SENSE Coin Values SENSE
Marktkapitalisierung:
24h Vol:
Kryptowährungen: 2665
Märkte: 82131
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
Marktkapitalisierung
24h Vol
2665
Kryptowährungen82131
MärkteSense Crypto Coin Rank 736
Webseite
Weißes Papier
r/Sense
508,816,362 SENSE
Get Wallet
Kostenlose Geldbörse
Speichern und verwalten Sie digitale Währungen ganz einfach
Blockchain Brieftasche
Sei deine eigene Bank
Sense
Sense valuesUSD Preis $ 0.0045
$ 0.0045
Sense BTC Preis 0.00000044
0.00000044
Sense 24h Vol $ 33
$ 33
Sense Marktkapitalisierung $ 2,270,741
$ 2,270,741
24h Vol
0 BTC 1 H
-2.47 %
24 H
-2.5 %
7 d
33.51 %
Heute Sense Preis in US-Dollar ist derzeit
0.0045
USD, und wenn in konvertiert Bitcoin ist
0.00000044
BTC. Insgesamt 222 Münze's sind derzeit auf dem Markt im Umlauf. Sense Die Preise erfahren derzeit eine Änderung von -2.5 %, prüfen alle Kryptowährung. In den letzten 24 Stunden 0.000 M US dollars Sense wurde gehandelt Krypto-Austausch. Erhalten Sense's Fortschritt durch Hinzufügen zu Ihrem Favoriten und ein freies schaffen Portfolio wenn Sie wünschen.
SENSE Diagramme
Sense Preis Diagramme
SENSE Hoch / Niedrig Preis Chart
Sense Preis Hoch / Niedrig Preis Chart
Historische Daten
Sense Crypto Technology
| Datum | Öffnen | Schließen | Hoch | Niedrig |
|---|---|---|---|---|
| 2018-07-24 | $0.0359200 | $0.0135200 | $0.0383000 | $0.0135200 |
| 2018-07-25 | $0.0135200 | $0.0146100 | $0.0146100 | $0.0132900 |
| 2018-07-26 | $0.0146100 | $0.0130300 | $0.0143200 | $0.0130300 |
| 2018-07-27 | $0.0130300 | $0.0132500 | $0.0132500 | $0.0132500 |
| 2018-07-28 | $0.0132500 | $0.0134000 | $0.0134000 | $0.0132100 |
| 2018-07-29 | $0.0134000 | $0.0321100 | $0.0321100 | $0.0133300 |
| 2018-07-30 | $0.0321100 | $0.0314400 | $0.0314400 | $0.0314400 |
| 2018-07-31 | $0.0314400 | $0.0297500 | $0.0297500 | $0.0297500 |
| 2018-08-01 | $0.0297500 | $0.0289200 | $0.0289200 | $0.0289200 |
| 2018-08-02 | $0.0289200 | $0.0116400 | $0.0282900 | $0.0116400 |
| 2018-08-03 | $0.0116400 | $0.0118300 | $0.0118300 | $0.0118300 |
| 2018-08-04 | $0.0118300 | $0.0115300 | $0.0115300 | $0.0115300 |
| 2018-08-05 | $0.0115300 | $0.0115800 | $0.0115800 | $0.0115800 |
| 2018-08-06 | $0.0115800 | $0.0114700 | $0.0114700 | $0.0114700 |
| 2018-08-07 | $0.0114700 | $0.0107100 | $0.0107100 | $0.0107100 |
| 2018-08-08 | $0.0107100 | $0.0100700 | $0.0100700 | $0.0100700 |
| 2018-08-09 | $0.0100700 | $0.0103000 | $0.0103000 | $0.0103000 |
| 2018-08-10 | $0.0103000 | $0.009393 | $0.009393 | $0.009393 |
| 2018-08-11 | $0.009393 | $0.009009 | $0.009009 | $0.009009 |
| 2018-08-12 | $0.009009 | $0.009015 | $0.009015 | $0.009015 |
| 2018-08-13 | $0.009015 | $0.008047 | $0.008047 | $0.008047 |
| 2018-08-14 | $0.008047 | $0.007885 | $0.007885 | $0.007885 |
| 2018-08-15 | $0.007885 | $0.007968 | $0.007968 | $0.007968 |
| 2018-08-16 | $0.007968 | $0.008125 | $0.008125 | $0.008125 |
| 2018-08-17 | $0.008125 | $0.008997 | $0.008997 | $0.008997 |
| 2018-08-18 | $0.008997 | $0.008353 | $0.008353 | $0.008353 |
| 2018-08-19 | $0.008353 | $0.008488 | $0.008488 | $0.008488 |
| 2018-08-20 | $0.008488 | $0.007672 | $0.007672 | $0.007672 |
| 2018-08-21 | $0.007671 | $0.007964 | $0.007964 | $0.007964 |
| 2018-08-22 | $0.007964 | $0.007660 | $0.007660 | $0.007660 |
| 2018-08-23 | $0.007659 | $0.007814 | $0.007814 | $0.007814 |
| 2018-08-24 | $0.007814 | $0.007971 | $0.007971 | $0.007971 |
| 2018-08-25 | $0.007971 | $0.007863 | $0.007863 | $0.007863 |
| 2018-08-26 | $0.007863 | $0.007771 | $0.007771 | $0.007771 |
| 2018-08-27 | $0.007771 | $0.008160 | $0.008160 | $0.008160 |
| 2018-08-28 | $0.008160 | $0.008373 | $0.008373 | $0.008373 |
| 2018-08-29 | $0.008373 | $0.008178 | $0.008178 | $0.008178 |
| 2018-08-30 | $0.008178 | $0.0103700 | $0.0103700 | $0.008050 |
| 2018-08-31 | $0.0103700 | $0.0102800 | $0.0102800 | $0.0102800 |
| 2018-09-01 | $0.0102800 | $0.0107800 | $0.0107800 | $0.0107800 |
| 2018-09-02 | $0.0107800 | $0.0099720 | $0.0107700 | $0.0099720 |
| 2018-09-03 | $0.0099720 | $0.009767 | $0.009767 | $0.009767 |
| 2018-09-04 | $0.009767 | $0.007162 | $0.009641 | $0.007159 |
| 2018-09-05 | $0.007162 | $0.005732 | $0.005732 | $0.005732 |
| 2018-09-06 | $0.005732 | $0.005763 | $0.005763 | $0.005763 |
| 2018-09-07 | $0.005764 | $0.005402 | $0.005402 | $0.005402 |
| 2018-09-08 | $0.005402 | $0.0049410 | $0.0049410 | $0.0049410 |
| 2018-09-09 | $0.0049410 | $0.0049210 | $0.0049210 | $0.0049210 |
| 2018-09-10 | $0.0049210 | $0.0049500 | $0.0049500 | $0.0049500 |
| 2018-09-11 | $0.0049500 | $0.005073 | $0.005075 | $0.0046490 |
| 2018-09-12 | $0.005073 | $0.005015 | $0.005015 | $0.005015 |
| 2018-09-13 | $0.005015 | $0.005789 | $0.005789 | $0.005789 |
| 2018-09-14 | $0.005789 | $0.005723 | $0.005723 | $0.005723 |
| 2018-09-15 | $0.005723 | $0.006073 | $0.006073 | $0.006073 |
| 2018-09-16 | $0.006072 | $0.0122700 | $0.0122700 | $0.006031 |
| 2018-09-17 | $0.0122700 | $0.0109300 | $0.0109300 | $0.0109300 |
| 2018-09-18 | $0.0109300 | $0.0116200 | $0.0116200 | $0.0116200 |
| 2018-09-19 | $0.0116200 | $0.005058 | $0.0116900 | $0.005058 |
| 2018-09-20 | $0.005058 | $0.008990 | $0.008990 | $0.005419 |
| 2018-09-21 | $0.008990 | $0.0099080 | $0.0099080 | $0.0099080 |
| 2018-09-22 | $0.0099080 | $0.005449 | $0.009631 | $0.005449 |
| 2018-09-23 | $0.005449 | $0.005431 | $0.005534 | $0.005431 |
