Date | Open | Close | High | Low |
---|---|---|---|---|
2021-05-21 | $0.0036540 | $0.0033620 | $0.0033620 | $0.0033620 |
2021-05-22 | $0.0033620 | $0.0033740 | $0.0033740 | $0.0033740 |
2021-05-23 | $0.0033740 | $0.0031250 | $0.0031250 | $0.0031250 |
2021-05-24 | $0.0031250 | $0.0034950 | $0.0034950 | $0.0034950 |
2021-05-25 | $0.0034950 | $0.0034550 | $0.0034550 | $0.0034550 |
2021-05-26 | $0.0034550 | $0.0035370 | $0.0035370 | $0.0035370 |
2021-05-27 | $0.0035370 | $0.0042390 | $0.0042390 | $0.0034680 |
2021-05-28 | $0.0042390 | $0.0039250 | $0.0039250 | $0.0039250 |
2021-05-29 | $0.0039250 | $0.0034610 | $0.0048460 | $0.0034610 |
2021-05-30 | $0.0034610 | $0.0034400 | $0.0034630 | $0.0034360 |
2021-06-01 | $0.0048480 | $0.0036680 | $0.0047690 | $0.0036680 |
2021-06-02 | $0.0036680 | $0.0048850 | $0.0048850 | $0.0037580 |
2021-06-03 | $0.0048850 | $0.0043150 | $0.005492 | $0.0039230 |
2021-06-04 | $0.0043150 | $0.0043040 | $0.0043200 | $0.0043040 |
2021-06-05 | $0.006635 | $0.0042650 | $0.006397 | $0.0039090 |
2021-06-06 | $0.0042650 | $0.0042960 | $0.005728 | $0.0042960 |
2021-06-07 | $0.0042960 | $0.0043010 | $0.0043140 | $0.0042930 |
2021-06-08 | $0.0040300 | $0.0040090 | $0.0040090 | $0.0040090 |
2021-06-09 | $0.0040090 | $0.005983 | $0.005983 | $0.0044870 |
2021-06-10 | $0.005983 | $0.0044020 | $0.005869 | $0.0044020 |
2021-06-11 | $0.0044020 | $0.005974 | $0.005974 | $0.0044810 |
2021-06-12 | $0.005974 | $0.005687 | $0.005687 | $0.005687 |
2021-06-13 | $0.005687 | $0.006633 | $0.006633 | $0.0046820 |
2021-06-14 | $0.006633 | $0.0048630 | $0.006890 | $0.0048630 |
2021-06-15 | $0.0048630 | $0.005221 | $0.007229 | $0.0048190 |
2021-06-16 | $0.005221 | $0.005752 | $0.005752 | $0.0049850 |
2021-06-17 | $0.005752 | $0.0045700 | $0.006855 | $0.0045700 |
2021-06-18 | $0.0045700 | $0.0043000 | $0.005733 | $0.0043000 |
2021-06-19 | $0.0043000 | $0.0042620 | $0.005682 | $0.0042620 |
2021-06-20 | $0.0042620 | $0.0042720 | $0.0042720 | $0.0042720 |
2021-06-21 | $0.0042720 | $0.0044310 | $0.0044310 | $0.0037980 |
2021-06-22 | $0.0044310 | $0.0045550 | $0.0045550 | $0.0045550 |
2021-06-23 | $0.0045550 | $0.0040410 | $0.005389 | $0.0040410 |
2021-06-24 | $0.0040410 | $0.005544 | $0.005544 | $0.0041580 |
2021-06-25 | $0.005544 | $0.0037910 | $0.005055 | $0.0037910 |
2021-06-26 | $0.0037910 | $0.005492 | $0.005492 | $0.0038770 |
2021-06-27 | $0.005492 | $0.005901 | $0.005901 | $0.005901 |
2021-06-28 | $0.005901 | $0.0048280 | $0.006553 | $0.0048280 |
2021-06-29 | $0.0048280 | $0.005026 | $0.005026 | $0.005026 |
2021-06-30 | $0.005026 | $0.0045570 | $0.0049080 | $0.0045570 |
2021-07-01 | $0.0045570 | $0.0043610 | $0.0043610 | $0.0043610 |
2021-07-02 | $0.0043610 | $0.006761 | $0.006761 | $0.0043950 |
2021-07-03 | $0.006761 | $0.006937 | $0.006937 | $0.006937 |
2021-07-04 | $0.006937 | $0.006939 | $0.006939 | $0.006924 |
2021-07-06 | $0.0043810 | $0.007532 | $0.007532 | $0.0044510 |
2021-07-07 | $0.007532 | $0.007518 | $0.007532 | $0.007516 |
2021-07-08 | $0.0044050 | $0.0042740 | $0.0042740 | $0.0042740 |
2021-07-09 | $0.0042740 | $0.0043950 | $0.0043950 | $0.0043950 |
2021-07-10 | $0.0043950 | $0.0045010 | $0.0045010 | $0.0043850 |
2021-07-11 | $0.0043570 | $0.0044540 | $0.0044540 | $0.0044540 |
2021-07-12 | $0.0044520 | $0.0043020 | $0.0043020 | $0.0043020 |
2021-07-13 | $0.0043020 | $0.0043950 | $0.0044070 | $0.0042920 |
2021-07-15 | $0.0042670 | $0.005417 | $0.005417 | $0.0041430 |
2021-07-16 | $0.005417 | $0.005966 | $0.005966 | $0.0037680 |
2021-07-17 | $0.005966 | $0.005994 | $0.005994 | $0.005994 |
2021-07-18 | $0.005994 | $0.006043 | $0.006043 | $0.006043 |
