Store and manage digital currencies with ease
Be your own bank
Date | Open | Close | High | Low |
---|---|---|---|---|
2019-06-19 | $0.0678 | $0.0697 | $0.0705 | $0.0681 |
2019-06-20 | $0.0697 | $0.0711 | $0.0734 | $0.0661 |
2019-06-21 | $0.0711 | $0.0690 | $0.0762 | $0.0688 |
2019-06-22 | $0.0690 | $0.0686 | $0.0726 | $0.0652 |
2019-06-23 | $0.0686 | $0.0680 | $0.0721 | $0.0659 |
2019-06-24 | $0.0680 | $0.0684 | $0.0715 | $0.0682 |
2019-06-25 | $0.0684 | $0.0654 | $0.0734 | $0.0652 |
2019-06-26 | $0.0654 | $0.0591 | $0.0723 | $0.0579 |
2019-06-27 | $0.0591 | $0.0538 | $0.0577 | $0.0495200 |
2019-06-28 | $0.0538 | $0.0593 | $0.0618 | $0.0572 |
2019-06-29 | $0.0593 | $0.0647 | $0.0733 | $0.0562 |
2019-06-30 | $0.0647 | $0.0590 | $0.0628 | $0.0568 |
2019-07-01 | $0.0590 | $0.0591 | $0.0653 | $0.0551 |
2019-07-02 | $0.0591 | $0.0582 | $0.0633 | $0.0575 |
2019-07-03 | $0.0582 | $0.0576 | $0.0643 | $0.0573 |
2019-07-04 | $0.0576 | $0.0552 | $0.0553 | $0.0515 |
2019-07-05 | $0.0552 | $0.0543 | $0.0546 | $0.0520 |
2019-07-06 | $0.0543 | $0.0566 | $0.0589 | $0.0541 |
2019-07-07 | $0.0566 | $0.0547 | $0.0577 | $0.0544 |
2019-07-08 | $0.0547 | $0.0541 | $0.0596 | $0.0531 |
2019-07-09 | $0.0541 | $0.0558 | $0.0596 | $0.0504 |
2019-07-10 | $0.0558 | $0.0520 | $0.0537 | $0.0470700 |
2019-07-11 | $0.0520 | $0.0459400 | $0.0493400 | $0.0443500 |
2019-07-12 | $0.0459400 | $0.0486100 | $0.0516 | $0.0454200 |
2019-07-13 | $0.0486100 | $0.0490900 | $0.0506 | $0.0460200 |
2019-07-14 | $0.0490900 | $0.0418400 | $0.0447000 | $0.0413300 |
2019-07-15 | $0.0418400 | $0.0415600 | $0.0449200 | $0.0398200 |
2019-07-16 | $0.0415600 | $0.0342100 | $0.0369400 | $0.0324200 |
2019-07-17 | $0.0342100 | $0.0349100 | $0.0380100 | $0.0337400 |
2019-07-18 | $0.0349100 | $0.0363800 | $0.0392600 | $0.0362800 |
2019-07-19 | $0.0363800 | $0.0357100 | $0.0370800 | $0.0337100 |
2019-07-20 | $0.0357100 | $0.0418500 | $0.0447600 | $0.0362600 |
2019-07-21 | $0.0418500 | $0.0405500 | $0.0427700 | $0.0397000 |
2019-07-22 | $0.0405500 | $0.0413000 | $0.0424400 | $0.0390300 |
2019-07-23 | $0.0413000 | $0.0380400 | $0.0402000 | $0.0362600 |
2019-07-24 | $0.0380400 | $0.0372300 | $0.0385000 | $0.0355700 |
2019-07-25 | $0.0372300 | $0.0369600 | $0.0385400 | $0.0364700 |
2019-07-26 | $0.0369600 | $0.0378100 | $0.0391900 | $0.0360400 |
2019-07-27 | $0.0378100 | $0.0349800 | $0.0375300 | $0.0348800 |
2019-07-28 | $0.0349800 | $0.0352700 | $0.0364100 | $0.0349800 |
2019-07-29 | $0.0352700 | $0.0353700 | $0.0367900 | $0.0347000 |
2019-07-30 | $0.0353700 | $0.0366500 | $0.0374200 | $0.0346400 |
