ODN Coin Values ODN
Market Cap:
24h Vol:
Cryptocurrencies: 2665
Markets: 82558
ENG
EST
RUS
TUR
DEU
CHI
KOR
ITA
USD
USD
AED
AED
AFN
AFN
ALL
ALL
AMD
AMD
ANG
ANG
AOA
AOA
ARS
ARS
AUD
AUD
AWG
AWG
AZN
AZN
BAM
BAM
BBD
BBD
BDT
BDT
BGN
BGN
BHD
BHD
BIF
BIF
BMD
BMD
BND
BND
BOB
BOB
BRL
BRL
BTN
BTN
BWP
BWP
BYN
BYN
BZD
BZD
CAD
CAD
CDF
CDF
CHF
CHF
CLF
CLF
CLP
CLP
CNH
CNH
CNY
CNY
COP
COP
CRC
CRC
CUC
CUC
CUP
CUP
CVE
CVE
CZK
CZK
DJF
DJF
DKK
DKK
DOP
DOP
DZD
DZD
EGP
EGP
ERN
ERN
ETB
ETB
EUR
EUR
FJD
FJD
FKP
FKP
GBP
GBP
GEL
GEL
GHS
GHS
GIP
GIP
GMD
GMD
GNF
GNF
GTQ
GTQ
GYD
GYD
HKD
HKD
HNL
HNL
HRK
HRK
HTG
HTG
HUF
HUF
IDR
IDR
ILS
ILS
IMP
IMP
INR
INR
ISK
ISK
JMD
JMD
JOD
JOD
JPY
JPY
KES
KES
KGS
KGS
KHR
KHR
KMF
KMF
KPW
KPW
KRW
KRW
KWD
KWD
KYD
KYD
KZT
KZT
LAK
LAK
LBP
LBP
LKR
LKR
LRD
LRD
LSL
LSL
LYD
MAD
MDL
MGA
MKD
MMK
MNT
MOP
MRO
MRU
MUR
MVR
MVR
MWK
MWK
MXN
MXN
MYR
MYR
MZN
MZN
NAD
NAD
NGN
NGN
NIO
NIO
NOK
NOK
NPR
NPR
NZD
NZD
OMR
OMR
PAB
PAB
PEN
PEN
PGK
PGK
PHP
PHP
PKR
PKR
PLN
PLN
PYG
PYG
QAR
QAR
RON
RON
RSD
RSD
RUB
RUB
RWF
RWF
SAR
SAR
SBD
SBD
SCR
SCR
SDG
SDG
SEK
SEK
SGD
SGD
SHP
SHP
SLL
SLL
SRD
SRD
SSP
SSP
STD
STD
STN
STN
SVC
SVC
SYP
SYP
SZL
SZL
THB
THB
TJS
TJS
TMT
TMT
TND
TND
TOP
TOP
TRY
TRY
TTD
TTD
TWD
TWD
TZS
TZS
UAH
UAH
UGX
UGX
UYU
UYU
UZS
UZS
VES
VEF
VND
VES
VUV
VND
WST
VUV
ZAR
WST
ZMW
ZAR
ZWL
ZMW
ZWL
Market Cap
24h Vol
2665
Cryptocurrencies82558
MarketsObsidian Crypto Coin Rank 1622
Website
r/Obsidian
72,336,658 ODN
Get Wallet
Free wallet
Store and manage digital currencies with ease
Blockchain wallet
Be your own bank
Obsidian
Obsidian valuesUSD Price $ 0.0007
$ 0.0007
Obsidian BTC Price 0.00000007
0.00000007
Obsidian 24h Vol $ 0
$ 0
Obsidian Market Cap $ 47,099
$ 47,099
24h Vol
0 BTC 1 H
0 %
24 H
0 %
7 d
0 %
Today Obsidian price in US dollars is currently
0.0007
USD, and if converted to Bitcoin is
0.00000007
BTC. A total of 5 coin's are currently circulating in the Market. Obsidian prices are currently experiencing a change of 0 %, check all cryptocurrency. Over the past 24 hours 0.000 M US dollars Obsidian has been traded on Crypto Exchanges. Get Obsidian's progress by adding it to your favourites and creating a free portfolio if you wish.
ODN Charts
Obsidian Price Charts
ODN High/Low Price Chart
Obsidian Price High/Low Price Chart
Historical Data
Obsidian Crypto Technology
| Date | Open | Close | High | Low |
|---|---|---|---|---|
| 2017-09-30 | $0.2086000 | $0.3731000 | $0.6449000 | $0.1962000 |
| 2017-10-01 | $0.3731000 | $0.4975000 | $0.6644000 | $0.3083000 |
| 2017-10-02 | $0.4975000 | $0.5898000 | $0.6536000 | $0.4401000 |
| 2017-10-03 | $0.5898000 | $0.7960000 | $0.8106000 | $0.5186000 |
| 2017-10-04 | $0.7960000 | $0.7720000 | $0.9787000 | $0.6961000 |
| 2017-10-05 | $0.7720000 | $0.7130000 | $0.9075000 | $0.4321000 |
| 2017-10-06 | $0.7130000 | $0.6864000 | $0.7848000 | $0.5246000 |
| 2017-10-07 | $0.6864000 | $0.5678000 | $0.6964000 | $0.5323000 |
| 2017-10-08 | $0.5678000 | $0.4020000 | $0.6203000 | $0.3254000 |
| 2017-10-09 | $0.4020000 | $0.4108000 | $0.4777000 | $0.3824000 |
| 2017-10-10 | $0.4108000 | $0.4614000 | $0.5597000 | $0.3889000 |
| 2017-10-11 | $0.4614000 | $0.4342000 | $0.5215000 | $0.4342000 |
| 2017-10-12 | $0.4342000 | $0.4331000 | $0.5731000 | $0.3911000 |
| 2017-10-13 | $0.4331000 | $0.2851000 | $0.4643000 | $0.2580000 |
| 2017-10-14 | $0.2851000 | $0.4321000 | $0.4922000 | $0.2946000 |
| 2017-10-15 | $0.4321000 | $0.3937000 | $0.4339000 | $0.3564000 |
| 2017-10-16 | $0.3930000 | $0.4260000 | $0.4440000 | $0.3116000 |
| 2017-10-17 | $0.3801000 | $0.3548000 | $0.4995000 | $0.2860000 |
| 2017-10-18 | $0.3548000 | $0.3160000 | $0.3902000 | $0.2961000 |
| 2017-10-19 | $0.2956000 | $0.3035000 | $0.3573000 | $0.2859000 |
| 2017-10-20 | $0.3035000 | $0.3166000 | $0.3768000 | $0.3001000 |
| 2017-10-21 | $0.3028000 | $0.3211000 | $0.3459000 | $0.2763000 |
| 2017-10-22 | $0.3211000 | $0.3670000 | $0.3883000 | $0.3027000 |
| 2017-10-23 | $0.3866000 | $0.3444000 | $0.3981000 | $0.3165000 |
| 2017-10-24 | $0.3444000 | $0.3639000 | $0.3815000 | $0.3180000 |
| 2017-10-25 | $0.3639000 | $0.2932000 | $0.3850000 | $0.2600000 |
| 2017-10-26 | $0.3196000 | $0.2675000 | $0.3282000 | $0.2432000 |
| 2017-10-27 | $0.2748000 | $0.2767000 | $0.3013000 | $0.2604000 |
| 2017-10-28 | $0.2849000 | $0.2828000 | $0.3068000 | $0.2722000 |
| 2017-10-29 | $0.2828000 | $0.3015000 | $0.3279000 | $0.2989000 |
| 2017-10-30 | $0.3060000 | $0.2818000 | $0.3160000 | $0.2818000 |
| 2017-10-31 | $0.2818000 | $0.2906000 | $0.3306000 | $0.2533000 |
| 2017-11-01 | $0.2911000 | $0.2603000 | $0.3171000 | $0.2535000 |
| 2017-11-02 | $0.2594000 | $0.2490000 | $0.2855000 | $0.1930000 |
| 2017-11-03 | $0.2370000 | $0.2150000 | $0.2808000 | $0.1430000 |
| 2017-11-04 | $0.2148000 | $0.2800000 | $0.2864000 | $0.2066000 |
| 2017-11-05 | $0.2800000 | $0.2307000 | $0.2943000 | $0.2278000 |
| 2017-11-06 | $0.2305000 | $0.2436000 | $0.2569000 | $0.2171000 |
| 2017-11-07 | $0.2436000 | $0.2427000 | $0.2548000 | $0.2210000 |
| 2017-11-08 | $0.2427000 | $0.2606000 | $0.3005000 | $0.1963000 |
| 2017-11-09 | $0.2606000 | $0.2783000 | $0.3011000 | $0.2269000 |
| 2017-11-10 | $0.2775000 | $0.2433000 | $0.2924000 | $0.2281000 |
| 2017-11-11 | $0.2433000 | $0.2803000 | $0.2916000 | $0.2346000 |
| 2017-11-12 | $0.2803000 | $0.2390000 | $0.2702000 | $0.2084000 |
| 2017-11-13 | $0.2390000 | $0.2342000 | $0.2951000 | $0.2218000 |
| 2017-11-14 | $0.2379000 | $0.2401000 | $0.2582000 | $0.2286000 |
| 2017-11-15 | $0.2401000 | $0.2656000 | $0.2803000 | $0.2400000 |
| 2017-11-16 | $0.2656000 | $0.2715000 | $0.3134000 | $0.2408000 |
| 2017-11-17 | $0.2715000 | $0.2557000 | $0.2767000 | $0.2258000 |
| 2017-11-18 | $0.2557000 | $0.2751000 | $0.2902000 | $0.2414000 |
| 2017-11-19 | $0.2751000 | $0.2675000 | $0.3153000 | $0.2599000 |
| 2017-11-20 | $0.2675000 | $0.2504000 | $0.2844000 | $0.2444000 |
| 2017-11-21 | $0.2504000 | $0.2718000 | $0.2835000 | $0.2283000 |
| 2017-11-22 | $0.2718000 | $0.2829000 | $0.3018000 | $0.2716000 |
| 2017-11-23 | $0.2829000 | $0.3465000 | $0.3556000 | $0.2749000 |
| 2017-11-24 | $0.3390000 | $0.3863000 | $0.3909000 | $0.3283000 |
| 2017-11-25 | $0.3865000 | $0.5087000 | $0.5162000 | $0.4067000 |
| 2017-11-26 | $0.5060000 | $0.4944000 | $0.6361000 | $0.3741000 |
| 2017-11-27 | $0.4944000 | $0.4690000 | $0.5277000 | $0.4380000 |
| 2017-11-28 | $0.4568000 | $0.5547000 | $0.5770000 | $0.4556000 |
| 2017-11-29 | $0.5642000 | $0.5808000 | $0.6601000 | $0.5018000 |
| 2017-11-30 | $0.5814000 | $0.5625000 | $0.6177000 | $0.5571000 |
| 2017-12-01 | $0.5774000 | $0.6034000 | $0.6712000 | $0.5988000 |
| 2017-12-02 | $0.6195000 | $0.6495000 | $0.6548000 | $0.5964000 |
| 2017-12-03 | $0.6495000 | $0.6522000 | $0.7068000 | $0.6405000 |
| 2017-12-04 | $0.6513000 | $0.5569000 | $0.7413000 | $0.5362000 |
| 2017-12-05 | $0.5569000 | $0.4146000 | $0.5636000 | $0.4093000 |
| 2017-12-06 | $0.3992000 | $0.4335000 | $0.5384000 | $0.4031000 |
| 2017-12-07 | $0.4335000 | $0.3994000 | $0.5797000 | $0.3496000 |
| 2017-12-08 | $0.3664000 | $0.4830000 | $0.5918000 | $0.1958000 |
