Archivia e gestisci le valute digitali con facilità
Sii la tua banca
| Data | Aperta | Vicina | Alta | Bassa |
|---|---|---|---|---|
| 2018-06-07 | $0.5457000 | $0.0756 | $0.5440000 | $0.0733 |
| 2018-06-08 | $0.0756 | $0.0678 | $0.0842 | $0.0678 |
| 2018-06-09 | $0.0678 | $0.0560 | $0.0771 | $0.0556 |
| 2018-06-10 | $0.0560 | $0.0603 | $0.0607 | $0.0495200 |
| 2018-06-11 | $0.0603 | $0.0561 | $0.0610 | $0.0535 |
| 2018-06-12 | $0.0561 | $0.0493000 | $0.0528 | $0.0489300 |
| 2018-06-13 | $0.0493000 | $0.0435800 | $0.0492500 | $0.0420100 |
| 2018-06-14 | $0.0435800 | $0.0480800 | $0.0521 | $0.0462600 |
| 2018-06-15 | $0.0479300 | $0.0449500 | $0.0478200 | $0.0435300 |
| 2018-06-16 | $0.0449500 | $0.0467900 | $0.0467900 | $0.0442500 |
| 2018-06-17 | $0.0467900 | $0.0452000 | $0.0471400 | $0.0437100 |
| 2018-06-18 | $0.0452100 | $0.0437900 | $0.0482400 | $0.0437900 |
| 2018-06-19 | $0.0437900 | $0.0459800 | $0.0484600 | $0.0417300 |
| 2018-06-20 | $0.0459800 | $0.0459500 | $0.0459500 | $0.0432100 |
| 2018-06-21 | $0.0459500 | $0.0431100 | $0.0456400 | $0.0413300 |
| 2018-06-22 | $0.0421600 | $0.0318900 | $0.0378000 | $0.0318000 |
| 2018-06-23 | $0.0318900 | $0.0332400 | $0.0355600 | $0.0326700 |
| 2018-06-24 | $0.0332900 | $0.0315500 | $0.0348700 | $0.0310000 |
| 2018-06-25 | $0.0315500 | $0.0316600 | $0.0334500 | $0.0266600 |
| 2018-06-26 | $0.0316600 | $0.0281400 | $0.0326100 | $0.0279200 |
| 2018-06-27 | $0.0282400 | $0.0283200 | $0.0311000 | $0.0282700 |
| 2018-06-28 | $0.0283200 | $0.0280200 | $0.0298300 | $0.0269700 |
| 2018-06-29 | $0.0280200 | $0.0292100 | $0.0310300 | $0.0287300 |
| 2018-06-30 | $0.0292100 | $0.0314700 | $0.0317400 | $0.0303300 |
| 2018-07-01 | $0.0314700 | $0.0312300 | $0.0324000 | $0.0307800 |
| 2018-07-02 | $0.0312300 | $0.0352700 | $0.0379800 | $0.0328400 |
| 2018-07-03 | $0.0352700 | $0.0332100 | $0.0368100 | $0.0317800 |
| 2018-07-04 | $0.0332000 | $0.0323300 | $0.0353200 | $0.0317200 |
| 2018-07-05 | $0.0323300 | $0.0339000 | $0.0344600 | $0.0322100 |
| 2018-07-06 | $0.0339000 | $0.0329000 | $0.0340700 | $0.0328500 |
| 2018-07-07 | $0.0329000 | $0.0334200 | $0.0349300 | $0.0331800 |
| 2018-07-08 | $0.0334700 | $0.0330600 | $0.0354400 | $0.0330100 |
| 2018-07-09 | $0.0330600 | $0.0313800 | $0.0326300 | $0.0305400 |
| 2018-07-10 | $0.0313800 | $0.0296400 | $0.0310200 | $0.0287900 |
| 2018-07-11 | $0.0296400 | $0.0294100 | $0.0318200 | $0.0291000 |
| 2018-07-12 | $0.0293600 | $0.0285300 | $0.0312000 | $0.0243000 |
| 2018-07-13 | $0.0285300 | $0.0265500 | $0.0290600 | $0.0261600 |
| 2018-07-14 | $0.0265500 | $0.0270700 | $0.0305400 | $0.0266300 |
| 2018-07-15 | $0.0270700 | $0.0282800 | $0.0295800 | $0.0274300 |
| 2018-07-16 | $0.0282800 | $0.0289600 | $0.0314100 | $0.0287300 |
| 2018-07-17 | $0.0290200 | $0.0302400 | $0.0316900 | $0.0291500 |
| 2018-07-18 | $0.0302400 | $0.0273000 | $0.0295600 | $0.0271600 |
| 2018-07-19 | $0.0273000 | $0.0260100 | $0.0285900 | $0.0258200 |
| 2018-07-20 | $0.0260100 | $0.0225800 | $0.0250000 | $0.0225300 |
| 2018-07-21 | $0.0225800 | $0.0232800 | $0.0243900 | $0.0213500 |
| 2018-07-22 | $0.0232800 | $0.0242600 | $0.0246200 | $0.0202700 |
| 2018-07-23 | $0.0242600 | $0.0215800 | $0.0238300 | $0.0215400 |
| 2018-07-24 | $0.0215800 | $0.0196100 | $0.0231600 | $0.0189900 |
| 2018-07-25 | $0.0195600 | $0.0195600 | $0.0199400 | $0.0164900 |
| 2018-07-26 | $0.0195100 | $0.0197700 | $0.0199600 | $0.0185300 |
| 2018-07-27 | $0.0197700 | $0.0186900 | $0.0201500 | $0.0186500 |
| 2018-07-28 | $0.0186900 | $0.0189300 | $0.0190200 | $0.0183700 |
| 2018-07-29 | $0.0189300 | $0.0196700 | $0.0229800 | $0.0184600 |
| 2018-07-30 | $0.0196700 | $0.0194000 | $0.0202700 | $0.0186700 |
| 2018-07-31 | $0.0194000 | $0.0199600 | $0.0203900 | $0.0181900 |
| 2018-08-01 | $0.0199600 | $0.0191900 | $0.0198600 | $0.0187300 |
| 2018-08-02 | $0.0191900 | $0.0191900 | $0.0195100 | $0.0183600 |
| 2018-08-03 | $0.0193100 | $0.0268100 | $0.0277700 | $0.0196300 |
| 2018-08-04 | $0.0267700 | $0.0291300 | $0.0326300 | $0.0258800 |
| 2018-08-05 | $0.0291300 | $0.0319300 | $0.0395300 | $0.0290700 |
| 2018-08-06 | $0.0319300 | $0.0307400 | $0.0364100 | $0.0298900 |
| 2018-08-07 | $0.0307400 | $0.0382100 | $0.0410100 | $0.0285000 |
| 2018-08-08 | $0.0382100 | $0.0323900 | $0.0396100 | $0.0291600 |
| 2018-08-09 | $0.0323900 | $0.0363500 | $0.0405000 | $0.0323500 |
| 2018-08-10 | $0.0363500 | $0.0276900 | $0.0331600 | $0.0276900 |
| 2018-08-11 | $0.0276900 | $0.0234700 | $0.0273500 | $0.0226100 |
| 2018-08-12 | $0.0234700 | $0.0246300 | $0.0250700 | $0.0226600 |
| 2018-08-13 | $0.0246300 | $0.0223800 | $0.0227200 | $0.0210500 |
| 2018-08-14 | $0.0223800 | $0.0207100 | $0.0225200 | $0.0195100 |
| 2018-08-15 | $0.0207100 | $0.0227500 | $0.0227500 | $0.0205000 |
| 2018-08-16 | $0.0227500 | $0.0223700 | $0.0232000 | $0.0207400 |
| 2018-08-17 | $0.0223700 | $0.0231500 | $0.0261400 | $0.0231500 |
| 2018-08-18 | $0.0231500 | $0.0225900 | $0.0230000 | $0.0214700 |
| 2018-08-19 | $0.0225900 | $0.0231900 | $0.0236100 | $0.0225900 |
| 2018-08-20 | $0.0231900 | $0.0217700 | $0.0246400 | $0.0207400 |