2021-07-19 | $0.006043 | $0.005553 | $0.005861 | $0.005553 |
2021-07-20 | $0.005553 | $0.005363 | $0.005363 | $0.005363 |
2021-07-21 | $0.005363 | $0.005785 | $0.005785 | $0.005785 |
2021-07-22 | $0.005785 | $0.005754 | $0.005788 | $0.005751 |
2021-07-23 | $0.006137 | $0.006391 | $0.006391 | $0.006391 |
2021-07-24 | $0.006391 | $0.006278 | $0.006416 | $0.006277 |
2021-07-26 | $0.0024760 | $0.0026090 | $0.0026090 | $0.0026090 |
2021-07-27 | $0.0026090 | $0.0031600 | $0.0031600 | $0.0027650 |
2021-07-28 | $0.0031600 | $0.0032020 | $0.0032020 | $0.0032020 |
2021-07-29 | $0.0032020 | $0.0031960 | $0.0032070 | $0.0031920 |
2021-07-30 | $0.0032020 | $0.0029560 | $0.0033790 | $0.0029560 |
2021-07-31 | $0.0029560 | $0.0029450 | $0.0029660 | $0.0029440 |
2021-08-01 | $0.0029030 | $0.0027910 | $0.0027910 | $0.0027910 |
2021-08-02 | $0.0027910 | $0.0029860 | $0.0029990 | $0.0027860 |
2021-08-04 | $0.0026730 | $0.0031790 | $0.005166 | $0.0027820 |
2021-08-05 | $0.0031790 | $0.007769 | $0.007769 | $0.0032710 |
2021-08-06 | $0.007769 | $0.007794 | $0.007796 | $0.007756 |
2021-12-12 | $0.0014820 | $0.0015040 | $0.0015040 | $0.0015040 |
2021-12-13 | $0.0015040 | $0.0015060 | $0.0015060 | $0.0015020 |
2021-12-14 | $0.0014020 | $0.0014520 | $0.0014520 | $0.0014520 |
2021-12-15 | $0.0014520 | $0.0014490 | $0.0014520 | $0.0014480 |
2021-12-18 | $0.0013850 | $0.0014060 | $0.0014060 | $0.0014060 |
2021-12-19 | $0.0014060 | $0.0018680 | $0.0018680 | $0.0014010 |
2021-12-20 | $0.0018680 | $0.0018620 | $0.0018680 | $0.0018610 |
2021-12-21 | $0.0018770 | $0.0019570 | $0.0019570 | $0.0019570 |
2021-12-22 | $0.0019570 | $0.0019590 | $0.0019600 | $0.0019560 |
2021-12-23 | $0.0019450 | $0.0020330 | $0.0020330 | $0.0020330 |
2021-12-24 | $0.0020330 | $0.0020340 | $0.0020340 | $0.0020340 |
2021-12-25 | $0.0020340 | $0.0020170 | $0.0020170 | $0.0020170 |
2021-12-26 | $0.0020170 | $0.0020170 | $0.0020180 | $0.0020150 |
2021-12-27 | $0.0020320 | $0.0020290 | $0.0020290 | $0.0020290 |
2021-12-28 | $0.0020290 | $0.0020270 | $0.0020290 | $0.0020240 |
2021-12-30 | $0.0018590 | $0.0018850 | $0.0018850 | $0.0018850 |
2021-12-31 | $0.0018850 | $0.0018880 | $0.0018910 | $0.0018840 |
2022-01-03 | $0.0009460 | $0.0009290 | $0.0009290 | $0.0009290 |
2022-01-04 | $0.0009290 | $0.0009290 | $0.0009300 | $0.0009290 |
2022-01-08 | $0.0008310 | $0.0008340 | $0.0008340 | $0.0008340 |
2022-01-09 | $0.0008340 | $0.0008320 | $0.0008340 | $0.0008320 |
2022-01-14 | $0.0008520 | $0.0008620 | $0.0008620 | $0.0008620 |
2022-01-15 | $0.0008620 | $0.0008610 | $0.0008640 | $0.0008610 |
2022-01-16 | $0.0008620 | $0.0008620 | $0.0008620 | $0.0008620 |
2022-01-17 | $0.0008620 | $0.0008630 | $0.0008630 | $0.0008620 |
2022-01-21 | $0.0008140 | $0.0007290 | $0.0007290 | $0.0007290 |
2022-01-22 | $0.0007290 | $0.0007020 | $0.0007020 | $0.0007020 |
2022-01-23 | $0.0007020 | $0.0007260 | $0.0007260 | $0.0007260 |
2022-01-24 | $0.0007260 | $0.0007340 | $0.0007340 | $0.0007340 |
2022-01-25 | $0.0007340 | $0.0007320 | $0.0007340 | $0.0007310 |
2022-01-26 | $0.0007400 | $0.0007370 | $0.0007370 | $0.0007370 |
2022-01-27 | $0.0007370 | $0.0007380 | $0.0007380 | $0.0007350 |
2022-01-28 | $0.0007440 | $0.0007550 | $0.0007550 | $0.0007550 |
2022-01-29 | $0.0007550 | $0.0007560 | $0.0007560 | $0.0007540 |
2022-01-30 | $0.0003440 | $0.0003790 | $0.0003790 | $0.0003410 |
2022-01-31 | $0.0003790 | $0.0003790 | $0.0003800 | $0.0003790 |
2022-02-01 | $0.0003850 | $0.0003870 | $0.0003870 | $0.0003870 |
2022-02-02 | $0.0003870 | $0.0003880 | $0.0003880 | $0.0003870 |