| 2017-12-09 | $0.4831000 | $0.4505000 | $0.5866000 | $0.3862000 |
| 2017-12-10 | $0.4629000 | $0.4662000 | $0.4967000 | $0.4162000 |
| 2017-12-11 | $0.4663000 | $0.4625000 | $0.5664000 | $0.3765000 |
| 2017-12-12 | $0.4625000 | $0.4435000 | $0.4850000 | $0.3977000 |
| 2017-12-13 | $0.4435000 | $0.3976000 | $0.4446000 | $0.3674000 |
| 2017-12-14 | $0.3976000 | $0.4736000 | $0.4736000 | $0.3865000 |
| 2017-12-15 | $0.4736000 | $0.5331000 | $0.5783000 | $0.4831000 |
| 2017-12-16 | $0.5327000 | $0.5428000 | $0.6011000 | $0.5070000 |
| 2017-12-17 | $0.5429000 | $0.5682000 | $0.6002000 | $0.4587000 |
| 2017-12-18 | $0.5773000 | $0.9460000 | $0.9611000 | $0.5312000 |
| 2017-12-19 | $0.9459000 | $0.6957000 | $0.8848000 | $0.6734000 |
| 2017-12-20 | $0.6956000 | $0.7256000 | $0.7447000 | $0.6256000 |
| 2017-12-21 | $0.7256000 | $0.7918000 | $0.8551000 | $0.6545000 |
| 2017-12-22 | $0.7918000 | $0.6801000 | $0.7106000 | $0.5824000 |
| 2017-12-23 | $0.6798000 | $0.6421000 | $0.7911000 | $0.6065000 |
| 2017-12-24 | $0.6752000 | $0.6892000 | $0.6990000 | $0.5675000 |
| 2017-12-25 | $0.6892000 | $0.5146000 | $0.7252000 | $0.4638000 |
| 2017-12-26 | $0.5235000 | $0.5405000 | $0.6175000 | $0.4954000 |
| 2017-12-27 | $0.5405000 | $0.5092000 | $0.5804000 | $0.4779000 |
| 2017-12-28 | $0.5092000 | $0.5951000 | $0.5954000 | $0.4608000 |
| 2017-12-29 | $0.5761000 | $0.6105000 | $0.6934000 | $0.5328000 |
| 2017-12-30 | $0.6053000 | $0.5998000 | $0.6694000 | $0.4986000 |
| 2017-12-31 | $0.5998000 | $0.6371000 | $0.6917000 | $0.6111000 |
| 2018-01-01 | $0.6371000 | $0.6452000 | $0.6653000 | $0.6115000 |
| 2018-01-02 | $0.6452000 | $0.6508000 | $0.7111000 | $0.5710000 |
| 2018-01-03 | $0.6021000 | $0.7192000 | $0.7413000 | $0.5341000 |
| 2018-01-04 | $0.7192000 | $0.6380000 | $0.7511000 | $0.5705000 |
| 2018-01-05 | $0.6224000 | $0.7916000 | $0.8299000 | $0.6648000 |
| 2018-01-06 | $0.7931000 | $1.02 | $1.11 | $0.7867000 |
| 2018-01-07 | $1.08 | $1.20 | $1.24 | $0.8497000 |
| 2018-01-08 | $1.20 | $1.28 | $1.28 | $1.09 |
| 2018-01-09 | $1.28 | $1.90 | $2.71 | $1.18 |
| 2018-01-10 | $1.87 | $2.12 | $2.23 | $1.88 |
| 2018-01-11 | $2.15 | $1.60 | $1.94 | $1.26 |
| 2018-01-12 | $1.60 | $1.90 | $2.07 | $1.66 |
| 2018-01-13 | $1.93 | $1.67 | $1.99 | $1.43 |
| 2018-01-14 | $1.67 | $1.21 | $1.68 | $0.9793000 |
| 2018-01-15 | $1.21 | $1.33 | $1.52 | $1.18 |
| 2018-01-16 | $1.33 | $0.9570000 | $1.13 | $0.8509000 |
| 2018-01-17 | $0.9570000 | $0.9823000 | $1.02 | $0.8373000 |
| 2018-01-18 | $0.9823000 | $1.08 | $1.14 | $0.9535000 |
| 2018-01-19 | $1.02 | $1.03 | $1.14 | $0.9350000 |
| 2018-01-20 | $1.04 | $1.08 | $1.25 | $1.04 |
| 2018-01-21 | $1.08 | $0.8920000 | $1.06 | $0.8423000 |
| 2018-01-22 | $0.8977000 | $0.7549000 | $0.9028000 | $0.7279000 |
| 2018-01-23 | $0.7911000 | $0.7882000 | $1.06 | $0.7434000 |
| 2018-01-24 | $0.7955000 | $0.8493000 | $0.8799000 | $0.7827000 |
| 2018-01-25 | $0.8549000 | $1.02 | $1.13 | $0.7851000 |
| 2018-01-26 | $1.02 | $0.9454000 | $1.39 | $0.9007000 |
| 2018-01-27 | $0.9454000 | $0.8723000 | $1.01 | $0.8509000 |
| 2018-01-28 | $0.8724000 | $0.8555000 | $0.9659000 | $0.8212000 |
| 2018-01-29 | $0.8550000 | $0.7978000 | $0.8604000 | $0.7977000 |
| 2018-01-30 | $0.7977000 | $0.6485000 | $0.7580000 | $0.6064000 |
| 2018-01-31 | $0.6485000 | $0.6276000 | $0.6863000 | $0.5028000 |
| 2018-02-01 | $0.6275000 | $0.5560000 | $0.6871000 | $0.5206000 |
| 2018-02-02 | $0.5560000 | $0.5475000 | $0.6684000 | $0.4716000 |
| 2018-02-03 | $0.5476000 | $0.5404000 | $0.6844000 | $0.4718000 |
| 2018-02-04 | $0.5404000 | $0.4514000 | $0.5449000 | $0.4240000 |
| 2018-02-05 | $0.4514000 | $0.3655000 | $0.4227000 | $0.3115000 |
| 2018-02-06 | $0.3655000 | $0.4494000 | $0.4865000 | $0.2786000 |
| 2018-02-07 | $0.4494000 | $0.4209000 | $0.4596000 | $0.3871000 |
| 2018-02-08 | $0.4209000 | $0.5325000 | $0.5734000 | $0.4571000 |
| 2018-02-09 | $0.5324000 | $0.5555000 | $0.5996000 | $0.5202000 |
| 2018-02-10 | $0.5510000 | $0.5358000 | $0.5783000 | $0.5189000 |
| 2018-02-11 | $0.5358000 | $0.4469000 | $0.5118000 | $0.4394000 |
| 2018-02-12 | $0.4469000 | $0.4538000 | $0.5232000 | $0.4507000 |
| 2018-02-13 | $0.4538000 | $0.3912000 | $0.4477000 | $0.3897000 |
| 2018-02-14 | $0.3912000 | $0.4599000 | $0.4739000 | $0.4079000 |
| 2018-02-15 | $0.4599000 | $0.4071000 | $0.4864000 | $0.3429000 |
| 2018-02-16 | $0.4071000 | $0.4077000 | $0.4408000 | $0.3886000 |
| 2018-02-17 | $0.4077000 | $0.3455000 | $0.4729000 | $0.1779000 |
| 2018-02-18 | $0.3452000 | $0.2968000 | $0.3725000 | $0.2011000 |
| 2018-02-19 | $0.2968000 | $0.3625000 | $0.4190000 | $0.2907000 |
| 2018-02-20 | $0.3625000 | $0.2928000 | $0.3649000 | $0.2251000 |
| 2018-02-21 | $0.2928000 | $0.2523000 | $0.2935000 | $0.2229000 |
| 2018-02-22 | $0.2523000 | $0.2521000 | $0.3197000 | $0.2174000 |
| 2018-02-23 | $0.2521000 | $0.2527000 | $0.2685000 | $0.2323000 |
| 2018-02-24 | $0.2527000 | $0.2625000 | $0.3085000 | $0.2238000 |
| 2018-02-25 | $0.2625000 | $0.2315000 | $0.2690000 | $0.1988000 |
| 2018-02-26 | $0.2315000 | $0.2282000 | $0.2563000 | $0.2139000 |
| 2018-02-27 | $0.2282000 | $0.2120000 | $0.2419000 | $0.2028000 |
| 2018-02-28 | $0.2120000 | $0.1794000 | $0.2257000 | $0.1475000 |
| 2018-03-01 | $0.1790000 | $0.2224000 | $0.2350000 | $0.1653000 |
| 2018-03-02 | $0.2224000 | $0.1775000 | $0.2252000 | $0.1645000 |
| 2018-03-03 | $0.1775000 | $0.2078000 | $0.2128000 | $0.1698000 |
| 2018-03-04 | $0.2078000 | $0.1956000 | $0.2417000 | $0.1918000 |
| 2018-03-05 | $0.1979000 | $0.1659000 | $0.1968000 | $0.1281000 |
| 2018-03-06 | $0.1659000 | $0.1692000 | $0.1828000 | $0.1524000 |
| 2018-03-07 | $0.1692000 | $0.1527000 | $0.1682000 | $0.1303000 |
| 2018-03-08 | $0.1527000 | $0.1221000 | $0.1575000 | $0.1221000 |
| 2018-03-09 | $0.1221000 | $0.1492000 | $0.1535000 | $0.1213000 |
| 2018-03-10 | $0.1492000 | $0.1445000 | $0.1475000 | $0.1338000 |
| 2018-03-11 | $0.1445000 | $0.1567000 | $0.1830000 | $0.1481000 |
| 2018-03-12 | $0.1567000 | $0.1820000 | $0.1909000 | $0.1225000 |
| 2018-03-13 | $0.1820000 | $0.1712000 | $0.1828000 | $0.1499000 |
| 2018-03-14 | $0.1717000 | $0.1470000 | $0.1965000 | $0.1416000 |
| 2018-03-15 | $0.1470000 | $0.1615000 | $0.1844000 | $0.1421000 |
| 2018-03-16 | $0.1615000 | $0.1472000 | $0.2015000 | $0.1313000 |
| 2018-03-17 | $0.1393000 | $0.1182000 | $0.1364000 | $0.1127000 |
| 2018-03-18 | $0.1182000 | $0.1227000 | $0.1333000 | $0.1153000 |
| 2018-03-19 | $0.1227000 | $0.1378000 | $0.1621000 | $0.1253000 |
| 2018-03-20 | $0.1378000 | $0.1339000 | $0.1457000 | $0.1260000 |
| 2018-03-21 | $0.1377000 | $0.1365000 | $0.1378000 | $0.1250000 |
| 2018-03-22 | $0.1365000 | $0.1455000 | $0.1493000 | $0.1235000 |
| 2018-03-23 | $0.1455000 | $0.1346000 | $0.1552000 | $0.1295000 |
| 2018-03-24 | $0.1298000 | $0.1263000 | $0.1296000 | $0.1171000 |
| 2018-03-25 | $0.1263000 | $0.1272000 | $0.1377000 | $0.1250000 |
| 2018-03-26 | $0.1272000 | $0.1276000 | $0.1860000 | $0.1202000 |
| 2018-03-27 | $0.1276000 | $0.1335000 | $0.2330000 | $0.1222000 |
