XOV
Date | Open | Close | High | Low |
---|---|---|---|---|
2021-05-21 | $0.0011090 | $0.0009740 | $0.0009740 | $0.0009740 |
2021-05-22 | $0.0009740 | $0.0009190 | $0.0009190 | $0.0009190 |
2021-05-23 | $0.0009190 | $0.0008390 | $0.0008390 | $0.0008390 |
2021-05-24 | $0.0008390 | $0.0010600 | $0.0010600 | $0.0010600 |
2021-05-25 | $0.0010600 | $0.0010830 | $0.0010830 | $0.0010830 |
2021-05-26 | $0.0010830 | $0.0011560 | $0.0011560 | $0.0011560 |
2021-05-27 | $0.0011560 | $0.0010970 | $0.0010970 | $0.0010970 |
2021-05-28 | $0.0010970 | $0.0009650 | $0.0009650 | $0.0009650 |
2021-05-29 | $0.0009650 | $0.0009110 | $0.0009110 | $0.0009110 |
2021-05-30 | $0.0009110 | $0.0009050 | $0.0009130 | $0.0009030 |
2021-06-01 | $0.0010830 | $0.0010540 | $0.0010540 | $0.0010540 |
2021-06-02 | $0.0010540 | $0.0010830 | $0.0010830 | $0.0010830 |
2021-06-03 | $0.0010830 | $0.0011420 | $0.0011420 | $0.0011420 |
2021-06-04 | $0.0011420 | $0.0011390 | $0.0011440 | $0.0011380 |
2021-06-05 | $0.0010760 | $0.0010520 | $0.0010520 | $0.0010520 |
2021-06-06 | $0.0010520 | $0.0010830 | $0.0010830 | $0.0010830 |
2021-06-07 | $0.0010830 | $0.0010880 | $0.0010910 | $0.0010830 |
2021-06-08 | $0.0010370 | $0.0010040 | $0.0010040 | $0.0010040 |
2021-06-09 | $0.0010040 | $0.0010440 | $0.0010440 | $0.0010440 |
2021-06-10 | $0.0010440 | $0.0009890 | $0.0009890 | $0.0009890 |
2021-06-11 | $0.0009890 | $0.0009420 | $0.0009420 | $0.0009420 |
2021-06-12 | $0.0009420 | $0.0009490 | $0.0009490 | $0.0009490 |
2021-06-13 | $0.0009480 | $0.0010040 | $0.0010040 | $0.0010040 |
2021-06-14 | $0.0010040 | $0.0010330 | $0.0010330 | $0.0010330 |
2021-06-15 | $0.0010330 | $0.0010170 | $0.0010170 | $0.0010170 |
2021-06-16 | $0.0010170 | $0.0009440 | $0.0009440 | $0.0009440 |
2021-06-17 | $0.0009470 | $0.0009490 | $0.0009490 | $0.0009490 |
2021-06-18 | $0.0009490 | $0.0008930 | $0.0008930 | $0.0008930 |
2021-06-19 | $0.0008930 | $0.0008670 | $0.0008670 | $0.0008670 |
2021-06-20 | $0.0008670 | $0.0008970 | $0.0008970 | $0.0008970 |
2021-06-21 | $0.0008970 | $0.0007550 | $0.0007550 | $0.0007550 |
2021-06-22 | $0.0007550 | $0.0007520 | $0.0007520 | $0.0007520 |
2021-06-23 | $0.0007520 | $0.0007870 | $0.0007870 | $0.0007870 |
2021-06-24 | $0.0007870 | $0.0007940 | $0.0007940 | $0.0007940 |
2021-06-25 | $0.0007960 | $0.0007240 | $0.0007240 | $0.0007240 |
2021-06-26 | $0.0007240 | $0.0007320 | $0.0007320 | $0.0007320 |
2021-06-27 | $0.0007320 | $0.0007930 | $0.0007930 | $0.0007930 |
2021-06-28 | $0.0007930 | $0.0008340 | $0.0008340 | $0.0008340 |