2019-07-31 | $0.0366500 | $0.0366200 | $0.0386400 | $0.0350100 |
2019-08-01 | $0.0366200 | $0.0350800 | $0.0377900 | $0.0349800 |
2019-08-02 | $0.0350800 | $0.0361100 | $0.0388500 | $0.0335900 |
2019-08-03 | $0.0361100 | $0.0358200 | $0.0374400 | $0.0356000 |
2019-08-04 | $0.0358200 | $0.0360100 | $0.0375500 | $0.0355700 |
2019-08-05 | $0.0360100 | $0.0324700 | $0.0387300 | $0.0320000 |
2019-08-06 | $0.0324700 | $0.0328000 | $0.0347500 | $0.0299300 |
2019-08-07 | $0.0328000 | $0.0332900 | $0.0354400 | $0.0323300 |
2019-08-08 | $0.0332900 | $0.0312800 | $0.0337900 | $0.0304400 |
2019-08-09 | $0.0312800 | $0.0301400 | $0.0321500 | $0.0297800 |
2019-08-10 | $0.0301400 | $0.0299300 | $0.0314000 | $0.0281200 |
2019-08-11 | $0.0299300 | $0.0306100 | $0.0323400 | $0.0303700 |
2019-08-12 | $0.0306100 | $0.0307500 | $0.0312000 | $0.0298400 |
2019-08-13 | $0.0307500 | $0.0297900 | $0.0302200 | $0.0280500 |
2019-08-14 | $0.0297900 | $0.0267900 | $0.0289900 | $0.0253800 |
2019-08-15 | $0.0267900 | $0.0257700 | $0.0285500 | $0.0252600 |
2019-08-16 | $0.0257700 | $0.0250700 | $0.0262100 | $0.0248700 |
2019-08-17 | $0.0250700 | $0.0279000 | $0.0283100 | $0.0236100 |
2019-08-18 | $0.0279000 | $0.0267400 | $0.0281900 | $0.0261300 |
2019-08-19 | $0.0267400 | $0.0282900 | $0.0304700 | $0.0270900 |
2019-08-20 | $0.0282900 | $0.0282200 | $0.0293000 | $0.0271400 |
2019-08-21 | $0.0282200 | $0.0269500 | $0.0276600 | $0.0260400 |
2019-08-22 | $0.0269500 | $0.0273800 | $0.0284900 | $0.0264700 |
2019-08-23 | $0.0273800 | $0.0268600 | $0.0284200 | $0.0267500 |
2019-08-24 | $0.0268600 | $0.0271000 | $0.0279100 | $0.0260900 |
2019-08-25 | $0.0271000 | $0.0326600 | $0.0356000 | $0.0270800 |
2019-08-26 | $0.0326600 | $0.0294400 | $0.0352400 | $0.0292300 |
2019-08-27 | $0.0294400 | $0.0285900 | $0.0300200 | $0.0284900 |
2019-08-28 | $0.0285900 | $0.0277100 | $0.0296500 | $0.0269300 |
2019-08-29 | $0.0277100 | $0.0260100 | $0.0270500 | $0.0245900 |
2019-08-30 | $0.0260100 | $0.0260800 | $0.0263600 | $0.0255000 |
2019-08-31 | $0.0260800 | $0.0257000 | $0.0272400 | $0.0254100 |
2019-09-01 | $0.0257000 | $0.0255000 | $0.0264700 | $0.0253000 |
2019-09-02 | $0.0255000 | $0.0260700 | $0.0280500 | $0.0257600 |
2019-09-03 | $0.0260700 | $0.0266700 | $0.0277300 | $0.0262400 |
2019-09-04 | $0.0266700 | $0.0259300 | $0.0271000 | $0.0255100 |
2019-09-05 | $0.0259300 | $0.0244900 | $0.0265000 | $0.0242800 |
2019-09-06 | $0.0244900 | $0.0258800 | $0.0274200 | $0.0220600 |
2019-09-07 | $0.0258800 | $0.0255000 | $0.0266500 | $0.0246600 |
2019-09-08 | $0.0255000 | $0.0274100 | $0.0276200 | $0.0250100 |