| 2018-03-28 | $0.1331000 | $0.1045000 | $0.1425000 | $0.1043000 |
| 2018-03-29 | $0.1044000 | $0.0854 | $0.0989 | $0.0688 |
| 2018-03-30 | $0.0854 | $0.0853 | $0.0895 | $0.0764 |
| 2018-03-31 | $0.0853 | $0.0703 | $0.0969 | $0.0658 |
| 2018-04-01 | $0.0703 | $0.0951 | $0.2674000 | $0.0693 |
| 2018-04-02 | $0.0951 | $0.0906 | $0.1177000 | $0.0849 |
| 2018-04-03 | $0.0942 | $0.0978 | $0.1114000 | $0.0892 |
| 2018-04-04 | $0.0978 | $0.0953 | $0.1015000 | $0.0886 |
| 2018-04-05 | $0.0953 | $0.0883 | $0.0951 | $0.0816 |
| 2018-04-06 | $0.0883 | $0.0928 | $0.0929 | $0.0811 |
| 2018-04-07 | $0.0928 | $0.0831 | $0.0968 | $0.0830 |
| 2018-04-08 | $0.0831 | $0.0852 | $0.0902 | $0.0778 |
| 2018-04-09 | $0.0852 | $0.0881 | $0.0928 | $0.0815 |
| 2018-04-10 | $0.0847 | $0.0772 | $0.1166000 | $0.0772 |
| 2018-04-11 | $0.0772 | $0.0855 | $0.1047000 | $0.0782 |
| 2018-04-12 | $0.0855 | $0.1004000 | $0.1048000 | $0.0873 |
| 2018-04-13 | $0.1004000 | $0.1218000 | $0.1261000 | $0.0977 |
| 2018-04-14 | $0.1218000 | $0.0993200 | $0.1279000 | $0.0875 |
| 2018-04-15 | $0.0993200 | $0.1122000 | $0.1146000 | $0.0929 |
| 2018-04-16 | $0.1122000 | $0.1096000 | $0.1130000 | $0.0968 |
| 2018-04-17 | $0.1096000 | $0.1011000 | $0.1248000 | $0.0917 |
| 2018-04-18 | $0.1011000 | $0.0991000 | $0.1064000 | $0.0928 |
| 2018-04-19 | $0.0991000 | $0.1159000 | $0.1220000 | $0.0972 |
| 2018-04-20 | $0.1159000 | $0.1310000 | $0.1384000 | $0.1076000 |
| 2018-04-21 | $0.1310000 | $0.1196000 | $0.1396000 | $0.1166000 |
| 2018-04-22 | $0.1197000 | $0.1305000 | $0.1546000 | $0.1181000 |
| 2018-04-23 | $0.1305000 | $0.1290000 | $0.1425000 | $0.1255000 |
| 2018-04-24 | $0.1290000 | $0.1484000 | $0.1760000 | $0.1361000 |
| 2018-04-25 | $0.1484000 | $0.1420000 | $0.1594000 | $0.1364000 |
| 2018-04-26 | $0.1420000 | $0.1400000 | $0.1643000 | $0.1399000 |
| 2018-04-27 | $0.1473000 | $0.1422000 | $0.1545000 | $0.1319000 |
| 2018-04-28 | $0.1419000 | $0.1409000 | $0.1582000 | $0.1405000 |
| 2018-04-29 | $0.1409000 | $0.1417000 | $0.1594000 | $0.1404000 |
| 2018-04-30 | $0.1417000 | $0.1414000 | $0.1477000 | $0.1363000 |
| 2018-05-01 | $0.1414000 | $0.1353000 | $0.1447000 | $0.1278000 |
| 2018-05-02 | $0.1353000 | $0.1231000 | $0.1381000 | $0.1223000 |
| 2018-05-03 | $0.1229000 | $0.1237000 | $0.1452000 | $0.1169000 |
| 2018-05-04 | $0.1243000 | $0.1164000 | $0.1452000 | $0.1160000 |
| 2018-05-05 | $0.1167000 | $0.1278000 | $0.1280000 | $0.1182000 |
| 2018-05-06 | $0.1225000 | $0.1154000 | $0.1250000 | $0.1062000 |
| 2018-05-07 | $0.1088000 | $0.1104000 | $0.1125000 | $0.1032000 |
| 2018-05-08 | $0.1104000 | $0.0944 | $0.1102000 | $0.0920 |
| 2018-05-09 | $0.0944 | $0.1006000 | $0.1346000 | $0.0933 |
| 2018-05-10 | $0.1006000 | $0.0990800 | $0.1076000 | $0.0907 |
| 2018-05-11 | $0.0990800 | $0.0842 | $0.0998700 | $0.0842 |
| 2018-05-12 | $0.0885 | $0.0850 | $0.0998000 | $0.0829 |
| 2018-05-13 | $0.0850 | $0.0874 | $0.0951 | $0.0871 |
| 2018-05-14 | $0.0874 | $0.0887 | $0.0971 | $0.0813 |
| 2018-05-15 | $0.0910 | $0.0932 | $0.0988 | $0.0850 |
| 2018-05-16 | $0.0932 | $0.0849 | $0.0997200 | $0.0835 |
| 2018-05-17 | $0.0849 | $0.0835 | $0.0854 | $0.0803 |
| 2018-05-18 | $0.0852 | $0.0779 | $0.0949 | $0.0742 |
| 2018-05-19 | $0.0746 | $0.0746 | $0.0821 | $0.0662 |
| 2018-05-20 | $0.0755 | $0.0797 | $0.0841 | $0.0691 |
| 2018-05-21 | $0.0794 | $0.0762 | $0.0821 | $0.0759 |
| 2018-05-22 | $0.0764 | $0.0719 | $0.0959 | $0.0560 |
| 2018-05-23 | $0.0715 | $0.0652 | $0.0676 | $0.0525 |
| 2018-05-24 | $0.0652 | $0.0614 | $0.0681 | $0.0536 |
| 2018-05-25 | $0.0614 | $0.0604 | $0.0671 | $0.0526 |
| 2018-05-26 | $0.0604 | $0.0588 | $0.0662 | $0.0534 |
| 2018-05-27 | $0.0588 | $0.0621 | $0.0622 | $0.0589 |
| 2018-05-28 | $0.0621 | $0.0427800 | $0.0639 | $0.0427100 |
| 2018-05-29 | $0.0427800 | $0.0470200 | $0.0526 | $0.0449200 |
| 2018-05-30 | $0.0470200 | $0.0453200 | $0.0662 | $0.0371100 |
| 2018-05-31 | $0.0480500 | $0.0521 | $0.0525 | $0.0450100 |
| 2018-06-01 | $0.0488400 | $0.0528 | $0.1127000 | $0.0454800 |
| 2018-06-02 | $0.0528 | $0.0669 | $0.0688 | $0.0535 |
| 2018-06-03 | $0.0669 | $0.0716 | $0.0848 | $0.0618 |
| 2018-06-04 | $0.0716 | $0.0753 | $0.0975 | $0.0601 |
| 2018-06-05 | $0.0760 | $0.0767 | $0.0839 | $0.0687 |
| 2018-06-06 | $0.0763 | $0.0690 | $0.0792 | $0.0656 |
| 2018-06-07 | $0.0693 | $0.0725 | $0.0806 | $0.0697 |
| 2018-06-08 | $0.0725 | $0.0749 | $0.0803 | $0.0719 |
| 2018-06-09 | $0.0749 | $0.0820 | $0.0902 | $0.0679 |
| 2018-06-10 | $0.0820 | $0.0705 | $0.0776 | $0.0679 |
| 2018-06-11 | $0.0694 | $0.0683 | $0.0740 | $0.0623 |
| 2018-06-12 | $0.0683 | $0.0623 | $0.0719 | $0.0593 |
| 2018-06-13 | $0.0654 | $0.0477100 | $0.0631 | $0.0419600 |
| 2018-06-14 | $0.0497300 | $0.0482300 | $0.0534 | $0.0459700 |
| 2018-06-15 | $0.0481700 | $0.0493200 | $0.0512 | $0.0448400 |
| 2018-06-16 | $0.0493200 | $0.0468200 | $0.0518 | $0.0455200 |
| 2018-06-17 | $0.0468900 | $0.0483700 | $0.0517 | $0.0453300 |
| 2018-06-18 | $0.0475900 | $0.0471400 | $0.0603 | $0.0471400 |
| 2018-06-19 | $0.0506 | $0.0527 | $0.0539 | $0.0472600 |
| 2018-06-20 | $0.0497500 | $0.0488200 | $0.0605 | $0.0474000 |
| 2018-06-21 | $0.0488800 | $0.0476500 | $0.0536 | $0.0470400 |
| 2018-06-22 | $0.0470400 | $0.0397000 | $0.0482900 | $0.0364900 |
| 2018-06-23 | $0.0421800 | $0.0433500 | $0.0445800 | $0.0373100 |
| 2018-06-24 | $0.0429800 | $0.0437200 | $0.0456900 | $0.0407000 |
| 2018-06-25 | $0.0437200 | $0.0438200 | $0.0465100 | $0.0419400 |
| 2018-06-26 | $0.0438200 | $0.0311100 | $0.0482200 | $0.0292200 |
| 2018-06-27 | $0.0298500 | $0.0367900 | $0.0367900 | $0.0246300 |
| 2018-06-28 | $0.0339000 | $0.0288900 | $0.0351100 | $0.0277700 |
| 2018-06-29 | $0.0288800 | $0.0310200 | $0.0369700 | $0.0305200 |
| 2018-06-30 | $0.0323200 | $0.0359500 | $0.0409300 | $0.0318000 |
| 2018-07-01 | $0.0380600 | $0.0365800 | $0.0396800 | $0.0363200 |
| 2018-07-02 | $0.0366000 | $0.0445900 | $0.0445900 | $0.0324800 |
| 2018-07-03 | $0.0401600 | $0.0326100 | $0.0455000 | $0.0326100 |
| 2018-07-04 | $0.0336500 | $0.0405300 | $0.0460600 | $0.0340700 |
| 2018-07-05 | $0.0411900 | $0.0392100 | $0.0440400 | $0.0392100 |
| 2018-07-06 | $0.0389500 | $0.0382900 | $0.0458800 | $0.0335400 |
| 2018-07-07 | $0.0394800 | $0.0392600 | $0.0405500 | $0.0339300 |
| 2018-07-08 | $0.0371700 | $0.0402400 | $0.0402400 | $0.0361500 |
| 2018-07-09 | $0.0402400 | $0.0400100 | $0.0400100 | $0.0334800 |
| 2018-07-10 | $0.0400100 | $0.0326700 | $0.0378400 | $0.0318500 |
| 2018-07-11 | $0.0326700 | $0.0316500 | $0.0392000 | $0.0256400 |
| 2018-07-12 | $0.0316500 | $0.0310200 | $0.0365800 | $0.0302000 |
| 2018-07-13 | $0.0310200 | $0.0313400 | $0.0327100 | $0.0294700 |
| 2018-07-14 | $0.0313300 | $0.0300900 | $0.0315300 | $0.0300900 |
| 2018-07-15 | $0.0300900 | $0.0315700 | $0.0318200 | $0.0305500 |
| 2018-07-16 | $0.0306100 | $0.0308700 | $0.0397700 | $0.0304700 |
| 2018-07-17 | $0.0308700 | $0.0357500 | $0.0436700 | $0.0335600 |
| 2018-07-18 | $0.0357500 | $0.0359600 | $0.0442300 | $0.0359600 |