2022-02-03 | $0.0003690 | $0.0003730 | $0.0003730 | $0.0003730 |
2022-02-04 | $0.0003730 | $0.0003720 | $0.0003740 | $0.0003720 |
2022-02-05 | $0.0004160 | $0.0004140 | $0.0004140 | $0.0004140 |
2022-02-06 | $0.0004140 | $0.0008480 | $0.0008480 | $0.0004240 |
2022-02-07 | $0.0008480 | $0.0008470 | $0.0008500 | $0.0008460 |
2022-02-13 | $0.0008450 | $0.0004210 | $0.0008410 | $0.0004210 |
2022-02-14 | $0.0004210 | $0.0004260 | $0.0004260 | $0.0004260 |
2022-02-15 | $0.0004260 | $0.0004260 | $0.0004260 | $0.0004260 |
2022-02-19 | $0.0004000 | $0.0004010 | $0.0004010 | $0.0004010 |
2022-02-20 | $0.0004010 | $0.0003840 | $0.0003840 | $0.0003840 |
2022-02-21 | $0.0003840 | $0.0004590 | $0.0004610 | $0.0003830 |
2022-02-23 | $0.0003830 | $0.0003730 | $0.0003730 | $0.0003730 |
2022-02-24 | $0.0003730 | $0.0003840 | $0.0003840 | $0.0003840 |
2022-02-25 | $0.0003840 | $0.0003830 | $0.0003840 | $0.0003830 |
2022-02-27 | $0.0003910 | $0.0003770 | $0.0003770 | $0.0003770 |
2022-02-28 | $0.0003770 | $0.0003760 | $0.0003780 | $0.0003760 |
2022-03-01 | $0.0004320 | $0.0004440 | $0.0004440 | $0.0004440 |
2022-03-02 | $0.0004440 | $0.0004460 | $0.0004460 | $0.0004440 |
2022-03-04 | $0.0004250 | $0.0003920 | $0.0003920 | $0.0003920 |
2022-03-05 | $0.0003920 | $0.0003940 | $0.0003940 | $0.0003940 |
2022-03-06 | $0.0003940 | $0.0003940 | $0.0003940 | $0.0003940 |
2022-03-07 | $0.0003840 | $0.0003800 | $0.0003800 | $0.0003800 |
2022-03-08 | $0.0003800 | $0.0003800 | $0.0003810 | $0.0003790 |
2022-03-09 | $0.0003880 | $0.0004200 | $0.0004200 | $0.0004200 |
2022-03-10 | $0.0004200 | $0.0003940 | $0.0003940 | $0.0003940 |
2022-03-11 | $0.0003940 | $0.0003870 | $0.0003870 | $0.0003870 |
2022-03-12 | $0.0003870 | $0.0003880 | $0.0003880 | $0.0003880 |
2022-03-13 | $0.0003880 | $0.0003780 | $0.0003780 | $0.0003780 |
2022-03-14 | $0.0003780 | $0.0003970 | $0.0003970 | $0.0003970 |
2022-03-15 | $0.0003970 | $0.0003930 | $0.0003930 | $0.0003930 |
2022-03-16 | $0.0003930 | $0.0004110 | $0.0004110 | $0.0004110 |
2022-03-17 | $0.0004110 | $0.0004100 | $0.0004100 | $0.0004100 |
2022-03-18 | $0.0004100 | $0.0004180 | $0.0004180 | $0.0004180 |
2022-03-19 | $0.0004180 | $0.0004220 | $0.0004220 | $0.0004220 |
2022-03-20 | $0.0004220 | $0.0004120 | $0.0004120 | $0.0004120 |
2022-03-21 | $0.0004120 | $0.0004120 | $0.0004130 | $0.0004120 |
2022-03-25 | $0.0004400 | $0.0004430 | $0.0004430 | $0.0004430 |
2022-03-26 | $0.0004430 | $0.0004450 | $0.0004450 | $0.0004450 |
2022-03-27 | $0.0004450 | $0.0004680 | $0.0004680 | $0.0004680 |
2022-03-28 | $0.0004680 | $0.0005620 | $0.0005620 | $0.0004680 |
2022-03-29 | $0.0004710 | $0.0004740 | $0.0004740 | $0.0004740 |
2022-03-30 | $0.0004740 | $0.0004710 | $0.0004710 | $0.0004710 |
2022-03-31 | $0.0004710 | $0.0004550 | $0.0004550 | $0.0004550 |
2022-04-01 | $0.0004550 | $0.0004540 | $0.0004560 | $0.0004540 |
2022-04-04 | $0.0004640 | $0.0004660 | $0.0004660 | $0.0004660 |
2022-04-05 | $0.0004660 | $0.0009100 | $0.0009100 | $0.0004550 |
2022-04-06 | $0.0009100 | $0.0004320 | $0.0008640 | $0.0004320 |
2022-04-07 | $0.0004320 | $0.0004320 | $0.0004320 | $0.0004320 |
2022-04-08 | $0.0004350 | $0.0004230 | $0.0004230 | $0.0004230 |
2022-04-09 | $0.0004230 | $0.0004280 | $0.0004280 | $0.0004280 |
2022-04-10 | $0.0004280 | $0.0004230 | $0.0004230 | $0.0004230 |
2022-04-11 | $0.0004220 | $0.0003950 | $0.0003950 | $0.0003950 |
2022-04-12 | $0.0003950 | $0.0004020 | $0.0004020 | $0.0004020 |
2022-04-13 | $0.0004010 | $0.0004120 | $0.0004120 | $0.0004120 |
2022-04-14 | $0.0004120 | $0.0004110 | $0.0004120 | $0.0004110 |
2022-04-15 | $0.0004000 | $0.0004060 | $0.0004060 | $0.0004060 |
