Store and manage digital currencies with ease
Be your own bank
Date | Open | Close | High | Low |
---|---|---|---|---|
2019-06-13 | $0.0237800 | $0.0233500 | $0.0234100 | $0.0229900 |
2019-06-14 | $0.0233500 | $0.0244500 | $0.0245900 | $0.0237400 |
2019-06-15 | $0.0244500 | $0.0247000 | $0.0251000 | $0.0245700 |
2019-06-16 | $0.0247000 | $0.0240700 | $0.0248000 | $0.0236300 |
2019-06-17 | $0.0240700 | $0.0242900 | $0.0248100 | $0.0239000 |
2019-06-18 | $0.0242900 | $0.0230600 | $0.0241000 | $0.0224400 |
2019-06-19 | $0.0230600 | $0.0231200 | $0.0242100 | $0.0227800 |
2019-06-20 | $0.0231200 | $0.0237800 | $0.0239800 | $0.0232000 |
2019-06-21 | $0.0237800 | $0.0247300 | $0.0265800 | $0.0226200 |
2019-06-22 | $0.0247300 | $0.0251500 | $0.0272300 | $0.0241300 |
2019-06-23 | $0.0251500 | $0.0249100 | $0.0270500 | $0.0219900 |
2019-06-24 | $0.0249100 | $0.0253600 | $0.0286700 | $0.0249000 |
2019-06-25 | $0.0253600 | $0.0263000 | $0.0276200 | $0.0256000 |
2019-06-26 | $0.0263000 | $0.0233100 | $0.0280400 | $0.0220300 |
2019-06-27 | $0.0233100 | $0.0199000 | $0.0205400 | $0.0184900 |
2019-06-28 | $0.0199000 | $0.0202900 | $0.0220500 | $0.0198000 |
2019-06-29 | $0.0202900 | $0.0215000 | $0.0225300 | $0.0204400 |
2019-06-30 | $0.0215000 | $0.0204800 | $0.0208900 | $0.0193100 |
2019-07-01 | $0.0204800 | $0.0237800 | $0.0260300 | $0.0185300 |
2019-07-02 | $0.0237800 | $0.0212100 | $0.0243500 | $0.0199800 |
2019-07-03 | $0.0212100 | $0.0235900 | $0.0238700 | $0.0214500 |
2019-07-04 | $0.0235900 | $0.0223300 | $0.0240600 | $0.0212200 |
2019-07-05 | $0.0223300 | $0.0220200 | $0.0230300 | $0.0207300 |
2019-07-06 | $0.0220200 | $0.0211500 | $0.0230400 | $0.0211400 |
2019-07-07 | $0.0211500 | $0.0216300 | $0.0231200 | $0.0216000 |
2019-07-08 | $0.0216300 | $0.0215100 | $0.0221200 | $0.0212700 |
2019-07-09 | $0.0215100 | $0.0196300 | $0.0258000 | $0.0184700 |
2019-07-10 | $0.0196300 | $0.0178800 | $0.0187600 | $0.0173200 |
2019-07-11 | $0.0178800 | $0.0179900 | $0.0185700 | $0.0161100 |
2019-07-12 | $0.0179900 | $0.0176100 | $0.0189300 | $0.0173700 |
2019-07-13 | $0.0176100 | $0.0162800 | $0.0230700 | $0.0158700 |
2019-07-14 | $0.0162800 | $0.0152600 | $0.0154900 | $0.0136100 |
2019-07-15 | $0.0152600 | $0.0155800 | $0.0167700 | $0.0145800 |
2019-07-16 | $0.0155800 | $0.0151700 | $0.0189500 | $0.0132900 |
2019-07-17 | $0.0151700 | $0.0153700 | $0.0179600 | $0.0148100 |
2019-07-18 | $0.0153700 | $0.0169500 | $0.0184700 | $0.0156200 |
2019-07-19 | $0.0169500 | $0.0194500 | $0.0205800 | $0.0163600 |
2019-07-20 | $0.0194500 | $0.0212700 | $0.0213400 | $0.0196000 |
2019-07-21 | $0.0212700 | $0.0220300 | $0.0224300 | $0.0204300 |
2019-07-22 | $0.0220300 | $0.0242400 | $0.0260700 | $0.0183800 |
2019-07-23 | $0.0242400 | $0.0252300 | $0.0254700 | $0.0228300 |
2019-07-24 | $0.0252300 | $0.0270600 | $0.0291800 | $0.0251500 |
2019-07-25 | $0.0270600 | $0.0278200 | $0.0335700 | $0.0258900 |
2019-07-26 | $0.0278200 | $0.0261800 | $0.0296000 | $0.0247900 |
2019-07-27 | $0.0261800 | $0.0289800 | $0.0290000 | $0.0242800 |
2019-07-28 | $0.0289800 | $0.0272800 | $0.0295600 | $0.0258900 |
2019-07-29 | $0.0272800 | $0.0316700 | $0.0324700 | $0.0265600 |
2019-07-30 | $0.0316700 | $0.0321700 | $0.0328400 | $0.0294000 |
2019-07-31 | $0.0321700 | $0.0344900 | $0.0360900 | $0.0326100 |
2019-08-01 | $0.0344900 | $0.0344100 | $0.0361900 | $0.0325800 |