| 2018-07-19 | $0.0359600 | $0.0382800 | $0.0432200 | $0.0358200 |
| 2018-07-20 | $0.0382800 | $0.0421000 | $0.0482600 | $0.0366700 |
| 2018-07-21 | $0.0421000 | $0.0501 | $0.0501 | $0.0372500 |
| 2018-07-22 | $0.0501 | $0.0518 | $0.0518 | $0.0444700 |
| 2018-07-23 | $0.0518 | $0.0618 | $0.0687 | $0.0448400 |
| 2018-07-24 | $0.0618 | $0.0783 | $0.0989 | $0.0589 |
| 2018-07-25 | $0.0773 | $0.0732 | $0.0896 | $0.0572 |
| 2018-07-26 | $0.0732 | $0.0583 | $0.0723 | $0.0563 |
| 2018-07-27 | $0.0583 | $0.0655 | $0.0794 | $0.0574 |
| 2018-07-28 | $0.0655 | $0.0631 | $0.0821 | $0.0631 |
| 2018-07-29 | $0.0631 | $0.0634 | $0.0781 | $0.0576 |
| 2018-07-30 | $0.0634 | $0.0675 | $0.0736 | $0.0573 |
| 2018-07-31 | $0.0675 | $0.0538 | $0.0693 | $0.0538 |
| 2018-08-01 | $0.0538 | $0.0556 | $0.0661 | $0.0530 |
| 2018-08-02 | $0.0556 | $0.0512 | $0.0592 | $0.0492500 |
| 2018-08-03 | $0.0515 | $0.0522 | $0.0526 | $0.0472500 |
| 2018-08-04 | $0.0538 | $0.0421100 | $0.0514 | $0.0386700 |
| 2018-08-05 | $0.0421100 | $0.0476100 | $0.0476100 | $0.0422500 |
| 2018-08-06 | $0.0476100 | $0.0430600 | $0.0485500 | $0.0402900 |
| 2018-08-07 | $0.0430600 | $0.0423600 | $0.0470000 | $0.0394000 |
| 2018-08-08 | $0.0427600 | $0.0377100 | $0.0414200 | $0.0348800 |
| 2018-08-09 | $0.0377100 | $0.0392600 | $0.0433200 | $0.0359900 |
| 2018-08-10 | $0.0425300 | $0.0369200 | $0.0400000 | $0.0345200 |
| 2018-08-11 | $0.0345800 | $0.0372100 | $0.0395200 | $0.0323400 |
| 2018-08-12 | $0.0372100 | $0.0371200 | $0.0379400 | $0.0371200 |
| 2018-08-13 | $0.0373700 | $0.0326300 | $0.0375800 | $0.0325100 |
| 2018-08-14 | $0.0326300 | $0.0324200 | $0.0371400 | $0.0281500 |
| 2018-08-15 | $0.0324200 | $0.0342600 | $0.0369600 | $0.0284800 |
| 2018-08-16 | $0.0342600 | $0.0347200 | $0.0367400 | $0.0255500 |
| 2018-08-17 | $0.0347200 | $0.0334200 | $0.0361900 | $0.0299900 |
| 2018-08-18 | $0.0334200 | $0.0320900 | $0.0334400 | $0.0287600 |
| 2018-08-19 | $0.0320900 | $0.0325100 | $0.0388800 | $0.0325100 |
| 2018-08-20 | $0.0325100 | $0.0300300 | $0.0313500 | $0.0280300 |
| 2018-08-21 | $0.0322900 | $0.0321300 | $0.0334300 | $0.0290200 |
| 2018-08-22 | $0.0321300 | $0.0257800 | $0.0318300 | $0.0217100 |
| 2018-08-23 | $0.0257800 | $0.0268800 | $0.0326900 | $0.0249100 |
| 2018-08-24 | $0.0260900 | $0.0275700 | $0.0334100 | $0.0242900 |
| 2018-08-25 | $0.0275700 | $0.0263900 | $0.0336800 | $0.0202500 |
| 2018-08-26 | $0.0273400 | $0.0293700 | $0.0336000 | $0.0269500 |
| 2018-08-27 | $0.0293700 | $0.0311200 | $0.0329900 | $0.0283500 |
| 2018-08-28 | $0.0330600 | $0.0283700 | $0.0339000 | $0.0283700 |
| 2018-08-29 | $0.0290000 | $0.0280000 | $0.0296200 | $0.0227800 |
| 2018-08-30 | $0.0279900 | $0.0284800 | $0.0319100 | $0.0274400 |
| 2018-08-31 | $0.0284800 | $0.0300800 | $0.0300800 | $0.0211500 |
| 2018-09-01 | $0.0300800 | $0.0291700 | $0.0324200 | $0.0288100 |
| 2018-09-02 | $0.0304000 | $0.0305200 | $0.0308800 | $0.0286200 |
| 2018-09-03 | $0.0305200 | $0.0284300 | $0.0303900 | $0.0228300 |
| 2018-09-04 | $0.0284300 | $0.0294800 | $0.0305100 | $0.0229900 |
| 2018-09-05 | $0.0294800 | $0.0232000 | $0.0268200 | $0.0219300 |
| 2018-09-06 | $0.0232000 | $0.0252100 | $0.0273000 | $0.0225400 |
| 2018-09-07 | $0.0250800 | $0.0277000 | $0.0277000 | $0.0230200 |
| 2018-09-08 | $0.0246900 | $0.0248000 | $0.0260400 | $0.0189700 |
| 2018-09-09 | $0.0248000 | $0.0238700 | $0.0276800 | $0.0214300 |
| 2018-09-10 | $0.0238700 | $0.0251100 | $0.0278900 | $0.0195400 |
| 2018-09-11 | $0.0226400 | $0.0190100 | $0.0240500 | $0.0157400 |
| 2018-09-12 | $0.0190100 | $0.0171100 | $0.0198400 | $0.0160300 |
| 2018-09-13 | $0.0158400 | $0.0131100 | $0.0192200 | $0.0128500 |
| 2018-09-14 | $0.0131100 | $0.0109600 | $0.0192600 | $0.006745 |
| 2018-09-15 | $0.0109000 | $0.008544 | $0.0129800 | $0.006587 |
| 2018-09-16 | $0.008545 | $0.007933 | $0.0128700 | $0.006958 |
| 2018-09-17 | $0.007933 | $0.007639 | $0.0121500 | $0.006324 |
| 2018-09-18 | $0.007639 | $0.007997 | $0.0126300 | $0.006410 |
| 2018-09-19 | $0.007997 | $0.007295 | $0.0127300 | $0.007295 |
| 2018-09-20 | $0.007295 | $0.006896 | $0.007482 | $0.005985 |
| 2018-09-21 | $0.006896 | $0.0046660 | $0.007168 | $0.0021640 |
| 2018-09-22 | $0.0046660 | $0.0044330 | $0.006045 | $0.0032240 |
| 2018-09-23 | $0.0044330 | $0.0034850 | $0.0049600 | $0.0033510 |
| 2018-09-24 | $0.0034850 | $0.0036870 | $0.0038840 | $0.0032920 |
| 2018-09-25 | $0.0034230 | $0.0045060 | $0.0047000 | $0.0031540 |
| 2018-09-26 | $0.0045060 | $0.005493 | $0.005493 | $0.0039420 |
| 2018-09-27 | $0.005493 | $0.0042790 | $0.005750 | $0.0040790 |
| 2018-09-28 | $0.0042790 | $0.0042470 | $0.0045780 | $0.0042470 |
| 2018-09-29 | $0.0045120 | $0.0046230 | $0.0048210 | $0.0042260 |
| 2018-09-30 | $0.0046230 | $0.0047030 | $0.005166 | $0.0045700 |
| 2018-10-01 | $0.0047030 | $0.005210 | $0.005540 | $0.0044190 |
| 2018-10-02 | $0.005210 | $0.008679 | $0.0175500 | $0.005155 |
| 2018-10-03 | $0.008679 | $0.006492 | $0.0125300 | $0.006038 |
| 2018-10-04 | $0.006493 | $0.006514 | $0.0130300 | $0.006119 |
| 2018-10-05 | $0.006514 | $0.006633 | $0.006832 | $0.006368 |
| 2018-10-06 | $0.006633 | $0.006458 | $0.006590 | $0.006129 |
| 2018-10-07 | $0.006458 | $0.0114200 | $0.0121500 | $0.006469 |
| 2018-10-08 | $0.006205 | $0.006650 | $0.0120400 | $0.006185 |
| 2018-10-09 | $0.006384 | $0.006499 | $0.006632 | $0.006300 |
| 2018-10-10 | $0.006499 | $0.005857 | $0.006581 | $0.005857 |
| 2018-10-11 | $0.005857 | $0.005775 | $0.006209 | $0.005154 |
| 2018-10-12 | $0.005402 | $0.005376 | $0.006251 | $0.005188 |
| 2018-10-13 | $0.005377 | $0.005139 | $0.005453 | $0.005076 |
| 2018-10-14 | $0.005139 | $0.0047080 | $0.005776 | $0.0043940 |
| 2018-10-15 | $0.0047080 | $0.0041660 | $0.0049590 | $0.0041660 |
| 2018-10-16 | $0.0043640 | $0.0047400 | $0.0047400 | $0.0043450 |
| 2018-10-17 | $0.0047400 | $0.0044710 | $0.005654 | $0.0044710 |
| 2018-10-18 | $0.0044720 | $0.0041530 | $0.0044120 | $0.0039580 |
| 2018-10-19 | $0.0041530 | $0.0042700 | $0.005175 | $0.0041400 |
| 2018-10-20 | $0.0042700 | $0.0049980 | $0.005387 | $0.0042190 |
| 2018-10-21 | $0.0046730 | $0.0043620 | $0.0046870 | $0.0042310 |
| 2018-10-22 | $0.0043620 | $0.0046030 | $0.0048620 | $0.0042140 |
| 2018-10-23 | $0.0046040 | $0.0044640 | $0.005047 | $0.0040760 |
| 2018-10-24 | $0.0044650 | $0.0038210 | $0.006411 | $0.0038210 |
| 2018-10-25 | $0.0040150 | $0.0037480 | $0.0040070 | $0.0032960 |
| 2018-10-26 | $0.0037480 | $0.005037 | $0.005037 | $0.0036160 |
| 2018-10-27 | $0.0042620 | $0.0031060 | $0.0042700 | $0.0019410 |
| 2018-10-28 | $0.0031700 | $0.0045300 | $0.0045300 | $0.0031710 |
| 2018-10-29 | $0.0045300 | $0.0034730 | $0.0044200 | $0.0029040 |
| 2018-10-30 | $0.0031570 | $0.0035330 | $0.0042270 | $0.0031550 |
| 2018-10-31 | $0.0035330 | $0.005328 | $0.008626 | $0.0035520 |
| 2018-11-01 | $0.005328 | $0.0046580 | $0.005616 | $0.0045310 |
| 2018-11-02 | $0.0045310 | $0.005244 | $0.005691 | $0.0043480 |
| 2018-11-03 | $0.005244 | $0.0044630 | $0.005229 | $0.0044000 |
| 2018-11-04 | $0.0044640 | $0.0044620 | $0.0047210 | $0.0043330 |