| 2018-08-21 | $0.0217700 | $0.0212500 | $0.0230500 | $0.0212300 |
| 2018-08-22 | $0.0212500 | $0.0219300 | $0.0223900 | $0.0203000 |
| 2018-08-23 | $0.0219300 | $0.0254000 | $0.0297600 | $0.0220900 |
| 2018-08-24 | $0.0254000 | $0.0283100 | $0.0295400 | $0.0257700 |
| 2018-08-25 | $0.0283100 | $0.0309800 | $0.0311400 | $0.0279200 |
| 2018-08-26 | $0.0309800 | $0.0301700 | $0.0314300 | $0.0262000 |
| 2018-08-27 | $0.0301700 | $0.0287400 | $0.0316800 | $0.0278500 |
| 2018-08-28 | $0.0287400 | $0.0243200 | $0.0318300 | $0.0229900 |
| 2018-08-29 | $0.0243200 | $0.0227200 | $0.0252000 | $0.0226900 |
| 2018-08-30 | $0.0227200 | $0.0217400 | $0.0231900 | $0.0200900 |
| 2018-08-31 | $0.0217400 | $0.0196300 | $0.0215500 | $0.0185900 |
| 2018-09-01 | $0.0196300 | $0.0176900 | $0.0208500 | $0.0166000 |
| 2018-09-02 | $0.0176900 | $0.0167000 | $0.0205900 | $0.0162900 |
| 2018-09-03 | $0.0167000 | $0.0154600 | $0.0204600 | $0.0150600 |
| 2018-09-04 | $0.0154600 | $0.0162000 | $0.0167700 | $0.0149500 |
| 2018-09-05 | $0.0162000 | $0.0133500 | $0.0137600 | $0.0118900 |
| 2018-09-06 | $0.0133500 | $0.0129900 | $0.0157900 | $0.0119600 |
| 2018-09-07 | $0.0129900 | $0.0131200 | $0.0134200 | $0.0119200 |
| 2018-09-08 | $0.0131200 | $0.0124200 | $0.0124200 | $0.0115900 |
| 2018-09-09 | $0.0124200 | $0.0136700 | $0.0182100 | $0.0120600 |
| 2018-09-10 | $0.0136700 | $0.0121400 | $0.0137500 | $0.0120900 |
| 2018-09-11 | $0.0121000 | $0.0116500 | $0.0118500 | $0.0112900 |
| 2018-09-12 | $0.0116500 | $0.0115700 | $0.0121900 | $0.0115100 |
| 2018-09-13 | $0.0115700 | $0.0116600 | $0.0133500 | $0.009535 |
| 2018-09-14 | $0.0116600 | $0.0112300 | $0.0119200 | $0.0106900 |
| 2018-09-15 | $0.0112300 | $0.0118100 | $0.0121600 | $0.0112500 |
| 2018-09-16 | $0.0118100 | $0.0118300 | $0.0126000 | $0.0117300 |
| 2018-09-17 | $0.0118300 | $0.0111300 | $0.0113100 | $0.009847 |
| 2018-09-18 | $0.0111300 | $0.0112300 | $0.0118900 | $0.0109600 |
| 2018-09-19 | $0.0112300 | $0.0113700 | $0.0117300 | $0.0109300 |
| 2018-09-20 | $0.0113700 | $0.0116000 | $0.0123000 | $0.0116000 |
| 2018-09-21 | $0.0116000 | $0.0126900 | $0.0134000 | $0.0126300 |
| 2018-09-22 | $0.0126900 | $0.0120900 | $0.0124000 | $0.0116800 |
| 2018-09-23 | $0.0120900 | $0.0101600 | $0.0222500 | $0.0049110 |
| 2018-09-24 | $0.0101600 | $0.0120400 | $0.0136800 | $0.009466 |
| 2018-09-25 | $0.0120400 | $0.0113500 | $0.0119200 | $0.0113500 |
| 2018-09-26 | $0.0113500 | $0.0115500 | $0.0115500 | $0.0109900 |
| 2018-09-27 | $0.0115500 | $0.0118900 | $0.0124700 | $0.005427 |
| 2018-09-28 | $0.0118900 | $0.0126100 | $0.0126100 | $0.009735 |
| 2018-09-29 | $0.0126100 | $0.0111500 | $0.0131900 | $0.0102000 |
| 2018-09-30 | $0.0111500 | $0.0110500 | $0.0112100 | $0.0108400 |
| 2018-10-01 | $0.0110500 | $0.0106900 | $0.0111300 | $0.0103900 |
| 2018-10-02 | $0.0106900 | $0.0108000 | $0.0108000 | $0.0103000 |
| 2018-10-03 | $0.0108000 | $0.0099210 | $0.0106900 | $0.005103 |
| 2018-10-04 | $0.0099210 | $0.009868 | $0.0101600 | $0.009647 |
| 2018-10-05 | $0.009868 | $0.009738 | $0.0183900 | $0.009223 |
| 2018-10-06 | $0.009738 | $0.0101300 | $0.0101800 | $0.009497 |
| 2018-10-07 | $0.0101300 | $0.0103600 | $0.0107200 | $0.0101500 |
| 2018-10-08 | $0.0103600 | $0.0158900 | $0.0174400 | $0.0104800 |
| 2018-10-09 | $0.0158900 | $0.0109800 | $0.0173400 | $0.0099710 |
| 2018-10-10 | $0.0109800 | $0.0120500 | $0.0120500 | $0.0107900 |
| 2018-10-11 | $0.0120500 | $0.009516 | $0.0163000 | $0.009193 |
| 2018-10-12 | $0.009516 | $0.009113 | $0.009824 | $0.008623 |
| 2018-10-13 | $0.009113 | $0.008678 | $0.0114300 | $0.008620 |
| 2018-10-14 | $0.008678 | $0.008457 | $0.008960 | $0.008445 |
| 2018-10-15 | $0.008457 | $0.0103400 | $0.0103700 | $0.009128 |
| 2018-10-16 | $0.0103400 | $0.0103900 | $0.0116500 | $0.006923 |
| 2018-10-17 | $0.0103900 | $0.009298 | $0.0102900 | $0.007264 |
| 2018-10-18 | $0.009298 | $0.0107100 | $0.0107100 | $0.009053 |
| 2018-10-19 | $0.0107100 | $0.009595 | $0.0107300 | $0.009494 |
| 2018-10-20 | $0.009595 | $0.0112200 | $0.0113800 | $0.009700 |
| 2018-10-21 | $0.0112200 | $0.0122700 | $0.0122700 | $0.0106100 |
| 2018-10-22 | $0.0122700 | $0.0114100 | $0.0122000 | $0.007490 |
| 2018-10-23 | $0.0114100 | $0.0120400 | $0.0121400 | $0.0103300 |
| 2018-10-24 | $0.0120400 | $0.0111600 | $0.0152200 | $0.008431 |
| 2018-10-25 | $0.0111600 | $0.009705 | $0.0138900 | $0.008059 |
| 2018-10-26 | $0.009705 | $0.0112800 | $0.0114800 | $0.009809 |
| 2018-10-27 | $0.0112800 | $0.0114600 | $0.0114600 | $0.0104200 |
| 2018-10-28 | $0.0114600 | $0.009791 | $0.0115100 | $0.008988 |
| 2018-10-29 | $0.009791 | $0.008893 | $0.0106700 | $0.008725 |
| 2018-10-30 | $0.008893 | $0.0101200 | $0.0120300 | $0.008917 |
| 2018-10-31 | $0.0101200 | $0.0104700 | $0.0104700 | $0.0100900 |
| 2018-11-01 | $0.0104700 | $0.0101600 | $0.0105100 | $0.0101400 |
| 2018-11-02 | $0.0101600 | $0.0102500 | $0.0107200 | $0.0102500 |
| 2018-11-03 | $0.0102500 | $0.0101500 | $0.0104400 | $0.0101500 |
| 2018-11-04 | $0.0101500 | $0.0110500 | $0.0111600 | $0.0099940 |
| 2018-11-05 | $0.0110500 | $0.0109700 | $0.0109700 | $0.0109700 |