2019-09-09 | $0.0274100 | $0.0268200 | $0.0282600 | $0.0252700 |
2019-09-10 | $0.0268200 | $0.0258800 | $0.0271900 | $0.0249700 |
2019-09-11 | $0.0258800 | $0.0248000 | $0.0261200 | $0.0245000 |
2019-09-12 | $0.0248000 | $0.0267000 | $0.0274300 | $0.0252400 |
2019-09-13 | $0.0267000 | $0.0270700 | $0.0285200 | $0.0264500 |
2019-09-14 | $0.0270700 | $0.0266400 | $0.0275700 | $0.0254000 |
2019-09-15 | $0.0266400 | $0.0293900 | $0.0321800 | $0.0264000 |
2019-09-16 | $0.0293900 | $0.0297900 | $0.0307100 | $0.0276300 |
2019-09-17 | $0.0297900 | $0.0276400 | $0.0303900 | $0.0269200 |
2019-09-18 | $0.0276400 | $0.0276400 | $0.0284600 | $0.0272400 |
2019-09-19 | $0.0276400 | $0.0274500 | $0.0283800 | $0.0271400 |
2019-09-20 | $0.0274500 | $0.0275800 | $0.0277800 | $0.0268700 |
2019-09-21 | $0.0275800 | $0.0265700 | $0.0271700 | $0.0259700 |
2019-09-22 | $0.0265700 | $0.0259000 | $0.0280000 | $0.0255900 |
2019-09-23 | $0.0259000 | $0.0245300 | $0.0253000 | $0.0243300 |
2019-09-24 | $0.0245300 | $0.0205000 | $0.0223000 | $0.0199900 |
2019-09-25 | $0.0205000 | $0.0195100 | $0.0217100 | $0.0190900 |
2019-09-26 | $0.0195100 | $0.0180900 | $0.0199500 | $0.0175200 |
2019-09-27 | $0.0180900 | $0.0182900 | $0.0191900 | $0.0179600 |
2019-09-28 | $0.0182900 | $0.0181700 | $0.0186700 | $0.0178500 |
2019-09-29 | $0.0181700 | $0.0180700 | $0.0233100 | $0.0176600 |
2019-09-30 | $0.0180700 | $0.0182900 | $0.0193700 | $0.0179600 |
2019-10-01 | $0.0182900 | $0.0184900 | $0.0187300 | $0.0179900 |
2019-10-02 | $0.0184900 | $0.0176200 | $0.0188000 | $0.0173700 |
2019-10-03 | $0.0176200 | $0.0173200 | $0.0178100 | $0.0165800 |
2019-10-04 | $0.0173200 | $0.0185400 | $0.0193600 | $0.0165800 |
2019-10-05 | $0.0185400 | $0.0183100 | $0.0191200 | $0.0180600 |
2019-10-06 | $0.0183100 | $0.0180200 | $0.0184900 | $0.0170000 |
2019-10-07 | $0.0180200 | $0.0188900 | $0.0194700 | $0.0177400 |
2019-10-08 | $0.0188900 | $0.0193300 | $0.0199900 | $0.0185100 |
2019-10-09 | $0.0193300 | $0.0183900 | $0.0203700 | $0.0177000 |
2019-10-10 | $0.0183900 | $0.0181400 | $0.0187400 | $0.0171900 |
2019-10-11 | $0.0181400 | $0.0169700 | $0.0175500 | $0.0165600 |
2019-10-12 | $0.0169700 | $0.0168800 | $0.0171300 | $0.0168000 |
2019-10-13 | $0.0168800 | $0.0170100 | $0.0179200 | $0.0167600 |
2019-10-14 | $0.0170100 | $0.0171500 | $0.0174800 | $0.0164800 |
2019-10-15 | $0.0171500 | $0.0172500 | $0.0176500 | $0.0165100 |
2019-10-16 | $0.0172500 | $0.0175500 | $0.0181900 | $0.0162700 |
2019-10-17 | $0.0175500 | $0.0188300 | $0.0197200 | $0.0175400 |