| 2018-11-05 | $0.0044620 | $0.005340 | $0.005340 | $0.0039250 |
| 2018-11-06 | $0.005340 | $0.0042120 | $0.005378 | $0.0042120 |
| 2018-11-07 | $0.0046010 | $0.0043750 | $0.0047010 | $0.0038530 |
| 2018-11-08 | $0.0045720 | $0.0036740 | $0.0045770 | $0.0032230 |
| 2018-11-09 | $0.0036740 | $0.0038910 | $0.0040180 | $0.0031890 |
| 2018-11-10 | $0.0038910 | $0.0039020 | $0.0039020 | $0.0033900 |
| 2018-11-11 | $0.0039020 | $0.0033960 | $0.006152 | $0.0033960 |
| 2018-11-12 | $0.0033960 | $0.0028050 | $0.0034430 | $0.0028050 |
| 2018-11-13 | $0.0028050 | $0.0027260 | $0.0031700 | $0.0027260 |
| 2018-11-14 | $0.0027260 | $0.0026410 | $0.0026410 | $0.0022970 |
| 2018-11-15 | $0.0026410 | $0.0028240 | $0.0028800 | $0.0024850 |
| 2018-11-16 | $0.0028240 | $0.0027930 | $0.0027930 | $0.0027370 |
| 2018-11-17 | $0.0027930 | $0.0028400 | $0.0028400 | $0.0027840 |
| 2018-11-18 | $0.0028400 | $0.0032570 | $0.0033690 | $0.0025270 |
| 2018-11-19 | $0.0032570 | $0.0023570 | $0.0028860 | $0.0023570 |
| 2018-11-20 | $0.0023570 | $0.0024430 | $0.0024430 | $0.0020430 |
| 2018-11-21 | $0.0024430 | $0.0022050 | $0.0025260 | $0.0022050 |
| 2018-11-22 | $0.0022050 | $0.0018580 | $0.0022900 | $0.0018580 |
| 2018-11-23 | $0.0022470 | $0.0019110 | $0.0022590 | $0.0019110 |
| 2018-11-24 | $0.0019110 | $0.0015030 | $0.0017340 | $0.0015030 |
| 2018-11-25 | $0.0015030 | $0.0015620 | $0.0015620 | $0.0015620 |
| 2018-11-26 | $0.0015620 | $0.0017790 | $0.0017790 | $0.0014760 |
| 2018-11-27 | $0.0017790 | $0.0016440 | $0.0017970 | $0.0016440 |
| 2018-11-28 | $0.0016440 | $0.0021740 | $0.0021740 | $0.0018330 |
| 2018-11-29 | $0.0019610 | $0.0018000 | $0.0019720 | $0.0018000 |
| 2018-11-30 | $0.0018000 | $0.0016440 | $0.0017240 | $0.0016440 |
| 2018-12-01 | $0.0016440 | $0.0017210 | $0.0017210 | $0.0016370 |
| 2018-12-02 | $0.0017210 | $0.0017820 | $0.0017820 | $0.0016990 |
| 2018-12-03 | $0.0017820 | $0.0018580 | $0.0025940 | $0.0016650 |
| 2018-12-04 | $0.0018580 | $0.0024880 | $0.0027240 | $0.0018950 |
| 2018-12-05 | $0.0024880 | $0.0022430 | $0.0024670 | $0.0021680 |
| 2018-12-06 | $0.0022430 | $0.0021260 | $0.0024050 | $0.0020560 |
| 2018-12-07 | $0.0021260 | $0.0020520 | $0.0020870 | $0.0016760 |
| 2018-12-08 | $0.0020520 | $0.0023540 | $0.0027340 | $0.0019380 |
| 2018-12-09 | $0.0023540 | $0.0024070 | $0.0024430 | $0.0021920 |
| 2018-12-10 | $0.0024790 | $0.0022880 | $0.0024620 | $0.0021150 |
| 2018-12-11 | $0.0022880 | $0.0023130 | $0.0023470 | $0.0022450 |
| 2018-12-12 | $0.0023130 | $0.0024050 | $0.0024050 | $0.0023700 |
| 2018-12-13 | $0.0024050 | $0.0032390 | $0.006544 | $0.0022810 |
| 2018-12-14 | $0.0032390 | $0.0032350 | $0.006439 | $0.0030410 |
| 2018-12-15 | $0.0032350 | $0.0032330 | $0.006465 | $0.0032000 |
| 2018-12-16 | $0.0032330 | $0.0039060 | $0.006511 | $0.0031900 |
| 2018-12-17 | $0.0039060 | $0.0035480 | $0.007061 | $0.0034420 |
| 2018-12-18 | $0.0035480 | $0.007432 | $0.007432 | $0.0036790 |
| 2018-12-19 | $0.007432 | $0.0035870 | $0.007473 | $0.0035870 |
| 2018-12-20 | $0.0035870 | $0.0041380 | $0.008275 | $0.0039720 |
| 2018-12-21 | $0.0041380 | $0.0038990 | $0.007798 | $0.0038990 |
| 2018-12-22 | $0.0038990 | $0.0041260 | $0.0041260 | $0.0040450 |
| 2018-12-23 | $0.0041260 | $0.0038070 | $0.0040880 | $0.0038070 |
| 2018-12-24 | $0.0038070 | $0.0040820 | $0.0044090 | $0.0038780 |
| 2018-12-25 | $0.0040820 | $0.0038350 | $0.0038350 | $0.0036810 |
| 2018-12-26 | $0.0038350 | $0.0037330 | $0.0039640 | $0.0037330 |
| 2018-12-27 | $0.0037330 | $0.0036460 | $0.007292 | $0.0035370 |
| 2018-12-28 | $0.0036460 | $0.006711 | $0.0118000 | $0.0039480 |
| 2018-12-29 | $0.006711 | $0.005278 | $0.006455 | $0.005050 |
| 2018-12-30 | $0.005278 | $0.0049870 | $0.005416 | $0.0045200 |
| 2018-12-31 | $0.0049870 | $0.0043090 | $0.005621 | $0.0037850 |
| 2019-01-01 | $0.0043090 | $0.0044620 | $0.005005 | $0.0039190 |
| 2019-01-02 | $0.0044620 | $0.0045950 | $0.007882 | $0.0043570 |
| 2019-01-03 | $0.0045950 | $0.0045650 | $0.007633 | $0.0038360 |
| 2019-01-04 | $0.0046030 | $0.0037190 | $0.0046490 | $0.0037190 |
| 2019-01-05 | $0.0037190 | $0.0039320 | $0.0039320 | $0.0037010 |
| 2019-01-06 | $0.0039320 | $0.0040620 | $0.0041850 | $0.0039390 |
| 2019-01-07 | $0.0040620 | $0.0042530 | $0.0042530 | $0.0038880 |
| 2019-01-08 | $0.0042530 | $0.0038790 | $0.0042430 | $0.0038790 |
| 2019-01-09 | $0.0038790 | $0.0040080 | $0.0046150 | $0.0036030 |
| 2019-01-10 | $0.0040080 | $0.0036680 | $0.0036680 | $0.0035950 |
| 2019-01-11 | $0.0036680 | $0.0033390 | $0.0036690 | $0.0033390 |
| 2019-01-12 | $0.0033390 | $0.0036640 | $0.0036640 | $0.0031510 |
| 2019-01-13 | $0.0036640 | $0.0033380 | $0.0036220 | $0.0033380 |
| 2019-01-14 | $0.0033380 | $0.0037040 | $0.0037040 | $0.0034820 |
| 2019-01-15 | $0.0037040 | $0.0036210 | $0.0036210 | $0.0036210 |
| 2019-01-16 | $0.0036210 | $0.007288 | $0.007288 | $0.0036440 |
| 2019-01-17 | $0.007288 | $0.0036850 | $0.007371 | $0.0036850 |
| 2019-01-18 | $0.0036850 | $0.0036480 | $0.007296 | $0.0036480 |
| 2019-01-19 | $0.0036480 | $0.0037300 | $0.0037300 | $0.0037300 |
| 2019-01-20 | $0.0037300 | $0.0035680 | $0.0035680 | $0.0035680 |
| 2019-01-21 | $0.0035680 | $0.0035720 | $0.0035720 | $0.0035720 |
| 2019-01-22 | $0.0035720 | $0.0036020 | $0.0036020 | $0.0036020 |
| 2019-01-23 | $0.0036020 | $0.0035720 | $0.0035720 | $0.0035720 |
| 2019-01-24 | $0.0035720 | $0.0035990 | $0.0035990 | $0.0035990 |
| 2019-01-25 | $0.0035990 | $0.0035830 | $0.0035830 | $0.0035830 |
| 2019-01-26 | $0.0035830 | $0.0035960 | $0.0035960 | $0.0035960 |
| 2019-01-27 | $0.0035960 | $0.0035650 | $0.0035650 | $0.0035650 |
| 2019-01-28 | $0.0035650 | $0.0034530 | $0.0034530 | $0.0034530 |
| 2019-01-29 | $0.0034530 | $0.0034180 | $0.0034180 | $0.0034180 |
| 2019-01-30 | $0.0034180 | $0.006934 | $0.006934 | $0.0034670 |
| 2019-01-31 | $0.006934 | $0.0034340 | $0.006868 | $0.0034340 |
| 2019-02-01 | $0.0034340 | $0.0034620 | $0.0034620 | $0.0034620 |
| 2019-02-02 | $0.0034620 | $0.0035090 | $0.0035090 | $0.0035090 |
| 2019-02-03 | $0.0035090 | $0.006899 | $0.006899 | $0.0034500 |
| 2019-02-04 | $0.006899 | $0.0034310 | $0.006862 | $0.0034310 |
| 2019-02-05 | $0.0034310 | $0.0034480 | $0.0034480 | $0.0034480 |
| 2019-02-06 | $0.0034480 | $0.0033950 | $0.0033950 | $0.0033950 |
| 2019-02-07 | $0.0033950 | $0.0033750 | $0.0033750 | $0.0033750 |
| 2019-02-08 | $0.0033750 | $0.0036600 | $0.0036600 | $0.0036600 |
| 2019-02-09 | $0.0036600 | $0.0036520 | $0.0036520 | $0.0036520 |
| 2019-02-10 | $0.0036520 | $0.007370 | $0.007370 | $0.0036850 |
| 2019-02-11 | $0.0036850 | $0.0036110 | $0.0036110 | $0.0036110 |
| 2019-02-12 | $0.0036110 | $0.0028580 | $0.0036170 | $0.0014470 |
| 2019-02-13 | $0.0028580 | $0.0027770 | $0.0028490 | $0.0015140 |
| 2019-02-14 | $0.0027770 | $0.0020460 | $0.0027630 | $0.0019740 |
| 2019-02-15 | $0.0020460 | $0.0026230 | $0.0026230 | $0.0020480 |
| 2019-02-16 | $0.0026230 | $0.0024960 | $0.0026410 | $0.0024960 |
| 2019-02-17 | $0.0024960 | $0.0024600 | $0.0025330 | $0.0024600 |
| 2019-02-18 | $0.0024600 | $0.0023480 | $0.0028560 | $0.0020740 |
| 2019-02-19 | $0.0023480 | $0.0025510 | $0.0028650 | $0.0023550 |
| 2019-02-20 | $0.0025510 | $0.0039740 | $0.0039740 | $0.0024240 |
| 2019-02-21 | $0.0039740 | $0.005079 | $0.005079 | $0.0032280 |
| 2019-02-22 | $0.005079 | $0.0028280 | $0.005139 | $0.0028280 |
| 2019-02-23 | $0.0028280 | $0.0041080 | $0.0041080 | $0.0029460 |
| 2019-02-24 | $0.0041080 | $0.0040730 | $0.0040730 | $0.0037340 |
| 2019-02-25 | $0.0040730 | $0.0039610 | $0.0041530 | $0.0039610 |
| 2019-02-26 | $0.0039610 | $0.0041610 | $0.0041610 | $0.0039320 |
| 2019-02-27 | $0.0041610 | $0.0041750 | $0.0041750 | $0.0041750 |
| 2019-02-28 | $0.0041750 | $0.0037850 | $0.0041670 | $0.0037850 |
| 2019-03-01 | $0.0037850 | $0.0037930 | $0.0037930 | $0.0037930 |
| 2019-03-02 | $0.0037930 | $0.0034970 | $0.0038050 | $0.0034970 |
| 2019-03-03 | $0.0034970 | $0.0035450 | $0.0035450 | $0.0034690 |
| 2019-03-04 | $0.0035450 | $0.0033950 | $0.0034700 | $0.0033950 |
| 2019-03-05 | $0.0033950 | $0.0035260 | $0.0035260 | $0.0035260 |
| 2019-03-06 | $0.0035260 | $0.0033320 | $0.0035260 | $0.0033320 |
| 2019-03-07 | $0.0033320 | $0.0033390 | $0.0033390 | $0.0033390 |
| 2019-03-08 | $0.0033390 | $0.0033260 | $0.0033260 | $0.0033260 |
| 2019-03-09 | $0.0033260 | $0.0029610 | $0.0033950 | $0.0029610 |
| 2019-03-10 | $0.0029610 | $0.0041260 | $0.0041260 | $0.0029470 |
| 2019-03-11 | $0.0041260 | $0.0031770 | $0.0040690 | $0.0031770 |
| 2019-03-12 | $0.0031770 | $0.0036550 | $0.0038110 | $0.0031890 |
| 2019-03-13 | $0.0036550 | $0.0031800 | $0.0036460 | $0.0031800 |
| 2019-03-14 | $0.0031800 | $0.0029110 | $0.0031830 | $0.0029110 |
| 2019-03-15 | $0.0029110 | $0.0029450 | $0.0030630 | $0.0029450 |
| 2019-03-16 | $0.0029450 | $0.0029800 | $0.0032620 | $0.0028590 |
| 2019-03-17 | $0.0029800 | $0.0029190 | $0.0033580 | $0.0027990 |
| 2019-03-18 | $0.0029190 | $0.0027920 | $0.0029120 | $0.0027920 |
| 2019-03-19 | $0.0027920 | $0.0026560 | $0.0028170 | $0.0026560 |
| 2019-03-20 | $0.0026560 | $0.0028400 | $0.0028400 | $0.0026770 |
| 2019-03-21 | $0.0028400 | $0.0026380 | $0.0027980 | $0.0026380 |
| 2019-03-22 | $0.0026380 | $0.0027210 | $0.0027210 | $0.0026410 |
| 2019-03-23 | $0.0027210 | $0.0028450 | $0.0030050 | $0.0026450 |
| 2019-03-24 | $0.0028450 | $0.0025160 | $0.0029560 | $0.0025160 |
| 2019-03-25 | $0.0025160 | $0.0026290 | $0.0026290 | $0.0024720 |
| 2019-03-26 | $0.0026290 | $0.0024440 | $0.0026410 | $0.0024440 |
| 2019-03-27 | $0.0024440 | $0.0025090 | $0.0025090 | $0.0025090 |
| 2019-03-28 | $0.0025090 | $0.0024620 | $0.0025030 | $0.0024620 |
| 2019-03-29 | $0.0024620 | $0.0025080 | $0.0025080 | $0.0025080 |
| 2019-03-30 | $0.0025080 | $0.0025120 | $0.0025120 | $0.0025120 |
| 2019-03-31 | $0.0025120 | $0.0027970 | $0.0027970 | $0.0025090 |
| 2019-04-01 | $0.0027970 | $0.0027400 | $0.0028230 | $0.0027400 |
| 2019-04-02 | $0.0027400 | $0.0029930 | $0.0032390 | $0.0029930 |
| 2019-04-03 | $0.0029930 | $0.0030360 | $0.0031850 | $0.0030360 |
| 2019-04-04 | $0.0030360 | $0.0029970 | $0.0031940 | $0.0029970 |
| 2019-04-05 | $0.0029970 | $0.0031290 | $0.0037350 | $0.0030790 |
| 2019-04-06 | $0.0031290 | $0.0033880 | $0.0033880 | $0.0031350 |
| 2019-04-07 | $0.0033880 | $0.0034850 | $0.0034850 | $0.0034850 |
| 2019-04-08 | $0.0034850 | $0.0032820 | $0.0035470 | $0.0032820 |
| 2019-04-09 | $0.0032820 | $0.0034850 | $0.0034850 | $0.0032250 |
| 2019-04-10 | $0.0034850 | $0.0027120 | $0.0035630 | $0.0027120 |
| 2019-04-11 | $0.0027120 | $0.0029280 | $0.0030800 | $0.0025240 |
| 2019-04-12 | $0.0029280 | $0.0026420 | $0.0029470 | $0.0025410 |
| 2019-04-13 | $0.0026420 | $0.0025400 | $0.0026420 | $0.0025400 |
| 2019-04-14 | $0.0025400 | $0.0027890 | $0.0027890 | $0.0025830 |
| 2019-04-15 | $0.0027890 | $0.0025190 | $0.0027200 | $0.0025190 |
| 2019-04-16 | $0.0025190 | $0.0026590 | $0.0026590 | $0.0026060 |
| 2019-04-17 | $0.0026590 | $0.0028800 | $0.0028800 | $0.0026700 |
| 2019-04-18 | $0.0028800 | $0.0026450 | $0.0029090 | $0.0026450 |
| 2019-04-19 | $0.0026450 | $0.0026480 | $0.0026480 | $0.0026480 |
| 2019-04-20 | $0.0026480 | $0.0026630 | $0.0027700 | $0.0026630 |
| 2019-04-21 | $0.0026630 | $0.0026530 | $0.0026530 | $0.0026530 |
| 2019-04-22 | $0.0026530 | $0.0027510 | $0.0027510 | $0.0026970 |
| 2019-04-23 | $0.0027510 | $0.0027700 | $0.0028250 | $0.0027700 |
| 2019-04-24 | $0.0027700 | $0.0027270 | $0.0027270 | $0.0027270 |
| 2019-04-25 | $0.0027270 | $0.0029940 | $0.0029940 | $0.0025810 |
| 2019-04-26 | $0.0029940 | $0.0026170 | $0.0030360 | $0.0026170 |
| 2019-04-27 | $0.0026170 | $0.0026150 | $0.0026150 | $0.0026150 |
| 2019-04-28 | $0.0026170 | $0.0026360 | $0.0026360 | $0.0026360 |
| 2019-04-29 | $0.0026360 | $0.0032480 | $0.0032480 | $0.0026190 |
| 2019-04-30 | $0.0032480 | $0.0036380 | $0.0040130 | $0.0033170 |
| 2019-05-01 | $0.0036380 | $0.0037190 | $0.0040960 | $0.0036650 |
| 2019-05-02 | $0.0037190 | $0.0037950 | $0.0037950 | $0.0037950 |
| 2019-05-03 | $0.0037950 | $0.0036820 | $0.0045450 | $0.0028770 |
| 2019-05-04 | $0.0036820 | $0.0037380 | $0.0037380 | $0.0037380 |
| 2019-05-05 | $0.0037380 | $0.0046350 | $0.0046350 | $0.0036500 |
| 2019-05-06 | $0.0046350 | $0.0043110 | $0.0045990 | $0.0040810 |
| 2019-05-07 | $0.0043110 | $0.0043650 | $0.0043650 | $0.0041320 |
| 2019-05-08 | $0.0043650 | $0.0044990 | $0.0044990 | $0.0044990 |
| 2019-05-09 | $0.0044990 | $0.0046290 | $0.0046290 | $0.0046290 |
| 2019-05-10 | $0.0046290 | $0.0045140 | $0.0047690 | $0.0045140 |
| 2019-05-11 | $0.0045140 | $0.0043870 | $0.005106 | $0.0014380 |
| 2019-05-12 | $0.0043870 | $0.0042560 | $0.0042560 | $0.0020930 |
| 2019-05-13 | $0.0042560 | $0.005621 | $0.005855 | $0.0042150 |
| 2019-05-14 | $0.005621 | $0.005985 | $0.005985 | $0.0025540 |
| 2019-05-15 | $0.005985 | $0.005401 | $0.006138 | $0.005401 |
| 2019-05-16 | $0.005401 | $0.0044100 | $0.005669 | $0.0025980 |
| 2019-05-17 | $0.0044100 | $0.0036860 | $0.0041280 | $0.0024330 |
| 2019-05-18 | $0.0036860 | $0.0042140 | $0.0042140 | $0.0026160 |
| 2019-05-19 | $0.0042140 | $0.0041790 | $0.0048340 | $0.0041790 |
| 2019-05-20 | $0.0041790 | $0.0043190 | $0.0043190 | $0.0039990 |
| 2019-05-21 | $0.0043190 | $0.0039740 | $0.0042920 | $0.0039740 |
| 2019-05-22 | $0.0039740 | $0.0039660 | $0.0039660 | $0.0038130 |
| 2019-05-23 | $0.0039660 | $0.0040960 | $0.0040960 | $0.0040960 |
| 2019-05-24 | $0.0040960 | $0.0033580 | $0.0041580 | $0.0031990 |
| 2019-05-25 | $0.0033580 | $0.0033850 | $0.0033850 | $0.0029010 |
| 2019-05-26 | $0.0033850 | $0.0038400 | $0.0043630 | $0.0036650 |
| 2019-05-27 | $0.0038400 | $0.0038650 | $0.0039530 | $0.0038650 |
| 2019-05-28 | $0.0038650 | $0.0039230 | $0.0039230 | $0.0032260 |
| 2019-05-29 | $0.0039230 | $0.0036390 | $0.0038990 | $0.0031190 |
| 2019-05-30 | $0.0036390 | $0.0038070 | $0.0041380 | $0.0034760 |
| 2019-05-31 | $0.0038070 | $0.0041900 | $0.0041900 | $0.0036770 |
| 2019-06-01 | $0.0041900 | $0.0041920 | $0.0041920 | $0.0041920 |
| 2019-06-02 | $0.0041920 | $0.0042820 | $0.0042820 | $0.0042820 |