| 2018-11-06 | $0.0109700 | $0.0104000 | $0.0135800 | $0.009406 |
| 2018-11-07 | $0.0104000 | $0.009389 | $0.0103300 | $0.008092 |
| 2018-11-08 | $0.009391 | $0.009424 | $0.009424 | $0.007401 |
| 2018-11-09 | $0.009424 | $0.009255 | $0.009339 | $0.008637 |
| 2018-11-10 | $0.009255 | $0.008095 | $0.009366 | $0.008095 |
| 2018-11-11 | $0.008095 | $0.008447 | $0.008637 | $0.008087 |
| 2018-11-12 | $0.008447 | $0.009339 | $0.009360 | $0.008158 |
| 2018-11-13 | $0.009339 | $0.009144 | $0.0099910 | $0.009062 |
| 2018-11-14 | $0.009145 | $0.007309 | $0.008094 | $0.006779 |
| 2018-11-15 | $0.007766 | $0.006009 | $0.008939 | $0.006009 |
| 2018-11-16 | $0.006009 | $0.006609 | $0.007448 | $0.005787 |
| 2018-11-17 | $0.006609 | $0.006620 | $0.007317 | $0.006150 |
| 2018-11-18 | $0.006620 | $0.007385 | $0.007385 | $0.006746 |
| 2018-11-19 | $0.007386 | $0.005349 | $0.006166 | $0.005349 |
| 2018-11-20 | $0.005349 | $0.005504 | $0.005504 | $0.0045920 |
| 2018-11-21 | $0.005504 | $0.006279 | $0.006279 | $0.0048050 |
| 2018-11-22 | $0.006279 | $0.005592 | $0.005742 | $0.005018 |
| 2018-11-23 | $0.005592 | $0.005132 | $0.005527 | $0.005132 |
| 2018-11-24 | $0.005132 | $0.0047130 | $0.0047130 | $0.0046900 |
| 2018-11-25 | $0.0047130 | $0.005053 | $0.006654 | $0.0048800 |
| 2018-11-26 | $0.005050 | $0.005106 | $0.005334 | $0.0047030 |
| 2018-11-27 | $0.005107 | $0.005399 | $0.005399 | $0.005124 |
| 2018-11-28 | $0.005400 | $0.006205 | $0.006451 | $0.006021 |
| 2018-11-29 | $0.006205 | $0.005616 | $0.005933 | $0.005616 |
| 2018-11-30 | $0.005616 | $0.005858 | $0.005858 | $0.005395 |
| 2018-12-01 | $0.005858 | $0.006517 | $0.006529 | $0.006150 |
| 2018-12-02 | $0.006517 | $0.006297 | $0.006378 | $0.006099 |
| 2018-12-03 | $0.006297 | $0.005433 | $0.005877 | $0.005390 |
| 2018-12-04 | $0.005433 | $0.005897 | $0.005897 | $0.005513 |
| 2018-12-05 | $0.005897 | $0.005180 | $0.005454 | $0.005180 |
| 2018-12-06 | $0.005180 | $0.005390 | $0.005390 | $0.0046120 |
| 2018-12-07 | $0.005390 | $0.005057 | $0.005785 | $0.005048 |
| 2018-12-08 | $0.005242 | $0.005267 | $0.005267 | $0.0048830 |
| 2018-12-09 | $0.005267 | $0.005193 | $0.005495 | $0.005193 |
| 2018-12-10 | $0.005193 | $0.005097 | $0.005097 | $0.0049890 |
| 2018-12-11 | $0.005097 | $0.0048430 | $0.005116 | $0.0045920 |
| 2018-12-12 | $0.0048430 | $0.0049510 | $0.005196 | $0.0038920 |
| 2018-12-13 | $0.0049510 | $0.0042590 | $0.0049760 | $0.0035070 |
| 2018-12-14 | $0.0042590 | $0.0041530 | $0.0045220 | $0.0038850 |
| 2018-12-15 | $0.0041530 | $0.0046940 | $0.0047110 | $0.0041710 |
| 2018-12-16 | $0.0046940 | $0.0042440 | $0.0047560 | $0.0042180 |
| 2018-12-17 | $0.0042440 | $0.005011 | $0.005011 | $0.0047150 |
| 2018-12-18 | $0.005011 | $0.0049760 | $0.005378 | $0.0037130 |
| 2018-12-19 | $0.0049760 | $0.0048600 | $0.005625 | $0.0046660 |
| 2018-12-20 | $0.0048600 | $0.005332 | $0.005833 | $0.0048090 |
| 2018-12-21 | $0.005332 | $0.005757 | $0.005757 | $0.005012 |
| 2018-12-22 | $0.005757 | $0.005350 | $0.006226 | $0.005350 |
| 2018-12-23 | $0.005350 | $0.005828 | $0.005960 | $0.005828 |
| 2018-12-24 | $0.005828 | $0.006015 | $0.006283 | $0.005635 |
| 2018-12-25 | $0.006015 | $0.005947 | $0.006890 | $0.005240 |
| 2018-12-26 | $0.005947 | $0.008106 | $0.008106 | $0.005344 |
| 2018-12-27 | $0.008106 | $0.005278 | $0.007135 | $0.005244 |
| 2018-12-28 | $0.005278 | $0.006525 | $0.006986 | $0.006288 |
| 2018-12-29 | $0.006525 | $0.006014 | $0.006412 | $0.006014 |
| 2018-12-30 | $0.006014 | $0.006897 | $0.006897 | $0.006190 |
| 2018-12-31 | $0.006897 | $0.005716 | $0.006514 | $0.0046720 |
| 2019-01-01 | $0.005716 | $0.007247 | $0.007247 | $0.005985 |
| 2019-01-02 | $0.007247 | $0.007014 | $0.007954 | $0.006263 |
| 2019-01-03 | $0.007014 | $0.006725 | $0.007263 | $0.006560 |
| 2019-01-04 | $0.006725 | $0.007287 | $0.007474 | $0.007022 |
| 2019-01-05 | $0.007287 | $0.007312 | $0.007312 | $0.006858 |
| 2019-01-06 | $0.007312 | $0.007455 | $0.007502 | $0.007407 |
| 2019-01-07 | $0.007455 | $0.006023 | $0.007148 | $0.006023 |
| 2019-01-08 | $0.006023 | $0.006890 | $0.006951 | $0.005984 |
| 2019-01-09 | $0.006890 | $0.006908 | $0.006908 | $0.006893 |
| 2019-01-10 | $0.006908 | $0.005899 | $0.005899 | $0.005745 |
| 2019-01-11 | $0.005899 | $0.006142 | $0.006447 | $0.005646 |
| 2019-01-12 | $0.006142 | $0.005901 | $0.006468 | $0.005901 |
| 2019-01-13 | $0.005901 | $0.005758 | $0.006411 | $0.005467 |
| 2019-01-14 | $0.005758 | $0.006409 | $0.006409 | $0.006409 |
| 2019-01-15 | $0.006409 | $0.006134 | $0.006546 | $0.005988 |
| 2019-01-16 | $0.006134 | $0.006230 | $0.006230 | $0.006230 |
| 2019-01-17 | $0.006230 | $0.005576 | $0.006347 | $0.005576 |
| 2019-01-18 | $0.005576 | $0.005434 | $0.005434 | $0.005434 |
| 2019-01-19 | $0.005434 | $0.006242 | $0.006242 | $0.005627 |
| 2019-01-20 | $0.006242 | $0.006063 | $0.006382 | $0.005921 |
| 2019-01-21 | $0.006063 | $0.005906 | $0.006303 | $0.005906 |
| 2019-01-22 | $0.005906 | $0.0048840 | $0.006301 | $0.0048840 |
| 2019-01-23 | $0.0048840 | $0.005928 | $0.005935 | $0.0048200 |
| 2019-01-24 | $0.005928 | $0.005885 | $0.005934 | $0.005614 |