2021-06-29 | $0.0008340 | $0.0008660 | $0.0008660 | $0.0008660 |
2021-06-30 | $0.0008660 | $0.0009100 | $0.0009100 | $0.0009100 |
2021-07-01 | $0.0009100 | $0.0008440 | $0.0008440 | $0.0008440 |
2021-07-02 | $0.0008440 | $0.0008620 | $0.0008620 | $0.0008620 |
2021-07-03 | $0.0008620 | $0.0008660 | $0.0008660 | $0.0008620 |
2021-07-06 | $0.0008790 | $0.0009290 | $0.0009290 | $0.0009290 |
2021-07-07 | $0.0009290 | $0.0009270 | $0.0009290 | $0.0009260 |
2021-07-08 | $0.0009270 | $0.0008460 | $0.0008460 | $0.0008460 |
2021-07-09 | $0.0008460 | $0.0008580 | $0.0008580 | $0.0008580 |
2021-07-10 | $0.0008580 | $0.0008600 | $0.0008600 | $0.0008560 |
2021-07-11 | $0.0008440 | $0.0008560 | $0.0008560 | $0.0008560 |
2021-07-12 | $0.0008560 | $0.0008130 | $0.0008130 | $0.0008130 |
2021-07-13 | $0.0008130 | $0.0008100 | $0.0008130 | $0.0008100 |
2021-07-15 | $0.0007980 | $0.0007620 | $0.0007620 | $0.0007620 |
2021-07-16 | $0.0007670 | $0.0007510 | $0.0007510 | $0.0007510 |
2021-07-17 | $0.0007510 | $0.0007600 | $0.0007600 | $0.0007600 |
2021-07-18 | $0.0007600 | $0.0007570 | $0.0007570 | $0.0007570 |
2021-07-19 | $0.0007570 | $0.0007270 | $0.0007270 | $0.0007270 |
2021-07-20 | $0.0007270 | $0.0007150 | $0.0007150 | $0.0007150 |
2021-07-21 | $0.0007150 | $0.0007980 | $0.0007980 | $0.0007980 |
2021-07-22 | $0.0007980 | $0.0007950 | $0.0007990 | $0.0007930 |
2021-07-23 | $0.0008100 | $0.0008500 | $0.0008500 | $0.0008500 |
2021-07-24 | $0.0008500 | $0.0008460 | $0.0008520 | $0.0008440 |
2021-07-26 | $0.0008780 | $0.0008920 | $0.0008920 | $0.0008920 |
2021-07-27 | $0.0008920 | $0.0009210 | $0.0009210 | $0.0009210 |
2021-07-28 | $0.0009210 | $0.0009190 | $0.0009190 | $0.0009190 |
2021-07-29 | $0.0009190 | $0.0009170 | $0.0009200 | $0.0009160 |
2021-07-30 | $0.0009530 | $0.0009850 | $0.0009850 | $0.0009850 |
2021-07-31 | $0.0009850 | $0.0009800 | $0.0009870 | $0.0009800 |
2021-08-01 | $0.0010130 | $0.0010230 | $0.0010230 | $0.0010230 |
2021-08-02 | $0.0010230 | $0.0010210 | $0.0010260 | $0.0010190 |
2021-08-04 | $0.0010030 | $0.0010900 | $0.0010900 | $0.0010900 |
2021-08-05 | $0.0010900 | $0.0011320 | $0.0011320 | $0.0011320 |
2021-08-06 | $0.0011320 | $0.0011380 | $0.0011380 | $0.0011290 |
2021-12-14 | $0.0015140 | $0.0015450 | $0.0015450 | $0.0015450 |
2021-12-15 | $0.0015450 | $0.0015440 | $0.0015450 | $0.0015410 |
2021-12-18 | $0.0015510 | $0.0015850 | $0.0015850 | $0.0015850 |
2021-12-19 | $0.0015850 | $0.0015690 | $0.0015690 | $0.0015690 |
