0.0110900 | $0.0112900 | $0.0108900 |
2022-09-17 | $0.0110900 | $0.0108600 | $0.0114700 | $0.0108600 |
2022-09-18 | $0.0108600 | $0.0102900 | $0.0106800 | $0.0102900 |
2022-09-19 | $0.0102900 | $0.0101600 | $0.0105500 | $0.0099660 |
2022-09-20 | $0.0101600 | $0.009818 | $0.0117100 | $0.009629 |
2022-09-21 | $0.009818 | $0.0133000 | $0.0160700 | $0.009419 |
2022-09-22 | $0.0133000 | $0.0116400 | $0.0145500 | $0.0114500 |
2022-09-23 | $0.0116400 | $0.0113800 | $0.0115700 | $0.0110000 |
2022-09-24 | $0.0113800 | $0.0111800 | $0.0113900 | $0.0111800 |
2022-09-25 | $0.0109800 | $0.0105300 | $0.0110900 | $0.0105300 |
2022-09-26 | $0.0105300 | $0.0107700 | $0.0109600 | $0.0105800 |
2022-09-27 | $0.0107700 | $0.0106900 | $0.0108800 | $0.0101100 |
2022-09-28 | $0.0106900 | $0.0112600 | $0.0126200 | $0.0106800 |
2022-09-29 | $0.0112600 | $0.0111100 | $0.0113000 | $0.0110600 |
2022-09-30 | $0.0105800 | $0.0104900 | $0.0106800 | $0.0103000 |
2022-10-01 | $0.0104900 | $0.0104300 | $0.0106200 | $0.0102400 |
2022-10-02 | $0.0104300 | $0.0104800 | $0.0106700 | $0.0102900 |
2022-10-03 | $0.0104800 | $0.0106000 | $0.0108000 | $0.0106000 |
2022-10-04 | $0.0106000 | $0.0105800 | $0.0111900 | $0.0105800 |
2022-10-05 | $0.0105800 | $0.0106900 | $0.0106900 | $0.0104800 |
2022-10-06 | $0.0106900 | $0.0105800 | $0.0117800 | $0.0103800 |
2022-10-07 | $0.0105800 | $0.0103900 | $0.0105900 | $0.0103700 |
2022-10-08 | $0.0107400 | $0.0102900 | $0.0106800 | $0.0102900 |
2022-10-09 | $0.0102900 | $0.0105000 | $0.0106900 | $0.0103000 |
2022-10-10 | $0.0105000 | $0.0103300 | $0.0105200 | $0.0101400 |
2022-10-11 | $0.0103300 | $0.0102800 | $0.0105200 | $0.0102700 |
2022-10-12 | $0.0101000 | $0.0101500 | $0.0103400 | $0.0099610 |
2022-10-13 | $0.0101500 | $0.009689 | $0.0104600 | $0.009108 |
2022-10-14 | $0.009689 | $0.0099750 | $0.0101700 | $0.009399 |
2022-10-15 | $0.0099750 | $0.0106800 | $0.0112500 | $0.009726 |
2022-10-16 | $0.0106800 | $0.0102100 | $0.0109800 | $0.0102100 |
2022-10-17 | $0.0102100 | $0.0101700 | $0.0105600 | $0.0101700 |
2022-10-18 | $0.0101700 | $0.0102500 | $0.0116000 | $0.009858 |
2022-10-19 | $0.0102500 | $0.0102500 | $0.0102600 | $0.0102400 |
2022-10-20 | $0.0099440 | $0.0099030 | $0.0100900 | $0.0099030 |
2022-10-21 | $0.0099030 | $0.009775 | $0.0099670 | $0.009775 |
2022-10-22 | $0.009775 | $0.009769 | $0.009780 | $0.009769 |
2022-10-27 | $0.0106000 | $0.0103500 | $0.0105500 | $0.0101500 |
2022-10-28 | $0.0103500 | $0.0105100 | $0.0105100 | $0.0103000 |
2022-10-29 | $0.0105100 | $0.0106200 | $0.0106200 | $0.0104100 |
2022-10-30 | $0.0106200 | $0.0105200 | $0.0107300 | $0.0103200 |
2022-10-31 | $0.0105200 | $0.0105400 | $0.0105400 | $0.0105200 |
2022-11-01 | $0.0104500 | $0.0104400 | $0.0106500 | $0.0102400 |
2022-11-02 | $0.0104400 | $0.0100800 | $0.0104800 | $0.0100800 |
2022-11-03 | $0.0100800 | $0.0105100 | $0.0105100 | $0.0101000 |
2022-11-04 | $0.0105100 | $0.0110000 | $0.0114200 | $0.0107900 |
2022-11-05 | $0.0110000 | $0.0111800 | $0.0112400 | $0.0109700 |
2022-11-06 | $0.0110800 | $0.0106600 | $0.0110800 | $0.0106600 |
2022-11-07 | $0.0106600 | $0.0103000 | $0.0109100 | $0.0103000 |
2022-11-08 | $0.0103000 | $0.009272 | $0.009643 | $0.009272 |
2022-11-09 | $0.009272 | $0.009224 | $0.009279 | $0.009207 |
2022-11-10 | $0.006961 | $0.008429 | $0.008780 | $0.007726 |
2022-11-11 | $0.008429 | $0.008408 | $0.008454 | $0.008407 |
2022-11-12 | $0.007994 | $0.007716 | $0.008051 | $0.007716 |
2022-11-13 | $0.007716 | $0.007665 | $0.007828 | $0.007338 |
2022-11-14 | $0.007665 | $0.007844 | $0.007855 | $0.007655 |
2022-11-15 | $0.007798 | $0.007764 | $0.008102 | $0.007764 |
2022-11-16 | $0.007764 | $0.007658 | $0.007991 | $0.007658 |
2022-11-17 | $0.007658 | $0.007840 | $0.008007 | $0.007673 |
2022-11-18 | $0.007840 | $0.008005 | $0.008005 | $0.007672 |
2022-11-19 | $0.008005 | $0.007841 | $0.008008 | $0.007508 |
2022-11-20 | $0.007841 | $0.007477 | $0.008127 | $0.007314 |
2022-11-21 | $0.007477 | $0.007565 | $0.007722 | $0.007092 |
2022-11-22 | $0.007565 | $0.007592 | $0.007604 | $0.007550 |
2022-11-23 | $0.007775 | $0.007964 | $0.007964 | $0.007632 |
2022-11-24 | $0.007964 | $0.007962 | $0.007962 | $0.007797 |
2022-11-25 | $0.007962 | $0.007759 | $0.008089 | $0.007759 |
2022-11-26 | $0.007759 | $0.008226 | $0.0126700 | $0.007732 |
2022-11-27 | $0.008226 | $0.008210 | $0.008375 | $0.008046 |
2022-11-28 | $0.008210 | $0.008752 | $0.0119900 | $0.007779 |
2022-11-29 | $0.008752 | $0.008873 | $0.009530 | $0.008545 |
2022-11-30 | $0.008873 | $0.009096 | $0.009268 | $0.008753 |
2022-12-01 | $0.009096 | $0.008829 | $0.008999 | $0.008829 |
2022-12-02 | $0.008829 | $0.0119700 | $0.0155600 | $0.008889 |
2022-12-03 | $0.0119700 | $0.0108100 | $0.0136800 | $0.0106400 |
2022-12-04 | $0.0108100 | $0.0101000 | $0.0112900 | $0.0099250 |
2022-12-05 | $0.0101000 | $0.009841 | $0.0101800 | $0.009671 |
2022-12-06 | $0.009841 | $0.0102500 | $0.0112800 | $0.009739 |
2022-12-07 | $0.0102500 | $0.009598 | $0.0101000 | $0.009598 |
2022-12-08 | $0.009598 | $0.0099910 | $0.0099910 | $0.009647 |
2022-12-09 | $0.0099910 | $0.009420 | $0.0099340 | $0.009420 |
2022-12-10 | $0.009420 | $0.009421 | $0.0099350 | $0.009421 |
2022-12-11 | $0.009421 | $0.009402 | $0.009744 | $0.009402 |
2022-12-12 | $0.009402 | $0.009293 | $0.009637 | $0.009293 |
2022-12-13 | $0.009293 | $0.009065 | $0.0099540 | $0.009065 |
2022-12-14 | $0.009065 | $0.009257 | $0.009257 | $0.008901 |
2022-12-15 | $0.009257 | $0.009027 | $0.009548 | $0.008853 |
2022-12-16 | $0.009027 | $0.008329 | $0.008829 | $0.008163 |
2022-12-17 | $0.008329 | $0.008558 | $0.009229 | $0.008222 |
2022-12-18 | $0.008558 | $0.008539 | $0.0112200 | $0.008371 |
2022-12-19 | $0.008539 | $0.008221 | $0.008715 | $0.008057 |
2022-12-20 | $0.008221 | $0.008451 | $0.008620 | $0.008282 |
2022-12-21 | $0.008451 | $0.009420 | $0.0109300 | $0.008411 |
2022-12-22 | $0.009420 | $0.009422 | $0.009593 | $0.009249 |
2022-12-23 | $0.009081 | $0.008894 | $0.009062 | $0.008726 |
2022-12-24 | $0.008894 | $0.009092 | $0.009092 | $0.008755 |
2022-12-25 | $0.009092 | $0.008923 | $0.009093 | $0.008922 |
2022-12-26 | $0.008751 | $0.008796 | $0.008966 | $0.008796 |
2022-12-27 | $0.008796 | $0.008684 | $0.008851 | $0.008684 |
2022-12-28 | $0.008684 | $0.008436 | $0.008766 | $0.008436 |
2022-12-29 | $0.008436 | $0.008815 | $0.009646 | $0.008482 |
2022-12-30 | $0.008815 | $0.008466 | $0.008798 | $0.008466 |
2022-12-31 | $0.008466 | $0.008625 | $0.008634 | $0.008459 |
2023-01-01 | $0.008431 | $0.008473 | $0.008639 | $0.008307 |
2023-01-02 | $0.008473 | $0.008668 | $0.008668 | $0.008335 |
2023-01-03 | $0.008668 | $0.008670 | $0.008670 | $0.008658 |
2023-01-04 | $0.008668 | $0.008592 | $0.008760 | $0.008423 |
2023-01-05 | $0.008592 | $0.008593 | $0.008764 | $0.008591 |
2023-01-06 | $0.008918 | $0.008812 | $0.009151 | $0.008643 |
2023-01-07 | $0.008812 | $0.008810 | $0.009319 | $0.008641 |
2023-01-08 | $0.008810 | $0.008984 | $0.008984 | $0.008810 |
2023-01-09 | $0.009071 | $0.009277 | $0.009448 | $0.008074 |
2023-01-10 | $0.009277 | $0.009244 | $0.009419 | $0.009070 |
2023-01-11 | $0.009244 | $0.009507 | $0.0104000 | $0.009148 |
2023-01-12 | $0.009507 | $0.009613 | $0.0101800 | $0.009613 |
2023-01-13 | $0.009613 | $0.0099660 | $0.0103600 | $0.0099660 |
2023-01-14 | $0.0099660 | $0.0100600 | $0.0106900 | $0.0100600 |
2023-01-15 | $0.0100600 | $0.0102300 | $0.0104400 | $0.0100200 |
2023-01-16 | $0.0102300 | $0.0104600 | $0.0104600 | $0.0102100 |
2023-01-17 | $0.0105900 | $0.0109900 | $0.0109900 | $0.0103600 |
2023-01-18 | $0.0109900 | $0.0101300 | $0.0107500 | $0.009719 |
2023-01-19 | $0.0101300 | $0.0099430 | $0.0101600 | $0.0099230 |
2023-01-22 | $0.0107100 | $0.0109000 | $0.0109000 | $0.0104500 |
2023-01-23 | $0.0109000 | $0.0112300 | $0.0112300 | $0.0107700 |
2023-01-24 | $0.0112300 | $0.0106400 | $0.0110900 | $0.0106400 |
2023-01-25 | $0.0106400 | $0.0101500 | $0.0110700 | $0.0099190 |
2023-01-26 | $0.0101500 | $0.0101200 | $0.0103500 | $0.009894 |
2023-01-27 | $0.0101200 | $0.0099230 | $0.0103800 | $0.0099230 |
2023-01-28 | $0.0099230 | $0.0119800 | $0.0158900 | $0.0099030 |
2023-01-29 | $0.0119800 | $0.0118700 | $0.0137700 | $0.0114000 |
2023-01-30 | $0.0118700 | $0.0118900 | $0.0118900 | $0.0118600 |
2023-02-02 | $0.0113900 | $0.0115000 | $0.0117400 | $0.0112700 |
2023-02-03 | $0.0115000 | $0.0114800 | $0.0117200 | $0.0114800 |
2023-02-04 | $0.0114800 | $0.0116700 | $0.0123700 | $0.0114300 |
2023-02-05 | $0.0116700 | $0.0110100 | $0.0121600 | $0.0110100 |
2023-02-06 | $0.0110100 | $0.0113800 | $0.0116100 | $0.0109300 |
2023-02-07 | $0.0113800 | $0.0116300 | $0.0116300 | $0.0113900 |
2023-02-08 | $0.0116300 | $0.0112500 | $0.0117100 | $0.0112500 |
2023-02-09 | $0.0112500 | $0.0104700 | $0.0109000 | $0.0104700 |
2023-02-10 | $0.0104700 | $0.0106000 | $0.0112500 | $0.0103800 |
2023-02-11 | $0.0106000 | $0.0105900 | $0.0106000 | $0.0105900 |
2023-02-12 | $0.0109300 | $0.0106800 | $0.0111100 | $0.0106800 |
2023-02-13 | $0.0106800 | $0.0104600 | $0.0106800 | $0.0102400 |
2023-02-14 | $0.0104600 | $0.0111000 | $0.0115500 | $0.0106600 |
2023-02-15 | $0.0111000 | $0.0114400 | $0.0124100 | $0.0111900 |
2023-02-16 | $0.0114400 | $0.0114600 | $0.0114700 | $0.0114200 |
2023-02-17 | $0.0108300 | $0.0115500 | $0.0115500 | $0.0113100 |
2023-02-18 | $0.0115500 | $0.0115800 | $0.0118300 | $0.0113300 |
2023-02-19 | $0.0115800 | $0.0116600 | $0.0116600 | $0.0114200 |
2023-02-20 | $0.0116600 | $0.0129200 | $0.0144100 | $0.0119200 |
2023-02-21 | $0.0129200 | $0.0122300 | $0.0127100 | $0.0119800 |
2023-02-22 | $0.0122300 | $0.0118500 | $0.0120900 | $0.0116100 |
2023-02-23 | $0.0118500 | $0.0117300 | $0.0122100 | $0.0114900 |
2023-02-24 | $0.0117300 | $0.0111300 | $0.0122900 | $0.0111300 |
2023-02-25 | $0.0111300 | $0.0113500 | $0.0208500 | $0.0108900 |
2023-02-26 | $0.0113500 | $0.0113400 | $0.0113500 | $0.0113400 |
2023-02-28 | $0.0122100 | $0.0113400 | $0.0120300 | $0.0113400 |
2023-03-01 | $0.0113400 | $0.0113300 | $0.0113600 | $0.0113300 |
2023-03-03 | $0.0117300 | $0.0107300 | $0.0118500 | $0.0107300 |
2023-03-04 | $0.0107300 | $0.0107200 | $0.0107300 | $0.0107200 |
2023-03-07 | $0.0114300 | $0.0111000 | $0.0113200 | $0.0111000 |
2023-03-08 | $0.0111000 | $0.0111100 | $0.0111300 | $0.0111000 |
2023-03-09 | $0.0110700 | $0.0103900 | $0.0103900 | $0.0099810 |
2023-03-10 | $0.0103900 | $0.0099020 | $0.0103100 | $0.009498 |
2023-03-11 | $0.0099020 | $0.0101000 | $0.0107200 | $0.0101000 |
2023-03-12 | $0.0101000 | $0.0104200 | $0.0108700 | $0.0104200 |
2023-03-13 | $0.0104200 | $0.0104000 | $0.0104700 | $0.0103700 |
2023-03-14 | $0.0106500 | $0.0111400 | $0.0113900 | $0.0104000 |
2023-03-15 | $0.0111400 | $0.0111200 | $0.0111500 | $0.0111200 |
2023-03-16 | $0.0117000 | $0.0112700 | $0.0125300 | $0.0110200 |
2023-03-17 | $0.0112700 | $0.0112600 | $0.0112700 | $0.0112600 |
2023-03-18 | $0.0120700 | $0.0116000 | $0.0118700 | $0.0113300 |
2023-03-19 | $0.0116000 | $0.0117800 | $0.0123400 | $0.0117800 |
2023-03-20 | $0.0117800 | $0.0114000 | $0.0122400 | $0.0114000 |
2023-03-21 | $0.0114000 | $0.0118400 | $0.0118400 | $0.0115600 |
2023-03-22 | $0.0118400 | $0.0112000 | $0.0114700 | $0.0109300 |
2023-03-23 | $0.0112000 | $0.0116200 | $0.0119100 | $0.0116200 |
2023-03-24 | $0.0116200 | $0.0112700 | $0.0112700 | $0.0110000 |
2023-03-25 | $0.0112700 | $0.0112700 | $0.0118200 | $0.0112700 |
2023-03-26 | $0.0112700 | $0.0112700 | $0.0112800 | $0.0112700 |
2023-03-27 | $0.0114800 | $0.0111300 | $0.0111300 | $0.0108600 |
2023-03-28 | $0.0111300 | $0.0111000 | $0.0111400 | $0.0111000 |
2023-03-29 | $0.0111800 | $0.0113400 | $0.0119100 | $0.0110600 |
2023-03-30 | $0.0113400 | $0.0113500 | $0.0113500 | $0.0113300 |
2023-04-02 | $0.0113900 | $0.0115600 | $0.0118400 | $0.0101500 |
2023-04-03 | $0.0115600 | $0.0115500 | $0.0115600 | $0.0115500 |
2023-04-04 | $0.0111200 | $0.0109900 | $0.0115500 | $0.0101400 |
2023-04-05 | $0.0109900 | $0.0109900 | $0.0115500 | $0.0104300 |
2023-04-06 | $0.0109900 | $0.0115000 | $0.0126200 | $0.008974 |
2023-04-07 | $0.0115000 | $0.0111600 | $0.0114400 | $0.0100500 |
2023-04-08 | $0.0111600 | $0.0117400 | $0.0125800 | $0.0106200 |
2023-04-09 | $0.0117400 | $0.0117500 | $0.0117500 | $0.0117300 |
2023-04-10 | $0.0116200 | $0.0115700 | $0.0121600 | $0.0109700 |
2023-04-11 | $0.0115700 | $0.0115500 | $0.0115700 | $0.0115500 |
2023-04-12 | $0.0114900 | $0.0110600 | $0.0113600 | $0.009869 |
2023-04-13 | $0.0110600 | $0.0115500 | $0.0118600 | $0.0106400 |
2023-04-14 | $0.0115500 | $0.0109800 | $0.0115900 | $0.009758 |
2023-04-15 | $0.0109800 | $0.0115200 | $0.0115200 | $0.0109200 |
2023-04-16 | $0.0115200 | $0.0118300 | $0.0118300 | $0.0115200 |
2023-04-17 | $0.0118300 | $0.0114800 | $0.0114800 | $0.0109000 |
2023-04-18 | $0.0114800 | $0.0115500 | $0.0118500 | $0.0115500 |
2023-04-19 | $0.0115500 | $0.0106700 | $0.0112400 | $0.0106700 |
2023-04-20 | $0.0106700 | $0.0104500 | $0.0107300 | $0.0104500 |
2023-04-21 | $0.0104500 | $0.009814 | $0.0103600 | $0.009541 |
2023-04-22 | $0.009814 | $0.0100100 | $0.0100100 | $0.009737 |
2023-04-23 | $0.0100100 | $0.009659 | $0.0099350 | $0.009107 |
2023-04-24 | $0.009659 | $0.009653 | $0.009659 | $0.009651 |
2023-04-27 | $0.0105200 | $0.0103200 | $0.0109100 | $0.0103200 |
2023-04-28 | $0.0103200 | $0.0102700 | $0.0102700 | $0.009095 |
2023-04-29 | $0.0102700 | $0.0102700 | $0.0102800 | $0.0102700 |
2023-04-30 | $0.0102400 | $0.0102300 | $0.0105200 | $0.0099400 |
2023-05-01 | $0.0102300 | $0.009830 | $0.009830 | $0.009830 |
2023-05-02 | $0.009830 | $0.0100400 | $0.0103300 | $0.0100400 |
2023-05-03 | $0.0100400 | $0.009874 | $0.0101600 | $0.009874 |
2023-05-04 | $0.009874 | $0.009815 | $0.0101000 | $0.009815 |
2023-05-05 | $0.009815 | $0.009817 | $0.009820 | $0.009814 |
2023-05-06 | $0.0100500 | $0.009552 | $0.009841 | $0.009262 |
2023-05-07 | $0.009552 | $0.009715 | $0.0105700 | $0.009144 |
2023-05-08 | $0.009715 | $0.008612 | $0.009446 | $0.008612 |
2023-05-09 | $0.008612 | $0.008858 | $0.008858 | $0.008581 |
2023-05-10 | $0.008858 | $0.008860 | $0.008864 | $0.008856 |
2023-05-11 | $0.008012 | $0.007558 | $0.007828 | $0.007558 |
2023-05-12 | $0.007558 | $0.008042 | $0.009115 | $0.007506 |
2023-05-13 | $0.008042 | $0.008037 | $0.008037 | $0.007769 |
2023-05-14 | $0.008037 | $0.007810 | $0.008080 | $0.007541 |
2023-05-15 | $0.007810 | $0.007807 | $0.007813 | $0.007805 |
Pair | Exchange |
---|---|
BTS/BTC | bigone |
BTS/BNB | binance |
BTS/BTC | binance |
BTS/BUSD | binance |
BTS/ETH | binance |
BTS/USDT | binance |
BTS/BTC | bittrex |
BTS/ETH | bittrex |
BTS/BTC | btc38 |
BTS/CNY | btc38 |
BTS/BTC | btcalpha |
BTS/ETH | btcalpha |
BTS/USD | btcalpha |
BTS/BTC | bter |
BTS/CNY | bter |
BTS/NXT | bter |
BitShares (BTS) was first introduced in a White Paper titled “A Peer-to-Peer Polymorphic Digital Asset Exchange” by Daniel Larimer, Charles Hoskinson, and Stan Larimer. It is a brand of open-source software based on the as blockchain technology as used by Bitcoin. Unlike bitcoins, which do not produce any income for their owners, BitShare can be used to launch Decentralized Autonomous Companies (DACs) which issue shares, produce profits and distribute profits to shareholders. As such, BitShares is about making profitable companies that people want to own shares in, thus creating return for the shareholders. The first DAC launched by this proces was called BitSharesX, a decentralized asset exchange based in Hong Kong. BitShares was originally launched under the name of ProtoShares (PTS); it was later renamed to BitShares (BTS) and "reloaded" in November 2014 by merging several products into BitShares (BTS).