| 2019-01-25 | $0.005885 | $0.005977 | $0.005977 | $0.005452 |
| 2019-01-26 | $0.005977 | $0.005580 | $0.005998 | $0.005580 |
| 2019-01-27 | $0.005580 | $0.005378 | $0.005386 | $0.005378 |
| 2019-01-28 | $0.005378 | $0.005050 | $0.005095 | $0.0046920 |
| 2019-01-29 | $0.005050 | $0.005374 | $0.005374 | $0.0049740 |
| 2019-01-30 | $0.005374 | $0.005572 | $0.005594 | $0.005539 |
| 2019-01-31 | $0.005572 | $0.005526 | $0.005526 | $0.005462 |
| 2019-02-01 | $0.005526 | $0.005084 | $0.005544 | $0.005084 |
| 2019-02-02 | $0.005084 | $0.0048950 | $0.005295 | $0.0048950 |
| 2019-02-03 | $0.0048950 | $0.005135 | $0.005135 | $0.0047280 |
| 2019-02-04 | $0.005135 | $0.005109 | $0.005715 | $0.0047040 |
| 2019-02-05 | $0.005109 | $0.0047800 | $0.005112 | $0.0047690 |
| 2019-02-06 | $0.0047800 | $0.005056 | $0.005056 | $0.0046710 |
| 2019-02-07 | $0.005056 | $0.005046 | $0.005046 | $0.005046 |
| 2019-02-08 | $0.005046 | $0.005162 | $0.005781 | $0.005150 |
| 2019-02-09 | $0.005162 | $0.005161 | $0.005161 | $0.005161 |
| 2019-02-10 | $0.005161 | $0.006756 | $0.006756 | $0.005425 |
| 2019-02-11 | $0.006756 | $0.006497 | $0.006497 | $0.006497 |
| 2019-02-12 | $0.006497 | $0.005236 | $0.006597 | $0.005236 |
| 2019-02-13 | $0.005236 | $0.005380 | $0.006482 | $0.005223 |
| 2019-02-14 | $0.005380 | $0.006403 | $0.006404 | $0.005177 |
| 2019-02-15 | $0.006403 | $0.0046780 | $0.006465 | $0.0046780 |
| 2019-02-16 | $0.0046780 | $0.0047260 | $0.0047260 | $0.0047260 |
| 2019-02-17 | $0.0047260 | $0.005148 | $0.005148 | $0.005148 |
| 2019-02-18 | $0.005148 | $0.006301 | $0.007668 | $0.005618 |
| 2019-02-19 | $0.006301 | $0.007556 | $0.007556 | $0.005920 |
| 2019-02-20 | $0.007556 | $0.005999 | $0.008205 | $0.005999 |
| 2019-02-21 | $0.005999 | $0.006782 | $0.006782 | $0.005884 |
| 2019-02-22 | $0.006782 | $0.006008 | $0.007899 | $0.006008 |
| 2019-02-23 | $0.006008 | $0.006429 | $0.006429 | $0.006429 |
| 2019-02-24 | $0.006429 | $0.005378 | $0.005378 | $0.005378 |
| 2019-02-25 | $0.005378 | $0.005604 | $0.005604 | $0.005604 |
| 2019-02-26 | $0.005604 | $0.006454 | $0.006454 | $0.005527 |
| 2019-02-27 | $0.006454 | $0.005302 | $0.006399 | $0.005302 |
| 2019-02-28 | $0.005302 | $0.006374 | $0.006374 | $0.005315 |
| 2019-03-01 | $0.006374 | $0.006368 | $0.006368 | $0.006368 |
| 2019-03-02 | $0.006368 | $0.006048 | $0.006258 | $0.006048 |
| 2019-03-03 | $0.006048 | $0.005931 | $0.005931 | $0.005931 |
| 2019-03-04 | $0.005931 | $0.0048440 | $0.007614 | $0.0048440 |
| 2019-03-05 | $0.0048440 | $0.006200 | $0.006233 | $0.005284 |
| 2019-03-06 | $0.006200 | $0.006495 | $0.006495 | $0.006225 |
| 2019-03-07 | $0.006495 | $0.006883 | $0.007406 | $0.006059 |
| 2019-03-08 | $0.006883 | $0.0100600 | $0.0100800 | $0.005819 |
| 2019-03-09 | $0.0100600 | $0.009540 | $0.0103500 | $0.009465 |
| 2019-03-10 | $0.009540 | $0.008096 | $0.009410 | $0.008096 |
| 2019-03-11 | $0.008096 | $0.008183 | $0.008183 | $0.007448 |
| 2019-03-12 | $0.008183 | $0.008894 | $0.009061 | $0.008213 |
| 2019-03-13 | $0.008894 | $0.009111 | $0.009111 | $0.008773 |
| 2019-03-14 | $0.009111 | $0.007405 | $0.009108 | $0.007405 |
| 2019-03-15 | $0.007405 | $0.008499 | $0.008768 | $0.007669 |
| 2019-03-16 | $0.008499 | $0.007471 | $0.008749 | $0.007471 |
| 2019-03-17 | $0.007471 | $0.009153 | $0.009153 | $0.007368 |
| 2019-03-18 | $0.009153 | $0.006786 | $0.009072 | $0.006786 |
| 2019-03-19 | $0.006786 | $0.007093 | $0.008147 | $0.006834 |
| 2019-03-20 | $0.007093 | $0.008281 | $0.008281 | $0.007130 |
| 2019-03-21 | $0.008281 | $0.007198 | $0.008009 | $0.007198 |
| 2019-03-22 | $0.007198 | $0.007891 | $0.007891 | $0.007259 |
| 2019-03-23 | $0.007891 | $0.008063 | $0.008063 | $0.007391 |
| 2019-03-24 | $0.008063 | $0.007975 | $0.007975 | $0.007472 |
| 2019-03-25 | $0.007975 | $0.007618 | $0.007845 | $0.007618 |
| 2019-03-26 | $0.007618 | $0.007154 | $0.007637 | $0.007154 |
| 2019-03-27 | $0.007154 | $0.007972 | $0.0110100 | $0.007292 |
| 2019-03-28 | $0.007972 | $0.007867 | $0.007867 | $0.007867 |
| 2019-03-29 | $0.007867 | $0.0099350 | $0.0099350 | $0.008188 |
| 2019-03-30 | $0.0099350 | $0.008000 | $0.009858 | $0.008000 |
| 2019-03-31 | $0.008000 | $0.008829 | $0.008829 | $0.007772 |
| 2019-04-01 | $0.008829 | $0.008389 | $0.008795 | $0.008135 |
| 2019-04-02 | $0.008389 | $0.0112400 | $0.0113500 | $0.009754 |
| 2019-04-03 | $0.0112400 | $0.008742 | $0.0109800 | $0.007898 |
| 2019-04-04 | $0.008742 | $0.0106500 | $0.0106500 | $0.008574 |
| 2019-04-05 | $0.0106500 | $0.009112 | $0.0112100 | $0.008692 |
| 2019-04-06 | $0.009112 | $0.009105 | $0.009105 | $0.009105 |
| 2019-04-07 | $0.009105 | $0.009614 | $0.009614 | $0.009614 |
| 2019-04-08 | $0.009614 | $0.009015 | $0.0100800 | $0.009015 |
| 2019-04-09 | $0.009015 | $0.009809 | $0.009809 | $0.008778 |
| 2019-04-10 | $0.009809 | $0.009579 | $0.009870 | $0.009402 |
| 2019-04-11 | $0.009579 | $0.008592 | $0.008923 | $0.008592 |
| 2019-04-12 | $0.008592 | $0.008557 | $0.008557 | $0.008557 |
| 2019-04-13 | $0.008557 | $0.007981 | $0.008556 | $0.007884 |
| 2019-04-14 | $0.007981 | $0.008771 | $0.009109 | $0.008183 |