2021-12-20 | $0.0015690 | $0.0015650 | $0.0015720 | $0.0015640 |
2021-12-21 | $0.0015780 | $0.0016070 | $0.0016070 | $0.0016070 |
2021-12-22 | $0.0016070 | $0.0016090 | $0.0016110 | $0.0016070 |
2021-12-23 | $0.0015930 | $0.0016430 | $0.0016430 | $0.0016430 |
2021-12-24 | $0.0016430 | $0.0016470 | $0.0016490 | $0.0016430 |
2021-12-25 | $0.0016190 | $0.0016390 | $0.0016390 | $0.0016390 |
2021-12-26 | $0.0016390 | $0.0016370 | $0.0016400 | $0.0016340 |
2021-12-27 | $0.0016250 | $0.0016150 | $0.0016150 | $0.0016150 |
2021-12-28 | $0.0016150 | $0.0016120 | $0.0016150 | $0.0016090 |
2021-12-30 | $0.0014520 | $0.0014840 | $0.0014840 | $0.0014840 |
2021-12-31 | $0.0014840 | $0.0014880 | $0.0014910 | $0.0014820 |
2022-01-03 | $0.0015320 | $0.0015060 | $0.0015060 | $0.0015060 |
2022-01-04 | $0.0015060 | $0.0015050 | $0.0015090 | $0.0015050 |
2022-01-08 | $0.0012790 | $0.0012320 | $0.0012320 | $0.0012320 |
2022-01-09 | $0.0012320 | $0.0012280 | $0.0012320 | $0.0012270 |
2022-01-21 | $0.0012010 | $0.0010220 | $0.0010220 | $0.0010220 |
2022-01-22 | $0.0010280 | $0.0009650 | $0.0009650 | $0.0009650 |
2022-01-23 | $0.0009650 | $0.0010170 | $0.0010170 | $0.0010170 |
2022-01-24 | $0.0010170 | $0.0009770 | $0.0009770 | $0.0009770 |
2022-01-25 | $0.0009770 | $0.0009750 | $0.0009770 | $0.0009720 |
2022-01-26 | $0.0009840 | $0.0009860 | $0.0009860 | $0.0009860 |
2022-01-27 | $0.0009860 | $0.0009850 | $0.0009860 | $0.0009800 |
2022-01-30 | $0.0010410 | $0.0010410 | $0.0010410 | $0.0010410 |
2022-01-31 | $0.0010410 | $0.0010410 | $0.0010430 | $0.0010410 |
2022-02-03 | $0.0010720 | $0.0010710 | $0.0010710 | $0.0010710 |
2022-02-04 | $0.0010710 | $0.0010770 | $0.0010790 | $0.0010710 |
2022-02-20 | $0.0011060 | $0.0010500 | $0.0010500 | $0.0010500 |
2022-02-21 | $0.0010500 | $0.0010440 | $0.0010500 | $0.0010430 |
2022-02-23 | $0.0010560 | $0.0010320 | $0.0010320 | $0.0010320 |
2022-02-24 | $0.0010320 | $0.0010390 | $0.0010390 | $0.0010390 |
2022-02-25 | $0.0010390 | $0.0010380 | $0.0010410 | $0.0010370 |
2022-02-27 | $0.0011120 | $0.0010490 | $0.0010490 | $0.0010490 |
2022-02-28 | $0.0010490 | $0.0010410 | $0.0010490 | $0.0010410 |
2022-03-01 | $0.0011680 | $0.0011910 | $0.0011910 | $0.0011910 |
2022-03-02 | $0.0011910 | $0.0011890 | $0.0011910 | $0.0011860 |
2022-03-04 | $0.0011330 | $0.0010490 | $0.0010490 | $0.0010490 |
2022-03-05 | $0.0010490 | $0.0010660 | $0.0010660 | $0.0010660 |
2022-03-06 | $0.0010660 | $0.0010660 | $0.0010660 | $0.0010650 |
2022-03-07 | $0.0010210 | $0.0009990 | $0.0009990 | $0.0009990 |