2019-08-02 | $0.0344100 | $0.0338700 | $0.0357000 | $0.0326100 |
2019-08-03 | $0.0338700 | $0.0331700 | $0.0349200 | $0.0327900 |
2019-08-04 | $0.0331700 | $0.0325800 | $0.0336900 | $0.0317100 |
2019-08-05 | $0.0325800 | $0.0332800 | $0.0361400 | $0.0312200 |
2019-08-06 | $0.0332800 | $0.0326500 | $0.0347500 | $0.0315600 |
2019-08-07 | $0.0326500 | $0.0330800 | $0.0348000 | $0.0324500 |
2019-08-08 | $0.0330800 | $0.0332000 | $0.0340600 | $0.0287500 |
2019-08-09 | $0.0332000 | $0.0325200 | $0.0333800 | $0.0308100 |
2019-08-10 | $0.0325200 | $0.0337400 | $0.0340300 | $0.0315600 |
2019-08-11 | $0.0337400 | $0.0345100 | $0.0364600 | $0.0339700 |
2019-08-12 | $0.0345100 | $0.0354300 | $0.0357100 | $0.0331700 |
2019-08-13 | $0.0354300 | $0.0338200 | $0.0352600 | $0.0319200 |
2019-08-14 | $0.0338200 | $0.0296900 | $0.0309000 | $0.0270400 |
2019-08-15 | $0.0296900 | $0.0330500 | $0.0355800 | $0.0299700 |
2019-08-16 | $0.0330500 | $0.0327200 | $0.0338600 | $0.0314500 |
2019-08-17 | $0.0327200 | $0.0322000 | $0.0334100 | $0.0315700 |
2019-08-18 | $0.0322000 | $0.0337000 | $0.0346700 | $0.0331300 |
2019-08-19 | $0.0337000 | $0.0340900 | $0.0354700 | $0.0338100 |
2019-08-20 | $0.0340900 | $0.0328200 | $0.0333700 | $0.0314500 |
2019-08-21 | $0.0328200 | $0.0309800 | $0.0320300 | $0.0303500 |
2019-08-22 | $0.0309800 | $0.0313600 | $0.0326900 | $0.0310700 |
2019-08-23 | $0.0313600 | $0.0320200 | $0.0323300 | $0.0318000 |
2019-08-24 | $0.0320200 | $0.0303800 | $0.0319900 | $0.0297100 |
2019-08-25 | $0.0303800 | $0.0284200 | $0.0308600 | $0.0264800 |
2019-08-26 | $0.0284200 | $0.0296400 | $0.0306600 | $0.0285100 |
2019-08-27 | $0.0296400 | $0.0283400 | $0.0296500 | $0.0282600 |
2019-08-28 | $0.0283400 | $0.0259500 | $0.0275100 | $0.0249700 |
2019-08-29 | $0.0259500 | $0.0262500 | $0.0270300 | $0.0251700 |
2019-08-30 | $0.0262500 | $0.0267400 | $0.0274700 | $0.0254500 |
2019-08-31 | $0.0267400 | $0.0282700 | $0.0290100 | $0.0273200 |
2019-09-01 | $0.0282700 | $0.0276500 | $0.0287500 | $0.0272600 |
2019-09-02 | $0.0276500 | $0.0285500 | $0.0303900 | $0.0284200 |
2019-09-03 | $0.0285500 | $0.0287000 | $0.0293200 | $0.0276400 |
2019-09-04 | $0.0287000 | $0.0288900 | $0.0294900 | $0.0269500 |
2019-09-05 | $0.0288900 | $0.0294700 | $0.0301300 | $0.0287700 |
2019-09-06 | $0.0294700 | $0.0287400 | $0.0291500 | $0.0279600 |
2019-09-07 | $0.0287400 | $0.0293200 | $0.0308000 | $0.0288000 |
2019-09-08 | $0.0293200 | $0.0292100 | $0.0306300 | $0.0286500 |
2019-09-09 | $0.0292100 | $0.0297100 | $0.0298400 | $0.0286100 |
2019-09-10 | $0.0297100 | $0.0288200 | $0.0297600 | $0.0277900 |
2019-09-11 | $0.0288200 | $0.0296500 | $0.0308400 | $0.0283200 |
2019-09-12 | $0.0296500 | $0.0306400 | $0.0308000 | $0.0293300 |
2019-09-13 | $0.0306400 | $0.0306700 | $0.0308700 | $0.0290500 |
2019-09-14 | $0.0306700 | $0.0309800 | $0.0329300 | $0.0304100 |
2019-09-15 | $0.0309800 | $0.0309600 | $0.0314500 | $0.0305100 |
2019-09-16 | $0.0309600 | $0.0301900 | $0.0326500 | $0.0289700 |
2019-09-17 | $0.0301900 | $0.0296500 | $0.0332600 | $0.0291100 |
2019-09-18 | $0.0296500 | $0.0312000 | $0.0321000 | $0.0290100 |
2019-09-19 | $0.0312000 | $0.0321800 | $0.0338100 | $0.0316000 |
2019-09-20 | $0.0321800 | $0.0319100 | $0.0330700 | $0.0316300 |
2019-09-21 | $0.0319100 | $0.0313600 | $0.0344600 | $0.0306100 |