| 2019-04-15 | $0.008771 | $0.007682 | $0.008336 | $0.007682 |
| 2019-04-16 | $0.007682 | $0.009009 | $0.009011 | $0.007963 |
| 2019-04-17 | $0.009009 | $0.009016 | $0.009016 | $0.009016 |
| 2019-04-18 | $0.009016 | $0.008126 | $0.009496 | $0.007731 |
| 2019-04-19 | $0.008126 | $0.009574 | $0.009574 | $0.008097 |
| 2019-04-20 | $0.009574 | $0.008115 | $0.009564 | $0.008115 |
| 2019-04-21 | $0.008115 | $0.0151600 | $0.0151600 | $0.007919 |
| 2019-04-22 | $0.0151600 | $0.007945 | $0.0153000 | $0.007945 |
| 2019-04-23 | $0.007937 | $0.008642 | $0.008642 | $0.007879 |
| 2019-04-24 | $0.008642 | $0.006861 | $0.008409 | $0.006642 |
| 2019-04-25 | $0.006861 | $0.006802 | $0.008323 | $0.006288 |
| 2019-04-26 | $0.006802 | $0.007699 | $0.007727 | $0.006604 |
| 2019-04-27 | $0.007699 | $0.006688 | $0.007793 | $0.006688 |
| 2019-04-28 | $0.006703 | $0.007422 | $0.007422 | $0.006271 |
| 2019-04-29 | $0.007422 | $0.006510 | $0.007358 | $0.006379 |
| 2019-04-30 | $0.006510 | $0.006885 | $0.006885 | $0.006830 |
| 2019-05-01 | $0.006885 | $0.006760 | $0.006760 | $0.006760 |
| 2019-05-02 | $0.006760 | $0.007145 | $0.007163 | $0.006400 |
| 2019-05-03 | $0.007145 | $0.007453 | $0.007453 | $0.007453 |
| 2019-05-04 | $0.007453 | $0.007250 | $0.007250 | $0.007235 |
| 2019-05-05 | $0.007250 | $0.006594 | $0.007264 | $0.006592 |
| 2019-05-06 | $0.006594 | $0.007337 | $0.007664 | $0.006986 |
| 2019-05-07 | $0.007337 | $0.006904 | $0.008204 | $0.006690 |
| 2019-05-08 | $0.006904 | $0.007757 | $0.007757 | $0.007020 |
| 2019-05-09 | $0.007757 | $0.007086 | $0.007731 | $0.007086 |
| 2019-05-10 | $0.007086 | $0.007618 | $0.007618 | $0.007154 |
| 2019-05-11 | $0.007618 | $0.007959 | $0.009757 | $0.007372 |
| 2019-05-12 | $0.007959 | $0.007847 | $0.007847 | $0.007781 |
| 2019-05-13 | $0.007847 | $0.006100 | $0.008168 | $0.006100 |
| 2019-05-14 | $0.006100 | $0.008191 | $0.008995 | $0.006743 |
| 2019-05-15 | $0.008191 | $0.007991 | $0.009379 | $0.007991 |
| 2019-05-16 | $0.007991 | $0.007905 | $0.009116 | $0.006882 |
| 2019-05-17 | $0.007905 | $0.006704 | $0.008968 | $0.006403 |
| 2019-05-18 | $0.006704 | $0.007714 | $0.008568 | $0.006406 |
| 2019-05-19 | $0.007714 | $0.008174 | $0.009231 | $0.008174 |
| 2019-05-20 | $0.008174 | $0.009499 | $0.009499 | $0.007898 |
| 2019-05-21 | $0.009499 | $0.008171 | $0.009828 | $0.007814 |
| 2019-05-22 | $0.008171 | $0.0106900 | $0.0125000 | $0.007718 |
| 2019-05-23 | $0.0106900 | $0.0116000 | $0.0116600 | $0.0100100 |
| 2019-05-24 | $0.0116000 | $0.0145400 | $0.0174700 | $0.0111200 |
| 2019-05-25 | $0.0145400 | $0.0248000 | $0.0251400 | $0.0146500 |
| 2019-05-26 | $0.0248000 | $0.0238500 | $0.0264500 | $0.0217600 |
| 2019-05-27 | $0.0238500 | $0.0222900 | $0.0250000 | $0.0197800 |
| 2019-05-28 | $0.0222900 | $0.0221000 | $0.0229100 | $0.0205800 |
| 2019-05-29 | $0.0221000 | $0.0202900 | $0.0232000 | $0.0197800 |
| 2019-05-30 | $0.0202900 | $0.0198400 | $0.0206100 | $0.0187200 |
| 2019-05-31 | $0.0198400 | $0.0211300 | $0.0211300 | $0.0193900 |
| 2019-06-01 | $0.0211300 | $0.0237200 | $0.0248300 | $0.0204600 |
| 2019-06-02 | $0.0237200 | $0.0314600 | $0.0339100 | $0.0231700 |
| 2019-06-03 | $0.0314600 | $0.0389600 | $0.0423600 | $0.0276300 |
| 2019-06-04 | $0.0389600 | $0.0394700 | $0.0477900 | $0.0344500 |
| 2019-06-05 | $0.0394700 | $0.0389400 | $0.0434700 | $0.0357900 |
| 2019-06-06 | $0.0389400 | $0.0399300 | $0.0406300 | $0.0343200 |
| 2019-06-07 | $0.0399300 | $0.0416000 | $0.0437700 | $0.0353800 |
| 2019-06-08 | $0.0416000 | $0.0433100 | $0.0466800 | $0.0378100 |
| 2019-06-09 | $0.0433100 | $0.0466800 | $0.0566 | $0.0391600 |
| 2019-06-10 | $0.0466800 | $0.0422800 | $0.0513 | $0.0408400 |
| 2019-06-11 | $0.0422800 | $0.0437400 | $0.0518 | $0.0386900 |
| 2019-06-12 | $0.0437400 | $0.0427700 | $0.0488700 | $0.0413000 |
| 2019-06-13 | $0.0427700 | $0.0370100 | $0.0426000 | $0.0340500 |
| 2019-06-14 | $0.0370100 | $0.0405700 | $0.0441000 | $0.0364500 |
| 2019-06-15 | $0.0405700 | $0.0397900 | $0.0428900 | $0.0374200 |
| 2019-06-16 | $0.0397900 | $0.0313900 | $0.0406000 | $0.0311500 |
| 2019-06-17 | $0.0313900 | $0.0330100 | $0.0366200 | $0.0316900 |
| 2019-06-18 | $0.0330100 | $0.0337500 | $0.0338600 | $0.0318700 |
| 2019-06-19 | $0.0337500 | $0.0353200 | $0.0386600 | $0.0318800 |
| 2019-06-20 | $0.0356400 | $0.0370200 | $0.0393600 | $0.0327700 |
| 2019-06-21 | $0.0370200 | $0.0300800 | $0.0402600 | $0.0300800 |
| 2019-06-22 | $0.0300800 | $0.0339700 | $0.0417100 | $0.0314100 |
| 2019-06-23 | $0.0339700 | $0.0336900 | $0.0379000 | $0.0315700 |
| 2019-06-24 | $0.0336900 | $0.0351100 | $0.0443200 | $0.0314000 |
| 2019-06-25 | $0.0351100 | $0.0327900 | $0.0357000 | $0.0272500 |
| 2019-06-26 | $0.0327900 | $0.0325500 | $0.0345800 | $0.0293600 |
| 2019-06-27 | $0.0325500 | $0.0288000 | $0.0333500 | $0.0263500 |
| 2019-06-28 | $0.0288000 | $0.0286600 | $0.0312200 | $0.0281900 |
| 2019-06-29 | $0.0286600 | $0.0294200 | $0.0316000 | $0.0284500 |
| 2019-06-30 | $0.0294200 | $0.0309600 | $0.0311600 | $0.0260600 |
| 2019-07-01 | $0.0309600 | $0.0269800 | $0.0313900 | $0.0264800 |