2022-04-16 | $0.0004060 | $0.0004040 | $0.0004040 | $0.0004040 |
2022-04-17 | $0.0004040 | $0.0003970 | $0.0003970 | $0.0003970 |
2022-04-18 | $0.0003970 | $0.0004080 | $0.0004080 | $0.0004080 |
2022-04-19 | $0.0004080 | $0.0004080 | $0.0004080 | $0.0004080 |
2022-04-23 | $0.0003970 | $0.0003940 | $0.0003940 | $0.0003940 |
2022-04-24 | $0.0003940 | $0.0005930 | $0.0005930 | $0.0003940 |
2022-04-27 | $0.0003810 | $0.0007850 | $0.0007850 | $0.0003920 |
2022-04-28 | $0.0007850 | $0.0007950 | $0.0007950 | $0.0003980 |
2022-04-29 | $0.0007950 | $0.0003970 | $0.0007950 | $0.0003970 |
2022-04-30 | $0.0003860 | $0.0003760 | $0.0003760 | $0.0003760 |
2022-05-01 | $0.0003760 | $0.0003850 | $0.0003850 | $0.0003850 |
2022-05-02 | $0.0003850 | $0.0003850 | $0.0003850 | $0.0003850 |
2022-05-03 | $0.0003850 | $0.0003770 | $0.0003770 | $0.0003770 |
2022-05-04 | $0.0003770 | $0.0005660 | $0.0005660 | $0.0003770 |
2022-05-07 | $0.0003600 | $0.0003550 | $0.0003550 | $0.0003550 |
2022-05-08 | $0.0003550 | $0.0003550 | $0.0003550 | $0.0003540 |
2022-05-09 | $0.0003400 | $0.0003010 | $0.0003010 | $0.0003010 |
2022-05-10 | $0.0003010 | $0.0003010 | $0.0003020 | $0.0003000 |
2022-05-13 | $0.0005780 | $0.0005850 | $0.0005850 | $0.0005850 |
2022-05-14 | $0.0005850 | $0.0006010 | $0.0006010 | $0.0003000 |
2022-05-15 | $0.0006010 | $0.0003000 | $0.0006010 | $0.0003000 |
2022-05-18 | $0.0003040 | $0.0002870 | $0.0002870 | $0.0002870 |
2022-05-19 | $0.0002870 | $0.0002880 | $0.0002880 | $0.0002860 |
2022-05-22 | $0.0002940 | $0.0003030 | $0.0003030 | $0.0003030 |
2022-05-23 | $0.0003030 | $0.0003020 | $0.0003030 | $0.0003020 |
2022-06-19 | $0.0024640 | $0.0012330 | $0.0026720 | $0.0012330 |
2022-06-20 | $0.0012330 | $0.0012330 | $0.0012330 | $0.0012330 |
2022-06-21 | $0.0012330 | $0.0012420 | $0.0012420 | $0.0012420 |
2022-06-22 | $0.0012420 | $0.0011970 | $0.0011970 | $0.0011970 |
2022-06-23 | $0.0011970 | $0.0012660 | $0.0012660 | $0.0012660 |
2022-06-24 | $0.0012660 | $0.0012640 | $0.0012670 | $0.0012640 |
2022-06-27 | $0.0012620 | $0.0012430 | $0.0012430 | $0.0012430 |
2022-06-28 | $0.0012430 | $0.0012430 | $0.0012430 | $0.0012430 |
2022-06-29 | $0.0012150 | $0.0012060 | $0.0012060 | $0.0012060 |
2022-06-30 | $0.0012060 | $0.0012050 | $0.0012060 | $0.0012050 |
2022-07-01 | $0.0011950 | $0.0011550 | $0.0011550 | $0.0011550 |
2022-07-02 | $0.0011550 | $0.0011540 | $0.0011560 | $0.0011530 |
2022-07-03 | $0.0011540 | $0.0011580 | $0.0011580 | $0.0011580 |
2022-07-04 | $0.0011580 | $0.0011580 | $0.0011580 | $0.0011570 |
2022-07-08 | $0.0012970 | $0.0012960 | $0.0012960 | $0.0012960 |
2022-07-09 | $0.0012960 | $0.0012950 | $0.0012950 | $0.0012950 |
2022-07-10 | $0.0012950 | $0.0012940 | $0.0012950 | $0.0012940 |
2022-07-11 | $0.0012510 | $0.0011970 | $0.0011970 | $0.0011970 |
2022-07-12 | $0.0011970 | $0.0011590 | $0.0011590 | $0.0011590 |
2022-07-13 | $0.0011590 | $0.0012140 | $0.0012140 | $0.0012140 |
2022-07-14 | $0.0012140 | $0.0012350 | $0.0012350 | $0.0012350 |
2022-07-15 | $0.0012350 | $0.0012350 | $0.0012350 | $0.0012340 |
2022-07-16 | $0.0012500 | $0.0012720 | $0.0012720 | $0.0012720 |
2022-07-17 | $0.0012720 | $0.0012480 | $0.0012480 | $0.0012480 |
2022-07-18 | $0.0012480 | $0.0012460 | $0.0012480 | $0.0012460 |
2022-07-19 | $0.0013470 | $0.0014040 | $0.0014040 | $0.0014040 |
2022-07-20 | $0.0014040 | $0.0014020 | $0.0014060 | $0.0014020 |
2022-07-24 | $0.0013470 | $0.0013550 | $0.0013550 | $0.0013550 |
2022-07-25 | $0.0013550 | $0.0014250 | $0.0014250 | $0.0013550 |
2022-07-26 | $0.0012780 | $0.0012750 | $0.0012750 | $0.0012750 |