2019-09-22 | $0.0313600 | $0.0302100 | $0.0316400 | $0.0298500 |
2019-09-23 | $0.0302100 | $0.0290000 | $0.0299200 | $0.0281400 |
2019-09-24 | $0.0290000 | $0.0228600 | $0.0241400 | $0.0218400 |
2019-09-25 | $0.0228600 | $0.0260300 | $0.0280900 | $0.0221300 |
2019-09-26 | $0.0260300 | $0.0234000 | $0.0257400 | $0.0232500 |
2019-09-27 | $0.0234000 | $0.0244500 | $0.0258100 | $0.0229300 |
2019-09-28 | $0.0244500 | $0.0228600 | $0.0244700 | $0.0226400 |
2019-09-29 | $0.0228600 | $0.0221800 | $0.0232300 | $0.0220600 |
2019-09-30 | $0.0221800 | $0.0221000 | $0.0241400 | $0.0217600 |
2019-10-01 | $0.0221000 | $0.0203000 | $0.0216800 | $0.0187300 |
2019-10-02 | $0.0203000 | $0.0167900 | $0.0212700 | $0.0166600 |
2019-10-03 | $0.0167900 | $0.0173300 | $0.0178300 | $0.0161100 |
2019-10-04 | $0.0173300 | $0.0178500 | $0.0190800 | $0.0174400 |
2019-10-05 | $0.0178500 | $0.0176700 | $0.0181100 | $0.0174200 |
2019-10-06 | $0.0176700 | $0.0169800 | $0.0172300 | $0.0164400 |
2019-10-07 | $0.0169800 | $0.0173900 | $0.0181900 | $0.0173300 |
2019-10-08 | $0.0173900 | $0.0166100 | $0.0175700 | $0.0164800 |
2019-10-09 | $0.0166100 | $0.0169700 | $0.0181200 | $0.0167500 |
2019-10-10 | $0.0169700 | $0.0166900 | $0.0177100 | $0.0165300 |
2019-10-11 | $0.0166900 | $0.0169500 | $0.0174900 | $0.0156000 |
2019-10-12 | $0.0169500 | $0.0174300 | $0.0177000 | $0.0166500 |
2019-10-13 | $0.0174300 | $0.0200800 | $0.0215500 | $0.0175200 |
2019-10-14 | $0.0200800 | $0.0215200 | $0.0222700 | $0.0204300 |
2019-10-15 | $0.0215200 | $0.0194100 | $0.0210700 | $0.0183800 |
2019-10-16 | $0.0194100 | $0.0174300 | $0.0192900 | $0.0171300 |
2019-10-17 | $0.0174300 | $0.0171000 | $0.0178000 | $0.0167400 |
2019-10-18 | $0.0171000 | $0.0160700 | $0.0167600 | $0.0158900 |
2019-10-19 | $0.0160700 | $0.0161300 | $0.0165600 | $0.0158200 |
2019-10-20 | $0.0161300 | $0.0169400 | $0.0171800 | $0.0159300 |
2019-10-21 | $0.0169400 | $0.0161800 | $0.0172900 | $0.0159300 |
2019-10-22 | $0.0161800 | $0.0163100 | $0.0166600 | $0.0157900 |
2019-10-23 | $0.0163100 | $0.0146700 | $0.0157400 | $0.0140300 |
2019-10-24 | $0.0146700 | $0.0144100 | $0.0151700 | $0.0138800 |
2019-10-25 | $0.0144100 | $0.0158100 | $0.0174100 | $0.0156700 |
2019-10-26 | $0.0158100 | $0.0158500 | $0.0161500 | $0.0155300 |
2019-10-27 | $0.0158500 | $0.0150400 | $0.0164400 | $0.0147500 |
2019-10-28 | $0.0150400 | $0.0140300 | $0.0153200 | $0.0136600 |
2019-10-29 | $0.0140300 | $0.0142400 | $0.0147700 | $0.0138100 |
2019-10-30 | $0.0142400 | $0.0138000 | $0.0154700 | $0.0128700 |
2019-10-31 | $0.0138000 | $0.0142900 | $0.0200800 | $0.0134300 |
2019-11-01 | $0.0142900 | $0.0155400 | $0.0168200 | $0.0137500 |
2019-11-02 | $0.0155400 | $0.0155600 | $0.0161900 | $0.0150400 |
2019-11-03 | $0.0155600 | $0.0162900 | $0.0174200 | $0.0150100 |
2019-11-04 | $0.0162900 | $0.0179900 | $0.0184400 | $0.0158500 |
2019-11-05 | $0.0179900 | $0.0159800 | $0.0182700 | $0.0156200 |
2019-11-06 | $0.0159800 | $0.0157500 | $0.0171200 | $0.0156500 |
2019-11-07 | $0.0157500 | $0.0148600 | $0.0155300 | $0.0142000 |
2019-11-08 | $0.0148600 | $0.0131400 | $0.0147600 | $0.0129200 |
2019-11-09 | $0.0131400 | $0.0144900 | $0.0149800 | $0.0125900 |
2019-11-10 | $0.0144900 | $0.0157700 | $0.0167400 | $0.0145800 |
2019-11-11 | $0.0157700 | $0.0161000 | $0.0165500 | $0.0153700 |
2019-11-12 | $0.0161000 | $0.0165500 | $0.0169700 | $0.0153400 |