| 2019-07-02 | $0.0269800 | $0.0317600 | $0.0323400 | $0.0267400 |
| 2019-07-03 | $0.0317600 | $0.0334800 | $0.0342400 | $0.0314000 |
| 2019-07-04 | $0.0334800 | $0.0303200 | $0.0313700 | $0.0284500 |
| 2019-07-05 | $0.0303200 | $0.0297700 | $0.0310900 | $0.0284200 |
| 2019-07-06 | $0.0297700 | $0.0298900 | $0.0300900 | $0.0292300 |
| 2019-07-07 | $0.0298900 | $0.0298800 | $0.0319600 | $0.0288200 |
| 2019-07-08 | $0.0298800 | $0.0299800 | $0.0309100 | $0.0282100 |
| 2019-07-09 | $0.0299800 | $0.0296700 | $0.0301400 | $0.0289100 |
| 2019-07-10 | $0.0296700 | $0.0273800 | $0.0298500 | $0.0265000 |
| 2019-07-11 | $0.0273800 | $0.0240700 | $0.0267200 | $0.0230100 |
| 2019-07-12 | $0.0240700 | $0.0241600 | $0.0252100 | $0.0233500 |
| 2019-07-13 | $0.0241600 | $0.0231600 | $0.0242200 | $0.0231200 |
| 2019-07-14 | $0.0231600 | $0.0199900 | $0.0216000 | $0.0190400 |
| 2019-07-15 | $0.0199900 | $0.0206700 | $0.0210800 | $0.0189900 |
| 2019-07-16 | $0.0206700 | $0.0185600 | $0.0194800 | $0.0169900 |
| 2019-07-17 | $0.0185600 | $0.0192900 | $0.0202000 | $0.0184600 |
| 2019-07-18 | $0.0192900 | $0.0197900 | $0.0209900 | $0.0188700 |
| 2019-07-19 | $0.0197900 | $0.0196600 | $0.0202000 | $0.0193700 |
| 2019-07-20 | $0.0196600 | $0.0209500 | $0.0209500 | $0.0187500 |
| 2019-07-21 | $0.0209500 | $0.0200400 | $0.0206400 | $0.0188700 |
| 2019-07-22 | $0.0200400 | $0.0198500 | $0.0199700 | $0.0184200 |
| 2019-07-23 | $0.0198500 | $0.0190700 | $0.0199100 | $0.0189100 |
| 2019-07-24 | $0.0190700 | $0.0191000 | $0.0202300 | $0.0189000 |
| 2019-07-25 | $0.0191000 | $0.0195200 | $0.0197400 | $0.0189000 |
| 2019-07-26 | $0.0195200 | $0.0195800 | $0.0197700 | $0.0193300 |
| 2019-07-27 | $0.0195800 | $0.0183800 | $0.0190000 | $0.0182400 |
| 2019-07-28 | $0.0183800 | $0.0181200 | $0.0190400 | $0.0181200 |
| 2019-07-29 | $0.0181200 | $0.0183400 | $0.0186200 | $0.0179300 |
| 2019-07-30 | $0.0183400 | $0.0181000 | $0.0187000 | $0.0180000 |
| 2019-07-31 | $0.0181000 | $0.0183100 | $0.0190600 | $0.0174900 |
| 2019-08-01 | $0.0183100 | $0.0180900 | $0.0184900 | $0.0180400 |
| 2019-08-02 | $0.0180900 | $0.0179300 | $0.0181100 | $0.0178100 |
| 2019-08-03 | $0.0179300 | $0.0177600 | $0.0185700 | $0.0177600 |
| 2019-08-04 | $0.0177600 | $0.0206800 | $0.0208900 | $0.0178200 |
| 2019-08-05 | $0.0206800 | $0.0204000 | $0.0219200 | $0.0196400 |
| 2019-08-06 | $0.0204000 | $0.0190100 | $0.0199500 | $0.0190000 |
| 2019-08-07 | $0.0190100 | $0.0186200 | $0.0193500 | $0.0185500 |
| 2019-08-08 | $0.0186200 | $0.0182300 | $0.0189000 | $0.0182300 |
| 2019-08-09 | $0.0182300 | $0.0173400 | $0.0178000 | $0.0170200 |
| 2019-08-10 | $0.0173400 | $0.0169800 | $0.0170900 | $0.0168200 |
| 2019-08-11 | $0.0169800 | $0.0172800 | $0.0180400 | $0.0158700 |
| 2019-08-12 | $0.0172800 | $0.0169500 | $0.0169500 | $0.0165600 |
| 2019-08-13 | $0.0169500 | $0.0153900 | $0.0167400 | $0.0150000 |
| 2019-08-14 | $0.0153900 | $0.0139900 | $0.0139900 | $0.0126900 |
| 2019-08-15 | $0.0139900 | $0.0134700 | $0.0141200 | $0.0132300 |
| 2019-08-16 | $0.0134700 | $0.0136800 | $0.0142300 | $0.0132700 |
| 2019-08-17 | $0.0136800 | $0.0134100 | $0.0138600 | $0.0134000 |
| 2019-08-18 | $0.0134100 | $0.0136400 | $0.0143500 | $0.0136000 |
| 2019-08-19 | $0.0136400 | $0.0136600 | $0.0141800 | $0.0135800 |
| 2019-08-20 | $0.0136600 | $0.0135200 | $0.0140800 | $0.0132700 |
| 2019-08-21 | $0.0135200 | $0.0128700 | $0.0132500 | $0.0128500 |
| 2019-08-22 | $0.0128700 | $0.0130100 | $0.0133500 | $0.0129100 |
| 2019-08-23 | $0.0130100 | $0.0139200 | $0.0139200 | $0.0131700 |
| 2019-08-24 | $0.0139200 | $0.0136700 | $0.0136700 | $0.0136700 |
| 2019-08-25 | $0.0136700 | $0.0129800 | $0.0134700 | $0.0129800 |
| 2019-08-26 | $0.0129800 | $0.0128600 | $0.0133600 | $0.0122500 |
| 2019-08-27 | $0.0128600 | $0.0125700 | $0.0131000 | $0.0125700 |
| 2019-08-28 | $0.0125700 | $0.0128000 | $0.0128000 | $0.0116200 |
| 2019-08-29 | $0.0128000 | $0.0119400 | $0.0125700 | $0.0118300 |
| 2019-08-30 | $0.0119500 | $0.0119300 | $0.0122200 | $0.0118900 |
| 2019-08-31 | $0.0119300 | $0.0115000 | $0.0121900 | $0.0115000 |
| 2019-09-01 | $0.0115000 | $0.0115900 | $0.0117600 | $0.0114500 |
| 2019-09-02 | $0.0115900 | $0.0116100 | $0.0120900 | $0.0116100 |
| 2019-09-03 | $0.0116100 | $0.0116800 | $0.0122800 | $0.0116400 |
| 2019-09-04 | $0.0116800 | $0.0116900 | $0.0117700 | $0.0114100 |
| 2019-09-05 | $0.0116900 | $0.0124100 | $0.0127300 | $0.0114600 |
| 2019-09-06 | $0.0124100 | $0.0121700 | $0.0142000 | $0.0118600 |
| 2019-09-07 | $0.0121700 | $0.0125500 | $0.0132200 | $0.0125200 |
| 2019-09-08 | $0.0125500 | $0.0128800 | $0.0138100 | $0.0126000 |
| 2019-09-09 | $0.0128800 | $0.0126600 | $0.0128800 | $0.0123100 |
| 2019-09-10 | $0.0126600 | $0.0124500 | $0.0126000 | $0.0122100 |
| 2019-09-11 | $0.0124500 | $0.0123000 | $0.0123500 | $0.0120600 |
| 2019-09-12 | $0.0123000 | $0.0122300 | $0.0126400 | $0.0121500 |
| 2019-09-13 | $0.0122300 | $0.0124300 | $0.0124300 | $0.0122600 |
| 2019-09-14 | $0.0124300 | $0.0123300 | $0.0129300 | $0.0123300 |
| 2019-09-15 | $0.0123300 | $0.0123700 | $0.0123700 | $0.0123700 |