| 2018-09-24 | $0.005431 | $0.005858 | $0.005858 | $0.005062 |
| 2018-09-25 | $0.005858 | $0.005809 | $0.005809 | $0.005633 |
| 2018-09-26 | $0.005809 | $0.007069 | $0.007069 | $0.005677 |
| 2018-09-27 | $0.007069 | $0.007560 | $0.007560 | $0.007560 |
| 2018-09-28 | $0.007560 | $0.007311 | $0.007311 | $0.007311 |
| 2018-09-29 | $0.007311 | $0.007634 | $0.007634 | $0.007634 |
| 2018-09-30 | $0.007634 | $0.005720 | $0.007676 | $0.005720 |
| 2018-10-01 | $0.005720 | $0.005310 | $0.005678 | $0.005063 |
| 2018-10-02 | $0.005311 | $0.005184 | $0.005184 | $0.005184 |
| 2018-10-03 | $0.0045080 | $0.007259 | $0.007259 | $0.0043990 |
| 2018-10-04 | $0.007259 | $0.007318 | $0.007318 | $0.007318 |
| 2018-10-05 | $0.007318 | $0.007521 | $0.007521 | $0.007521 |
| 2018-10-06 | $0.007521 | $0.007412 | $0.007412 | $0.007412 |
| 2018-10-07 | $0.007412 | $0.009003 | $0.009003 | $0.007446 |
| 2018-10-08 | $0.009003 | $0.0101900 | $0.0101900 | $0.009150 |
| 2018-10-09 | $0.0101900 | $0.0101100 | $0.0101100 | $0.0101100 |
| 2018-10-10 | $0.0101100 | $0.0100100 | $0.0100100 | $0.0100100 |
| 2018-10-11 | $0.0100100 | $0.008436 | $0.008436 | $0.008436 |
| 2018-10-12 | $0.008436 | $0.008709 | $0.008709 | $0.008709 |
| 2018-10-13 | $0.008709 | $0.008864 | $0.008864 | $0.008864 |
| 2018-10-14 | $0.008864 | $0.008665 | $0.008665 | $0.008665 |
| 2018-10-15 | $0.008665 | $0.009368 | $0.009368 | $0.009368 |
| 2018-10-16 | $0.009368 | $0.009342 | $0.009342 | $0.009342 |
| 2018-10-17 | $0.009342 | $0.009226 | $0.009226 | $0.009226 |
| 2018-10-18 | $0.009226 | $0.008999 | $0.008999 | $0.008999 |
| 2018-10-19 | $0.008999 | $0.009015 | $0.009015 | $0.009015 |
| 2018-10-20 | $0.009015 | $0.006928 | $0.009114 | $0.006928 |
| 2018-10-21 | $0.006928 | $0.006917 | $0.006917 | $0.006917 |
| 2018-10-22 | $0.006917 | $0.0160800 | $0.0160800 | $0.006189 |
| 2018-10-23 | $0.0160800 | $0.0101800 | $0.0160900 | $0.0101800 |
| 2018-10-24 | $0.0101800 | $0.0101400 | $0.0101400 | $0.0101400 |
| 2018-10-25 | $0.0101400 | $0.0100600 | $0.0100600 | $0.0100600 |
| 2018-10-26 | $0.0100600 | $0.0101700 | $0.0101700 | $0.0101700 |
| 2018-10-27 | $0.0101700 | $0.0101400 | $0.0101400 | $0.0101400 |
| 2018-10-28 | $0.0101400 | $0.006596 | $0.0101800 | $0.006594 |
| 2018-10-29 | $0.006597 | $0.006336 | $0.006336 | $0.006336 |
| 2018-10-30 | $0.006336 | $0.006353 | $0.006353 | $0.006353 |
| 2018-10-31 | $0.006354 | $0.006406 | $0.006406 | $0.006406 |
| 2018-11-01 | $0.006406 | $0.006435 | $0.006435 | $0.006435 |
| 2018-11-02 | $0.006435 | $0.006509 | $0.006509 | $0.006509 |
| 2018-11-03 | $0.006509 | $0.006459 | $0.006459 | $0.006459 |
| 2018-11-04 | $0.006459 | $0.006842 | $0.006842 | $0.006842 |
| 2018-11-05 | $0.006842 | $0.006790 | $0.006790 | $0.006790 |
| 2018-11-06 | $0.006790 | $0.007109 | $0.007109 | $0.007109 |
| 2018-11-07 | $0.007109 | $0.007059 | $0.007059 | $0.007059 |
| 2018-11-08 | $0.007060 | $0.006842 | $0.006842 | $0.006842 |
| 2018-11-09 | $0.006842 | $0.006780 | $0.006780 | $0.006780 |
| 2018-11-10 | $0.006780 | $0.006861 | $0.006861 | $0.006861 |
| 2018-11-11 | $0.006861 | $0.006855 | $0.006855 | $0.006855 |
| 2018-11-12 | $0.006855 | $0.006826 | $0.006826 | $0.006826 |
| 2018-11-13 | $0.006826 | $0.006684 | $0.006684 | $0.006684 |
| 2018-11-14 | $0.006684 | $0.005916 | $0.005916 | $0.005916 |
| 2018-11-15 | $0.005916 | $0.005878 | $0.005878 | $0.005878 |
| 2018-11-16 | $0.005879 | $0.005661 | $0.005661 | $0.005661 |
| 2018-11-17 | $0.005661 | $0.0031990 | $0.0138600 | $0.0031970 |
| 2018-11-18 | $0.0031990 | $0.0032590 | $0.0032590 | $0.0032590 |
| 2018-11-19 | $0.0032600 | $0.0027210 | $0.0027210 | $0.0027210 |
| 2018-11-20 | $0.0027210 | $0.0024000 | $0.0024000 | $0.0024000 |
| 2018-11-21 | $0.0024000 | $0.0025060 | $0.0025060 | $0.0025060 |
| 2018-11-22 | $0.0025060 | $0.0022920 | $0.0022920 | $0.0022920 |
| 2018-11-23 | $0.0022920 | $0.0022650 | $0.0022650 | $0.0022650 |
| 2018-11-24 | $0.0022650 | $0.0020700 | $0.0020700 | $0.0020700 |
| 2018-11-25 | $0.0020700 | $0.0021440 | $0.0021440 | $0.0021440 |
| 2018-11-26 | $0.0021420 | $0.0019990 | $0.0019990 | $0.0019990 |
| 2018-11-27 | $0.0019990 | $0.0020230 | $0.0020230 | $0.0020230 |
| 2018-11-28 | $0.0020230 | $0.0022560 | $0.0022560 | $0.0022560 |
| 2018-11-29 | $0.0022560 | $0.0021570 | $0.0021570 | $0.0021570 |
| 2018-11-30 | $0.0021570 | $0.0020720 | $0.0020720 | $0.0020720 |
| 2018-12-01 | $0.0020720 | $0.0031520 | $0.0031520 | $0.0021760 |
| 2018-12-02 | $0.0031520 | $0.0030850 | $0.0030850 | $0.0030850 |
| 2018-12-03 | $0.0030850 | $0.0028790 | $0.0028790 | $0.0028790 |
| 2018-12-04 | $0.0028790 | $0.0029210 | $0.0029210 | $0.0029210 |
| 2018-12-05 | $0.0029210 | $0.0027020 | $0.0027020 | $0.0027020 |
| 2018-12-06 | $0.0027020 | $0.0024050 | $0.0024050 | $0.0024050 |
| 2018-12-07 | $0.0024050 | $0.0024900 | $0.0024900 | $0.0024900 |
| 2018-12-08 | $0.0024900 | $0.0024320 | $0.0024320 | $0.0024320 |
| 2018-12-09 | $0.0024320 | $0.0025120 | $0.0025120 | $0.0025120 |
| 2018-12-10 | $0.0025120 | $0.0024130 | $0.0024130 | $0.0024130 |
| 2018-12-11 | $0.0024130 | $0.0023420 | $0.0023420 | $0.0023420 |
| 2018-12-12 | $0.0023420 | $0.0024080 | $0.0024080 | $0.0024080 |
| 2018-12-13 | $0.0024080 | $0.0022980 | $0.0022980 | $0.0022980 |
| 2018-12-14 | $0.0022980 | $0.0022320 | $0.0022320 | $0.0022320 |
| 2018-12-15 | $0.0022320 | $0.0022420 | $0.0022420 | $0.0022420 |