2019-11-13 | $0.0165500 | $0.0161800 | $0.0166800 | $0.0156100 |
2019-11-14 | $0.0161800 | $0.0162600 | $0.0166100 | $0.0155100 |
2019-11-15 | $0.0162600 | $0.0157800 | $0.0161600 | $0.0155800 |
2019-11-16 | $0.0157800 | $0.0158100 | $0.0160600 | $0.0156300 |
2019-11-17 | $0.0158100 | $0.0159800 | $0.0164200 | $0.0159400 |
2019-11-18 | $0.0159800 | $0.0143300 | $0.0155200 | $0.0142700 |
2019-11-19 | $0.0143300 | $0.0143200 | $0.0153700 | $0.0137300 |
2019-11-20 | $0.0143200 | $0.0140500 | $0.0149900 | $0.0136500 |
2019-11-21 | $0.0140500 | $0.0123600 | $0.0132200 | $0.0123100 |
2019-11-22 | $0.0123600 | $0.0116500 | $0.0125000 | $0.0111200 |
2019-11-23 | $0.0116500 | $0.0115900 | $0.0121800 | $0.0112900 |
2019-11-24 | $0.0115900 | $0.0110600 | $0.0112500 | $0.009505 |
2019-11-25 | $0.0110600 | $0.009513 | $0.0116800 | $0.008941 |
2019-11-26 | $0.009513 | $0.009288 | $0.0103600 | $0.009229 |
2019-11-27 | $0.009288 | $0.009769 | $0.0102500 | $0.009339 |
2019-11-28 | $0.009769 | $0.009408 | $0.009849 | $0.009109 |
2019-11-29 | $0.009408 | $0.009713 | $0.009749 | $0.009296 |
2019-11-30 | $0.009713 | $0.009202 | $0.009572 | $0.009132 |
2019-12-01 | $0.009202 | $0.008664 | $0.009832 | $0.008444 |
2019-12-02 | $0.008664 | $0.008582 | $0.009011 | $0.008058 |
2019-12-03 | $0.008582 | $0.008283 | $0.008757 | $0.007974 |
2019-12-04 | $0.008283 | $0.007820 | $0.008385 | $0.007574 |
2019-12-05 | $0.007820 | $0.007585 | $0.008250 | $0.007416 |
2019-12-06 | $0.007585 | $0.007326 | $0.007627 | $0.007013 |
2019-12-07 | $0.007326 | $0.007319 | $0.007466 | $0.007242 |
2019-12-08 | $0.007319 | $0.007073 | $0.007480 | $0.006999 |
2019-12-09 | $0.007073 | $0.006749 | $0.007557 | $0.006290 |
2019-12-10 | $0.006749 | $0.006148 | $0.006673 | $0.005837 |
2019-12-11 | $0.006148 | $0.006118 | $0.006233 | $0.005933 |
2019-12-12 | $0.006118 | $0.005201 | $0.006292 | $0.005083 |
2019-12-13 | $0.005201 | $0.0047360 | $0.005676 | $0.0046550 |
2019-12-14 | $0.0047360 | $0.0046580 | $0.0047220 | $0.0043810 |
2019-12-15 | $0.0046580 | $0.0046430 | $0.0047380 | $0.0044260 |
2019-12-16 | $0.0046430 | $0.0042780 | $0.0044060 | $0.0040730 |
2019-12-17 | $0.0042780 | $0.0047590 | $0.006085 | $0.0037790 |
2019-12-18 | $0.0047590 | $0.005134 | $0.005294 | $0.0045470 |
2019-12-19 | $0.005134 | $0.0048060 | $0.005426 | $0.0046530 |
2019-12-20 | $0.0048060 | $0.005084 | $0.005259 | $0.0047180 |
2019-12-21 | $0.005084 | $0.005079 | $0.005264 | $0.0049080 |
2019-12-22 | $0.005079 | $0.005236 | $0.005381 | $0.005023 |
2019-12-23 | $0.005236 | $0.0045450 | $0.005089 | $0.0044300 |
2019-12-24 | $0.0045450 | $0.0045320 | $0.0047260 | $0.0044370 |
2019-12-25 | $0.0045320 | $0.0044590 | $0.0046020 | $0.0044160 |
2019-12-26 | $0.0044590 | $0.0048260 | $0.0049810 | $0.0044130 |
2019-12-27 | $0.0048260 | $0.0046930 | $0.0049400 | $0.0044500 |
2019-12-28 | $0.0046930 | $0.0046220 | $0.0048130 | $0.0045010 |
2019-12-29 | $0.0046220 | $0.0046530 | $0.0048510 | $0.0046270 |
2019-12-30 | $0.0046530 | $0.0044550 | $0.0046860 | $0.0044100 |
2019-12-31 | $0.0044550 | $0.0048320 | $0.0049170 | $0.0043280 |
2020-01-01 | $0.0048320 | $0.005181 | $0.005232 | $0.0048620 |
2020-01-02 | $0.005181 | $0.0049350 | $0.005088 | $0.0046930 |
2020-01-03 | $0.0049350 | $0.0048130 | $0.005257 | $0.0047140 |
2020-01-04 | $0.0048130 | $0.0047270 | $0.0048690 | $0.0045080 |