2022-03-08 | $0.0009990 | $0.0009970 | $0.0009990 | $0.0009950 |
2022-03-09 | $0.0010320 | $0.0010930 | $0.0010930 | $0.0010930 |
2022-03-10 | $0.0010930 | $0.0010440 | $0.0010440 | $0.0010440 |
2022-03-11 | $0.0010430 | $0.0010230 | $0.0010230 | $0.0010230 |
2022-03-12 | $0.0010230 | $0.0010280 | $0.0010280 | $0.0010280 |
2022-03-13 | $0.0010280 | $0.0010070 | $0.0010070 | $0.0010070 |
2022-03-14 | $0.0010070 | $0.0010370 | $0.0010370 | $0.0010370 |
2022-03-15 | $0.0010370 | $0.0010480 | $0.0010480 | $0.0010480 |
2022-03-16 | $0.0010480 | $0.0011100 | $0.0011100 | $0.0011100 |
2022-03-17 | $0.0011100 | $0.0011270 | $0.0011270 | $0.0011270 |
2022-03-18 | $0.0011260 | $0.0011770 | $0.0011770 | $0.0011770 |
2022-03-19 | $0.0011770 | $0.0011810 | $0.0011810 | $0.0011810 |
2022-03-20 | $0.0011810 | $0.0011450 | $0.0011450 | $0.0011450 |
2022-03-21 | $0.0011450 | $0.0011440 | $0.0011450 | $0.0011440 |
2022-03-25 | $0.0012450 | $0.0012420 | $0.0012420 | $0.0012420 |
2022-03-26 | $0.0012420 | $0.0012590 | $0.0012590 | $0.0012590 |
2022-03-27 | $0.0012590 | $0.0013190 | $0.0013190 | $0.0013190 |
2022-03-28 | $0.0013190 | $0.0013180 | $0.0013190 | $0.0013160 |
2022-03-29 | $0.0013340 | $0.0013610 | $0.0013610 | $0.0013610 |
2022-03-30 | $0.0013610 | $0.0013540 | $0.0013540 | $0.0013540 |
2022-03-31 | $0.0013540 | $0.0013130 | $0.0013130 | $0.0013130 |
2022-04-01 | $0.0013130 | $0.0013110 | $0.0013150 | $0.0013100 |
2022-04-04 | $0.0014090 | $0.0014080 | $0.0014080 | $0.0014080 |
2022-04-05 | $0.0014080 | $0.0013630 | $0.0013630 | $0.0013630 |
2022-04-06 | $0.0013630 | $0.0012680 | $0.0012680 | $0.0012680 |
2022-04-07 | $0.0012680 | $0.0012680 | $0.0012710 | $0.0012650 |
2022-04-08 | $0.0012920 | $0.0012770 | $0.0012770 | $0.0012770 |
2022-04-09 | $0.0012770 | $0.0013040 | $0.0013040 | $0.0013040 |
2022-04-10 | $0.0013040 | $0.0012810 | $0.0012810 | $0.0012810 |
2022-04-11 | $0.0012810 | $0.0011920 | $0.0011920 | $0.0011920 |
2022-04-12 | $0.0011920 | $0.0012120 | $0.0012120 | $0.0012120 |
2022-04-13 | $0.0012120 | $0.0012470 | $0.0012470 | $0.0012470 |
2022-04-14 | $0.0012470 | $0.0012450 | $0.0012480 | $0.0012450 |
2022-04-15 | $0.0012090 | $0.0012170 | $0.0012170 | $0.0012170 |
2022-04-16 | $0.0012160 | $0.0012240 | $0.0012240 | $0.0012240 |
2022-04-17 | $0.0012240 | $0.0011950 | $0.0011950 | $0.0011950 |
2022-04-18 | $0.0011950 | $0.0012220 | $0.0012220 | $0.0012220 |
2022-04-19 | $0.0012220 | $0.0012230 | $0.0012230 | $0.0012220 |
2022-07-16 | $0.0004920 | $0.0005420 | $0.0005420 | $0.0005420 |
2022-07-17 | $0.0005420 | $0.0005430 | $0.0005430 | $0.0005420 |
2022-09-18 | $0.0005880 | $0.0005860 | $0.0005880 | $0.0005860 |
2022-09-30 | $0.0005340 | $0.0005350 | $0.0005350 | $0.0005340 |
2022-10-02 | $0.0005250 | $0.0005240 | $0.0005250 | $0.0005240 |
2022-11-23 | $0.0004550 | $0.0004560 | $0.0004560 | $0.0004550 |
2022-12-09 | $0.0005120 | $0.0005120 | $0.0005120 | $0.0005120 |
2022-12-14 | $0.0005280 | $0.0005280 | $0.0005280 | $0.0005280 |
2022-12-15 | $0.0005230 | $0.0005230 | $0.0005230 | $0.0005230 |
2022-12-22 | $0.0004860 | $0.0004850 | $0.0004860 | $0.0004850 |
2022-12-23 | $0.0004870 | $0.0004870 | $0.0004870 | $0.0004870 |
2023-01-03 | $0.0004860 | $0.0004850 | $0.0004860 | $0.0004850 |
2023-01-09 | $0.0005150 | $0.0005150 | $0.0005160 | $0.0005150 |
2023-02-13 | $0.0006060 | $0.0006060 | $0.0006060 | $0.0006060 |
2023-02-16 | $0.0006700 | $0.0006700 | $0.0006700 | $0.0006700 |
2023-02-24 | $0.0006600 | $0.0006600 | $0.0006600 | $0.0006600 |
2023-02-25 | $0.0006430 | $0.0006430 | $0.0006430 | $0.0006430 |
2023-03-04 | $0.0006280 | $0.0006280 | $0.0006280 | $0.0006280 |
2023-03-05 | $0.0006270 | $0.0006270 | $0.0006270 | $0.0006270 |
2023-03-06 | $0.0006260 | $0.0006260 | $0.0006260 | $0.0006260 |
2023-03-07 | $0.0006260 | $0.0006260 | $0.0006260 | $0.0006260 |
2023-03-08 | $0.0006250 | $0.0006260 | $0.0006260 | $0.0006250 |
2023-03-09 | $0.0006130 | $0.0006130 | $0.0006140 | $0.0006130 |
2023-03-10 | $0.0005750 | $0.0005750 | $0.0005750 | $0.0005740 |
2023-03-11 | $0.0005730 | $0.0005720 | $0.0005730 | $0.0005720 |
2023-03-12 | $0.0005930 | $0.0005930 | $0.0005930 | $0.0005930 |
2023-03-13 | $0.0006370 | $0.0006360 | $0.0006380 | $0.0006360 |
2023-03-14 | $0.0006720 | $0.0006720 | $0.0006730 | $0.0006720 |
2023-03-15 | $0.0006820 | $0.0006820 | $0.0006830 | $0.0006820 |
2023-03-17 | $0.0006710 | $0.0006710 | $0.0006710 | $0.0006700 |
2023-03-18 | $0.0007170 | $0.0007160 | $0.0007180 | $0.0007160 |
2023-03-20 | $0.0007140 | $0.0007160 | $0.0007160 | $0.0007140 |
2023-03-21 | $0.0006950 | $0.0006950 | $0.0006960 | $0.0006950 |
2023-03-24 | $0.0007270 | $0.0007270 | $0.0007270 | $0.0007270 |
2023-03-25 | $0.0007010 | $0.0007010 | $0.0007010 | $0.0007010 |
2023-03-26 | $0.0006980 | $0.0006990 | $0.0006990 | $0.0006970 |
2023-03-27 | $0.0007100 | $0.0007100 | $0.0007100 | $0.0007100 |
2023-03-28 | $0.0006860 | $0.0006880 | $0.0006880 | $0.0006860 |
2023-03-29 | $0.0007090 | $0.0007100 | $0.0007100 | $0.0007090 |