2022-07-27 | $0.0012750 | $0.0013380 | $0.0013410 | $0.0012750 |
2022-07-29 | $0.0014310 | $0.0014260 | $0.0014260 | $0.0014260 |
2022-07-30 | $0.0014260 | $0.0014190 | $0.0014190 | $0.0014190 |
2022-07-31 | $0.0014190 | $0.0014180 | $0.0014190 | $0.0014180 |
2022-08-07 | $0.0013770 | $0.0013910 | $0.0013910 | $0.0013910 |
2022-08-08 | $0.0013910 | $0.0013900 | $0.0013910 | $0.0013900 |
2022-08-11 | $0.0014380 | $0.0014370 | $0.0014370 | $0.0014370 |
2022-08-12 | $0.0014370 | $0.0015100 | $0.0015100 | $0.0014370 |
2022-08-27 | $0.0028350 | $0.0030060 | $0.0030060 | $0.0028050 |
2022-08-28 | $0.0030060 | $0.0030020 | $0.0030060 | $0.0030020 |
2022-09-07 | $0.0020670 | $0.0011570 | $0.0021220 | $0.0011570 |
2022-09-08 | $0.0011570 | $0.0011580 | $0.0011580 | $0.0011570 |
2022-09-10 | $0.0012820 | $0.0012990 | $0.0012990 | $0.0012990 |
2022-09-11 | $0.0012990 | $0.0013100 | $0.0013100 | $0.0013100 |
2022-09-12 | $0.0013100 | $0.0013510 | $0.0013550 | $0.0013080 |
2022-09-14 | $0.0012100 | $0.0012140 | $0.0012140 | $0.0012140 |
2022-09-15 | $0.0012140 | $0.0012140 | $0.0012140 | $0.0012120 |
2022-09-17 | $0.0029710 | $0.0030180 | $0.0030180 | $0.0030180 |
2022-09-18 | $0.0030180 | $0.0030130 | $0.0030180 | $0.0030130 |
2022-09-19 | $0.0019420 | $0.0021500 | $0.0021500 | $0.0019540 |
2022-09-20 | $0.0021500 | $0.0020770 | $0.0020770 | $0.0020770 |
2022-09-21 | $0.0020770 | $0.0020310 | $0.0020310 | $0.0020310 |
2022-09-22 | $0.0020310 | $0.0020360 | $0.0020360 | $0.0020300 |
2022-09-29 | $0.0029120 | $0.0029390 | $0.0029390 | $0.0015670 |
2022-09-30 | $0.0029390 | $0.0029400 | $0.0029430 | $0.0029390 |
2022-10-01 | $0.0027200 | $0.0028970 | $0.0028970 | $0.0027040 |
2022-10-02 | $0.0028970 | $0.0028960 | $0.0028970 | $0.0028960 |
2022-10-03 | $0.0028590 | $0.0029430 | $0.0029430 | $0.0029430 |
2022-10-04 | $0.0029430 | $0.0029450 | $0.0029460 | $0.0029430 |
2022-10-07 | $0.0031940 | $0.0031250 | $0.0031250 | $0.0031250 |
2022-10-08 | $0.0031250 | $0.0031240 | $0.0031250 | $0.0031240 |
2022-10-09 | $0.0038840 | $0.0038880 | $0.0038880 | $0.0038880 |
2022-10-10 | $0.0038880 | $0.0038860 | $0.0038890 | $0.0038850 |
2022-10-11 | $0.0038260 | $0.0038120 | $0.0038120 | $0.0038120 |
2022-10-12 | $0.0038120 | $0.0038310 | $0.0038310 | $0.0038310 |
2022-10-13 | $0.0038310 | $0.0038760 | $0.0038760 | $0.0038760 |
2022-10-14 | $0.0038760 | $0.0038360 | $0.0038360 | $0.0038360 |
2022-10-15 | $0.0038360 | $0.0038140 | $0.0038140 | $0.0038140 |
2022-10-16 | $0.0038140 | $0.0038530 | $0.0038530 | $0.0038530 |
2022-10-17 | $0.0038530 | $0.0038540 | $0.0038550 | $0.0038510 |
2022-10-18 | $0.0039100 | $0.0021260 | $0.0038660 | $0.0021260 |
2022-10-19 | $0.0021260 | $0.0021040 | $0.0021040 | $0.0021040 |
2022-10-20 | $0.0021040 | $0.0021030 | $0.0021040 | $0.0021030 |
2022-10-21 | $0.0020950 | $0.0021080 | $0.0021080 | $0.0021080 |
2022-10-22 | $0.0021080 | $0.0021090 | $0.0021090 | $0.0021080 |
2022-10-23 | $0.0021130 | $0.0021530 | $0.0021530 | $0.0021530 |
2022-10-24 | $0.0021530 | $0.0021530 | $0.0021540 | $0.0021520 |
2022-10-28 | $0.0022320 | $0.0022660 | $0.0022660 | $0.0022660 |
2022-10-29 | $0.0022660 | $0.0022650 | $0.0022660 | $0.0022650 |
2022-10-30 | $0.0022900 | $0.0014440 | $0.0022690 | $0.0014440 |
2022-10-31 | $0.0014440 | $0.0014450 | $0.0014450 | $0.0014440 |
2022-11-05 | $0.0016920 | $0.0017040 | $0.0017040 | $0.0017040 |
2022-11-06 | $0.0017040 | $0.0017050 | $0.0017050 | $0.0017040 |
2022-11-07 | $0.0016730 | $0.0016470 | $0.0016470 | $0.0016470 |
2022-11-08 | $0.0016470 | $0.0016490 | $0.0016490 | $0.0016460 |