| 2019-06-03 | $0.0042820 | $0.0040570 | $0.0042200 | $0.0036520 |
| 2019-06-04 | $0.0040570 | $0.0037620 | $0.0038390 | $0.0034550 |
| 2019-06-05 | $0.0037620 | $0.0038960 | $0.0038960 | $0.0037400 |
| 2019-06-06 | $0.0038960 | $0.0039040 | $0.0039820 | $0.0039040 |
| 2019-06-07 | $0.0039040 | $0.0039210 | $0.0040810 | $0.0039210 |
| 2019-06-08 | $0.0039210 | $0.0034910 | $0.0038880 | $0.0027770 |
| 2019-06-09 | $0.0034910 | $0.0035160 | $0.0035160 | $0.0032100 |
| 2019-06-10 | $0.0035160 | $0.006577 | $0.008422 | $0.0036090 |
| 2019-06-11 | $0.006577 | $0.005780 | $0.008472 | $0.005621 |
| 2019-06-12 | $0.005780 | $0.006948 | $0.0099720 | $0.005804 |
| 2019-06-13 | $0.006948 | $0.007824 | $0.0100500 | $0.007000 |
| 2019-06-14 | $0.007824 | $0.006607 | $0.008259 | $0.005303 |
| 2019-06-15 | $0.006607 | $0.007083 | $0.007083 | $0.006729 |
| 2019-06-16 | $0.007083 | $0.005118 | $0.008171 | $0.0047590 |
| 2019-06-17 | $0.005118 | $0.0041080 | $0.005415 | $0.0040140 |
| 2019-06-18 | $0.0041080 | $0.0049950 | $0.0049950 | $0.0039960 |
| 2019-06-19 | $0.0049950 | $0.006496 | $0.006496 | $0.005104 |
| 2019-06-20 | $0.006496 | $0.0049590 | $0.007629 | $0.0039100 |
| 2019-06-21 | $0.0049590 | $0.005314 | $0.005314 | $0.005314 |
| 2019-06-22 | $0.005314 | $0.005559 | $0.005559 | $0.005559 |
| 2019-06-23 | $0.005559 | $0.005645 | $0.005645 | $0.005645 |
| 2019-06-24 | $0.005645 | $0.005739 | $0.005739 | $0.005739 |
| 2019-06-25 | $0.005739 | $0.006105 | $0.006105 | $0.006105 |
| 2019-06-26 | $0.006105 | $0.006715 | $0.006715 | $0.006715 |
| 2019-06-27 | $0.006715 | $0.005800 | $0.005800 | $0.005800 |
| 2019-06-28 | $0.005800 | $0.006425 | $0.006425 | $0.006425 |
| 2019-06-29 | $0.006425 | $0.006180 | $0.006180 | $0.006180 |
| 2019-06-30 | $0.006180 | $0.005600 | $0.005600 | $0.005600 |
| 2019-07-01 | $0.005600 | $0.005508 | $0.005508 | $0.005508 |
| 2019-07-02 | $0.005508 | $0.005639 | $0.005639 | $0.005639 |
| 2019-07-03 | $0.005639 | $0.006230 | $0.006230 | $0.006230 |
| 2019-07-04 | $0.006230 | $0.005801 | $0.005801 | $0.005801 |
| 2019-07-05 | $0.005801 | $0.005716 | $0.005716 | $0.005716 |
| 2019-07-06 | $0.005716 | $0.005849 | $0.005849 | $0.005849 |
| 2019-07-07 | $0.005849 | $0.005967 | $0.005967 | $0.005967 |
| 2019-07-08 | $0.005967 | $0.006394 | $0.006394 | $0.006394 |
| 2019-07-09 | $0.006394 | $0.006535 | $0.006535 | $0.006535 |
| 2019-07-10 | $0.006535 | $0.006292 | $0.006292 | $0.006292 |
| 2019-07-11 | $0.006292 | $0.005898 | $0.005898 | $0.005898 |
| 2019-07-12 | $0.005898 | $0.006135 | $0.006135 | $0.006135 |
| 2019-07-13 | $0.006135 | $0.005909 | $0.005909 | $0.005909 |
| 2019-07-14 | $0.005909 | $0.005306 | $0.005306 | $0.005306 |
| 2019-07-15 | $0.005306 | $0.005642 | $0.005642 | $0.005642 |
| 2019-07-16 | $0.005642 | $0.0049000 | $0.0049000 | $0.0049000 |
| 2019-07-17 | $0.0049000 | $0.005042 | $0.005042 | $0.005042 |
| 2019-07-18 | $0.005042 | $0.005532 | $0.005532 | $0.005532 |
| 2019-07-19 | $0.005532 | $0.005477 | $0.005477 | $0.005477 |
| 2019-07-20 | $0.005477 | $0.005595 | $0.005595 | $0.005595 |
| 2019-07-21 | $0.005595 | $0.005505 | $0.005505 | $0.005505 |
| 2019-07-22 | $0.005505 | $0.005369 | $0.005369 | $0.005369 |
| 2019-07-23 | $0.005369 | $0.005124 | $0.005124 | $0.005124 |
| 2019-07-24 | $0.005124 | $0.005082 | $0.005082 | $0.005082 |
| 2019-07-25 | $0.005082 | $0.005139 | $0.005139 | $0.005139 |
| 2019-07-26 | $0.005139 | $0.005121 | $0.005121 | $0.005121 |
| 2019-07-27 | $0.005121 | $0.0049290 | $0.0049290 | $0.0049290 |
| 2019-07-28 | $0.0049290 | $0.0049570 | $0.0049570 | $0.0049570 |
| 2019-07-29 | $0.0049570 | $0.0049440 | $0.0049440 | $0.0049440 |
| 2019-07-30 | $0.0049440 | $0.0049900 | $0.0049900 | $0.0049900 |
| 2019-07-31 | $0.0049900 | $0.005246 | $0.005246 | $0.005246 |
| 2019-08-01 | $0.005246 | $0.005413 | $0.005413 | $0.005413 |
| 2019-08-02 | $0.005413 | $0.005475 | $0.005475 | $0.005475 |
| 2019-08-03 | $0.005475 | $0.005627 | $0.005627 | $0.005627 |
| 2019-08-04 | $0.005627 | $0.005709 | $0.005709 | $0.005709 |
| 2019-08-05 | $0.005709 | $0.006140 | $0.006140 | $0.006140 |
| 2019-08-06 | $0.006140 | $0.005963 | $0.005963 | $0.005963 |
| 2019-08-07 | $0.005963 | $0.006227 | $0.006227 | $0.006227 |
| 2019-08-08 | $0.006227 | $0.006231 | $0.006231 | $0.006231 |
| 2019-08-09 | $0.006231 | $0.006170 | $0.006170 | $0.006170 |
| 2019-08-10 | $0.006170 | $0.005873 | $0.005873 | $0.005873 |
| 2019-08-11 | $0.005873 | $0.006006 | $0.006006 | $0.006006 |
| 2019-08-12 | $0.006006 | $0.005921 | $0.005921 | $0.005921 |
| 2019-08-13 | $0.005921 | $0.005653 | $0.005653 | $0.005653 |
| 2019-08-14 | $0.005653 | $0.005217 | $0.005217 | $0.005217 |
| 2019-08-15 | $0.005217 | $0.005360 | $0.005360 | $0.005360 |
| 2019-08-16 | $0.005360 | $0.005387 | $0.005387 | $0.005387 |
| 2019-08-17 | $0.005387 | $0.005315 | $0.005315 | $0.005315 |
| 2019-08-18 | $0.005315 | $0.005370 | $0.005370 | $0.005370 |
| 2019-08-19 | $0.005370 | $0.005680 | $0.005680 | $0.005680 |
| 2019-08-20 | $0.005680 | $0.005601 | $0.005601 | $0.005601 |
| 2019-08-21 | $0.005601 | $0.005268 | $0.005268 | $0.005268 |
| 2019-08-22 | $0.005268 | $0.005254 | $0.005254 | $0.005254 |
| 2019-08-23 | $0.005254 | $0.005413 | $0.005413 | $0.005413 |
| 2019-08-24 | $0.005413 | $0.005278 | $0.005278 | $0.005278 |
| 2019-08-25 | $0.005278 | $0.005274 | $0.005274 | $0.005274 |
| 2019-08-26 | $0.005274 | $0.005390 | $0.005390 | $0.005390 |
| 2019-08-27 | $0.005390 | $0.005291 | $0.005291 | $0.005291 |
| 2019-08-28 | $0.005291 | $0.005056 | $0.005056 | $0.005056 |
| 2019-08-29 | $0.005056 | $0.0049360 | $0.0049360 | $0.0049360 |
| 2019-08-30 | $0.0049360 | $0.0049850 | $0.0049850 | $0.0049850 |
| 2019-08-31 | $0.0049850 | $0.005005 | $0.005005 | $0.005005 |
| 2019-09-01 | $0.005005 | $0.005080 | $0.005080 | $0.005080 |
| 2019-09-02 | $0.005080 | $0.005402 | $0.005402 | $0.005402 |
| 2019-09-03 | $0.005402 | $0.005525 | $0.005525 | $0.005525 |
| 2019-09-04 | $0.005525 | $0.005504 | $0.005504 | $0.005504 |
| 2019-09-05 | $0.005504 | $0.005489 | $0.005489 | $0.005489 |
| 2019-09-06 | $0.005489 | $0.005361 | $0.005361 | $0.005361 |
| 2019-09-07 | $0.005361 | $0.005456 | $0.005456 | $0.005456 |
| 2019-09-08 | $0.005456 | $0.005419 | $0.005419 | $0.005419 |
| 2019-09-09 | $0.005419 | $0.005364 | $0.005364 | $0.005364 |
| 2019-09-10 | $0.005364 | $0.005257 | $0.005257 | $0.005257 |
| 2019-09-11 | $0.005257 | $0.005286 | $0.005286 | $0.005286 |
| 2019-09-12 | $0.005286 | $0.005423 | $0.005423 | $0.005423 |
| 2019-09-13 | $0.005423 | $0.005394 | $0.005394 | $0.005394 |
| 2019-09-14 | $0.005394 | $0.005390 | $0.005390 | $0.005390 |
| 2019-09-15 | $0.005390 | $0.005363 | $0.005363 | $0.005363 |
| 2019-09-16 | $0.005363 | $0.005341 | $0.005341 | $0.005341 |
| 2019-09-17 | $0.005341 | $0.005303 | $0.005303 | $0.005303 |
| 2019-09-18 | $0.005303 | $0.005285 | $0.005285 | $0.005285 |
| 2019-09-19 | $0.005285 | $0.005346 | $0.005346 | $0.005346 |
| 2019-09-20 | $0.005346 | $0.005292 | $0.005292 | $0.005292 |
| 2019-09-21 | $0.005292 | $0.005194 | $0.005194 | $0.005194 |