2023-03-30 | $0.0007170 | $0.0007180 | $0.0007180 | $0.0007170 |
2023-03-31 | $0.0007180 | $0.0007180 | $0.0007180 | $0.0007180 |
2023-04-01 | $0.0007290 | $0.0007290 | $0.0007290 | $0.0007290 |
2023-04-02 | $0.0007290 | $0.0007290 | $0.0007290 | $0.0007280 |
2023-04-03 | $0.0007180 | $0.0007180 | $0.0007180 | $0.0007180 |
2023-04-04 | $0.0007240 | $0.0007240 | $0.0007250 | $0.0007240 |
2023-04-06 | $0.0007640 | $0.0007640 | $0.0007640 | $0.0007630 |
2023-04-08 | $0.0007460 | $0.0007460 | $0.0007460 | $0.0007460 |
2023-04-11 | $0.0007640 | $0.0007640 | $0.0007650 | $0.0007640 |
2023-04-12 | $0.0007570 | $0.0007570 | $0.0007570 | $0.0007570 |
2023-04-13 | $0.0007680 | $0.0007680 | $0.0007680 | $0.0007670 |
2023-04-14 | $0.0008060 | $0.0008050 | $0.0008060 | $0.0008050 |
2023-04-15 | $0.0008410 | $0.0008410 | $0.0008410 | $0.0008410 |
2023-04-16 | $0.0008370 | $0.0008370 | $0.0008370 | $0.0008370 |
2023-04-17 | $0.0008480 | $0.0008480 | $0.0008480 | $0.0008480 |
2023-04-18 | $0.0008300 | $0.0008300 | $0.0008300 | $0.0008300 |
2023-04-20 | $0.0007740 | $0.0007740 | $0.0007740 | $0.0007740 |
2023-04-21 | $0.0007770 | $0.0007770 | $0.0007770 | $0.0007770 |
2023-04-22 | $0.0007400 | $0.0007400 | $0.0007400 | $0.0007390 |
2023-04-23 | $0.0007500 | $0.0007500 | $0.0007500 | $0.0007500 |
2023-04-24 | $0.0007450 | $0.0007450 | $0.0007450 | $0.0007450 |
2023-04-26 | $0.0007470 | $0.0007460 | $0.0007470 | $0.0007460 |
2023-04-28 | $0.0007640 | $0.0007640 | $0.0007640 | $0.0007640 |
2023-04-29 | $0.0007570 | $0.0007570 | $0.0007570 | $0.0007570 |
2023-04-30 | $0.0007640 | $0.0007640 | $0.0007640 | $0.0007640 |
2023-05-01 | $0.0007480 | $0.0007500 | $0.0007500 | $0.0007480 |
2023-05-02 | $0.0007330 | $0.0007320 | $0.0007330 | $0.0007320 |
2023-05-03 | $0.0007490 | $0.0007480 | $0.0007490 | $0.0007480 |
2023-05-05 | $0.0007510 | $0.0007510 | $0.0007520 | $0.0007510 |
2023-05-06 | $0.0007980 | $0.0007990 | $0.0007990 | $0.0007980 |
2023-05-07 | $0.0007610 | $0.0007610 | $0.0007610 | $0.0007610 |
2023-05-09 | $0.0007420 | $0.0007410 | $0.0007420 | $0.0007410 |
2023-05-11 | $0.0007370 | $0.0007370 | $0.0007370 | $0.0007370 |
2023-05-13 | $0.0007230 | $0.0007230 | $0.0007230 | $0.0007230 |
2023-05-14 | $0.0007180 | $0.0007190 | $0.0007190 | $0.0007180 |
2023-05-15 | $0.0007200 | $0.0007200 | $0.0007200 | $0.0007200 |
Пара | обмен |
---|---|
XOV/BTC | abcc |
XOV/ETH | tokenstore |
XOVBank is a digital currency based on the Ethereum blockchain, with the purpose of replacing traditional banks and currencies.