| 2018-12-16 | $0.0022420 | $0.0022710 | $0.0022710 | $0.0022710 |
| 2018-12-17 | $0.0022710 | $0.0025390 | $0.0025390 | $0.0025390 |
| 2018-12-18 | $0.0025390 | $0.0027250 | $0.0027250 | $0.0027250 |
| 2018-12-19 | $0.0027250 | $0.0026770 | $0.0026770 | $0.0026770 |
| 2018-12-20 | $0.0026770 | $0.0030970 | $0.0030970 | $0.0030970 |
| 2018-12-21 | $0.0030970 | $0.0029110 | $0.0029110 | $0.0029110 |
| 2018-12-22 | $0.0029110 | $0.005089 | $0.005089 | $0.0031480 |
| 2018-12-23 | $0.005089 | $0.006446 | $0.006446 | $0.005657 |
| 2018-12-24 | $0.006446 | $0.006903 | $0.006903 | $0.006903 |
| 2018-12-25 | $0.006903 | $0.006419 | $0.006419 | $0.006419 |
| 2018-12-26 | $0.006419 | $0.0033150 | $0.006498 | $0.0033150 |
| 2018-12-27 | $0.0033150 | $0.0029180 | $0.0029180 | $0.0029180 |
| 2018-12-28 | $0.0029180 | $0.0034930 | $0.0034930 | $0.0034930 |
| 2018-12-29 | $0.0034930 | $0.0034330 | $0.0034330 | $0.0034330 |
| 2018-12-30 | $0.0034330 | $0.0035330 | $0.0035330 | $0.0035330 |
| 2018-12-31 | $0.0035330 | $0.0033370 | $0.0033370 | $0.0033370 |
| 2019-01-01 | $0.0033370 | $0.0035670 | $0.0035670 | $0.0035670 |
| 2019-01-02 | $0.0035670 | $0.0037580 | $0.0039140 | $0.0037580 |
| 2019-01-03 | $0.0037580 | $0.0035870 | $0.0035870 | $0.0035870 |
| 2019-01-04 | $0.0035870 | $0.0037450 | $0.0037450 | $0.0037450 |
| 2019-01-05 | $0.0037450 | $0.0037500 | $0.0037500 | $0.0037500 |
| 2019-01-06 | $0.0037500 | $0.0038070 | $0.0038070 | $0.0038070 |
| 2019-01-07 | $0.0038070 | $0.0036500 | $0.0036500 | $0.0036500 |
| 2019-01-08 | $0.0036500 | $0.0036260 | $0.0036260 | $0.0036260 |
| 2019-01-09 | $0.0036260 | $0.0036280 | $0.0036280 | $0.0036280 |
| 2019-01-10 | $0.0036280 | $0.0030710 | $0.0030710 | $0.0030710 |
| 2019-01-11 | $0.0030710 | $0.0030520 | $0.0030520 | $0.0030520 |
| 2019-01-12 | $0.0030520 | $0.0030200 | $0.0030200 | $0.0030200 |
| 2019-01-13 | $0.0030200 | $0.0027970 | $0.0027970 | $0.0027970 |
| 2019-01-14 | $0.0027970 | $0.0031140 | $0.0031140 | $0.0031140 |
| 2019-01-15 | $0.0031140 | $0.0029090 | $0.0029090 | $0.0029090 |
| 2019-01-16 | $0.0029090 | $0.0029550 | $0.0029550 | $0.0029550 |
| 2019-01-17 | $0.0029550 | $0.0029690 | $0.0029690 | $0.0029690 |
| 2019-01-18 | $0.0029690 | $0.0028940 | $0.0028940 | $0.0028940 |
| 2019-01-19 | $0.0028940 | $0.0029960 | $0.0029960 | $0.0029960 |
| 2019-01-20 | $0.0029960 | $0.0028420 | $0.0028420 | $0.0028420 |
| 2019-01-21 | $0.0028420 | $0.0028010 | $0.0028010 | $0.0028010 |
| 2019-01-22 | $0.0028010 | $0.0028590 | $0.0028590 | $0.0028590 |
| 2019-01-23 | $0.0028590 | $0.0028220 | $0.0028220 | $0.0028220 |
| 2019-01-24 | $0.0028220 | $0.0028250 | $0.0028250 | $0.0028250 |
| 2019-01-25 | $0.0028250 | $0.0027820 | $0.0027820 | $0.0027820 |
| 2019-01-26 | $0.0027820 | $0.0027920 | $0.0027920 | $0.0027920 |
| 2019-01-27 | $0.0027920 | $0.0026940 | $0.0026940 | $0.0026940 |
| 2019-01-28 | $0.0026940 | $0.0025530 | $0.0025530 | $0.0025530 |
| 2019-01-29 | $0.0025530 | $0.0025140 | $0.0025140 | $0.0025140 |
| 2019-01-30 | $0.0025140 | $0.0026170 | $0.0026170 | $0.0026170 |
| 2019-01-31 | $0.0026170 | $0.0025650 | $0.0025650 | $0.0025650 |
| 2019-02-01 | $0.0025650 | $0.0025690 | $0.0025690 | $0.0025690 |
| 2019-02-02 | $0.0025690 | $0.0026640 | $0.0026640 | $0.0026640 |
| 2019-02-03 | $0.0026640 | $0.0025730 | $0.0025730 | $0.0025730 |
| 2019-02-04 | $0.0025730 | $0.0025660 | $0.0025660 | $0.0025660 |
| 2019-02-05 | $0.0025660 | $0.0025660 | $0.0025660 | $0.0025660 |
| 2019-02-06 | $0.0025660 | $0.0025080 | $0.0025080 | $0.0025080 |
| 2019-02-07 | $0.0025080 | $0.0025030 | $0.0025030 | $0.0025030 |
| 2019-02-08 | $0.0025030 | $0.0028680 | $0.0028680 | $0.0028680 |
| 2019-02-09 | $0.0028680 | $0.0028670 | $0.0028670 | $0.0028670 |
| 2019-02-10 | $0.0028670 | $0.0030140 | $0.0030140 | $0.0030140 |
| 2019-02-11 | $0.0030140 | $0.0028980 | $0.0028980 | $0.0028980 |
| 2019-02-12 | $0.0028980 | $0.0029430 | $0.0029430 | $0.0029430 |
| 2019-02-13 | $0.0029430 | $0.0029350 | $0.0029350 | $0.0029350 |
| 2019-02-14 | $0.0029350 | $0.0049550 | $0.0049550 | $0.0029000 |
| 2019-02-15 | $0.0049550 | $0.0041970 | $0.005003 | $0.0041970 |
| 2019-02-16 | $0.0041970 | $0.0042400 | $0.0042400 | $0.0042400 |
| 2019-02-17 | $0.0042400 | $0.0046190 | $0.0046190 | $0.0046190 |
| 2019-02-18 | $0.0046190 | $0.005041 | $0.005041 | $0.005041 |
| 2019-02-19 | $0.005041 | $0.0049670 | $0.0049670 | $0.0049670 |
| 2019-02-20 | $0.0049670 | $0.005134 | $0.005134 | $0.005134 |
| 2019-02-21 | $0.005134 | $0.005035 | $0.005035 | $0.005035 |
| 2019-02-22 | $0.005035 | $0.005127 | $0.005127 | $0.005127 |
| 2019-02-23 | $0.005127 | $0.008165 | $0.008165 | $0.005486 |
| 2019-02-24 | $0.008165 | $0.005525 | $0.006831 | $0.005470 |
| 2019-02-25 | $0.005525 | $0.005757 | $0.005757 | $0.005757 |
| 2019-02-26 | $0.005757 | $0.005678 | $0.005678 | $0.005678 |
| 2019-02-27 | $0.005678 | $0.0135800 | $0.0135800 | $0.0025010 |
| 2019-02-28 | $0.0135800 | $0.0121100 | $0.0136200 | $0.0121100 |
| 2019-03-01 | $0.0121100 | $0.0121000 | $0.0121000 | $0.0121000 |
| 2019-03-02 | $0.0121000 | $0.0118900 | $0.0118900 | $0.0118900 |
| 2019-03-03 | $0.0118900 | $0.0116600 | $0.0116600 | $0.0116600 |
| 2019-03-04 | $0.0116600 | $0.0112400 | $0.0112400 | $0.0112400 |
| 2019-03-05 | $0.0112400 | $0.0122600 | $0.0122600 | $0.0122600 |