| 2019-09-22 | $0.005194 | $0.005219 | $0.005219 | $0.005219 |
| 2019-09-23 | $0.005219 | $0.005041 | $0.005041 | $0.005041 |
| 2019-09-24 | $0.005041 | $0.0044420 | $0.0044420 | $0.0044420 |
| 2019-09-25 | $0.0044420 | $0.0043920 | $0.0043920 | $0.0043920 |
| 2019-09-26 | $0.0043920 | $0.0041990 | $0.0041990 | $0.0041990 |
| 2019-09-27 | $0.0041990 | $0.0042650 | $0.0042650 | $0.0042650 |
| 2019-09-28 | $0.0042650 | $0.0042760 | $0.0042760 | $0.0042760 |
| 2019-09-29 | $0.0042760 | $0.0041940 | $0.0041940 | $0.0041940 |
| 2019-09-30 | $0.0041940 | $0.0043240 | $0.0043240 | $0.0043240 |
| 2019-10-01 | $0.0043240 | $0.0043300 | $0.0043300 | $0.0043300 |
| 2019-10-02 | $0.0043300 | $0.0043640 | $0.0043640 | $0.0043640 |
| 2019-10-03 | $0.0043640 | $0.0042880 | $0.0042880 | $0.0042880 |
| 2019-10-04 | $0.0042880 | $0.0042470 | $0.0042470 | $0.0042470 |
| 2019-10-05 | $0.0042470 | $0.0042500 | $0.0042500 | $0.0042500 |
| 2019-10-06 | $0.0042500 | $0.0040920 | $0.0040920 | $0.0040920 |
| 2019-10-07 | $0.0040920 | $0.0042720 | $0.0042720 | $0.0042720 |
| 2019-10-08 | $0.0042720 | $0.0042600 | $0.0042600 | $0.0042600 |
| 2019-10-09 | $0.0042600 | $0.0044680 | $0.0044680 | $0.0044680 |
| 2019-10-10 | $0.0044680 | $0.0044700 | $0.0044700 | $0.0044700 |
| 2019-10-11 | $0.0044700 | $0.0043050 | $0.0043050 | $0.0043050 |
| 2019-10-12 | $0.0043050 | $0.0043250 | $0.0043250 | $0.0043250 |
| 2019-10-13 | $0.0043250 | $0.0043140 | $0.0043140 | $0.0043140 |
| 2019-10-14 | $0.0043140 | $0.0043490 | $0.0043490 | $0.0043490 |
| 2019-10-15 | $0.0043490 | $0.0042500 | $0.0042500 | $0.0042500 |
| 2019-10-16 | $0.0042500 | $0.0041670 | $0.0041670 | $0.0041670 |
| 2019-10-17 | $0.0041670 | $0.0042030 | $0.0042030 | $0.0042030 |
| 2019-10-18 | $0.0042030 | $0.0041460 | $0.0041460 | $0.0041460 |
| 2019-10-19 | $0.0041460 | $0.0041460 | $0.0041460 | $0.0041460 |
| 2019-10-20 | $0.0041460 | $0.0042890 | $0.0042890 | $0.0042890 |
| 2019-10-21 | $0.0042890 | $0.0042760 | $0.0042760 | $0.0042760 |
| 2019-10-22 | $0.0042760 | $0.0041780 | $0.0041780 | $0.0041780 |
| 2019-10-23 | $0.0041780 | $0.0038890 | $0.0038890 | $0.0038890 |
| 2019-10-24 | $0.0038890 | $0.0038710 | $0.0038710 | $0.0038710 |
| 2019-10-25 | $0.0038710 | $0.0045090 | $0.0045090 | $0.0045090 |
| 2019-10-26 | $0.0045090 | $0.0048150 | $0.0048150 | $0.0048150 |
| 2019-10-27 | $0.0048150 | $0.0049660 | $0.0049660 | $0.0049660 |
| 2019-10-28 | $0.0049660 | $0.0047960 | $0.0047960 | $0.0047960 |
| 2019-10-29 | $0.0047960 | $0.0049050 | $0.0049050 | $0.0049050 |
| 2019-10-30 | $0.0049050 | $0.0047680 | $0.0047680 | $0.0047680 |
| 2019-10-31 | $0.0047680 | $0.0047620 | $0.0047620 | $0.0047620 |
| 2019-11-01 | $0.0047620 | $0.0048160 | $0.0048160 | $0.0048160 |
| 2019-11-02 | $0.0048160 | $0.0048420 | $0.0048420 | $0.0048420 |
| 2019-11-03 | $0.0048420 | $0.0047950 | $0.0047950 | $0.0047950 |
| 2019-11-04 | $0.0047950 | $0.0048990 | $0.0048990 | $0.0048990 |
| 2019-11-05 | $0.0048990 | $0.0048480 | $0.0048480 | $0.0048480 |
| 2019-11-06 | $0.0048480 | $0.0048610 | $0.0048610 | $0.0048610 |
| 2019-11-07 | $0.0048610 | $0.0047880 | $0.0047880 | $0.0047880 |
| 2019-11-08 | $0.0047880 | $0.0045620 | $0.0045620 | $0.0045620 |
| 2019-11-09 | $0.0045620 | $0.0045880 | $0.0045880 | $0.0045880 |
| 2019-11-10 | $0.0045880 | $0.0047040 | $0.0047040 | $0.0047040 |
| 2019-11-11 | $0.0047040 | $0.0045380 | $0.0045380 | $0.0045380 |
| 2019-11-12 | $0.0045380 | $0.0045140 | $0.0045140 | $0.0045050 |
| 2019-11-15 | $0.0044930 | $0.0044280 | $0.0044280 | $0.0044280 |
| 2019-11-16 | $0.0044280 | $0.0044080 | $0.0044280 | $0.0044080 |
| 2019-11-17 | $0.0044190 | $0.0044490 | $0.0044490 | $0.0044490 |
| 2019-11-18 | $0.0044490 | $0.0044330 | $0.0044490 | $0.0044330 |
| 2019-11-25 | $0.0036040 | $0.0037570 | $0.0037570 | $0.0037570 |
| 2019-11-26 | $0.0037120 | $0.0037210 | $0.0037210 | $0.0037210 |
| 2019-11-27 | $0.0037280 | $0.0039280 | $0.0039280 | $0.0039280 |
| 2019-11-28 | $0.0039160 | $0.0038530 | $0.0038530 | $0.0038530 |
| 2019-11-29 | $0.0038700 | $0.0040320 | $0.0040320 | $0.0040320 |
| 2019-11-30 | $0.0040320 | $0.0040340 | $0.0040340 | $0.0040320 |
Markets
Obsidian Crypto Market
| Pair | Exchange |
|---|---|
| ODN/BTC | ccex |
| ODN/DOGE | ccex |
| ODN/LTC | ccex |
| ODN/USD | ccex |
| ODN/BTC | cryptopia |
| ODN/DOGE | cryptopia |
| ODN/LTC | cryptopia |
| ODN/BTC | hitbtc |
Description
Obsidian Crypto ICO Description
Obsidian is a PoS cryptocurrency for popular use. It uses the more energy efficient SHA-512 hash algorithm to optimize for use on mobile devices and improved quantum computing resilience. ODN uses the proof-of-stake consensus strategy and pays a block reward of 20 ODN, which is equivalent to an interest rate of about 10%.
In addition, Obsidian is the currency that powers to future Obsidian Secure Anonymous Messenger economy. The Obsidian Secure Anonymous Messenger allows for sending end-to-end encrypted messages, media, and files and is optimized for anonymity of communication and metadata protection/avoidance and does not require any user accounts, phone number or personal email address which could identify its users. The message transport will be accomplished by a decentralized network of special messaging masternodes that can be run by anyone by simply installing the respective software. Running messaging masternodes will be rewarded in Obsidian currency, so that messenger users and messenger masternode hosters form an economy which is independent from any company or country and maintained only by the open source community.
Obsidian has an active Slack community in English with channels in русский and 中文, which welcomes traders, entrepreneurs, developers and everyone interested in science and innovation to share knowledge and learn.
According to the White Paper, the current circulating supply is 24.4M.
Technology
Obsidian Crypto Technology
Sorry, detailed technology about Obsidian is not currently available
Features
Obsidian Crypto Features
Sorry, detailed features about Obsidian is not currently available
Related Coins
Get Crypto Newsletter
Read the Disclaimer : All content provided herein our website, hyperlinked sites, associated applications, forums, blogs, social media accounts and other platforms (“Site”) is for your general information only, procured from third party sources. We make no warranties of any kind in relation to our content, including but not limited to accuracy and updatedness. No part of the content that we provide constitutes financial advice, legal advice or any other form of advice meant for your specific reliance for any purpose. Any use or reliance on our content is solely at your own risk and discretion. You should conduct your own research, review, analyse and verify our content before relying on them. Trading is a highly risky activity that can lead to major losses, please therefore consult your financial advisor before making any decision. No content on our Site is meant to be a solicitation or offer