| 2019-09-16 | $0.0123700 | $0.0115300 | $0.0129100 | $0.0114100 |
| 2019-09-17 | $0.0115300 | $0.0120900 | $0.0126000 | $0.0120000 |
| 2019-09-18 | $0.0120900 | $0.0124200 | $0.0124200 | $0.0112700 |
| 2019-09-19 | $0.0124200 | $0.0125200 | $0.0133900 | $0.0121400 |
| 2019-09-20 | $0.0125200 | $0.0122700 | $0.0123900 | $0.0120300 |
| 2019-09-21 | $0.0122700 | $0.0122300 | $0.0122300 | $0.0110000 |
| 2019-09-22 | $0.0122300 | $0.0122500 | $0.0122700 | $0.0108100 |
| 2019-09-23 | $0.0122500 | $0.0112800 | $0.0116500 | $0.0112800 |
| 2019-09-24 | $0.0112800 | $0.009840 | $0.0109300 | $0.009347 |
| 2019-09-25 | $0.009840 | $0.009880 | $0.0102000 | $0.009425 |
| 2019-09-26 | $0.009880 | $0.0101000 | $0.0105900 | $0.009575 |
| 2019-09-27 | $0.0101000 | $0.0103300 | $0.0112800 | $0.0100500 |
| 2019-09-28 | $0.0103300 | $0.0104600 | $0.0107100 | $0.0103200 |
| 2019-09-29 | $0.0104600 | $0.0105200 | $0.0105200 | $0.0101900 |
| 2019-09-30 | $0.0105200 | $0.0106800 | $0.0112500 | $0.0101000 |
| 2019-10-01 | $0.0106800 | $0.0104400 | $0.0107400 | $0.0100800 |
| 2019-10-02 | $0.0104400 | $0.0104200 | $0.0108600 | $0.0101200 |
| 2019-10-03 | $0.0104200 | $0.0099570 | $0.0101600 | $0.0099570 |
| 2019-10-04 | $0.0099570 | $0.009878 | $0.0105700 | $0.009878 |
| 2019-10-05 | $0.009878 | $0.0100200 | $0.0106000 | $0.0099170 |
| 2019-10-06 | $0.0100200 | $0.009890 | $0.0104000 | $0.009444 |
| 2019-10-07 | $0.009890 | $0.0104700 | $0.0107900 | $0.009371 |
| 2019-10-08 | $0.0104700 | $0.0101400 | $0.0107300 | $0.0101400 |
| 2019-10-09 | $0.0101400 | $0.0109500 | $0.0115800 | $0.0103700 |
| 2019-10-10 | $0.0109500 | $0.0104900 | $0.0110700 | $0.0102700 |
| 2019-10-11 | $0.0104900 | $0.0099820 | $0.0100400 | $0.009414 |
| 2019-10-12 | $0.0099820 | $0.009829 | $0.0104500 | $0.009829 |
| 2019-10-13 | $0.009829 | $0.0100200 | $0.0104000 | $0.009769 |
| 2019-10-14 | $0.0100200 | $0.0102600 | $0.0105600 | $0.009705 |
| 2019-10-15 | $0.0102600 | $0.009579 | $0.0101900 | $0.009579 |
| 2019-10-16 | $0.009579 | $0.009262 | $0.009579 | $0.008904 |
| 2019-10-17 | $0.009262 | $0.009408 | $0.009718 | $0.009319 |
| 2019-10-18 | $0.009408 | $0.009207 | $0.009678 | $0.008966 |
| 2019-10-19 | $0.009207 | $0.009482 | $0.009560 | $0.009086 |
| 2019-10-20 | $0.009482 | $0.009662 | $0.009673 | $0.008662 |
| 2019-10-21 | $0.009662 | $0.009350 | $0.009596 | $0.008891 |
| 2019-10-22 | $0.009350 | $0.009200 | $0.009200 | $0.009166 |
| 2019-10-23 | $0.009200 | $0.008400 | $0.009050 | $0.008400 |
| 2019-10-24 | $0.008400 | $0.008261 | $0.008326 | $0.007891 |
| 2019-10-25 | $0.008261 | $0.009404 | $0.009404 | $0.008764 |
| 2019-10-26 | $0.009404 | $0.008686 | $0.009421 | $0.008669 |
| 2019-10-27 | $0.008686 | $0.009508 | $0.0105700 | $0.008773 |
| 2019-10-28 | $0.009508 | $0.0100200 | $0.0102400 | $0.009336 |
| 2019-10-29 | $0.0100200 | $0.0099780 | $0.0105600 | $0.0099470 |
| 2019-10-30 | $0.0099780 | $0.009662 | $0.0101400 | $0.008313 |
| 2019-10-31 | $0.009662 | $0.009736 | $0.0100300 | $0.009557 |
| 2019-11-01 | $0.009736 | $0.009531 | $0.0099330 | $0.009460 |
| 2019-11-02 | $0.009531 | $0.009736 | $0.009736 | $0.009534 |
| 2019-11-03 | $0.009736 | $0.009574 | $0.009654 | $0.009047 |
| 2019-11-04 | $0.009574 | $0.0099030 | $0.0101300 | $0.009235 |
| 2019-11-05 | $0.0099030 | $0.009665 | $0.0100300 | $0.009578 |
| 2019-11-06 | $0.009665 | $0.009784 | $0.0100100 | $0.009390 |
| 2019-11-07 | $0.009784 | $0.009392 | $0.009543 | $0.009098 |
| 2019-11-08 | $0.009392 | $0.009794 | $0.0108900 | $0.009255 |
| 2019-11-09 | $0.009794 | $0.0101400 | $0.0120000 | $0.009770 |
| 2019-11-10 | $0.0101400 | $0.0101100 | $0.0107500 | $0.009531 |
| 2019-11-11 | $0.0101100 | $0.0104400 | $0.0104600 | $0.009545 |
| 2019-11-12 | $0.0104400 | $0.0100900 | $0.0113900 | $0.0100900 |
| 2019-11-13 | $0.0101100 | $0.0106000 | $0.0123000 | $0.0099260 |
| 2019-11-14 | $0.0109900 | $0.0105800 | $0.0109900 | $0.0100300 |
| 2019-11-15 | $0.0103600 | $0.009600 | $0.0101500 | $0.008834 |
| 2019-11-16 | $0.009600 | $0.009651 | $0.009651 | $0.009600 |
| 2019-11-17 | $0.009567 | $0.0106400 | $0.0135000 | $0.009567 |
| 2019-11-18 | $0.0106400 | $0.0108800 | $0.0113600 | $0.0104900 |
| 2019-11-19 | $0.0110300 | $0.0101600 | $0.0110300 | $0.009468 |
| 2019-11-20 | $0.009812 | $0.009812 | $0.0117200 | $0.009812 |
| 2019-11-21 | $0.009721 | $0.009103 | $0.0099290 | $0.008889 |
| 2019-11-22 | $0.009103 | $0.009152 | $0.009152 | $0.009103 |
| 2019-11-26 | $0.008223 | $0.008638 | $0.009246 | $0.008337 |
| 2019-11-27 | $0.008488 | $0.009104 | $0.009498 | $0.008767 |
| 2019-11-28 | $0.008929 | $0.008780 | $0.009036 | $0.008559 |
| 2019-11-29 | $0.008876 | $0.009095 | $0.009095 | $0.008780 |
| 2019-11-30 | $0.009095 | $0.009033 | $0.009095 | $0.009033 |
| 2019-12-18 | $0.007252 | $0.008409 | $0.008497 | $0.007809 |
| 2019-12-19 | $0.008409 | $0.008190 | $0.008409 | $0.008190 |
| 2019-12-22 | $0.007749 | $0.007649 | $0.008031 | $0.007570 |
| 2019-12-23 | $0.007649 | $0.007805 | $0.007805 | $0.007649 |
| 2019-12-26 | $0.007217 | $0.007350 | $0.007350 | $0.007217 |
| 2019-12-27 | $0.007350 | $0.007350 | $0.007350 | $0.007350 |