| 2019-03-06 | $0.0122600 | $0.0123100 | $0.0123100 | $0.0123100 |
| 2019-03-07 | $0.0123100 | $0.0122300 | $0.0122300 | $0.0122300 |
| 2019-03-08 | $0.0122300 | $0.0119500 | $0.0119500 | $0.0119500 |
| 2019-03-09 | $0.0119500 | $0.0122900 | $0.0122900 | $0.0122900 |
| 2019-03-10 | $0.0122900 | $0.0121200 | $0.0121200 | $0.0121200 |
| 2019-03-11 | $0.0121200 | $0.0118700 | $0.0118700 | $0.0118700 |
| 2019-03-12 | $0.0118700 | $0.0119400 | $0.0119400 | $0.0119400 |
| 2019-03-13 | $0.0119400 | $0.0118100 | $0.0118100 | $0.0118100 |
| 2019-03-14 | $0.0118100 | $0.0124000 | $0.0124000 | $0.0118100 |
| 2019-03-15 | $0.0124000 | $0.0128500 | $0.0128500 | $0.0128500 |
| 2019-03-16 | $0.0128500 | $0.0212500 | $0.0212500 | $0.0132200 |
| 2019-03-17 | $0.0212500 | $0.0209600 | $0.0209600 | $0.0209600 |
| 2019-03-18 | $0.0209600 | $0.0207700 | $0.0207700 | $0.0207700 |
| 2019-03-19 | $0.0207700 | $0.0209200 | $0.0209200 | $0.0209200 |
| 2019-03-20 | $0.0209200 | $0.0210300 | $0.0210300 | $0.0210300 |
| 2019-03-21 | $0.0210300 | $0.0203400 | $0.0203400 | $0.0203400 |
| 2019-03-22 | $0.0203400 | $0.0205100 | $0.0205100 | $0.0205100 |
| 2019-03-23 | $0.0205100 | $0.0206600 | $0.0206600 | $0.0206600 |
| 2019-03-24 | $0.0206600 | $0.0204300 | $0.0204300 | $0.0204300 |
| 2019-03-25 | $0.0204300 | $0.0200900 | $0.0200900 | $0.0200900 |
| 2019-03-26 | $0.0200900 | $0.0201400 | $0.0201400 | $0.0201400 |
| 2019-03-27 | $0.0201400 | $0.0210300 | $0.0210300 | $0.0210300 |
| 2019-03-28 | $0.0210300 | $0.0207600 | $0.0207600 | $0.0207600 |
| 2019-03-29 | $0.0207600 | $0.0216600 | $0.0216600 | $0.0216600 |
| 2019-03-30 | $0.0216600 | $0.0214900 | $0.0214900 | $0.0214900 |
| 2019-03-31 | $0.0214900 | $0.0213600 | $0.0213600 | $0.0213600 |
| 2019-04-01 | $0.0213600 | $0.0212800 | $0.0212800 | $0.0212800 |
| 2019-04-02 | $0.0212800 | $0.0247400 | $0.0247400 | $0.0247400 |
| 2019-04-03 | $0.0247400 | $0.0241800 | $0.0241800 | $0.0241800 |
| 2019-04-04 | $0.0241800 | $0.0237100 | $0.0237100 | $0.0237100 |
| 2019-04-05 | $0.0237100 | $0.0249600 | $0.0249600 | $0.0249600 |
| 2019-04-06 | $0.0249600 | $0.0249400 | $0.0249400 | $0.0249400 |
| 2019-04-07 | $0.0249400 | $0.0263400 | $0.0263400 | $0.0263400 |
| 2019-04-08 | $0.0263400 | $0.0271600 | $0.0271600 | $0.0271600 |
| 2019-04-09 | $0.0271600 | $0.0264400 | $0.0264400 | $0.0264400 |
| 2019-04-10 | $0.0264400 | $0.0266100 | $0.0266100 | $0.0266100 |
| 2019-04-11 | $0.0266100 | $0.0247900 | $0.0247900 | $0.0247900 |
| 2019-04-12 | $0.0247900 | $0.0246800 | $0.0246800 | $0.0246800 |
| 2019-04-13 | $0.0246800 | $0.0246800 | $0.0246800 | $0.0246800 |
| 2019-04-14 | $0.0246800 | $0.0253000 | $0.0253000 | $0.0253000 |
| 2019-04-15 | $0.0253000 | $0.0240500 | $0.0240500 | $0.0240500 |
| 2019-04-16 | $0.0240500 | $0.0250300 | $0.0250300 | $0.0250300 |
| 2019-04-17 | $0.0250300 | $0.0250500 | $0.0250500 | $0.0250500 |
| 2019-04-18 | $0.0250500 | $0.0261900 | $0.0261900 | $0.0261900 |
| 2019-04-19 | $0.0261900 | $0.0261200 | $0.0261200 | $0.0261200 |
| 2019-04-20 | $0.0261200 | $0.0260900 | $0.0260900 | $0.0260900 |
| 2019-04-21 | $0.0260900 | $0.0255400 | $0.0255400 | $0.0255400 |
| 2019-04-22 | $0.0255400 | $0.0257800 | $0.0257800 | $0.0257800 |
| 2019-04-23 | $0.0257800 | $0.0256000 | $0.0256000 | $0.0256000 |
| 2019-04-24 | $0.0256000 | $0.0249100 | $0.0249100 | $0.0249100 |
| 2019-04-25 | $0.0249100 | $0.0229500 | $0.0229500 | $0.0229500 |
| 2019-04-26 | $0.0229500 | $0.0234700 | $0.0234700 | $0.0234700 |
| 2019-04-27 | $0.0234700 | $0.0237500 | $0.0237500 | $0.0237500 |
| 2019-04-28 | $0.0238100 | $0.0237100 | $0.0237100 | $0.0237100 |
| 2019-04-29 | $0.0237100 | $0.0235000 | $0.0235000 | $0.0235000 |
| 2019-04-30 | $0.0235000 | $0.0246600 | $0.0246600 | $0.0246600 |
| 2019-05-01 | $0.0246600 | $0.0242100 | $0.0242100 | $0.0242100 |
| 2019-05-02 | $0.0242100 | $0.0241900 | $0.0241900 | $0.0241900 |
| 2019-05-03 | $0.0241900 | $0.0252400 | $0.0252400 | $0.0252400 |
| 2019-05-04 | $0.0252400 | $0.0245400 | $0.0245400 | $0.0245400 |
| 2019-05-05 | $0.0245400 | $0.0245900 | $0.0245900 | $0.0245900 |
| 2019-05-06 | $0.0245900 | $0.0260500 | $0.0260500 | $0.0260500 |
| 2019-05-07 | $0.0260500 | $0.0252900 | $0.0252900 | $0.0252900 |
| 2019-05-08 | $0.0252900 | $0.0257100 | $0.0257100 | $0.0257100 |
| 2019-05-09 | $0.0257100 | $0.0256300 | $0.0256300 | $0.0256300 |
| 2019-05-10 | $0.0256300 | $0.0258700 | $0.0258700 | $0.0258700 |
| 2019-05-11 | $0.0258700 | $0.0288700 | $0.0288700 | $0.0288700 |
| 2019-05-12 | $0.0288700 | $0.0282200 | $0.0282200 | $0.0282200 |
| 2019-05-13 | $0.0282200 | $0.0293700 | $0.0293700 | $0.0293700 |
| 2019-05-14 | $0.0293700 | $0.0325700 | $0.0325700 | $0.0325700 |
| 2019-05-15 | $0.0325700 | $0.0373000 | $0.0373000 | $0.0373000 |
| 2019-05-16 | $0.0373000 | $0.0396700 | $0.0396700 | $0.0396700 |
| 2019-05-17 | $0.0396700 | $0.0367300 | $0.0367300 | $0.0367300 |
| 2019-05-18 | $0.0367300 | $0.0350900 | $0.0350900 | $0.0350900 |
| 2019-05-19 | $0.0350900 | $0.0391300 | $0.0391300 | $0.0391300 |
| 2019-05-20 | $0.0391300 | $0.0378100 | $0.0378100 | $0.0378100 |
| 2019-05-21 | $0.0378100 | $0.0382400 | $0.0382400 | $0.0382400 |
| 2019-05-22 | $0.0382400 | $0.0365200 | $0.0365200 | $0.0365200 |
| 2019-05-23 | $0.0365200 | $0.0368400 | $0.0368400 | $0.0368400 |
| 2019-05-24 | $0.0368400 | $0.0374400 | $0.0374400 | $0.0374400 |