2022-11-17 | $0.0009990 | $0.0010010 | $0.0010010 | $0.0010010 |
2022-11-18 | $0.0010010 | $0.0010010 | $0.0010010 | $0.0010010 |
2022-11-19 | $0.0010010 | $0.0010840 | $0.0011680 | $0.0010010 |
2022-11-22 | $0.0009460 | $0.0009720 | $0.0009720 | $0.0009720 |
2022-11-23 | $0.0009720 | $0.0009960 | $0.0009960 | $0.0009960 |
2022-11-24 | $0.0009960 | $0.0009950 | $0.0009960 | $0.0009950 |
2022-11-26 | $0.0009910 | $0.0009870 | $0.0009870 | $0.0009870 |
2022-11-27 | $0.0009870 | $0.0009850 | $0.0009850 | $0.0009850 |
2022-11-28 | $0.0009850 | $0.0009720 | $0.0009720 | $0.0009720 |
2022-11-29 | $0.0009720 | $0.0009880 | $0.0009890 | $0.0009710 |
2022-12-05 | $0.0010270 | $0.0010180 | $0.0010180 | $0.0010180 |
2022-12-06 | $0.0010180 | $0.0010350 | $0.0010350 | $0.0010180 |
2022-12-08 | $0.0010100 | $0.0010340 | $0.0010340 | $0.0010340 |
2022-12-09 | $0.0010340 | $0.0010340 | $0.0010340 | $0.0010330 |
2022-12-10 | $0.0010280 | $0.0010280 | $0.0010280 | $0.0010280 |
2022-12-11 | $0.0010280 | $0.0010260 | $0.0010260 | $0.0010260 |
2022-12-12 | $0.0010260 | $0.0010760 | $0.0010770 | $0.0010250 |
2022-12-13 | $0.0010330 | $0.0010670 | $0.0010670 | $0.0010670 |
2022-12-14 | $0.0010670 | $0.0010680 | $0.0010680 | $0.0010680 |
2022-12-15 | $0.0010680 | $0.0010420 | $0.0010420 | $0.0010420 |
2022-12-16 | $0.0010420 | $0.0010940 | $0.0010940 | $0.0010410 |
2022-12-17 | $0.0010000 | $0.0010070 | $0.0010070 | $0.0010070 |
2022-12-18 | $0.0010070 | $0.0010050 | $0.0010050 | $0.0010050 |
2022-12-19 | $0.0010050 | $0.0010050 | $0.0010050 | $0.0010050 |
2022-12-20 | $0.0009870 | $0.0010140 | $0.0010140 | $0.0010140 |
2022-12-21 | $0.0010140 | $0.0010090 | $0.0010090 | $0.0010090 |
2022-12-22 | $0.0010090 | $0.0010090 | $0.0010090 | $0.0010090 |
2022-12-23 | $0.0010090 | $0.0010590 | $0.0010600 | $0.0010090 |
2022-12-24 | $0.0010070 | $0.0010100 | $0.0010100 | $0.0010100 |
2022-12-25 | $0.0010100 | $0.0010610 | $0.0010610 | $0.0010100 |
2022-12-26 | $0.0010100 | $0.0010150 | $0.0010150 | $0.0010150 |
2022-12-27 | $0.0010150 | $0.0010020 | $0.0010020 | $0.0010020 |
2022-12-28 | $0.0010020 | $0.0009920 | $0.0009920 | $0.0009920 |
2022-12-29 | $0.0009920 | $0.0009980 | $0.0009980 | $0.0009980 |
2022-12-30 | $0.0009980 | $0.0009960 | $0.0009960 | $0.0009960 |
2022-12-31 | $0.0009960 | $0.0010460 | $0.0010460 | $0.0009960 |
2023-01-02 | $0.0009970 | $0.0010000 | $0.0010000 | $0.0010000 |
2023-01-03 | $0.0010000 | $0.0009990 | $0.0010000 | $0.0009990 |
2023-01-04 | $0.0010000 | $0.0010110 | $0.0010110 | $0.0010110 |
2023-01-05 | $0.0010110 | $0.0010620 | $0.0010620 | $0.0010110 |
2023-01-08 | $0.0010170 | $0.0010270 | $0.0010270 | $0.0010270 |
2023-01-09 | $0.0010270 | $0.0008590 | $0.0010310 | $0.0008590 |
2023-01-10 | $0.0008590 | $0.0008720 | $0.0008720 | $0.0008720 |
2023-01-11 | $0.0008720 | $0.0009070 | $0.0009070 | $0.0008720 |
2023-01-15 | $0.0010480 | $0.0010440 | $0.0010440 | $0.0010440 |
2023-01-16 | $0.0010440 | $0.0010590 | $0.0010590 | $0.0010590 |
2023-01-17 | $0.0010590 | $0.0010990 | $0.0011020 | $0.0010560 |
2023-01-21 | $0.0011340 | $0.0011390 | $0.0011390 | $0.0011390 |
2023-01-22 | $0.0011390 | $0.0011360 | $0.0011360 | $0.0011360 |
2023-01-23 | $0.0011360 | $0.0011460 | $0.0011460 | $0.0011460 |
2023-01-24 | $0.0011460 | $0.0011320 | $0.0011320 | $0.0011320 |
2023-01-25 | $0.0011320 | $0.0011780 | $0.0011780 | $0.0011320 |
2023-01-27 | $0.0011500 | $0.0011540 | $0.0011540 | $0.0011540 |
2023-01-28 | $0.0011540 | $0.0011520 | $0.0011520 | $0.0011520 |
2023-01-29 | $0.0011520 | $0.0011870 | $0.0011870 | $0.0011870 |
2023-01-30 | $0.0011870 | $0.0011870 | $0.0011880 | $0.0011870 |