2019-10-18 | $0.0188300 | $0.0171400 | $0.0192100 | $0.0170600 |
2019-10-19 | $0.0171400 | $0.0171400 | $0.0174600 | $0.0168200 |
2019-10-20 | $0.0171400 | $0.0172400 | $0.0179800 | $0.0170700 |
2019-10-21 | $0.0172400 | $0.0170200 | $0.0179300 | $0.0170200 |
2019-10-22 | $0.0170200 | $0.0167900 | $0.0178400 | $0.0166300 |
2019-10-23 | $0.0167900 | $0.0160100 | $0.0165300 | $0.0154100 |
2019-10-24 | $0.0160100 | $0.0156300 | $0.0163000 | $0.0150400 |
2019-10-25 | $0.0156300 | $0.0178600 | $0.0191600 | $0.0173400 |
2019-10-26 | $0.0178600 | $0.0181500 | $0.0194400 | $0.0175900 |
2019-10-27 | $0.0181500 | $0.0194800 | $0.0203400 | $0.0183400 |
2019-10-28 | $0.0194800 | $0.0211200 | $0.0240700 | $0.0183500 |
2019-10-29 | $0.0211200 | $0.0216000 | $0.0220700 | $0.0207500 |
2019-10-30 | $0.0216000 | $0.0248500 | $0.0276000 | $0.0197200 |
2019-10-31 | $0.0248500 | $0.0250000 | $0.0261900 | $0.0220700 |
2019-11-01 | $0.0250000 | $0.0262100 | $0.0285200 | $0.0235200 |
2019-11-02 | $0.0262100 | $0.0262600 | $0.0280300 | $0.0257000 |
2019-11-03 | $0.0262600 | $0.0265600 | $0.0271100 | $0.0258200 |
2019-11-04 | $0.0265600 | $0.0272300 | $0.0297700 | $0.0263800 |
2019-11-05 | $0.0272300 | $0.0289000 | $0.0298400 | $0.0268500 |
2019-11-06 | $0.0289000 | $0.0334600 | $0.0341200 | $0.0288800 |
2019-11-07 | $0.0334600 | $0.0315900 | $0.0348100 | $0.0289100 |
2019-11-08 | $0.0315900 | $0.0270200 | $0.0303500 | $0.0258800 |
2019-11-09 | $0.0270200 | $0.0287600 | $0.0295500 | $0.0267300 |
2019-11-10 | $0.0287600 | $0.0308500 | $0.0332900 | $0.0292200 |
2019-11-11 | $0.0308500 | $0.0297600 | $0.0330700 | $0.0287100 |
2019-11-12 | $0.0297600 | $0.0280300 | $0.0307600 | $0.0276800 |
2019-11-13 | $0.0280300 | $0.0264100 | $0.0289500 | $0.0262300 |
2019-11-14 | $0.0264100 | $0.0248800 | $0.0265300 | $0.0243700 |
2019-11-15 | $0.0248800 | $0.0238800 | $0.0267600 | $0.0224400 |
2019-11-16 | $0.0238800 | $0.0242200 | $0.0243100 | $0.0230300 |
2019-11-17 | $0.0242200 | $0.0241800 | $0.0248600 | $0.0235000 |
2019-11-18 | $0.0241800 | $0.0203100 | $0.0235100 | $0.0202300 |
2019-11-19 | $0.0203100 | $0.0202500 | $0.0214700 | $0.0194400 |
2019-11-20 | $0.0202500 | $0.0187800 | $0.0227400 | $0.0187000 |
2019-11-21 | $0.0187800 | $0.0183900 | $0.0201500 | $0.0176300 |
2019-11-22 | $0.0183900 | $0.0174300 | $0.0186000 | $0.0170600 |
2019-11-23 | $0.0174300 | $0.0182700 | $0.0183500 | $0.0172500 |
2019-11-24 | $0.0182700 | $0.0166300 | $0.0173900 | $0.0165600 |
2019-11-25 | $0.0166300 | $0.0186300 | $0.0190600 | $0.0171300 |
2019-11-26 | $0.0186300 | $0.0212200 | $0.0230900 | $0.0181400 |
2019-11-27 | $0.0212200 | $0.0212400 | $0.0224400 | $0.0210100 |
2019-11-28 | $0.0212400 | $0.0206900 | $0.0222500 | $0.0203200 |
2019-11-29 | $0.0206900 | $0.0240100 | $0.0267300 | $0.0214400 |
2019-11-30 | $0.0240100 | $0.0241500 | $0.0249100 | $0.0227900 |
2019-12-01 | $0.0241500 | $0.0259000 | $0.0264900 | $0.0213700 |
2019-12-02 | $0.0259000 | $0.0229900 | $0.0257000 | $0.0221800 |
2019-12-03 | $0.0229900 | $0.0237000 | $0.0244300 | $0.0223800 |
2019-12-04 | $0.0237000 | $0.0221300 | $0.0238600 | $0.0209000 |
2019-12-05 | $0.0221300 | $0.0221500 | $0.0230300 | $0.0220000 |
2019-12-06 | $0.0221500 | $0.0224500 | $0.0234300 | $0.0217700 |
2019-12-07 | $0.0224500 | $0.0247200 | $0.0257800 | $0.0221700 |
2019-12-08 | $0.0247200 | $0.0242000 | $0.0251800 | $0.0230700 |
2019-12-09 | $0.0242000 | $0.0236700 | $0.0244000 | $0.0226400 |
2019-12-10 | $0.0236700 | $0.0205400 | $0.0232900 | $0.0196000 |
2019-12-11 | $0.0205400 | $0.0201200 | $0.0219200 | $0.0199800 |
2019-12-12 | $0.0201200 | $0.0196500 | $0.0215300 | $0.0192200 |
2019-12-13 | $0.0196500 | $0.0200400 | $0.0204100 | $0.0196800 |
2019-12-14 | $0.0200400 | $0.0197500 | $0.0201800 | $0.0189800 |
2019-12-15 | $0.0197500 | $0.0206800 | $0.0219000 | $0.0199000 |
2019-12-16 | $0.0206800 | $0.0182800 | $0.0203500 | $0.0179300 |
2019-12-17 | $0.0182800 | $0.0178500 | $0.0184500 | $0.0174500 |
2019-12-18 | $0.0178500 | $0.0200600 | $0.0214500 | $0.0193300 |
2019-12-19 | $0.0200600 | $0.0200500 | $0.0211900 | $0.0194700 |
2019-12-20 | $0.0200500 | $0.0206700 | $0.0207500 | $0.0196700 |
2019-12-21 | $0.0206700 | $0.0205500 | $0.0209800 | $0.0199000 |
2019-12-22 | $0.0205500 | $0.0205200 | $0.0216500 | $0.0204500 |
2019-12-23 | $0.0205200 | $0.0197100 | $0.0200000 | $0.0192700 |
2019-12-24 | $0.0197100 | $0.0193100 | $0.0196800 | $0.0188100 |
2019-12-25 | $0.0193100 | $0.0193000 | $0.0197400 | $0.0180100 |
2019-12-26 | $0.0193000 | $0.0191700 | $0.0195300 | $0.0185900 |
2019-12-27 | $0.0191700 | $0.0207500 | $0.0208900 | $0.0193000 |
2019-12-28 | $0.0207500 | $0.0205600 | $0.0211400 | $0.0201900 |
2019-12-29 | $0.0205600 | $0.0191600 | $0.0209400 | $0.0187200 |
2019-12-30 | $0.0191600 | $0.0183000 | $0.0189500 | $0.0180900 |
2019-12-31 | $0.0183000 | $0.0190400 | $0.0196100 | $0.0181000 |
2020-01-01 | $0.0190400 | $0.0194800 | $0.0198400 | $0.0186900 |
2020-01-02 | $0.0194800 | $0.0181100 | $0.0189500 | $0.0180400 |
2020-01-03 | $0.0181100 | $0.0188600 | $0.0203300 | $0.0188600 |
2020-01-04 | $0.0188600 | $0.0186100 | $0.0194200 | $0.0184700 |
2020-01-05 | $0.0186100 | $0.0192100 | $0.0193600 | $0.0184000 |