2020-01-05 | $0.0047270 | $0.0047010 | $0.0048530 | $0.0046440 |
2020-01-06 | $0.0047010 | $0.0047630 | $0.005084 | $0.0046690 |
2020-01-07 | $0.0047630 | $0.0047340 | $0.005129 | $0.0044820 |
2020-01-08 | $0.0047340 | $0.0044580 | $0.0047140 | $0.0042490 |
2020-01-09 | $0.0044580 | $0.0042860 | $0.0045490 | $0.0042460 |
2020-01-10 | $0.0042860 | $0.0044490 | $0.0045540 | $0.0043810 |
2020-01-11 | $0.0044490 | $0.0044260 | $0.0047740 | $0.0043120 |
2020-01-12 | $0.0044260 | $0.0045990 | $0.0048480 | $0.0044580 |
2020-01-13 | $0.0045990 | $0.0045750 | $0.0046080 | $0.0044910 |
2020-01-14 | $0.0045750 | $0.0048480 | $0.005322 | $0.0048360 |
2020-01-15 | $0.0048480 | $0.005098 | $0.005151 | $0.0046010 |
2020-01-16 | $0.005098 | $0.005175 | $0.005326 | $0.0048720 |
2020-01-17 | $0.005175 | $0.005051 | $0.005433 | $0.0043400 |
2020-01-18 | $0.005051 | $0.006179 | $0.006365 | $0.005079 |
2020-01-19 | $0.006179 | $0.007452 | $0.007846 | $0.005663 |
2020-01-20 | $0.007452 | $0.007368 | $0.009886 | $0.007056 |
2020-01-21 | $0.007368 | $0.007222 | $0.007482 | $0.006625 |
2020-01-22 | $0.007222 | $0.008306 | $0.009297 | $0.006973 |
2020-01-23 | $0.008306 | $0.0116700 | $0.0132200 | $0.007879 |
2020-01-24 | $0.0116700 | $0.0129800 | $0.0148500 | $0.0105700 |
2020-01-25 | $0.0129800 | $0.0107100 | $0.0135500 | $0.009862 |
2020-01-26 | $0.0107100 | $0.009313 | $0.0134200 | $0.009156 |
2020-01-27 | $0.009313 | $0.009069 | $0.0102600 | $0.008863 |
2020-01-28 | $0.009069 | $0.008974 | $0.0106300 | $0.008677 |
2020-01-29 | $0.008974 | $0.008634 | $0.009811 | $0.008448 |
2020-01-30 | $0.008634 | $0.008041 | $0.009626 | $0.008024 |
2020-01-31 | $0.008041 | $0.007746 | $0.008134 | $0.007591 |
2020-02-01 | $0.007746 | $0.008053 | $0.008412 | $0.007651 |
2020-02-02 | $0.008053 | $0.007854 | $0.008349 | $0.007379 |
2020-02-03 | $0.007854 | $0.007724 | $0.008029 | $0.007401 |
2020-02-04 | $0.007724 | $0.008078 | $0.008457 | $0.007511 |
2020-02-05 | $0.008078 | $0.008547 | $0.009438 | $0.008293 |
2020-02-06 | $0.008547 | $0.008847 | $0.009356 | $0.008668 |
2020-02-07 | $0.008847 | $0.008618 | $0.009412 | $0.008479 |
2020-02-08 | $0.008618 | $0.0101500 | $0.0106800 | $0.008620 |
2020-02-09 | $0.0101500 | $0.009864 | $0.0106300 | $0.009597 |
2020-02-10 | $0.009864 | $0.009384 | $0.0103500 | $0.009074 |
2020-02-11 | $0.009384 | $0.0104000 | $0.0115300 | $0.0099710 |
2020-02-12 | $0.0104000 | $0.0099110 | $0.0122200 | $0.009887 |
2020-02-13 | $0.0099110 | $0.0100300 | $0.0104900 | $0.009373 |
2020-02-14 | $0.0100300 | $0.0103700 | $0.0108900 | $0.0102900 |
2020-02-15 | $0.0103700 | $0.008351 | $0.009802 | $0.008081 |
2020-02-16 | $0.008351 | $0.007570 | $0.008577 | $0.007365 |
2020-02-17 | $0.007570 | $0.008602 | $0.0101200 | $0.007734 |
2020-02-18 | $0.008602 | $0.008609 | $0.009220 | $0.008360 |
2020-02-19 | $0.008609 | $0.007935 | $0.008181 | $0.007632 |
2020-02-20 | $0.007935 | $0.008208 | $0.008579 | $0.007824 |
2020-02-21 | $0.008208 | $0.008385 | $0.008773 | $0.008321 |
2020-02-22 | $0.008385 | $0.008439 | $0.008787 | $0.008058 |
2020-02-23 | $0.008439 | $0.008603 | $0.008978 | $0.008294 |
2020-02-24 | $0.008603 | $0.008257 | $0.008453 | $0.008166 |
2020-02-25 | $0.008257 | $0.009094 | $0.009094 | $0.008042 |
2020-03-26 | $0.0030980 | $0.0031130 | $0.0031670 | $0.0030780 |
2020-03-27 | $0.0031130 | $0.0031310 | $0.0031310 | $0.0031130 |
2020-03-29 | $0.0028460 | $0.0027450 | $0.0027850 | $0.0026870 |
2020-03-30 | $0.0027450 | $0.0027510 | $0.0027510 | $0.0027450 |
2020-04-02 | $0.0030900 | $0.0031920 | $0.0032190 | $0.0031450 |
2020-04-03 | $0.0031920 | $0.0031920 | $0.0031920 | $0.0031920 |
2020-04-04 | $0.0031680 | $0.0032480 | $0.0033120 | $0.0031930 |
2020-04-05 | $0.0032480 | $0.0033010 | $0.0033330 | $0.0032010 |
2020-04-06 | $0.0033230 | $0.0044480 | $0.0049580 | $0.0035730 |
2020-04-07 | $0.0044620 | $0.0040820 | $0.0044130 | $0.0039140 |
2020-04-08 | $0.0040820 | $0.0044770 | $0.0049320 | $0.0042680 |
2020-04-09 | $0.0044770 | $0.0048160 | $0.0049480 | $0.0043570 |
2020-04-10 | $0.0048140 | $0.0048140 | $0.007220 | $0.0045380 |
2020-04-11 | $0.0048140 | $0.0048260 | $0.0048260 | $0.0048140 |
2020-04-15 | $0.008187 | $0.0105400 | $0.0109400 | $0.007889 |
2020-04-16 | $0.0105400 | $0.0105600 | $0.0105600 | $0.0105400 |
2020-04-17 | $0.007755 | $0.006059 | $0.008103 | $0.005919 |
2020-04-18 | $0.006052 | $0.006531 | $0.006966 | $0.006023 |
2020-04-19 | $0.006531 | $0.006544 | $0.006544 | $0.006531 |
2020-04-20 | $0.008274 | $0.006578 | $0.007949 | $0.006236 |
2020-04-21 | $0.006578 | $0.006566 | $0.006578 | $0.006566 |
2020-04-23 | $0.006565 | $0.005692 | $0.006890 | $0.005392 |
2020-04-24 | $0.005643 | $0.005532 | $0.006083 | $0.005400 |
2020-04-25 | $0.005532 | $0.005528 | $0.005532 | $0.005528 |
2020-04-30 | $0.006839 | $0.006543 | $0.006704 | $0.006104 |
2020-05-01 | $0.006543 | $0.006522 | $0.006543 | $0.006522 |
2020-05-22 | $0.008516 | $0.008432 | $0.008615 | $0.008249 |
2020-05-23 | $0.008437 | $0.008359 | $0.008451 | $0.008268 |
2020-05-24 | $0.008359 | $0.008353 | $0.008359 | $0.008353 |
2020-06-01 | $0.0100200 | $0.0101100 | $0.0115400 | $0.0101100 |
2020-06-02 | $0.0101100 | $0.0102900 | $0.0104800 | $0.008952 |
2020-06-03 | $0.0102900 | $0.0100500 | $0.0108300 | $0.009859 |
2020-06-04 | $0.0100500 | $0.0100500 | $0.0100500 | $0.0100500 |
2020-06-05 | $0.0108700 | $0.0111600 | $0.0114500 | $0.0106800 |
2020-06-06 | $0.0111600 | $0.0107400 | $0.0116100 | $0.0104500 |
2020-06-07 | $0.0107400 | $0.0116900 | $0.0116900 | $0.0108100 |
2020-06-08 | $0.0117000 | $0.0114500 | $0.0117400 | $0.0111500 |
2020-06-09 | $0.0114500 | $0.0114400 | $0.0117400 | $0.0111500 |
2020-06-10 | $0.0114400 | $0.0112800 | $0.0115700 | $0.0107800 |
2020-06-11 | $0.0112800 | $0.0112800 | $0.0112800 | $0.0112800 |
2020-06-12 | $0.0105700 | $0.0111700 | $0.0112600 | $0.0107900 |
2020-06-13 | $0.0111700 | $0.0111800 | $0.0111800 | $0.0111700 |
2020-06-15 | $0.0113900 | $0.0116000 | $0.0119800 | $0.0112200 |
2020-06-16 | $0.0116000 | $0.0114300 | $0.0117200 | $0.0110500 |
2020-06-17 | $0.0114300 | $0.0111600 | $0.0119200 | $0.0109700 |
2020-06-18 | $0.0111600 | $0.0112600 | $0.0112600 | $0.0109800 |
2020-06-19 | $0.0112000 | $0.0118200 | $0.0118300 | $0.0110700 |
2020-06-20 | $0.0118200 | $0.0110600 | $0.0119000 | $0.0110400 |
2020-06-21 | $0.0110600 | $0.0110700 | $0.0110700 | $0.0110600 |
2020-06-30 | $0.0112100 | $0.0110600 | $0.0115100 | $0.0106900 |
2020-07-01 | $0.0110600 | $0.0125600 | $0.0129300 | $0.0111800 |
2020-07-02 | $0.0125600 | $0.0168200 | $0.0175500 | $0.0120900 |
2020-07-03 | $0.0168200 | $0.0154100 | $0.0172300 | $0.0140500 |
2020-07-04 | $0.0154500 | $0.0145300 | $0.0164000 | $0.0145000 |
2020-07-05 | $0.0145400 | $0.0158000 | $0.0160700 | $0.0143500 |
2020-07-06 | $0.0158700 | $0.0158100 | $0.0168500 | $0.0155200 |
2020-07-07 | $0.0158000 | $0.0168500 | $0.0170300 | $0.0150900 |
2020-07-08 | $0.0168500 | $0.0147300 | $0.0172700 | $0.0147300 |
2020-07-09 | $0.0147300 | $0.0118300 | $0.0144100 | $0.0110900 |
2020-07-10 | $0.0118000 | $0.0111900 | $0.0117600 | $0.0107400 |
2020-07-11 | $0.0111900 | $0.0106500 | $0.0113000 | $0.0103400 |
2020-07-12 | $0.0106500 | $0.0111900 | $0.0112800 | $0.0107000 |
2020-07-13 | $0.0110700 | $0.0105300 | $0.0109900 | $0.0104400 |
2020-07-14 | $0.0105300 | $0.0105200 | $0.0105300 | $0.0105200 |
2020-07-31 | $0.008558 | $0.008060 | $0.009082 | $0.007720 |
2020-08-01 | $0.008060 | $0.008151 | $0.008623 | $0.008032 |
2020-08-02 | $0.008182 | $0.006884 | $0.007881 | $0.006338 |
2020-08-03 | $0.006884 | $0.006844 | $0.006884 | $0.006844 |
2020-08-04 | $0.006981 | $0.007702 | $0.007870 | $0.006837 |
2020-08-05 | $0.007702 | $0.007708 | $0.007708 | $0.007702 |
2020-08-07 | $0.008593 | $0.008703 | $0.009863 | $0.008355 |
2020-08-08 | $0.008772 | $0.009064 | $0.009561 | $0.008842 |
2020-08-09 | $0.009064 | $0.009050 | $0.009064 | $0.009050 |
2020-08-10 | $0.008094 | $0.008669 | $0.009053 | $0.007770 |
2020-08-11 | $0.008669 | $0.008606 | $0.008788 | $0.007908 |
2020-08-12 | $0.008656 | $0.008562 | $0.009256 | $0.008446 |
2020-08-13 | $0.008557 | $0.008589 | $0.009434 | $0.008584 |
2020-08-14 | $0.008589 | $0.008635 | $0.008635 | $0.008589 |
2020-08-15 | $0.008314 | $0.008449 | $0.008614 | $0.008060 |
2020-08-16 | $0.008449 | $0.008455 | $0.008455 | $0.008449 |
2020-09-03 | $0.007979 | $0.006512 | $0.007122 | $0.006410 |
2020-09-04 | $0.006512 | $0.006487 | $0.006512 | $0.006487 |
2020-09-15 | $0.005766 | $0.005609 | $0.005933 | $0.005501 |
2020-09-16 | $0.005609 | $0.005601 | $0.005609 | $0.005601 |
2020-09-18 | $0.005691 | $0.005797 | $0.005906 | $0.005688 |
2020-09-19 | $0.005797 | $0.005985 | $0.005985 | $0.005653 |
2020-09-20 | $0.005985 | $0.005982 | $0.005985 | $0.005982 |
2020-10-07 | $0.0044240 | $0.0047420 | $0.005289 | $0.0044240 |
2020-10-08 | $0.0047420 | $0.005198 | $0.005296 | $0.0048180 |
2020-10-09 | $0.005198 | $0.005238 | $0.005238 | $0.005198 |
2020-10-21 | $0.009895 | $0.0117900 | $0.0119200 | $0.0099940 |
2020-10-22 | $0.0117900 | $0.0118400 | $0.0118400 | $0.0117900 |
2020-10-29 | $0.0154100 | $0.0121200 | $0.0158900 | $0.0117100 |
2020-10-30 | $0.0121200 | $0.0121000 | $0.0121200 | $0.0121000 |
2020-11-07 | $0.0124200 | $0.0113100 | $0.0120200 | $0.0104900 |
2020-11-08 | $0.0112500 | $0.0112500 | $0.0112500 | $0.0112500 |
2020-11-09 | $0.0114400 | $0.0117600 | $0.0118100 | $0.0107700 |
2020-11-10 | $0.0117600 | $0.0117600 | $0.0117600 | $0.0117600 |
2020-11-11 | $0.0121300 | $0.0135000 | $0.0136100 | $0.0121700 |
2020-11-12 | $0.0135000 | $0.0125500 | $0.0164700 | $0.0120000 |
2020-11-13 | $0.0125500 | $0.0128400 | $0.0133500 | $0.0124000 |
2020-11-14 | $0.0128400 | $0.0125300 | $0.0126800 | $0.0120000 |
2020-11-15 | $0.0124900 | $0.0132800 | $0.0136000 | $0.0121100 |
2020-11-16 | $0.0132300 | $0.0132300 | $0.0132300 | $0.0132300 |
2020-11-30 | $0.008807 | $0.009119 | $0.009649 | $0.009020 |
2020-12-01 | $0.009119 | $0.008336 | $0.009027 | $0.008307 |
2020-12-02 | $0.008283 | $0.008823 | $0.008883 | $0.008201 |
2020-12-03 | $0.008870 | $0.008870 | $0.008870 | $0.008870 |
2020-12-08 | $0.008382 | $0.007942 | $0.008341 | $0.007732 |
2020-12-09 | $0.007860 | $0.007860 | $0.007860 | $0.007860 |
2020-12-31 | $0.006269 | $0.006807 | $0.006866 | $0.005817 |
2021-01-01 | $0.006668 | $0.006668 | $0.006668 | $0.006668 |
2021-01-02 | $0.007043 | $0.007815 | $0.007854 | $0.007203 |
2021-01-03 | $0.007811 | $0.006949 | $0.0100200 | $0.006901 |
2021-01-04 | $0.006958 | $0.007152 | $0.007598 | $0.006582 |
2021-01-05 | $0.007110 | $0.007434 | $0.007434 | $0.007110 |
2021-01-07 | $0.007421 | $0.007396 | $0.007899 | $0.007077 |
2021-01-08 | $0.007535 | $0.007535 | $0.007535 | $0.007535 |
2021-01-12 | $0.006911 | $0.006760 | $0.006927 | $0.005999 |
2021-01-13 | $0.006745 | $0.006745 | $0.006745 | $0.006745 |
2021-01-14 | $0.007796 | $0.007981 | $0.008627 | $0.007530 |
2021-01-15 | $0.008223 | $0.008263 | $0.008264 | $0.007803 |
2021-02-04 | $0.007319 | $0.007556 | $0.007716 | $0.006502 |
2021-02-05 | $0.007556 | $0.008435 | $0.009089 | $0.007781 |
2021-02-06 | $0.008435 | $0.009034 | $0.009067 | $0.008194 |
2021-02-07 | $0.009034 | $0.008202 | $0.008703 | $0.007557 |
2021-02-08 | $0.008202 | $0.009325 | $0.0103800 | $0.008817 |
2021-02-09 | $0.009325 | $0.0101400 | $0.0102600 | $0.009303 |
2021-02-10 | $0.0102300 | $0.0102000 | $0.0102600 | $0.0101900 |
2021-03-02 | $0.009146 | $0.008039 | $0.008768 | $0.007280 |
2021-03-03 | $0.008039 | $0.0122700 | $0.0176800 | $0.007655 |
2021-03-04 | $0.0120900 | $0.0120700 | $0.0121100 | $0.0120500 |
2021-03-05 | $0.0125700 | $0.0126800 | $0.0126800 | $0.0126800 |
2021-03-06 | $0.0126800 | $0.0127000 | $0.0127400 | $0.0126300 |
2021-03-08 | $0.0132500 | $0.0136300 | $0.0136300 | $0.0136300 |
2021-03-09 | $0.0149000 | $2.15 | $3.83 | $0.0152000 |
2021-03-10 | $2.15 | $1.91 | $2.08 | $1.78 |
2021-03-11 | $1.92 | $1.93 | $1.93 | $1.92 |
2021-03-31 | $2.96 | $2.93 | $3.14 | $2.88 |
2021-04-01 | $2.93 | $2.82 | $3.04 | $2.72 |
2021-04-02 | $2.82 | $2.58 | $3.08 | $2.54 |
2021-04-03 | $2.58 | $2.54 | $2.66 | $2.41 |
2021-04-04 | $2.54 | $2.62 | $2.87 | $2.60 |
2021-04-05 | $2.62 | $2.20 | $2.72 | $2.19 |
2021-04-06 | $2.20 | $2.39 | $2.44 | $2.19 |
2021-04-07 | $2.39 | $2.23 | $2.30 | $2.20 |
2021-04-08 | $2.23 | $2.39 | $2.39 | $2.31 |
2021-04-09 | $2.39 | $2.38 | $2.48 | $2.20 |
2021-04-10 | $2.40 | $2.39 | $2.40 | $2.39 |
Pair | Exchange |
---|---|
CVNT/USDT | biki |
CVNT/BTC | bitforex |
CVNT/ETH | bitforex |
CVNT/BTC | bitmax |
CVNT/ETH | bitmax |
CVNT/ETH | fatbtc |
CVNT/BTC | huobikorea |
CVNT/ETH | huobikorea |
CVNT/BTC | huobipro |
CVNT/ETH | huobipro |
CVN will make its rulebook, SDK, and API open to a third-party developer, aiming to create a fully functional ecosystem with multiple industrial partners. CVN also looks to building use cases involving digital resources such as video, software, music, pictures, and games, as well as creating decentralized apps pivoting on CVN tokens. With 15 million registered users, YYeTs will also initiate distribution and development on CVN public blockchain. Creating the first DAPP on CVN network, YYeTs will make available functions such as decentralized content distribution, storage, and transfer, as well as CVN’s content motivation system.
Sorry, detailed technology about Content Value Network is not currently available
Sorry, detailed features about Content Value Network is not currently available