| 2019-12-29 | $0.007413 | $0.007618 | $0.007986 | $0.007564 |
| 2019-12-30 | $0.007587 | $0.007183 | $0.007460 | $0.007183 |
| 2019-12-31 | $0.007162 | $0.007116 | $0.007116 | $0.007116 |
| 2020-01-01 | $0.007112 | $0.007131 | $0.007131 | $0.007131 |
| 2020-01-02 | $0.007165 | $0.007082 | $0.007171 | $0.006733 |
| 2020-01-03 | $0.007082 | $0.007058 | $0.007082 | $0.007058 |
| 2020-01-04 | $0.006992 | $0.006641 | $0.007136 | $0.006554 |
| 2020-01-05 | $0.007301 | $0.007389 | $0.007464 | $0.007101 |
| 2020-01-06 | $0.007413 | $0.008731 | $0.009049 | $0.007440 |
| 2020-01-07 | $0.008731 | $0.008629 | $0.008731 | $0.008629 |
| 2020-01-08 | $0.009040 | $0.008391 | $0.008864 | $0.007776 |
| 2020-01-09 | $0.008407 | $0.007917 | $0.008229 | $0.007916 |
| 2020-01-10 | $0.007917 | $0.007927 | $0.007927 | $0.007917 |
| 2020-01-14 | $0.008409 | $0.008754 | $0.009615 | $0.008741 |
| 2020-01-15 | $0.008821 | $0.009185 | $0.009803 | $0.008390 |
| 2020-01-16 | $0.009192 | $0.007596 | $0.009072 | $0.007596 |
| 2020-01-17 | $0.007596 | $0.008197 | $0.008197 | $0.007596 |
| 2020-01-23 | $0.008458 | $0.008036 | $0.008238 | $0.007956 |
| 2020-01-24 | $0.008036 | $0.008013 | $0.008036 | $0.008013 |
| 2020-01-26 | $0.008111 | $0.008457 | $0.008457 | $0.008447 |
| 2020-01-27 | $0.008457 | $0.008511 | $0.008511 | $0.008457 |
| 2020-01-30 | $0.008615 | $0.008724 | $0.009274 | $0.008724 |
| 2020-01-31 | $0.008724 | $0.008913 | $0.008913 | $0.008724 |
| 2020-02-01 | $0.008524 | $0.008647 | $0.008901 | $0.008647 |
| 2020-02-02 | $0.008779 | $0.009125 | $0.009600 | $0.008627 |
| 2020-02-03 | $0.009250 | $0.008993 | $0.009593 | $0.008143 |
| 2020-02-04 | $0.008993 | $0.009031 | $0.009031 | $0.008993 |
| 2020-02-06 | $0.009322 | $0.009571 | $0.0101800 | $0.008878 |
| 2020-02-07 | $0.009650 | $0.0101200 | $0.0108300 | $0.009779 |
| 2020-02-08 | $0.0101200 | $0.0101600 | $0.0101600 | $0.0101200 |
| 2020-02-09 | $0.0102000 | $0.0100600 | $0.0104100 | $0.009618 |
| 2020-02-10 | $0.0100600 | $0.0101200 | $0.0101200 | $0.0100600 |
| 2020-02-12 | $0.0099760 | $0.0101800 | $0.0112500 | $0.009617 |
| 2020-02-13 | $0.0102200 | $0.0102500 | $0.0103900 | $0.009599 |
| 2020-02-14 | $0.0102500 | $0.0103500 | $0.0103500 | $0.0102500 |
| 2022-01-24 | $0.0471700 | $0.0495500 | $0.0495500 | $0.0477100 |
| 2022-01-25 | $0.0495500 | $0.0391900 | $0.0499200 | $0.0384600 |
| 2022-01-26 | $0.0391900 | $0.0390000 | $0.0392400 | $0.0389800 |
| 2022-01-27 | $0.0467900 | $0.0510 | $0.0516 | $0.0460700 |
| 2022-01-28 | $0.0510 | $0.0511 | $0.0515 | $0.0509 |
| 2022-01-29 | $0.0440600 | $0.0457600 | $0.0473000 | $0.0338700 |
| 2022-01-30 | $0.0457600 | $0.0459200 | $0.0459900 | $0.0456200 |
| 2022-01-31 | $0.0595 | $0.0608 | $0.0708 | $0.0485000 |
| 2022-02-01 | $0.0608 | $0.0531 | $0.0618 | $0.0506 |
| 2022-02-02 | $0.0651 | $0.0598 | $0.0620 | $0.0543 |
| 2022-02-03 | $0.0598 | $0.0599 | $0.0599 | $0.0596 |
| 2022-02-05 | $0.0574 | $0.0509 | $0.0572 | $0.0509 |
| 2022-02-06 | $0.0509 | $0.0510 | $0.0510 | $0.0509 |
| 2022-02-07 | $0.0634 | $0.0572 | $0.0651 | $0.0572 |
| 2022-02-08 | $0.0572 | $0.0569 | $0.0575 | $0.0569 |
| Paio | Scambio |
|---|---|
| ABYSS/ETH | bilaxy |
| ABYSS/ETH | bitfinex |
| ABYSS/USD | bitfinex |
| ABYSS/ETH | bitforex |
| ABYSS/USDT | bitforex |
| ABYSS/BTC | bittrex |
| ABYSS/ETH | coinbene |
| ABYSS/ETH | ddex |
| ABYSS/WETH | ddex |
| ABYSS/ETH | ethermium |
| ABYSS/ETH | ethfinex |
| ABYSS/USD | ethfinex |
| ABYSS/BTC | hitbtc |
| ABYSS/ETH | hitbtc |
| ABYSS/ETH | idex |
| ABYSS/BTC | latoken |
| ABYSS/ETH | latoken |
| ABYSS/BTC | sistemkoin |
| ABYSS/TRY | sistemkoin |
| ABYSS/BTC | yobit |
| ABYSS/DOGE | yobit |
| ABYSS/ETH | yobit |
| ABYSS/RUR | yobit |
| ABYSS/USD | yobit |
| ABYSS/WAVES | yobit |
The Abyss is the platform where gamers can play games, socialize and get rewarded. We offer MMO/MMORPG games and share a part of our revenue with gamers. Come to The Abyss and earn from the referral system, gaming achievements, and other activities.
Sorry, detailed technology about Abyss Token is not currently available
Sorry, detailed features about Abyss Token is not currently available
Team:
The Abbys DAICO will start on the 18th of April, 2018. The DAICO token allocation represents 60% of the total token supply and will be available for a 0.0001538 ETH.
The DAICO funding target is 11,538 ETH. The International Hard Cap is now 34,615 ETH. The minimum contribution is 0.2 ETH. Day 1 the Maximum contribution is 20 ETH. Days 2+ no ETH contribution limit. The minimum contribution is 0.2 ETH. There is also an additional Hard Cap of 300,000 BNB tokens. The minimum contribution is 1,000 BNB.
The DAICO will end on the 16th of May, 2018 or when the funding cap is reached. Users can only participate in the DAICO with ETH and BNB. The following countries aren't allowed to participate in the token sale: Mainland China, Algeria, Morocco, Kyrgyzstan, Bolivia, Nepal, Bangladesh, Cambodia.
Token Distribution:
The left 60% of the tokens distribution is yet to be announced.
The Abyss ICO features a bounty and bonus campaign.
Bonus Structure:
