Date | Open | Close | High | Low |
---|---|---|---|---|
2021-05-21 | $0.0138600 | $0.0121800 | $0.0121800 | $0.0121800 |
2021-05-22 | $0.0121800 | $0.0115200 | $0.0115200 | $0.0115200 |
2021-05-23 | $0.0114900 | $0.0104900 | $0.0104900 | $0.0104900 |
2021-05-24 | $0.0104900 | $0.0132400 | $0.0132400 | $0.0132400 |
2021-05-25 | $0.0132400 | $0.0135400 | $0.0135400 | $0.0135400 |
2021-05-26 | $0.0135400 | $0.0144400 | $0.0144400 | $0.0144400 |
2021-05-27 | $0.0144400 | $0.0137100 | $0.0137100 | $0.0137100 |
2021-05-28 | $0.0137100 | $0.0120600 | $0.0120600 | $0.0120600 |
2021-05-29 | $0.0120600 | $0.0113900 | $0.0113900 | $0.0113900 |
2021-05-30 | $0.0113900 | $0.0112900 | $0.0114100 | $0.0112900 |
2021-06-01 | $0.0135400 | $0.0131700 | $0.0131700 | $0.0131700 |
2021-06-02 | $0.0131700 | $0.0135300 | $0.0135300 | $0.0135300 |
2021-06-03 | $0.0135300 | $0.0142800 | $0.0142800 | $0.0142800 |
2021-06-04 | $0.0142800 | $0.0142500 | $0.0143000 | $0.0142500 |
2021-06-05 | $0.0134600 | $0.0131500 | $0.0131500 | $0.0131500 |
2021-06-06 | $0.0131500 | $0.0135500 | $0.0135500 | $0.0135500 |
2021-06-07 | $0.0135500 | $0.0136200 | $0.0136400 | $0.0135500 |
2021-06-08 | $0.0129700 | $0.0125500 | $0.0125500 | $0.0125500 |
2021-06-09 | $0.0125500 | $0.0130500 | $0.0130500 | $0.0130500 |
2021-06-10 | $0.0130500 | $0.0123600 | $0.0123600 | $0.0123600 |
2021-06-11 | $0.0123600 | $0.0117800 | $0.0117800 | $0.0117800 |
2021-06-12 | $0.0117800 | $0.0118500 | $0.0118500 | $0.0118500 |
2021-06-13 | $0.0118500 | $0.0125500 | $0.0125500 | $0.0125500 |
2021-06-14 | $0.0125500 | $0.0129100 | $0.0129100 | $0.0129100 |
2021-06-15 | $0.0129100 | $0.0127200 | $0.0127200 | $0.0127200 |
2021-06-16 | $0.0127200 | $0.0118400 | $0.0118400 | $0.0118400 |
2021-06-17 | $0.0118400 | $0.0118600 | $0.0118600 | $0.0118600 |
2021-06-18 | $0.0118600 | $0.0111700 | $0.0111700 | $0.0111700 |
2021-06-19 | $0.0111700 | $0.0108300 | $0.0108300 | $0.0108300 |
2021-06-20 | $0.0108300 | $0.0112200 | $0.0112200 | $0.0112200 |
2021-06-21 | $0.0112200 | $0.009439 | $0.009439 | $0.009439 |
2021-06-22 | $0.009439 | $0.009404 | $0.009404 | $0.009404 |
2021-06-23 | $0.009404 | $0.009843 | $0.009843 | $0.009843 |
2021-06-24 | $0.009843 | $0.0099450 | $0.0099450 | $0.0099450 |
2021-06-25 | $0.0099450 | $0.009051 | $0.009051 | $0.009051 |
2021-06-26 | $0.009051 | $0.009155 | $0.009155 | $0.009155 |
2021-06-27 | $0.009155 | $0.0099170 | $0.0099170 | $0.0099170 |
2021-06-28 | $0.0099170 | $0.0104200 | $0.0104200 | $0.0104200 |
2021-06-29 | $0.0104200 | $0.0108300 | $0.0108300 | $0.0108300 |
2021-06-30 | $0.0108300 | $0.0113800 | $0.0113800 | $0.0113800 |
2021-07-01 | $0.0113800 | $0.0105500 | $0.0105500 | $0.0105500 |
2021-07-02 | $0.0105500 | $0.0107800 | $0.0107800 | $0.0107800 |
2021-07-03 | $0.0107800 | $0.0111400 | $0.0111400 | $0.0111400 |
2021-07-04 | $0.0111400 | $0.0111500 | $0.0111500 | $0.0111200 |
2021-07-06 | $0.0109800 | $0.0116100 | $0.0116100 | $0.0116100 |
2021-07-07 | $0.0116100 | $0.0115800 | $0.0116100 | $0.0115800 |
2021-07-08 | $0.0115900 | $0.0105700 | $0.0105700 | $0.0105700 |
2021-07-09 | $0.0105700 | $0.0107300 | $0.0107300 | $0.0107300 |
2021-07-10 | $0.0107300 | $0.0107400 | $0.0107400 | $0.0107000 |
2021-07-11 | $0.0105500 | $0.0107000 | $0.0107000 | $0.0107000 |
2021-07-12 | $0.0107000 | $0.0101600 | $0.0101600 | $0.0101600 |
2021-07-13 | $0.0101600 | $0.0101300 | $0.0101600 | $0.0101300 |
2021-07-15 | $0.0099710 | $0.009591 | $0.009591 | $0.009591 |
2021-07-16 | $0.009591 | $0.009385 | $0.009385 | $0.009385 |
2021-07-17 | $0.009385 | $0.009500 | $0.009500 | $0.009500 |
2021-07-18 | $0.009500 | $0.009460 | $0.009460 | $0.009460 |
2021-07-19 | $0.009460 | $0.009093 | $0.009093 | $0.009093 |
2021-07-20 | $0.009093 | $0.008928 | $0.008928 | $0.008928 |
2021-07-21 | $0.008933 | $0.0099750 | $0.0099750 | $0.0099750 |
2021-07-22 | $0.0099750 | $0.0099260 | $0.0099830 | $0.0099160 |
2021-07-23 | $0.0101200 | $0.0106300 | $0.0106300 | $0.0106300 |
2021-07-24 | $0.0106300 | $0.0105600 | $0.0106500 | $0.0105600 |
2021-07-26 | $0.0109700 | $0.0111400 | $0.0111400 | $0.0111400 |
2021-07-27 | $0.0111400 | $0.0115100 | $0.0115100 | $0.0115100 |
2021-07-28 | $0.0115100 | $0.0115100 | $0.0115100 | $0.0115100 |
2021-07-29 | $0.0115100 | $0.0114600 | $0.0115100 | $0.0114600 |
2021-07-30 | $0.0119200 | $0.0123200 | $0.0123200 | $0.0123200 |
2021-07-31 | $0.0123200 | $0.0122600 | $0.0123400 | $0.0122600 |
2021-08-01 | $0.0126600 | $0.0127800 | $0.0127800 | $0.0127800 |
2021-08-02 | $0.0127800 | $0.0127600 | $0.0128300 | $0.0127400 |
2021-08-04 | $0.0125400 | $0.0136300 | $0.0136300 | $0.0136300 |
2021-08-05 | $0.0136300 | $0.0141500 | $0.0141500 | $0.0141500 |
2021-08-06 | $0.0141500 | $0.0142000 | $0.0142000 | $0.0141200 |
2021-12-10 | $0.0205600 | $0.0194700 | $0.0194700 | $0.0194700 |
2021-12-11 | $0.0194700 | $0.0195300 | $0.0195900 | $0.0194700 |
2021-12-12 | $0.0204400 | $0.0206900 | $0.0206900 | $0.0206900 |
2021-12-13 | $0.0206900 | $0.0207100 | $0.0207100 | $0.0206400 |
2021-12-14 | $0.0189300 | $0.0193200 | $0.0193200 | $0.0193200 |
2021-12-15 | $0.0193200 | $0.0193000 | $0.0193200 | $0.0192600 |
2021-12-18 | $0.0193800 | $0.0198100 | $0.0198100 | $0.0198100 |
2021-12-19 | $0.0198100 | $0.0196100 | $0.0196100 | $0.0196100 |
2021-12-20 | $0.0196200 | $0.0196600 | $0.0196600 | $0.0196600 |
2021-12-21 | $0.0197300 | $0.0201100 | $0.0201100 | $0.0201100 |
2021-12-22 | $0.0201100 | $0.0201300 | $0.0201300 | $0.0200800 |
2021-12-23 | $0.0199100 | $0.0205400 | $0.0205400 | $0.0205400 |
2021-12-24 | $0.0205600 | $0.0202400 | $0.0202400 | $0.0202400 |
2021-12-25 | $0.0202400 | $0.0205500 | $0.0205500 | $0.0205500 |
2021-12-26 | $0.0205500 | $0.0204600 | $0.0205500 | $0.0204300 |
2021-12-27 | $0.0203200 | $0.0201900 | $0.0201900 | $0.0201900 |
2021-12-28 | $0.0201900 | $0.0201300 | $0.0201900 | $0.0201200 |
2021-12-30 | $0.0181500 | $0.0185500 | $0.0185500 | $0.0185500 |
2021-12-31 | $0.0185500 | $0.0186000 | $0.0186400 | $0.0185300 |
2022-01-03 | $0.0191500 | $0.0188300 | $0.0188300 | $0.0188300 |
2022-01-04 | $0.0188300 | $0.0188400 | $0.0188700 | $0.0188300 |
2022-01-08 | $0.0159800 | $0.0154000 | $0.0154000 | $0.0154000 |
2022-01-09 | $0.0154000 | $0.0153600 | $0.0154100 | $0.0153400 |
2022-01-14 | $0.0162100 | $0.0165500 | $0.0165500 | $0.0165500 |
2022-01-15 | $0.0165500 | $0.0165900 | $0.0166400 | $0.0165500 |
2022-01-16 | $0.0166400 | $0.0167500 | $0.0167500 | $0.0167500 |
2022-01-17 | $0.0167500 | $0.0167800 | $0.0167900 | $0.0167500 |
2022-01-21 | $0.0150100 | $0.0127800 | $0.0127800 | $0.0127800 |
2022-01-22 | $0.0128500 | $0.0120600 | $0.0120600 | $0.0120600 |
2022-01-23 | $0.0120600 | $0.0127100 | $0.0127100 | $0.0127100 |
2022-01-24 | $0.0127100 | $0.0122100 | $0.0122100 | $0.0122100 |
2022-01-25 | $0.0122100 | $0.0121700 | $0.0122200 | $0.0121500 |
2022-01-26 | $0.0123000 | $0.0123200 | $0.0123200 | $0.0123200 |
2022-01-27 | $0.0123200 | $0.0123100 | $0.0123200 | $0.0122500 |
2022-01-28 | $0.0121300 | $0.0127400 | $0.0127400 | $0.0127400 |
2022-01-29 | $0.0127400 | $0.0127700 | $0.0127700 | $0.0127100 |
2022-01-30 | $0.0130200 | $0.0130200 | $0.0130200 | $0.0130200 |
2022-01-31 | $0.0130200 | $0.0130300 | $0.0130400 | $0.0130100 |
2022-02-01 | $0.0134500 | $0.0139500 | $0.0139500 | $0.0139500 |
2022-02-02 | $0.0139500 | $0.0139600 | $0.0139900 | $0.0139500 |
2022-02-03 | $0.0134100 | $0.0134900 | $0.0134900 | $0.0134900 |
2022-02-04 | $0.0134900 | $0.0134700 | $0.0134900 | $0.0134300 |
2022-02-05 | $0.0149900 | $0.0150800 | $0.0150800 | $0.0150800 |
2022-02-06 | $0.0150800 | $0.0152900 | $0.0152900 | $0.0152900 |
2022-02-07 | $0.0152900 | $0.0152700 | $0.0153300 | $0.0152400 |
2022-02-13 | $0.0145900 | $0.0143600 | $0.0143600 | $0.0143600 |
2022-02-14 | $0.0143600 | $0.0146600 | $0.0146600 | $0.0146600 |
2022-02-15 | $0.0146600 | $0.0146800 | $0.0146800 | $0.0146500 |
2022-02-19 | $0.0139000 | $0.0138200 | $0.0138200 | $0.0138200 |
2022-02-20 | $0.0138200 | $0.0131200 | $0.0131200 | $0.0131200 |
2022-02-21 | $0.0131200 | $0.0130600 | $0.0131300 | $0.0130400 |
2022-02-23 | $0.0131900 | $0.0129000 | $0.0129000 | $0.0129000 |
2022-02-24 | $0.0129000 | $0.0129900 | $0.0129900 | $0.0129900 |
2022-02-25 | $0.0129900 | $0.0129700 | $0.0130200 | $0.0129600 |
2022-02-27 | $0.0139000 | $0.0131100 | $0.0131100 | $0.0131100 |
2022-02-28 | $0.0131100 | $0.0130300 | $0.0131100 | $0.0130200 |
2022-03-01 | $0.0146000 | $0.0148800 | $0.0148800 | $0.0148800 |
2022-03-02 | $0.0148800 | $0.0148700 | $0.0148900 | $0.0148200 |
2022-03-04 | $0.0141700 | $0.0131100 | $0.0131100 | $0.0131100 |
2022-03-05 | $0.0131100 | $0.0133300 | $0.0133300 | $0.0133300 |
2022-03-06 | $0.0133300 | $0.0133300 | $0.0133300 | $0.0133200 |
2022-03-07 | $0.0127600 | $0.0124800 | $0.0124800 | $0.0124800 |
2022-03-08 | $0.0124800 | $0.0124600 | $0.0124900 | $0.0124300 |
2022-03-09 | $0.0129000 | $0.0136700 | $0.0136700 | $0.0136700 |
2022-03-10 | $0.0136700 | $0.0130400 | $0.0130400 | $0.0130400 |
2022-03-11 | $0.0130400 | $0.0127900 | $0.0127900 | $0.0127900 |
2022-03-12 | $0.0127900 | $0.0128500 | $0.0128500 | $0.0128500 |
2022-03-13 | $0.0128500 | $0.0125800 | $0.0125800 | $0.0125800 |
2022-03-14 | $0.0125800 | $0.0129600 | $0.0129600 | $0.0129600 |
2022-03-15 | $0.0129600 | $0.0131000 | $0.0131000 | $0.0131000 |
2022-03-16 | $0.0131000 | $0.0138700 | $0.0138700 | $0.0138700 |
2022-03-17 | $0.0138800 | $0.0140700 | $0.0140700 | $0.0140700 |
2022-03-18 | $0.0140700 | $0.0147100 | $0.0147100 | $0.0147100 |
2022-03-19 | $0.0147100 | $0.0147600 | $0.0147600 | $0.0147600 |
2022-03-20 | $0.0147600 | $0.0143100 | $0.0143100 | $0.0143100 |
2022-03-21 | $0.0143100 | $0.0143000 | $0.0143100 | $0.0143000 |
2022-03-25 | $0.0155600 | $0.0155200 | $0.0155200 | $0.0155200 |
2022-03-26 | $0.0155200 | $0.0157300 | $0.0157300 | $0.0157300 |
2022-03-27 | $0.0157300 | $0.0164800 | $0.0164800 | $0.0164800 |
2022-03-28 | $0.0164800 | $0.0164700 | $0.0164800 | $0.0164500 |
2022-03-29 | $0.0166700 | $0.0170100 | $0.0170100 | $0.0170100 |
2022-03-30 | $0.0170100 | $0.0169300 | $0.0169300 | $0.0169300 |
2022-03-31 | $0.0169300 | $0.0164100 | $0.0164100 | $0.0164100 |
2022-04-01 | $0.0164100 | $0.0163800 | $0.0164300 | $0.0163700 |
2022-04-04 | $0.0176100 | $0.0176000 | $0.0176000 | $0.0176000 |
2022-04-05 | $0.0176000 | $0.0170300 | $0.0170300 | $0.0170300 |
2022-04-06 | $0.0170300 | $0.0158400 | $0.0158400 | $0.0158400 |
2022-04-07 | $0.0158400 | $0.0158600 | $0.0158800 | $0.0158200 |
2022-04-08 | $0.0161500 | $0.0159600 | $0.0159600 | $0.0159600 |
2022-04-09 | $0.0159600 | $0.0163000 | $0.0163000 | $0.0163000 |
2022-04-10 | $0.0163000 | $0.0160100 | $0.0160100 | $0.0160100 |
2022-04-11 | $0.0160100 | $0.0148900 | $0.0148900 | $0.0148900 |
2022-04-12 | $0.0149000 | $0.0151400 | $0.0151400 | $0.0151400 |
2022-04-13 | $0.0151400 | $0.0155900 | $0.0155900 | $0.0155900 |
2022-04-14 | $0.0155900 | $0.0155600 | $0.0156000 | $0.0155600 |
2022-04-15 | $0.0151100 | $0.0152100 | $0.0152100 | $0.0152100 |
2022-04-16 | $0.0152100 | $0.0153000 | $0.0153000 | $0.0153000 |
2022-04-17 | $0.0153000 | $0.0149400 | $0.0149400 | $0.0149400 |
2022-04-18 | $0.0149400 | $0.0152800 | $0.0152800 | $0.0152800 |
2022-04-19 | $0.0152800 | $0.0152900 | $0.0152900 | $0.0152800 |
2022-04-23 | $0.0148200 | $0.0146700 | $0.0146700 | $0.0146700 |
2022-04-24 | $0.0146700 | $0.0146900 | $0.0146900 | $0.0146600 |
2022-04-27 | $0.0140500 | $0.0144500 | $0.0144500 | $0.0144500 |
2022-04-28 | $0.0144500 | $0.0146800 | $0.0146800 | $0.0146800 |
2022-04-29 | $0.0146800 | $0.0146900 | $0.0146900 | $0.0146800 |
2022-04-30 | $0.0140900 | $0.0136300 | $0.0136300 | $0.0136300 |
2022-05-01 | $0.0136300 | $0.0141300 | $0.0141300 | $0.0141300 |
2022-05-02 | $0.0141300 | $0.0142800 | $0.0142800 | $0.0142800 |
2022-05-03 | $0.0142800 | $0.0139000 | $0.0139000 | $0.0139000 |
2022-05-04 | $0.0139000 | $0.0139000 | $0.0139000 | $0.0139000 |
2022-05-07 | $0.0134600 | $0.0131800 | $0.0131800 | $0.0131800 |
2022-05-08 | $0.0131800 | $0.0131900 | $0.0132000 | $0.0131700 |
2022-05-09 | $0.0126000 | $0.0111500 | $0.0111500 | $0.0111500 |
2022-05-10 | $0.0111500 | $0.0111400 | $0.0112000 | $0.0111400 |
2022-05-13 | $0.009764 | $0.0100300 | $0.0100300 | $0.0100300 |
2022-05-14 | $0.0100300 | $0.0102700 | $0.0102700 | $0.0102700 |
2022-05-15 | $0.0102700 | $0.0102500 | $0.0102700 | $0.0102500 |
2022-05-18 | $0.0104500 | $0.009558 | $0.009558 | $0.009558 |
2022-05-19 | $0.009558 | $0.009599 | $0.009599 | $0.009555 |
2022-05-22 | $0.009864 | $0.0102100 | $0.0102100 | $0.0102100 |
2022-05-23 | $0.0102100 | $0.0101800 | $0.0102100 | $0.0101800 |
2022-05-26 | $0.009705 | $0.008955 | $0.008955 | $0.008955 |
2022-05-27 | $0.008955 | $0.008624 | $0.008624 | $0.008624 |
2022-05-28 | $0.008624 | $0.008628 | $0.008637 | $0.008623 |
2022-06-15 | $0.006035 | $0.006184 | $0.006184 | $0.006184 |
2022-06-16 | $0.006184 | $0.006184 | $0.006197 | $0.006179 |
2022-06-17 | $0.005335 | $0.005426 | $0.005426 | $0.005426 |
2022-06-18 | $0.005426 | $0.005422 | $0.005428 | $0.005406 |
2022-06-19 | $0.0049720 | $0.005635 | $0.005635 | $0.005635 |
2022-06-20 | $0.005635 | $0.005635 | $0.005635 | $0.005635 |
2022-06-21 | $0.005635 | $0.005624 | $0.005624 | $0.005624 |
2022-06-22 | $0.005624 | $0.005242 | $0.005242 | $0.005242 |
2022-06-23 | $0.005242 | $0.005717 | $0.005717 | $0.005717 |
2022-06-24 | $0.005717 | $0.005714 | $0.005729 | $0.005713 |
2022-06-27 | $0.005991 | $0.005954 | $0.005954 | $0.005954 |
2022-06-28 | $0.005954 | $0.005951 | $0.005958 | $0.005950 |
2022-06-29 | $0.005712 | $0.005494 | $0.005494 | $0.005494 |
2022-06-30 | $0.005494 | $0.005348 | $0.005348 | $0.005348 |
2022-07-01 | $0.005348 | $0.005290 | $0.005290 | $0.005290 |
2022-07-02 | $0.005290 | $0.005278 | $0.005297 | $0.005276 |
2022-07-03 | $0.005328 | $0.005365 | $0.005365 | $0.005365 |
2022-07-04 | $0.005365 | $0.005365 | $0.005369 | $0.005360 |
2022-07-08 | $0.006183 | $0.006070 | $0.006070 | $0.006070 |
2022-07-09 | $0.006070 | $0.006083 | $0.006083 | $0.006083 |
2022-07-10 | $0.006083 | $0.005840 | $0.005840 | $0.005840 |
2022-07-11 | $0.005837 | $0.005482 | $0.005482 | $0.005482 |
2022-07-12 | $0.005478 | $0.005187 | $0.005187 | $0.005187 |
2022-07-13 | $0.005187 | $0.005573 | $0.005573 | $0.005573 |
2022-07-14 | $0.005573 | $0.005963 | $0.005963 | $0.005963 |
2022-07-15 | $0.005963 | $0.005965 | $0.005966 | $0.005958 |
2022-07-16 | $0.006156 | $0.006782 | $0.006782 | $0.006782 |
2022-07-17 | $0.006782 | $0.006690 | $0.006690 | $0.006690 |
2022-07-18 | $0.006690 | $0.006688 | $0.006699 | $0.006679 |
2022-07-19 | $0.007918 | $0.007716 | $0.007716 | $0.007716 |
2022-07-20 | $0.007716 | $0.007697 | $0.007723 | $0.007696 |
2022-07-24 | $0.007746 | $0.007989 | $0.007989 | $0.007989 |
2022-07-25 | $0.007989 | $0.007190 | $0.007190 | $0.007190 |
2022-07-26 | $0.007190 | $0.007248 | $0.007248 | $0.007248 |
2022-07-27 | $0.007248 | $0.008184 | $0.008184 | $0.008184 |
2022-07-28 | $0.008184 | $0.008174 | $0.008195 | $0.008174 |
2022-07-29 | $0.008629 | $0.008611 | $0.008611 | $0.008611 |
2022-07-30 | $0.008611 | $0.008488 | $0.008488 | $0.008488 |
2022-07-31 | $0.008488 | $0.008484 | $0.008489 | $0.008478 |
2022-08-04 | $0.008093 | $0.008040 | $0.008040 | $0.008040 |
2022-08-05 | $0.008040 | $0.008684 | $0.008684 | $0.008684 |
2022-08-06 | $0.008684 | $0.008686 | $0.008691 | $0.008672 |
2022-08-07 | $0.008453 | $0.008503 | $0.008503 | $0.008503 |
2022-08-08 | $0.008503 | $0.008499 | $0.008506 | $0.008498 |
2022-08-09 | $0.008890 | $0.008517 | $0.008517 | $0.008517 |
2022-08-10 | $0.008517 | $0.008503 | $0.008517 | $0.008495 |
2022-08-11 | $0.009270 | $0.009405 | $0.009405 | $0.009405 |
2022-08-12 | $0.009405 | $0.009419 | $0.009419 | $0.009405 |
2022-08-27 | $0.007540 | $0.007456 | $0.007456 | $0.007456 |
2022-08-28 | $0.007456 | $0.007447 | $0.007458 | $0.007446 |
2022-09-07 | $0.007795 | $0.008150 | $0.008150 | $0.008150 |
2022-09-08 | $0.008150 | $0.008180 | $0.008180 | $0.008180 |
2022-09-09 | $0.008180 | $0.008165 | $0.008183 | $0.008165 |
2022-09-10 | $0.008597 | $0.008873 | $0.008873 | $0.008873 |
2022-09-11 | $0.008873 | $0.008835 | $0.008835 | $0.008835 |
2022-09-12 | $0.008835 | $0.008811 | $0.008840 | $0.008808 |
2022-09-13 | $0.008583 | $0.007873 | $0.007873 | $0.007873 |
2022-09-14 | $0.007873 | $0.008198 | $0.008198 | $0.008198 |
2022-09-15 | $0.008198 | $0.008195 | $0.008198 | $0.008154 |
2022-09-16 | $0.007363 | $0.007170 | $0.007170 | $0.007170 |
2022-09-17 | $0.007170 | $0.007345 | $0.007345 | $0.007345 |
2022-09-18 | $0.007345 | $0.006672 | $0.006672 | $0.006672 |
2022-09-19 | $0.006672 | $0.006881 | $0.006881 | $0.006881 |
2022-09-20 | $0.006881 | $0.006615 | $0.006615 | $0.006615 |
2022-09-21 | $0.006615 | $0.006231 | $0.006231 | $0.006231 |
2022-09-22 | $0.006231 | $0.006247 | $0.006247 | $0.006225 |
2022-09-29 | $0.006686 | $0.006680 | $0.006680 | $0.006680 |
2022-09-30 | $0.006680 | $0.006680 | $0.006686 | $0.006680 |
2022-10-01 | $0.006644 | $0.006555 | $0.006555 | $0.006555 |
2022-10-02 | $0.006555 | $0.006554 | $0.006559 | $0.006554 |
2022-10-03 | $0.006383 | $0.006617 | $0.006617 | $0.006617 |
2022-10-04 | $0.006617 | $0.006614 | $0.006619 | $0.006614 |
2022-10-07 | $0.006762 | $0.006656 | $0.006656 | $0.006656 |
2022-10-08 | $0.006656 | $0.006656 | $0.006658 | $0.006654 |
2022-10-09 | $0.006577 | $0.006617 | $0.006617 | $0.006617 |
2022-10-10 | $0.006617 | $0.006612 | $0.006617 | $0.006611 |
2022-10-11 | $0.006450 | $0.006399 | $0.006399 | $0.006399 |
2022-10-12 | $0.006399 | $0.006471 | $0.006471 | $0.006471 |
2022-10-13 | $0.006471 | $0.006438 | $0.006438 | $0.006438 |
2022-10-14 | $0.006438 | $0.006483 | $0.006483 | $0.006483 |
2022-10-15 | $0.006483 | $0.006375 | $0.006375 | $0.006375 |
2022-10-16 | $0.006375 | $0.006529 | $0.006529 | $0.006529 |
2022-10-17 | $0.006529 | $0.006528 | $0.006533 | $0.006527 |
2022-10-18 | $0.006658 | $0.006554 | $0.006554 | $0.006554 |
2022-10-19 | $0.006554 | $0.006424 | $0.006424 | $0.006424 |
2022-10-20 | $0.006424 | $0.006421 | $0.006426 | $0.006421 |
2022-10-21 | $0.006413 | $0.006499 | $0.006499 | $0.006499 |
2022-10-22 | $0.006499 | $0.006502 | $0.006504 | $0.006499 |
2022-10-23 | $0.006570 | $0.006821 | $0.006821 | $0.006821 |
2022-10-24 | $0.006821 | $0.006828 | $0.006831 | $0.006818 |
2022-10-28 | $0.007572 | $0.007776 | $0.007776 | $0.007776 |
2022-10-29 | $0.007776 | $0.007767 | $0.007777 | $0.007767 |
2022-10-30 | $0.008102 | $0.007955 | $0.007955 | $0.007955 |
2022-10-31 | $0.007955 | $0.007960 | $0.007962 | $0.007954 |
2022-11-05 | $0.008225 | $0.008137 | $0.008137 | $0.008137 |
2022-11-06 | $0.008137 | $0.008131 | $0.008137 | $0.008128 |
2022-11-07 | $0.007844 | $0.007842 | $0.007842 | $0.007842 |
2022-11-08 | $0.007842 | $0.007842 | $0.007843 | $0.007833 |
2022-11-14 | $0.006099 | $0.006207 | $0.006207 | $0.006207 |
2022-11-15 | $0.006207 | $0.006199 | $0.006209 | $0.006199 |
2022-11-17 | $0.006076 | $0.005997 | $0.005997 | $0.005997 |
2022-11-18 | $0.005997 | $0.006055 | $0.006055 | $0.006055 |
2022-11-19 | $0.006055 | $0.006056 | $0.006058 | $0.006052 |
2022-11-20 | $0.006083 | $0.005702 | $0.005702 | $0.005702 |
2022-11-21 | $0.005702 | $0.005704 | $0.005710 | $0.005700 |
2022-11-22 | $0.005530 | $0.005666 | $0.005666 | $0.005666 |
2022-11-23 | $0.005689 | $0.005918 | $0.005918 | $0.005918 |
2022-11-24 | $0.005918 | $0.005918 | $0.005923 | $0.005916 |
2022-11-26 | $0.005992 | $0.006025 | $0.006025 | $0.006025 |
2022-11-27 | $0.006025 | $0.005966 | $0.005966 | $0.005966 |
2022-11-28 | $0.005966 | $0.005837 | $0.005837 | $0.005837 |
2022-11-29 | $0.005837 | $0.005836 | $0.005837 | $0.005832 |
2022-12-05 | $0.006399 | $0.006297 | $0.006297 | $0.006297 |
2022-12-06 | $0.006297 | $0.006297 | $0.006298 | $0.006296 |
2022-12-07 | $0.006357 | $0.006157 | $0.006157 | $0.006157 |
2022-12-08 | $0.006157 | $0.006401 | $0.006401 | $0.006401 |
2022-12-09 | $0.006401 | $0.006403 | $0.006403 | $0.006400 |
2022-12-10 | $0.006315 | $0.006332 | $0.006332 | $0.006332 |
2022-12-11 | $0.006332 | $0.006316 | $0.006316 | $0.006316 |
2022-12-12 | $0.006316 | $0.006312 | $0.006318 | $0.006312 |
2022-12-13 | $0.006377 | $0.006602 | $0.006602 | $0.006602 |
2022-12-14 | $0.006602 | $0.006538 | $0.006538 | $0.006538 |
2022-12-15 | $0.006538 | $0.006333 | $0.006333 | $0.006333 |
2022-12-16 | $0.006333 | $0.006333 | $0.006334 | $0.006330 |
2022-12-17 | $0.005839 | $0.005936 | $0.005936 | $0.005936 |
2022-12-18 | $0.005936 | $0.005916 | $0.005916 | $0.005916 |
2022-12-19 | $0.005916 | $0.005920 | $0.005921 | $0.005915 |
2022-12-20 | $0.005838 | $0.006085 | $0.006085 | $0.006085 |
2022-12-21 | $0.006085 | $0.006069 | $0.006069 | $0.006069 |
2022-12-22 | $0.006069 | $0.006088 | $0.006088 | $0.006088 |
2022-12-23 | $0.006088 | $0.006087 | $0.006090 | $0.006086 |
2022-12-24 | $0.006100 | $0.006102 | $0.006102 | $0.006102 |
2022-12-25 | $0.006102 | $0.006102 | $0.006103 | $0.006102 |
2022-12-26 | $0.006092 | $0.006137 | $0.006137 | $0.006137 |
2022-12-27 | $0.006137 | $0.006055 | $0.006055 | $0.006055 |
2022-12-28 | $0.006055 | $0.005946 | $0.005946 | $0.005946 |
2022-12-29 | $0.005946 | $0.006000 | $0.006000 | $0.006000 |
2022-12-30 | $0.006000 | $0.005996 | $0.005996 | $0.005996 |
2022-12-31 | $0.005996 | $0.005994 | $0.005998 | $0.005993 |
2023-01-02 | $0.006000 | $0.006070 | $0.006070 | $0.006070 |
2023-01-03 | $0.006070 | $0.006067 | $0.006070 | $0.006067 |
2023-01-04 | $0.006071 | $0.006282 | $0.006282 | $0.006282 |
2023-01-05 | $0.006282 | $0.006284 | $0.006284 | $0.006282 |
2023-01-06 | $0.006254 | $0.006344 | $0.006344 | $0.006344 |
2023-01-07 | $0.006344 | $0.006342 | $0.006344 | $0.006342 |
2023-01-08 | $0.006319 | $0.006443 | $0.006443 | $0.006443 |
2023-01-09 | $0.006443 | $0.006601 | $0.006601 | $0.006601 |
2023-01-10 | $0.006601 | $0.006677 | $0.006677 | $0.006677 |
2023-01-11 | $0.006677 | $0.006679 | $0.006679 | $0.006676 |
2023-01-12 | $0.006945 | $0.007080 | $0.007080 | $0.007080 |
2023-01-13 | $0.007080 | $0.007256 | $0.007256 | $0.007256 |
2023-01-14 | $0.007256 | $0.007249 | $0.007258 | $0.007249 |
2023-01-15 | $0.007750 | $0.007764 | $0.007764 | $0.007764 |
2023-01-16 | $0.007764 | $0.007885 | $0.007885 | $0.007885 |
2023-01-17 | $0.007885 | $0.007845 | $0.007886 | $0.007810 |
2023-01-21 | $0.008295 | $0.008133 | $0.008133 | $0.008133 |
2023-01-22 | $0.008133 | $0.008139 | $0.008139 | $0.008139 |
2023-01-23 | $0.008139 | $0.008132 | $0.008132 | $0.008132 |
2023-01-24 | $0.008132 | $0.007781 | $0.007781 | $0.007781 |
2023-01-25 | $0.007781 | $0.007783 | $0.007784 | $0.007769 |
2023-01-27 | $0.008007 | $0.007989 | $0.007989 | $0.007989 |
2023-01-28 | $0.007989 | $0.007862 | $0.007862 | $0.007862 |
2023-01-29 | $0.007862 | $0.008227 | $0.008227 | $0.008227 |
2023-01-30 | $0.008227 | $0.008221 | $0.008227 | $0.008220 |
2023-01-31 | $0.007832 | $0.007927 | $0.007927 | $0.007927 |
2023-02-01 | $0.007927 | $0.008208 | $0.008208 | $0.008208 |
2023-02-02 | $0.008208 | $0.008214 | $0.008214 | $0.008214 |
2023-02-03 | $0.008214 | $0.008228 | $0.008230 | $0.008214 |
2023-02-05 | $0.008334 | $0.008149 | $0.008149 | $0.008149 |
2023-02-06 | $0.008149 | $0.008072 | $0.008072 | $0.008072 |
2023-02-07 | $0.008072 | $0.008072 | $0.008072 | $0.008067 |
2023-02-08 | $0.008358 | $0.008255 | $0.008255 | $0.008255 |
2023-02-09 | $0.008255 | $0.007729 | $0.007729 | $0.007729 |
2023-02-10 | $0.007729 | $0.007722 | $0.007729 | $0.007721 |
2023-02-12 | $0.007694 | $0.007577 | $0.007577 | $0.007577 |
2023-02-13 | $0.007577 | $0.007532 | $0.007532 | $0.007532 |
2023-02-14 | $0.007532 | $0.007781 | $0.007781 | $0.007781 |
2023-02-15 | $0.007781 | $0.008377 | $0.008377 | $0.008377 |
2023-02-16 | $0.008377 | $0.008192 | $0.008192 | $0.008192 |
2023-02-17 | $0.008192 | $0.008176 | $0.008194 | $0.008175 |
2023-02-18 | $0.008471 | $0.008460 | $0.008460 | $0.008460 |
2023-02-19 | $0.008460 | $0.008406 | $0.008406 | $0.008406 |
2023-02-20 | $0.008406 | $0.008409 | $0.008409 | $0.008402 |
2023-02-22 | $0.008298 | $0.008216 | $0.008216 | $0.008216 |
2023-02-23 | $0.008216 | $0.008253 | $0.008253 | $0.008253 |
2023-02-24 | $0.008253 | $0.008039 | $0.008039 | $0.008039 |
2023-02-25 | $0.008039 | $0.008040 | $0.008041 | $0.008039 |
2023-03-01 | $0.008024 | $0.008328 | $0.008328 | $0.008328 |
2023-03-02 | $0.008328 | $0.008238 | $0.008238 | $0.008238 |
2023-03-03 | $0.008239 | $0.007848 | $0.007848 | $0.007848 |
2023-03-04 | $0.007848 | $0.007835 | $0.007835 | $0.007835 |
2023-03-05 | $0.007835 | $0.007824 | $0.007824 | $0.007824 |
2023-03-06 | $0.007824 | $0.007830 | $0.007830 | $0.007830 |
2023-03-07 | $0.007830 | $0.007808 | $0.007808 | $0.007808 |
2023-03-08 | $0.007808 | $0.007663 | $0.007663 | $0.007663 |
2023-03-09 | $0.007663 | $0.007188 | $0.007188 | $0.007188 |
2023-03-10 | $0.007188 | $0.007157 | $0.007157 | $0.007157 |
2023-03-11 | $0.007157 | $0.007415 | $0.007415 | $0.007415 |
2023-03-12 | $0.007415 | $0.007957 | $0.007957 | $0.007957 |
2023-03-13 | $0.007957 | $0.008405 | $0.008405 | $0.008405 |
2023-03-14 | $0.008405 | $0.008526 | $0.008526 | $0.008526 |
2023-03-15 | $0.008526 | $0.008281 | $0.008281 | $0.008281 |
2023-03-16 | $0.008281 | $0.008385 | $0.008385 | $0.008385 |
2023-03-17 | $0.008385 | $0.008967 | $0.008967 | $0.008967 |
2023-03-18 | $0.008967 | $0.008816 | $0.008816 | $0.008816 |
2023-03-19 | $0.008816 | $0.008925 | $0.008925 | $0.008925 |
2023-03-20 | $0.008925 | $0.008692 | $0.008692 | $0.008692 |
2023-03-21 | $0.008692 | $0.009037 | $0.009037 | $0.009037 |
2023-03-22 | $0.009037 | $0.008694 | $0.008694 | $0.008694 |
2023-03-23 | $0.008694 | $0.009086 | $0.009086 | $0.009086 |
2023-03-24 | $0.009086 | $0.008759 | $0.008759 | $0.008759 |
2023-03-25 | $0.008759 | $0.008719 | $0.008719 | $0.008719 |
2023-03-26 | $0.008719 | $0.008879 | $0.008879 | $0.008879 |
2023-03-27 | $0.008879 | $0.008581 | $0.008581 | $0.008581 |
2023-03-28 | $0.008581 | $0.008868 | $0.008868 | $0.008868 |
2023-03-29 | $0.008868 | $0.008968 | $0.008968 | $0.008968 |
2023-03-30 | $0.008968 | $0.008970 | $0.008970 | $0.008970 |
2023-03-31 | $0.008970 | $0.009111 | $0.009111 | $0.009111 |
2023-04-01 | $0.009111 | $0.009108 | $0.009108 | $0.009108 |
2023-04-02 | $0.009108 | $0.008978 | $0.008978 | $0.008978 |
2023-04-03 | $0.008978 | $0.009055 | $0.009055 | $0.009055 |
2023-04-04 | $0.009055 | $0.009358 | $0.009358 | $0.009358 |
2023-04-05 | $0.009358 | $0.009547 | $0.009547 | $0.009547 |
2023-04-06 | $0.009547 | $0.009544 | $0.009552 | $0.009542 |
2023-04-07 | $0.009365 | $0.009324 | $0.009324 | $0.009324 |
2023-04-08 | $0.009324 | $0.009322 | $0.009325 | $0.009321 |
2023-04-10 | $0.009299 | $0.009556 | $0.009556 | $0.009556 |
2023-04-11 | $0.009556 | $0.009458 | $0.009458 | $0.009458 |
2023-04-12 | $0.009458 | $0.009594 | $0.009594 | $0.009594 |
2023-04-13 | $0.009594 | $0.0100700 | $0.0100700 | $0.0100700 |
2023-04-14 | $0.0100700 | $0.0105100 | $0.0105100 | $0.0105100 |
2023-04-15 | $0.0105100 | $0.0104600 | $0.0104600 | $0.0104600 |
2023-04-16 | $0.0104600 | $0.0106000 | $0.0106000 | $0.0106000 |
2023-04-17 | $0.0106000 | $0.0103800 | $0.0103800 | $0.0103800 |
2023-04-18 | $0.0103800 | $0.0105200 | $0.0105200 | $0.0105200 |
2023-04-19 | $0.0105200 | $0.009682 | $0.009682 | $0.009682 |
2023-04-20 | $0.009682 | $0.009716 | $0.009716 | $0.009716 |
2023-04-21 | $0.009716 | $0.009246 | $0.009246 | $0.009246 |
2023-04-22 | $0.009246 | $0.009372 | $0.009372 | $0.009372 |
2023-04-23 | $0.009372 | $0.009312 | $0.009312 | $0.009312 |
2023-04-24 | $0.009312 | $0.009213 | $0.009213 | $0.009213 |
2023-04-25 | $0.009213 | $0.009332 | $0.009332 | $0.009332 |
2023-04-26 | $0.009332 | $0.009328 | $0.009334 | $0.009328 |
2023-04-27 | $0.009334 | $0.009547 | $0.009547 | $0.009547 |
2023-04-28 | $0.009547 | $0.009464 | $0.009464 | $0.009464 |
2023-04-29 | $0.009464 | $0.009546 | $0.009546 | $0.009546 |
2023-04-30 | $0.009546 | $0.009351 | $0.009351 | $0.009351 |
2023-05-01 | $0.009351 | $0.009158 | $0.009158 | $0.009158 |
2023-05-02 | $0.009158 | $0.009359 | $0.009359 | $0.009359 |
2023-05-03 | $0.009359 | $0.009530 | $0.009530 | $0.009530 |
2023-05-04 | $0.009530 | $0.009393 | $0.009393 | $0.009393 |
2023-05-05 | $0.009393 | $0.0099820 | $0.0099820 | $0.0099820 |
2023-05-06 | $0.0099820 | $0.009510 | $0.009510 | $0.009510 |
2023-05-07 | $0.009510 | $0.009398 | $0.009398 | $0.009398 |
2023-05-08 | $0.009398 | $0.009270 | $0.009270 | $0.009270 |
2023-05-09 | $0.009270 | $0.009245 | $0.009245 | $0.009245 |
2023-05-10 | $0.009245 | $0.009214 | $0.009214 | $0.009214 |
2023-05-11 | $0.009214 | $0.009209 | $0.009214 | $0.009208 |
2023-05-12 | $0.008978 | $0.009041 | $0.009041 | $0.009041 |
2023-05-13 | $0.009041 | $0.008981 | $0.008981 | $0.008981 |
2023-05-14 | $0.008981 | $0.009001 | $0.009001 | $0.009001 |
2023-05-15 | $0.009001 | $0.009084 | $0.009084 | $0.009084 |
2023-05-16 | $0.009084 | $0.009082 | $0.009092 | $0.009075 |
Pair | Exchange |
---|---|
DTRC/ETH | ethermium |
DTRC/BTC | exrates |
DTRC/ETH | exrates |
DTRC/USD | exrates |
DTRC/ETH | idex |
Datarius is an Ethereum-based social P2P cryptobank. DTRC is an ERC20 utility token that allows its holders to access and participate in the Datarius banking system. The token holders will also receive 65% of the fees and charges collected by the Datarius cryptobank. The amount shall be distributed annually starting from 2019, in proportion to the number of the token holders.
Datarius is an Ethereum-based social P2P cryptobank. DTRC is an ERC20 utility token that allows its holders to access and participate in the Datarius banking system. The token holders will also receive 65% of the fees and charges collected by the Datarius cryptobank. The amount shall be distributed annually starting from 2019, in proportion to the number of the token holders.
Team:
Datarius will be holding its ICO on March 5th, 2018. The ICO token supply represents 73% of the total token supply, for a starting price of 0.01 USD each at the offering. The ICO funding target is 1,000,000 USD, the funding cap is 51,000,000 USD and is expected to end on April 5th, 2018 or when the funding cap is reached. Any unsold/remaining tokens will be burned.
The final number of DTRC tokens will be defined according to ITO round and will correlate to the total token supply, taking into account the final distribution according to the approved structure.
Token Reserve Split (27%):
Datarius' ICO campaign will feature bonuses, bounty program and Escrow service, and the token will not be mineable.
Bonus Structure:
ICO Status | Upcoming |
---|---|
Token Supply | N/A |
Start Date | 2018-03-05 |
End Date | 2018-02-12 |
Fund Raised (BTC) | Closed and presale: 525,428.14 |
Fund Raised (USD) | 525428.14 |
Start Price (USD) | 0.01 |
Security Audit Company | N/A |
ICO Legal Form | N/A |
ICO Jurisdiction | Costa Rica |
Legal Advisers | N/A |
Blog | https://medium.com/@datariuscryptobank |
White Paper | https://datarius.io/Whitepaper_eng_compressed_05_02_2018.pdf |