| 2019-05-25 | $0.0374400 | $0.0377200 | $0.0377200 | $0.0377200 |
| 2019-05-26 | $0.0377200 | $0.0402400 | $0.0402400 | $0.0402400 |
| 2019-05-27 | $0.0402400 | $0.0407700 | $0.0407700 | $0.0407700 |
| 2019-05-28 | $0.0407700 | $0.0407200 | $0.0407200 | $0.0407200 |
| 2019-05-29 | $0.0407200 | $0.0404400 | $0.0404400 | $0.0404400 |
| 2019-05-30 | $0.0404400 | $0.0381700 | $0.0381700 | $0.0381700 |
| 2019-05-31 | $0.0381700 | $0.0401100 | $0.0401100 | $0.0401100 |
| 2019-06-01 | $0.0401100 | $0.0397100 | $0.0397100 | $0.0397100 |
| 2019-06-02 | $0.0397100 | $0.0404000 | $0.0404000 | $0.0404000 |
| 2019-06-03 | $0.0404000 | $0.0374400 | $0.0374400 | $0.0374400 |
| 2019-06-04 | $0.0374400 | $0.0361600 | $0.0361600 | $0.0361600 |
| 2019-06-05 | $0.0361600 | $0.0369200 | $0.0369200 | $0.0369200 |
| 2019-06-06 | $0.0369200 | $0.0374100 | $0.0374100 | $0.0374100 |
| 2019-06-07 | $0.0374100 | $0.0374300 | $0.0374300 | $0.0374300 |
| 2019-06-08 | $0.0374300 | $0.0366600 | $0.0366600 | $0.0366600 |
| 2019-06-09 | $0.0366600 | $0.0347100 | $0.0347100 | $0.0347100 |
| 2019-06-10 | $0.0347100 | $0.0371900 | $0.0371900 | $0.0371900 |
| 2019-06-11 | $0.0371900 | $0.0367700 | $0.0367700 | $0.0367700 |
| 2019-06-12 | $0.0367700 | $0.0394600 | $0.0394600 | $0.0394600 |
| 2019-06-13 | $0.0394600 | $0.0382600 | $0.0382600 | $0.0382600 |
| 2019-06-14 | $0.0382600 | $0.0395600 | $0.0395600 | $0.0395600 |
| 2019-06-15 | $0.0395600 | $0.0403800 | $0.0403800 | $0.0403800 |
| 2019-06-16 | $0.0403800 | $0.0402800 | $0.0402800 | $0.0402800 |
| 2019-06-17 | $0.0402800 | $0.0410900 | $0.0410900 | $0.0410900 |
| 2019-06-18 | $0.0410900 | $0.0396800 | $0.0396800 | $0.0396800 |
| 2019-06-19 | $0.0396800 | $0.0403500 | $0.0403500 | $0.0403500 |
| 2019-06-20 | $0.0403500 | $0.0408300 | $0.0408300 | $0.0408300 |
| 2019-06-21 | $0.0408300 | $0.0444000 | $0.0444000 | $0.0444000 |
| 2019-06-22 | $0.0444000 | $0.0464100 | $0.0464100 | $0.0464100 |
| 2019-06-23 | $0.0464100 | $0.0461100 | $0.0461100 | $0.0461100 |
| 2019-06-24 | $0.0461100 | $0.0466800 | $0.0466800 | $0.0466800 |
| 2019-06-25 | $0.0466800 | $0.0474800 | $0.0474800 | $0.0474800 |
| 2019-06-26 | $0.0474800 | $0.0501 | $0.0501 | $0.0501 |
| 2019-06-27 | $0.0501 | $0.0441100 | $0.0441100 | $0.0441100 |
| 2019-06-28 | $0.0441100 | $0.0464100 | $0.0464100 | $0.0464100 |
| 2019-06-29 | $0.0464100 | $0.0476000 | $0.0476000 | $0.0476000 |
| 2019-06-30 | $0.0476000 | $0.0435200 | $0.0435200 | $0.0435200 |
| 2019-07-01 | $0.0435200 | $0.0441300 | $0.0441300 | $0.0441300 |
| 2019-07-02 | $0.0441300 | $0.0437400 | $0.0437400 | $0.0437400 |
| 2019-07-03 | $0.0437400 | $0.0453300 | $0.0453300 | $0.0453300 |
| 2019-07-04 | $0.0453300 | $0.0424700 | $0.0424700 | $0.0424700 |
| 2019-07-05 | $0.0424700 | $0.0431800 | $0.0431800 | $0.0431800 |
| 2019-07-06 | $0.0431800 | $0.0432000 | $0.0432000 | $0.0432000 |
| 2019-07-07 | $0.0432000 | $0.0459600 | $0.0459600 | $0.0459600 |
| 2019-07-08 | $0.0459600 | $0.0470000 | $0.0470000 | $0.0470000 |
| 2019-07-09 | $0.0470000 | $0.0461800 | $0.0461800 | $0.0461800 |
| 2019-07-10 | $0.0461800 | $0.0433000 | $0.0433000 | $0.0433000 |
| 2019-07-11 | $0.0433000 | $0.0402800 | $0.0402800 | $0.0402800 |
| 2019-07-12 | $0.0402800 | $0.0413100 | $0.0413100 | $0.0413100 |
| 2019-07-13 | $0.0413100 | $0.0403400 | $0.0403400 | $0.0403400 |
| 2019-07-14 | $0.0403400 | $0.0339200 | $0.0339200 | $0.0339200 |
| 2019-07-15 | $0.0339200 | $0.0342200 | $0.0342200 | $0.0342200 |
| 2019-07-16 | $0.0342200 | $0.0298100 | $0.0298100 | $0.0298100 |
| 2019-07-17 | $0.0298100 | $0.0316900 | $0.0316900 | $0.0316900 |
| 2019-07-18 | $0.0316900 | $0.0339100 | $0.0339100 | $0.0339100 |
| 2019-07-19 | $0.0339100 | $0.0331900 | $0.0331900 | $0.0331900 |
| 2019-07-20 | $0.0331900 | $0.0343100 | $0.0343100 | $0.0343100 |
| 2019-07-21 | $0.0343100 | $0.0338100 | $0.0338100 | $0.0338100 |
| 2019-07-22 | $0.0338100 | $0.0325800 | $0.0325800 | $0.0325800 |
| 2019-07-23 | $0.0325800 | $0.0318300 | $0.0318300 | $0.0318300 |
| 2019-07-24 | $0.0318300 | $0.0325000 | $0.0325000 | $0.0325000 |
| 2019-07-25 | $0.0325000 | $0.0329100 | $0.0329100 | $0.0329100 |
| 2019-07-26 | $0.0329100 | $0.0328800 | $0.0328800 | $0.0328800 |
| 2019-07-27 | $0.0328800 | $0.0310800 | $0.0310800 | $0.0310800 |
| 2019-07-28 | $0.0310800 | $0.0316700 | $0.0316700 | $0.0316700 |
| 2019-07-29 | $0.0316700 | $0.0316200 | $0.0316200 | $0.0316200 |
| 2019-07-30 | $0.0316200 | $0.0314700 | $0.0314700 | $0.0314700 |
| 2019-07-31 | $0.0314700 | $0.0328000 | $0.0328000 | $0.0328000 |
| 2019-08-01 | $0.0328000 | $0.0326300 | $0.0326300 | $0.0326300 |
| 2019-08-02 | $0.0326300 | $0.0326500 | $0.0326500 | $0.0326500 |
| 2019-08-03 | $0.0326500 | $0.0333000 | $0.0333000 | $0.0333000 |
| 2019-08-04 | $0.0333000 | $0.0334000 | $0.0334000 | $0.0334000 |
| 2019-08-05 | $0.0334000 | $0.0349800 | $0.0349800 | $0.0349800 |
| 2019-08-06 | $0.0349800 | $0.0338900 | $0.0338900 | $0.0338900 |
| 2019-08-07 | $0.0338900 | $0.0339000 | $0.0339000 | $0.0339000 |
| 2019-08-08 | $0.0339000 | $0.0331800 | $0.0331800 | $0.0331800 |
| 2019-08-09 | $0.0331800 | $0.0315700 | $0.0315700 | $0.0315700 |
| 2019-08-10 | $0.0315700 | $0.0309400 | $0.0309400 | $0.0309400 |
| 2019-08-11 | $0.0309400 | $0.0324600 | $0.0324600 | $0.0324600 |
| 2019-08-12 | $0.0324600 | $0.0316900 | $0.0316900 | $0.0316900 |