2023-01-31 | $0.0011420 | $0.0011560 | $0.0011560 | $0.0011560 |
2023-02-01 | $0.0011560 | $0.0011870 | $0.0011870 | $0.0011870 |
2023-02-02 | $0.0011870 | $0.0011740 | $0.0011740 | $0.0011740 |
2023-02-03 | $0.0011740 | $0.0011770 | $0.0011770 | $0.0011740 |
2023-02-05 | $0.0011670 | $0.0011470 | $0.0011470 | $0.0011470 |
2023-02-06 | $0.0011470 | $0.0011380 | $0.0011380 | $0.0011380 |
2023-02-07 | $0.0011380 | $0.0011380 | $0.0011380 | $0.0011380 |
2023-02-08 | $0.0011630 | $0.0011480 | $0.0011480 | $0.0011480 |
2023-02-09 | $0.0011480 | $0.0010900 | $0.0010900 | $0.0010900 |
2023-02-10 | $0.0010900 | $0.0010900 | $0.0010910 | $0.0010900 |
2023-02-12 | $0.0010930 | $0.0010900 | $0.0010900 | $0.0010900 |
2023-02-13 | $0.0010900 | $0.0010890 | $0.0010890 | $0.0010890 |
2023-02-14 | $0.0010890 | $0.0010890 | $0.0010890 | $0.0010890 |
2023-02-15 | $0.0011100 | $0.0012170 | $0.0012170 | $0.0012170 |
2023-02-16 | $0.0012170 | $0.0011770 | $0.0011770 | $0.0011770 |
2023-02-17 | $0.0011770 | $0.0011730 | $0.0011780 | $0.0011730 |
2023-02-18 | $0.0012290 | $0.0012320 | $0.0012320 | $0.0012320 |
2023-02-19 | $0.0012320 | $0.0012140 | $0.0012140 | $0.0012140 |
2023-02-20 | $0.0012140 | $0.0012160 | $0.0012160 | $0.0012140 |
2023-02-22 | $0.0012230 | $0.0012090 | $0.0012090 | $0.0012090 |
2023-02-23 | $0.0012090 | $0.0011970 | $0.0011970 | $0.0011970 |
2023-02-24 | $0.0011970 | $0.0011590 | $0.0011590 | $0.0011590 |
2023-02-25 | $0.0011590 | $0.0011590 | $0.0011600 | $0.0011590 |
2023-03-01 | $0.0011570 | $0.0011820 | $0.0011820 | $0.0011820 |
2023-03-02 | $0.0011820 | $0.0011730 | $0.0011730 | $0.0011730 |
2023-03-03 | $0.0011730 | $0.0011180 | $0.0011180 | $0.0011180 |
2023-03-04 | $0.0011180 | $0.0011180 | $0.0011180 | $0.0011180 |
2023-03-05 | $0.0011180 | $0.0011220 | $0.0011220 | $0.0011220 |
2023-03-06 | $0.0011220 | $0.0011210 | $0.0011210 | $0.0011210 |
2023-03-07 | $0.0011210 | $0.0011100 | $0.0011100 | $0.0011100 |
2023-03-08 | $0.0011100 | $0.0010850 | $0.0010850 | $0.0010850 |
2023-03-09 | $0.0010850 | $0.0010180 | $0.0010180 | $0.0010180 |
2023-03-10 | $0.0010180 | $0.0010100 | $0.0010100 | $0.0010100 |
2023-03-11 | $0.0010100 | $0.0010310 | $0.0010310 | $0.0010310 |
2023-03-12 | $0.0010310 | $0.0011090 | $0.0011090 | $0.0011090 |
2023-03-13 | $0.0011090 | $0.0012100 | $0.0012100 | $0.0012100 |
2023-03-14 | $0.0012100 | $0.0012380 | $0.0012380 | $0.0012380 |
2023-03-15 | $0.0012380 | $0.0012180 | $0.0012180 | $0.0012180 |
2023-03-16 | $0.0012180 | $0.0010020 | $0.0012530 | $0.0010020 |
2023-03-17 | $0.0010020 | $0.0010980 | $0.0010980 | $0.0010980 |
2023-03-18 | $0.0010980 | $0.0010790 | $0.0010790 | $0.0010790 |
2023-03-19 | $0.0010790 | $0.0011210 | $0.0011210 | $0.0011210 |
2023-03-20 | $0.0011210 | $0.0011120 | $0.0011120 | $0.0011120 |
2023-03-21 | $0.0011120 | $0.0008460 | $0.0011270 | $0.0008460 |
2023-03-22 | $0.0008460 | $0.0008200 | $0.0008200 | $0.0008200 |
2023-03-23 | $0.0008200 | $0.0008500 | $0.0008500 | $0.0008500 |
2023-03-24 | $0.0008500 | $0.0008250 | $0.0008250 | $0.0008250 |
2023-03-25 | $0.0008250 | $0.0008250 | $0.0008250 | $0.0008250 |
2023-03-26 | $0.0008250 | $0.0008400 | $0.0008400 | $0.0008400 |
2023-03-27 | $0.0008400 | $0.0008140 | $0.0008140 | $0.0008140 |
2023-03-28 | $0.0008140 | $0.0008180 | $0.0008180 | $0.0008180 |
2023-03-29 | $0.0008180 | $0.0008510 | $0.0008510 | $0.0008510 |
2023-03-30 | $0.0008510 | $0.0008410 | $0.0008410 | $0.0008410 |
2023-03-31 | $0.0008410 | $0.0008540 | $0.0008540 | $0.0008540 |
2023-04-01 | $0.0008540 | $0.0008540 | $0.0008540 | $0.0008540 |
2023-04-02 | $0.0008540 | $0.0008460 | $0.0008460 | $0.0008460 |
2023-04-03 | $0.0008460 | $0.0008340 | $0.0008340 | $0.0008340 |
2023-04-04 | $0.0008340 | $0.0008450 | $0.0008450 | $0.0008450 |
2023-04-05 | $0.0008450 | $0.0008450 | $0.0008450 | $0.0008450 |
2023-04-06 | $0.0008450 | $0.0008450 | $0.0008460 | $0.0008450 |
2023-04-07 | $0.0008410 | $0.0008370 | $0.0008370 | $0.0008370 |
2023-04-08 | $0.0008370 | $0.0008370 | $0.0008380 | $0.0008370 |
2023-04-10 | $0.0008500 | $0.0008900 | $0.0008900 | $0.0008900 |
2023-04-11 | $0.0008900 | $0.0009070 | $0.0009070 | $0.0009070 |
2023-04-12 | $0.0009070 | $0.0008970 | $0.0008970 | $0.0008970 |
2023-04-13 | $0.0008970 | $0.0009120 | $0.0009120 | $0.0009120 |
2023-04-14 | $0.0009120 | $0.0009150 | $0.0009150 | $0.0009150 |
2023-04-15 | $0.0009150 | $0.0009100 | $0.0009100 | $0.0009100 |
2023-04-16 | $0.0009100 | $0.0009100 | $0.0009100 | $0.0009100 |
2023-04-17 | $0.0009100 | $0.0008830 | $0.0008830 | $0.0008830 |
2023-04-18 | $0.0008830 | $0.0009120 | $0.0009120 | $0.0009120 |
2023-04-19 | $0.0009120 | $0.0008650 | $0.0008650 | $0.0008650 |
2023-04-20 | $0.0008650 | $0.0008470 | $0.0008470 | $0.0008470 |
2023-04-21 | $0.0008470 | $0.0008180 | $0.0008180 | $0.0008180 |
2023-04-22 | $0.0008180 | $0.0008350 | $0.0008350 | $0.0008350 |
2023-04-23 | $0.0008350 | $0.0008280 | $0.0008280 | $0.0008280 |
2023-04-24 | $0.0008280 | $0.0008260 | $0.0008260 | $0.0008260 |
2023-04-25 | $0.0008260 | $0.0008490 | $0.0008490 | $0.0008490 |
2023-04-26 | $0.0008490 | $0.0008780 | $0.0008780 | $0.0008490 |
2023-04-27 | $0.0008530 | $0.0008850 | $0.0008850 | $0.0008850 |
2023-04-28 | $0.0008850 | $0.0008800 | $0.0008800 | $0.0008800 |
2023-04-29 | $0.0008800 | $0.0008780 | $0.0008780 | $0.0008780 |
2023-04-30 | $0.0008780 | $0.0008770 | $0.0008770 | $0.0008770 |
2023-05-01 | $0.0008770 | $0.0008430 | $0.0008430 | $0.0008430 |
2023-05-02 | $0.0008430 | $0.0008610 | $0.0008610 | $0.0008610 |
2023-05-03 | $0.0008610 | $0.0008890 | $0.0008900 | $0.0008600 |
2023-05-04 | $0.0008710 | $0.0008660 | $0.0008660 | $0.0008660 |
2023-05-05 | $0.0008660 | $0.0008860 | $0.0008860 | $0.0008860 |
2023-05-06 | $0.0008860 | $0.0008680 | $0.0008680 | $0.0008680 |
2023-05-07 | $0.0008680 | $0.0008570 | $0.0008570 | $0.0008570 |
2023-05-08 | $0.0008570 | $0.0008330 | $0.0008330 | $0.0008330 |
2023-05-09 | $0.0008330 | $0.0008300 | $0.0008300 | $0.0008300 |
2023-05-10 | $0.0008300 | $0.0008290 | $0.0008290 | $0.0008290 |
2023-05-11 | $0.0008290 | $0.0008560 | $0.0008570 | $0.0008290 |
2023-05-12 | $0.0008100 | $0.0008040 | $0.0008040 | $0.0008040 |
2023-05-13 | $0.0008040 | $0.0008040 | $0.0008040 | $0.0008040 |
2023-05-14 | $0.0008040 | $0.0008080 | $0.0008080 | $0.0008080 |
2023-05-15 | $0.0008080 | $0.0008080 | $0.0008080 | $0.0008080 |
Pair | Exchange |
---|---|
AREPA/BTC | graviex |
AREPA/GIO | graviex |
The ArepaCoin (AREPA), has its origin for the year 2016 by a group of developers with the idea of marketing in the field of cryptocurrency, but then by the end of that same year, it is abandoned, since, the information on the advances of the same they stopped being continuous, until, for the current year (2018), it is retaken by another group of developers, who modify the original source code and it is relaunched with a new name AREPA COIN VE. The chain of blocks allows to verify and accurately transfer all the information, dispensing with third parties, providing the necessary tools for a successful operation, the challenge or the main objective is to have transparent, efficient and inclusive financial instruments.