Delegated Proof-of-Stake Consensus
Delegated Proof of Stake (DPOS) is a new method of securing a crypto-currency’s network. DPOS attempts to solve the problems of both Bitcoin’s traditional Proof of Work system, and the Proof of Stake system of Peercoin and NXT. DPOS implements a layer of technological democracy to offset the negative effects of centralization.
Delegated proof of stake mitigates the potential negative impacts of centralization through the use of witnesses (formaly called delegates). A total of N witnesses sign the blocks and are voted on by those using the network with every transaction that gets made. By using a decentralized voting process, DPOS is by design more democratic than comparable systems. Rather than eliminating the need for trust all together, DPOS has safeguards in place the ensure that those trusted with signing blocks on behalf of the network are doing so correctly and without bias. Additionally, each block signed must have a verification that the block before it was signed by a trusted node. DPOS eliminates the need to wait until a certain number of untrusted nodes have verified a transaction before it can be confirmed.
This reduced need for confirmation produces an increase in speed of transaction times. By intentionally placing trust with the most trustworthy of potential block signers, as decided by the network, no artificial encumbrance need be imposed to slow down the block signing process. DPOS allows for many more transactions to be included in a block than either proof of work or proof of stake systems. DPOS technology allows cryptocurrency technology to transact at a level where it can compete with the centralized clearinghouses like Visa and Mastercard. Such clearinghouses administer the most popular forms of electronic payment systems in the world.
In a delegated proof of stake system centralization still occurs, but it is controlled. Unlike other methods of securing cryptocurrency networks, every client in a DPOS system has the ability to decide who is trusted rather than trust concentrating in the hands of those with the most resources. DPOS allows the network to reap some of the major advantages of centralization, while still maintaining some calculated measure of decentralization. This system is enforced by a fair election process where anyone could potentially become a delegated representative of the majority of users.
The BitShares platform itself is run and maintained by the BitShares community–an open consortium of individuals and organizations committed to providing universal access to the power of smart contracts. Working together, this community has designed and developed the BitShares platform to include numerous innovative features which are not found elsewhere within the smart contract industry
BTS raised the equivalent of 5904BTC primarily in BTC and about 400 BTC worth of protonshares (415,000PTN). At the time it was worth around $3.6 Million. More information on the history of Bitshares can be found here.