| 2019-08-13 | $0.0316900 | $0.0312900 | $0.0312900 | $0.0312900 |
| 2019-08-14 | $0.0312900 | $0.0279700 | $0.0279700 | $0.0279700 |
| 2019-08-15 | $0.0279700 | $0.0282400 | $0.0282400 | $0.0282400 |
| 2019-08-16 | $0.0282400 | $0.0278100 | $0.0278100 | $0.0278100 |
| 2019-08-17 | $0.0278100 | $0.0278500 | $0.0278500 | $0.0278500 |
| 2019-08-18 | $0.0278500 | $0.0292200 | $0.0292200 | $0.0292200 |
| 2019-08-19 | $0.0292200 | $0.0303600 | $0.0303600 | $0.0303600 |
| 2019-08-20 | $0.0303600 | $0.0294800 | $0.0294800 | $0.0294800 |
| 2019-08-21 | $0.0294800 | $0.0281000 | $0.0281000 | $0.0281000 |
| 2019-08-22 | $0.0281000 | $0.0286100 | $0.0286100 | $0.0286100 |
| 2019-08-23 | $0.0286100 | $0.0292000 | $0.0292000 | $0.0292000 |
| 2019-08-24 | $0.0292000 | $0.0286600 | $0.0286600 | $0.0286600 |
| 2019-08-25 | $0.0286600 | $0.0279900 | $0.0279900 | $0.0279900 |
| 2019-08-26 | $0.0279900 | $0.0282700 | $0.0282700 | $0.0282700 |
| 2019-08-27 | $0.0282700 | $0.0280800 | $0.0280800 | $0.0280800 |
| 2019-08-28 | $0.0280800 | $0.0259500 | $0.0259500 | $0.0259500 |
| 2019-08-29 | $0.0259500 | $0.0253400 | $0.0253400 | $0.0253400 |
| 2019-08-30 | $0.0253400 | $0.0252800 | $0.0252800 | $0.0252800 |
| 2019-08-31 | $0.0252800 | $0.0258200 | $0.0258200 | $0.0258200 |
| 2019-09-01 | $0.0258200 | $0.0257100 | $0.0257100 | $0.0257100 |
| 2019-09-02 | $0.0257100 | $0.0268100 | $0.0268100 | $0.0268100 |
| 2019-09-03 | $0.0268100 | $0.0268700 | $0.0268700 | $0.0268700 |
| 2019-09-04 | $0.0268700 | $0.0262500 | $0.0262500 | $0.0262500 |
| 2019-09-05 | $0.0262500 | $0.0261600 | $0.0261600 | $0.0261600 |
| 2019-09-06 | $0.0261600 | $0.0254200 | $0.0254200 | $0.0254200 |
| 2019-09-07 | $0.0254200 | $0.0267500 | $0.0267500 | $0.0267500 |
| 2019-09-08 | $0.0267500 | $0.0272500 | $0.0272500 | $0.0272500 |
| 2019-09-09 | $0.0272500 | $0.0271300 | $0.0271300 | $0.0271300 |
| 2019-09-10 | $0.0271300 | $0.0270000 | $0.0270000 | $0.0270000 |
| 2019-09-11 | $0.0270000 | $0.0267700 | $0.0267700 | $0.0267700 |
| 2019-09-12 | $0.0267700 | $0.0271800 | $0.0271800 | $0.0271800 |
| 2019-09-13 | $0.0271800 | $0.0272300 | $0.0272300 | $0.0272300 |
| 2019-09-14 | $0.0272300 | $0.0283300 | $0.0283300 | $0.0283300 |
| 2019-09-15 | $0.0283300 | $0.0284200 | $0.0284200 | $0.0284200 |
| 2019-09-16 | $0.0284200 | $0.0296800 | $0.0296800 | $0.0296800 |
| 2019-09-17 | $0.0296800 | $0.0311800 | $0.0311800 | $0.0311800 |
| 2019-09-18 | $0.0311800 | $0.0315700 | $0.0315700 | $0.0315700 |
| 2019-09-19 | $0.0315700 | $0.0331500 | $0.0331500 | $0.0331500 |
| 2019-09-20 | $0.0331500 | $0.0327400 | $0.0327400 | $0.0327400 |
| 2019-09-21 | $0.0327400 | $0.0322600 | $0.0322600 | $0.0322600 |
| 2019-09-22 | $0.0322600 | $0.0316800 | $0.0316800 | $0.0316800 |
| 2019-09-23 | $0.0316800 | $0.0301500 | $0.0301500 | $0.0301500 |
| 2019-09-24 | $0.0301500 | $0.0249700 | $0.0249700 | $0.0249700 |
| 2019-09-25 | $0.0249700 | $0.0255300 | $0.0255300 | $0.0255300 |
| 2019-09-26 | $0.0255300 | $0.0249100 | $0.0249100 | $0.0249100 |
| 2019-09-27 | $0.0249100 | $0.0261600 | $0.0261600 | $0.0261600 |
| 2019-09-28 | $0.0261600 | $0.0261200 | $0.0261200 | $0.0261200 |
| 2019-09-29 | $0.0261200 | $0.0254500 | $0.0254500 | $0.0254500 |
| 2019-09-30 | $0.0254500 | $0.0272200 | $0.0272200 | $0.0272200 |
| 2019-10-01 | $0.0272200 | $0.0264600 | $0.0264600 | $0.0264600 |
| 2019-10-02 | $0.0264600 | $0.0271600 | $0.0271600 | $0.0271600 |
| 2019-10-03 | $0.0271600 | $0.0262800 | $0.0262800 | $0.0262800 |
| 2019-10-04 | $0.0262800 | $0.0264300 | $0.0264300 | $0.0264300 |
| 2019-10-05 | $0.0264300 | $0.0265300 | $0.0265300 | $0.0265300 |
| 2019-10-06 | $0.0265300 | $0.0255400 | $0.0255400 | $0.0255400 |
| 2019-10-07 | $0.0255400 | $0.0270700 | $0.0270700 | $0.0270700 |
| 2019-10-08 | $0.0270700 | $0.0271600 | $0.0271600 | $0.0271600 |
| 2019-10-09 | $0.0271600 | $0.0290100 | $0.0290100 | $0.0290100 |
| 2019-10-10 | $0.0290100 | $0.0287600 | $0.0287600 | $0.0287600 |
| 2019-10-11 | $0.0287600 | $0.0271400 | $0.0271400 | $0.0271400 |
| 2019-10-12 | $0.0271400 | $0.0270100 | $0.0270100 | $0.0270100 |
| 2019-10-13 | $0.0270100 | $0.0272100 | $0.0272100 | $0.0272100 |
| 2019-10-14 | $0.0272100 | $0.0280400 | $0.0280400 | $0.0280400 |
| 2019-10-15 | $0.0280400 | $0.0271100 | $0.0271100 | $0.0271100 |
| 2019-10-16 | $0.0271100 | $0.0262100 | $0.0262100 | $0.0262100 |
| 2019-10-17 | $0.0262100 | $0.0266200 | $0.0266200 | $0.0266200 |
| 2019-10-18 | $0.0266200 | $0.0259900 | $0.0259900 | $0.0259900 |
| 2019-10-19 | $0.0259900 | $0.0258600 | $0.0258600 | $0.0258600 |
| 2019-10-20 | $0.0258600 | $0.0263800 | $0.0263800 | $0.0263800 |
| 2019-10-21 | $0.0263800 | $0.0262000 | $0.0262000 | $0.0262000 |
| 2019-10-22 | $0.0262000 | $0.0257500 | $0.0257500 | $0.0257500 |
| 2019-10-23 | $0.0257500 | $0.0244100 | $0.0244100 | $0.0244100 |
| 2019-10-24 | $0.0244100 | $0.0241600 | $0.0241600 | $0.0241600 |
| 2019-10-25 | $0.0241600 | $0.0272700 | $0.0272700 | $0.0272700 |
| 2019-10-26 | $0.0272700 | $0.0270200 | $0.0270200 | $0.0270200 |
| 2019-10-27 | $0.0270200 | $0.0276500 | $0.0276500 | $0.0276500 |
| 2019-10-28 | $0.0276500 | $0.0273100 | $0.0273100 | $0.0273100 |
| 2019-10-29 | $0.0273100 | $0.0286700 | $0.0286700 | $0.0286700 |
| 2019-10-30 | $0.0286700 | $0.0275300 | $0.0275300 | $0.0275300 |
| 2019-10-31 | $0.0275300 | $0.0273900 | $0.0273900 | $0.0273900 |
| 2019-11-01 | $0.0273900 | $0.0275100 | $0.0275100 | $0.0275100 |
| 2019-11-02 | $0.0275100 | $0.0275200 | $0.0275200 | $0.0275200 |
| 2019-11-03 | $0.0275200 | $0.0272900 | $0.0272900 | $0.0272900 |
| 2019-11-04 | $0.0272900 | $0.0279700 | $0.0279700 | $0.0279700 |
| 2019-11-05 | $0.0279700 | $0.0283400 | $0.0283400 | $0.0283400 |
| 2019-11-06 | $0.0283400 | $0.0286900 | $0.0286900 | $0.0286900 |
| 2019-11-07 | $0.0286900 | $0.0279800 | $0.0279800 | $0.0279800 |
| 2019-11-08 | $0.0279800 | $0.0275800 | $0.0275800 | $0.0275800 |
| 2019-11-09 | $0.0275800 | $0.0277700 | $0.0277700 | $0.0277700 |
| 2019-11-10 | $0.0277700 | $0.0283900 | $0.0283900 | $0.0283900 |
| 2019-11-11 | $0.0283900 | $0.0277400 | $0.0277400 | $0.0277400 |
| 2019-11-12 | $0.0277400 | $0.0280000 | $0.0280000 | $0.0280000 |
| 2019-11-13 | $0.0280600 | $0.0281200 | $0.0281200 | $0.0281200 |
| 2019-11-14 | $0.0282100 | $0.0277200 | $0.0277200 | $0.0277200 |
| 2019-11-15 | $0.0277200 | $0.0277100 | $0.0277200 | $0.0277100 |
| 2019-11-16 | $0.0270000 | $0.0273700 | $0.0273700 | $0.0273700 |
| 2019-11-17 | $0.0273700 | $0.0274000 | $0.0274000 | $0.0273700 |
| 2019-11-18 | $0.0276300 | $0.0268100 | $0.0268100 | $0.0268100 |
| 2019-11-19 | $0.0267300 | $0.0264000 | $0.0264000 | $0.0264000 |
| 2019-11-20 | $0.0263900 | $0.0262700 | $0.0262700 | $0.0262700 |
| 2019-11-21 | $0.0262000 | $0.0241400 | $0.0241400 | $0.0241400 |
| 2019-11-22 | $0.0241800 | $0.0224900 | $0.0224900 | $0.0224900 |
| 2019-11-23 | $0.0225300 | $0.0228800 | $0.0228800 | $0.0228800 |
| 2019-11-24 | $0.0228600 | $0.0217000 | $0.0217000 | $0.0217000 |
| 2019-11-25 | $0.0210600 | $0.0221000 | $0.0221000 | $0.0221000 |
| 2019-11-26 | $0.0221000 | $0.0219900 | $0.0221000 | $0.0219900 |
| 2019-11-27 | $0.0222000 | $0.0230100 | $0.0230100 | $0.0230100 |
| 2019-11-28 | $0.0229600 | $0.0225900 | $0.0225900 | $0.0225900 |
| 2019-11-29 | $0.0227000 | $0.0230900 | $0.0230900 | $0.0230900 |
| 2019-11-30 | $0.0232400 | $0.0228100 | $0.0228100 | $0.0228100 |
| 2019-12-01 | $0.0228300 | $0.0227900 | $0.0227900 | $0.0227900 |
| 2019-12-02 | $0.0227000 | $0.0224700 | $0.0224700 | $0.0224700 |
| 2019-12-03 | $0.0224000 | $0.0222000 | $0.0222000 | $0.0222000 |
| 2019-12-04 | $0.0221600 | $0.0218700 | $0.0218700 | $0.0218700 |
| 2019-12-05 | $0.0218600 | $0.0222200 | $0.0222200 | $0.0222200 |
| 2019-12-06 | $0.0222500 | $0.0223600 | $0.0223600 | $0.0223600 |
| 2019-12-07 | $0.0223600 | $0.0222400 | $0.0222400 | $0.0222400 |
| 2019-12-08 | $0.0221700 | $0.0227700 | $0.0227700 | $0.0227700 |
| 2019-12-09 | $0.0226600 | $0.0221300 | $0.0221300 | $0.0221300 |
| 2019-12-10 | $0.0221500 | $0.0219300 | $0.0219300 | $0.0219300 |
| 2019-12-11 | $0.0218900 | $0.0214900 | $0.0214900 | $0.0214900 |
| 2019-12-12 | $0.0215400 | $0.0217700 | $0.0217700 | $0.0217700 |
| 2019-12-13 | $0.0217700 | $0.0217700 | $0.0217700 | $0.0217700 |
| 2019-12-14 | $0.0217500 | $0.0213800 | $0.0213800 | $0.0213800 |
| 2019-12-15 | $0.0213300 | $0.0214400 | $0.0214400 | $0.0214400 |
| 2019-12-16 | $0.0214100 | $0.0198800 | $0.0198800 | $0.0198800 |
| 2019-12-17 | $0.0199000 | $0.0181600 | $0.0181600 | $0.0181600 |
| 2019-12-18 | $0.0181600 | $0.0183400 | $0.0183400 | $0.0181600 |
| 2019-12-19 | $0.0199600 | $0.0191300 | $0.0191300 | $0.0191300 |
| 2019-12-20 | $0.0192500 | $0.0192700 | $0.0192700 | $0.0192700 |
| 2019-12-21 | $0.0192900 | $0.0191600 | $0.0191600 | $0.0191600 |
| 2019-12-22 | $0.0191300 | $0.0198200 | $0.0198200 | $0.0198200 |
| 2019-12-23 | $0.0198800 | $0.0191400 | $0.0191400 | $0.0191400 |
| 2019-12-24 | $0.0192100 | $0.0192200 | $0.0192200 | $0.0192200 |
| 2019-12-25 | $0.0192000 | $0.0188300 | $0.0188300 | $0.0188300 |
| 2019-12-26 | $0.0187600 | $0.0188200 | $0.0188200 | $0.0188200 |
| 2019-12-27 | $0.0188600 | $0.0189900 | $0.0189900 | $0.0189900 |
| 2019-12-28 | $0.0189700 | $0.0192600 | $0.0192600 | $0.0192600 |
| 2019-12-29 | $0.0192300 | $0.0202600 | $0.0202600 | $0.0202600 |
| 2019-12-30 | $0.0201800 | $0.0198400 | $0.0198400 | $0.0198400 |
| 2019-12-31 | $0.0197100 | $0.0193200 | $0.0193200 | $0.0193200 |
| 2020-01-01 | $0.0193400 | $0.0195400 | $0.0195400 | $0.0195400 |
| 2020-01-02 | $0.0195900 | $0.0191300 | $0.0191300 | $0.0191300 |
| 2020-01-03 | $0.0190800 | $0.0199800 | $0.0199800 | $0.0199800 |
| 2020-01-04 | $0.0201400 | $0.0201400 | $0.0201400 | $0.0201400 |
| 2020-01-05 | $0.0201500 | $0.0202500 | $0.0202500 | $0.0202500 |
| 2020-01-06 | $0.0202500 | $0.0202900 | $0.0202900 | $0.0202500 |
| 2020-01-09 | $0.0211000 | $0.0206500 | $0.0206500 | $0.0206500 |
| 2020-01-10 | $0.0206500 | $0.0206700 | $0.0206700 | $0.0206500 |
| 2020-01-15 | $0.0248800 | $0.0248600 | $0.0248600 | $0.0248600 |
| 2020-01-16 | $0.0249300 | $0.0246100 | $0.0246100 | $0.0246100 |
| 2020-01-17 | $0.0246100 | $0.0246800 | $0.0246800 | $0.0246100 |
| 2020-01-19 | $0.0261000 | $0.0248800 | $0.0248800 | $0.0248800 |
| 2020-01-20 | $0.0250400 | $0.0251400 | $0.0251400 | $0.0251400 |
| 2020-01-21 | $0.0251400 | $0.0249700 | $0.0251400 | $0.0249700 |
| 2020-01-23 | $0.0251700 | $0.0244300 | $0.0244300 | $0.0244300 |
| 2020-01-24 | $0.0244300 | $0.0243900 | $0.0244300 | $0.0243900 |
| 2020-01-25 | $0.0243700 | $0.0241600 | $0.0241600 | $0.0241600 |
| 2020-01-26 | $0.0240500 | $0.0250500 | $0.0250500 | $0.0250500 |
| 2020-01-27 | $0.0251600 | $0.0254800 | $0.0254800 | $0.0254800 |
| 2020-01-28 | $0.0254900 | $0.0260800 | $0.0260800 | $0.0260800 |
| 2020-01-29 | $0.0264000 | $0.0263300 | $0.0263300 | $0.0263300 |
| 2020-01-30 | $0.0260300 | $0.0279700 | $0.0279700 | $0.0279700 |
| 2020-01-31 | $0.0279700 | $0.0276700 | $0.0279700 | $0.0276700 |
| 2020-02-01 | $0.0269600 | $0.0274800 | $0.0274800 | $0.0274800 |
| 2020-02-02 | $0.0275500 | $0.0284100 | $0.0284100 | $0.0284100 |
| 2020-02-03 | $0.0282600 | $0.0283900 | $0.0283900 | $0.0283900 |
| 2020-02-04 | $0.0284700 | $0.0283000 | $0.0283000 | $0.0283000 |
| 2020-02-05 | $0.0282700 | $0.0306900 | $0.0306900 | $0.0306900 |
| 2020-02-06 | $0.0305800 | $0.0316700 | $0.0316700 | $0.0316700 |
| 2020-02-07 | $0.0319300 | $0.0332800 | $0.0332800 | $0.0332800 |
| 2020-02-08 | $0.0334700 | $0.0336100 | $0.0336100 | $0.0336100 |
| 2020-02-09 | $0.0334800 | $0.0341700 | $0.0341700 | $0.0341700 |
| 2020-02-10 | $0.0341700 | $0.0343900 | $0.0343900 | $0.0341700 |
| 2020-02-12 | $0.0356700 | $0.0402400 | $0.0402400 | $0.0402400 |
| 2020-02-13 | $0.0399200 | $0.0399300 | $0.0399300 | $0.0399300 |
| 2020-02-14 | $0.0399300 | $0.0403400 | $0.0403400 | $0.0399300 |
| 2022-01-24 | $0.007904 | $0.007595 | $0.007595 | $0.007595 |
| 2022-01-25 | $0.007595 | $0.007650 | $0.007650 | $0.007650 |
| 2022-01-26 | $0.007650 | $0.007601 | $0.007661 | $0.007594 |
| 2022-01-27 | $0.007663 | $0.007544 | $0.007544 | $0.007544 |
| 2022-01-28 | $0.007544 | $0.007557 | $0.007608 | $0.007524 |
| 2022-01-29 | $0.007921 | $0.008096 | $0.008096 | $0.008096 |
| 2022-01-30 | $0.008096 | $0.008124 | $0.008137 | $0.008071 |
| 2022-01-31 | $0.008096 | $0.008363 | $0.008363 | $0.008363 |
| 2022-02-01 | $0.008363 | $0.008392 | $0.008419 | $0.008325 |
| 2022-02-02 | $0.008677 | $0.008338 | $0.008338 | $0.008338 |
| 2022-02-03 | $0.008338 | $0.008396 | $0.008405 | $0.008297 |
| 2022-02-05 | $0.009321 | $0.009377 | $0.009377 | $0.009377 |
| 2022-02-06 | $0.009377 | $0.009413 | $0.009413 | $0.009376 |
| 2022-02-07 | $0.009509 | $0.009770 | $0.009770 | $0.009770 |
| 2022-02-08 | $0.009770 | $0.009716 | $0.009815 | $0.009715 |
Märkte
Sense Crypto Market
| Pair | Austausch |
|---|---|
| SENSE/ETH | ethermium |
| SENSE/ETH | idex |
Description
Sense Crypto ICO Description
Sensay provides a decentralized, transparent, interoperable messaging platform enabling anyone to chat and transact freely across centralized messaging applications. The Sense Token is based on the Ethereum blockchain and it enable users to earn rewards for their conversational contributions across the Sensay platform and other applications.
Technologie
Sense Crypto Technology
Sorry, detailed technology about Sense is not currently available
Eigenschaften
Sense Crypto Features
Sorry, detailed features about Sense is not currently available
ICO Status
Sense ICO Details
ICO Status
Finished
Token-Angebot
1000000000
Anfangsdatum
2017-10-23
Endtermin
2017-11-07
Fundraising (BTC)
N/A
Fundraising (USD)
N/A
Startpreis (USD)
0.10
Sicherheitsprüfungsgesellschaft
Open Zeppelin
ICO Rechtsform
N/A
ICO Zuständigkeit
United States of America
Rechtsberater
Perkins Coie
Weißes Papier
Sensay provides a decentralized, transparent, interoperable messaging platform enabling anyone to chat and transact freely across centralized messaging applications. The Sense Token is based on the Ethereum blockchain and it enable users to earn rewards for their conversational contributions across the Sensay platform and other applications.
Team:
- Crystal Rose: Co-founder, CEO
- Ariel Jalali: Co-founder, CSO
- Angel Jose: Engineer
- Stef Telford: Engineer
- James Calhoun: Engineer
- Grover Light: UX / Product
- Shaili Jalali: Culture
- Kurt Kumar: Product
- Eyal Toledano: Growth
The Sense Token ICO will begin on the 3rd of October and will end on the 10th or when the $25,000,000 cap is reached. During the ICO, 27.5% of the tokens will be sold to participants for a $0.1 price. Users can participate with BTC, ETH, EOS, and other cryptocurrencies through ShapeShift.
Token Reserve Split (XX%):
- 27.5% sold in the token sale
- 27.5% retained for company
- 15% reserved for future development
- 30% retained for SDN, communities, users and contributors
Sense News
Holen Sie sich Crypto Newsletter
Lesen Sie den Haftungsausschluss : Alle hierin bereitgestellten Inhalte unserer Website, Hyperlinks, zugehörige Anwendungen, Foren, Blogs, Social-Media-Konten und andere Plattformen („Website“) dienen ausschließlich Ihrer allgemeinen Information und werden aus Quellen Dritter bezogen. Wir geben keinerlei Garantien in Bezug auf unseren Inhalt, einschließlich, aber nicht beschränkt auf Genauigkeit und Aktualität. Kein Teil der Inhalte, die wir zur Verfügung stellen, stellt Finanzberatung, Rechtsberatung oder eine andere Form der Beratung dar, die für Ihr spezifisches Vertrauen zu irgendeinem Zweck bestimmt ist. Die Verwendung oder das Vertrauen in unsere Inhalte erfolgt ausschließlich auf eigenes Risiko und Ermessen. Sie sollten Ihre eigenen Untersuchungen durchführen, unsere Inhalte prüfen, analysieren und überprüfen, bevor Sie sich darauf verlassen. Der Handel ist eine sehr riskante Aktivität, die zu erheblichen Verlusten führen kann. Konsultieren Sie daher Ihren Finanzberater, bevor Sie eine Entscheidung treffen. Kein Inhalt unserer Website ist als Aufforderung oder Angebot zu verstehen