2020-01-06 | $0.0192100 | $0.0201100 | $0.0216600 | $0.0192500 |
2020-01-07 | $0.0201100 | $0.0201600 | $0.0214600 | $0.0200700 |
2020-01-08 | $0.0201600 | $0.0191500 | $0.0198700 | $0.0187500 |
2020-01-09 | $0.0191500 | $0.0193100 | $0.0193900 | $0.0182900 |
2020-01-10 | $0.0193100 | $0.0194900 | $0.0208900 | $0.0194900 |
2020-01-11 | $0.0194900 | $0.0195800 | $0.0200600 | $0.0191000 |
2020-01-12 | $0.0195800 | $0.0198000 | $0.0199600 | $0.0191400 |
2020-01-13 | $0.0198000 | $0.0196200 | $0.0203500 | $0.0193700 |
2020-01-14 | $0.0196200 | $0.0204600 | $0.0217900 | $0.0201100 |
2020-01-15 | $0.0204600 | $0.0217700 | $0.0229100 | $0.0202700 |
2020-01-16 | $0.0217700 | $0.0217100 | $0.0218900 | $0.0207500 |
2020-01-17 | $0.0217100 | $0.0225000 | $0.0244600 | $0.0221500 |
2020-01-18 | $0.0225000 | $0.0214700 | $0.0225400 | $0.0214700 |
2020-01-19 | $0.0214700 | $0.0209700 | $0.0217600 | $0.0205400 |
2020-01-20 | $0.0209700 | $0.0210700 | $0.0210700 | $0.0201200 |
2020-01-21 | $0.0210700 | $0.0212900 | $0.0217200 | $0.0207700 |
2020-01-22 | $0.0212900 | $0.0208000 | $0.0214100 | $0.0205400 |
2020-01-23 | $0.0208000 | $0.0194700 | $0.0204800 | $0.0193900 |
2020-01-24 | $0.0194700 | $0.0194800 | $0.0203200 | $0.0191400 |
2020-01-25 | $0.0194800 | $0.0202800 | $0.0205300 | $0.0191100 |
2020-01-26 | $0.0202800 | $0.0203900 | $0.0213300 | $0.0202200 |
2020-01-27 | $0.0203900 | $0.0203800 | $0.0214500 | $0.0202000 |
2020-01-28 | $0.0203800 | $0.0213200 | $0.0220700 | $0.0211300 |
2020-01-29 | $0.0213200 | $0.0208000 | $0.0212700 | $0.0203400 |
2020-01-30 | $0.0208000 | $0.0212800 | $0.0214700 | $0.0205200 |
2020-01-31 | $0.0212800 | $0.0213000 | $0.0217700 | $0.0207400 |
2020-02-01 | $0.0213000 | $0.0214000 | $0.0221500 | $0.0210200 |
2020-02-02 | $0.0214000 | $0.0222200 | $0.0226800 | $0.0211900 |
2020-02-03 | $0.0222200 | $0.0232200 | $0.0234100 | $0.0215500 |
2020-02-04 | $0.0232200 | $0.0222900 | $0.0229300 | $0.0216500 |
2020-02-05 | $0.0222900 | $0.0235500 | $0.0246100 | $0.0231600 |
2020-02-06 | $0.0235500 | $0.0242900 | $0.0257600 | $0.0237100 |
2020-02-07 | $0.0242900 | $0.0249100 | $0.0254000 | $0.0243200 |
2020-02-08 | $0.0249100 | $0.0275200 | $0.0283100 | $0.0247500 |
2020-02-09 | $0.0275200 | $0.0266100 | $0.0285400 | $0.0257000 |
2020-02-10 | $0.0266100 | $0.0239600 | $0.0264200 | $0.0235600 |
2020-02-11 | $0.0239600 | $0.0269100 | $0.0281400 | $0.0245400 |
2020-02-12 | $0.0269100 | $0.0270100 | $0.0278400 | $0.0258700 |
2020-02-13 | $0.0270100 | $0.0241500 | $0.0268100 | $0.0237400 |
2020-02-14 | $0.0241500 | $0.0248600 | $0.0254900 | $0.0242400 |
2020-02-15 | $0.0248600 | $0.0228800 | $0.0253600 | $0.0227800 |
2020-02-16 | $0.0228800 | $0.0219400 | $0.0236200 | $0.0208400 |
2020-02-17 | $0.0219400 | $0.0219300 | $0.0225100 | $0.0204700 |
2020-02-18 | $0.0219300 | $0.0221000 | $0.0231100 | $0.0217900 |
2020-02-19 | $0.0221000 | $0.0202600 | $0.0212200 | $0.0198800 |
2020-02-20 | $0.0202600 | $0.0197900 | $0.0207600 | $0.0195100 |
2020-02-21 | $0.0197900 | $0.0209500 | $0.0216300 | $0.0198800 |
2020-02-22 | $0.0209500 | $0.0211800 | $0.0213700 | $0.0206000 |
2020-02-23 | $0.0211800 | $0.0221500 | $0.0223500 | $0.0213500 |
2020-02-24 | $0.0221500 | $0.0211600 | $0.0215500 | $0.0205800 |
2020-02-25 | $0.0211600 | $0.0202400 | $0.0211800 | $0.0198400 |
2020-03-29 | $0.0105000 | $0.009875 | $0.0100500 | $0.009757 |
2020-03-30 | $0.009875 | $0.009878 | $0.009878 | $0.009875 |
2020-04-19 | $0.0109100 | $0.0106000 | $0.0108300 | $0.0102900 |
2020-04-20 | $0.0106000 | $0.0105700 | $0.0106000 | $0.0105700 |
2020-04-23 | $0.0104300 | $0.0104600 | $0.0107600 | $0.0102200 |
2020-04-24 | $0.0104600 | $0.0104300 | $0.0104600 | $0.0104300 |
2020-05-05 | $0.0115500 | $0.0113800 | $0.0118300 | $0.0112900 |
2020-05-06 | $0.0113800 | $0.0113800 | $0.0113800 | $0.0113800 |
2020-06-01 | $0.0128500 | $0.0128700 | $0.0138900 | $0.0128700 |
2020-06-02 | $0.0128700 | $0.0124800 | $0.0128600 | $0.0119000 |
2020-06-03 | $0.0125300 | $0.0132800 | $0.0136800 | $0.0125000 |
2020-06-04 | $0.0132800 | $0.0133100 | $0.0133100 | $0.0132800 |
2020-06-05 | $0.0134200 | $0.0143400 | $0.0146300 | $0.0130900 |
2020-06-06 | $0.0143400 | $0.0145100 | $0.0149900 | $0.0141200 |
2020-06-07 | $0.0145100 | $0.0158900 | $0.0158900 | $0.0143300 |
2020-06-08 | $0.0158900 | $0.0195700 | $0.0207400 | $0.0159500 |
2020-06-09 | $0.0195700 | $0.0187800 | $0.0199500 | $0.0175100 |
2020-06-10 | $0.0187800 | $0.0189900 | $0.0201800 | $0.0180000 |
2020-06-11 | $0.0189900 | $0.0182600 | $0.0201100 | $0.0175200 |
2020-06-12 | $0.0182600 | $0.0182000 | $0.0182600 | $0.0182000 |
2020-06-13 | $0.0217700 | $0.0262400 | $0.0276700 | $0.0210300 |
2020-06-14 | $0.0262400 | $0.0241700 | $0.0267900 | $0.0228700 |
2020-06-15 | $0.0241700 | $0.0231000 | $0.0248900 | $0.0202700 |
2020-06-16 | $0.0231000 | $0.0232500 | $0.0235300 | $0.0220100 |
2020-06-17 | $0.0232500 | $0.0223200 | $0.0232700 | $0.0218500 |
2020-06-18 | $0.0223200 | $0.0202600 | $0.0233600 | $0.0199800 |
2020-06-19 | $0.0202600 | $0.0189800 | $0.0204600 | $0.0187900 |
2020-06-20 | $0.0189800 | $0.0188100 | $0.0192800 | $0.0187200 |
2020-06-21 | $0.0188100 | $0.0190500 | $0.0194200 | $0.0184000 |
2020-06-22 | $0.0190500 | $0.0208400 | $0.0221900 | $0.0193800 |
2020-06-23 | $0.0208400 | $0.0219400 | $0.0231900 | $0.0199200 |
2020-06-24 | $0.0219400 | $0.0226700 | $0.0231400 | $0.0209100 |
2020-06-25 | $0.0226700 | $0.0226500 | $0.0226700 | $0.0226500 |
2020-06-30 | $0.0227800 | $0.0221100 | $0.0229600 | $0.0214400 |
2020-07-01 | $0.0221100 | $0.0217700 | $0.0231700 | $0.0214900 |
2020-07-02 | $0.0217700 | $0.0213100 | $0.0219200 | $0.0208400 |
2020-07-03 | $0.0214600 | $0.0240300 | $0.0250200 | $0.0208500 |
2020-07-04 | $0.0240300 | $0.0256900 | $0.0267900 | $0.0241400 |
2020-07-05 | $0.0256900 | $0.0257900 | $0.0257900 | $0.0240700 |
2020-07-06 | $0.0257900 | $0.0301000 | $0.0309400 | $0.0258900 |
2020-07-07 | $0.0301000 | $0.0297200 | $0.0311000 | $0.0288800 |
2020-07-08 | $0.0297200 | $0.0366200 | $0.0379500 | $0.0299200 |
2020-07-09 | $0.0366200 | $0.0363100 | $0.0391700 | $0.0316000 |
2020-07-10 | $0.0363100 | $0.0342700 | $0.0365000 | $0.0314900 |
2020-07-11 | $0.0342700 | $0.0336200 | $0.0387000 | $0.0331600 |
2020-07-12 | $0.0336200 | $0.0370200 | $0.0375800 | $0.0335800 |
2020-07-13 | $0.0370200 | $0.0359400 | $0.0374100 | $0.0352900 |
2020-07-14 | $0.0359400 | $0.0379500 | $0.0408200 | $0.0333200 |
2020-07-15 | $0.0379500 | $0.0378700 | $0.0379500 | $0.0378700 |
2020-07-31 | $0.0492300 | $0.0586 | $0.0617 | $0.0501 |
2020-08-01 | $0.0586 | $0.0677 | $0.0704 | $0.0558 |
2020-08-02 | $0.0677 | $0.0655 | $0.0754 | $0.0605 |
2020-08-03 | $0.0655 | $0.0711 | $0.0718 | $0.0627 |
2020-08-04 | $0.0711 | $0.0712 | $0.0732 | $0.0676 |
2020-08-05 | $0.0712 | $0.0685 | $0.0796 | $0.0675 |
2020-08-06 | $0.0685 | $0.0673 | $0.0711 | $0.0646 |
2020-08-07 | $0.0673 | $0.0641 | $0.0693 | $0.0625 |
2020-08-08 | $0.0641 | $0.0666 | $0.0672 | $0.0632 |
2020-08-09 | $0.0666 | $0.0686 | $0.0695 | $0.0650 |
2020-08-10 | $0.0686 | $0.1020000 | $0.1241000 | $0.0629 |
2020-08-11 | $0.1020000 | $0.1077000 | $0.1131000 | $0.0838 |
2020-08-12 | $0.1077000 | $0.1427000 | $0.1488000 | $0.0987 |
2020-08-13 | $0.1427000 | $0.1212000 | $0.1462000 | $0.1135000 |
2020-08-14 | $0.1212000 | $0.1227000 | $0.1373000 | $0.1177000 |
2020-08-15 | $0.1227000 | $0.1146000 | $0.1266000 | $0.1145000 |
2020-08-16 | $0.1146000 | $0.1150000 | $0.1150000 | $0.1146000 |
2020-08-31 | $0.1203000 | $0.1165000 | $0.1218000 | $0.1148000 |
2020-09-01 | $0.1165000 | $0.1106000 | $0.1269000 | $0.1079000 |
2020-09-02 | $0.1106000 | $0.0946 | $0.1122000 | $0.0896 |
2020-09-03 | $0.0946 | $0.0702 | $0.0852 | $0.0700 |
2020-09-04 | $0.0702 | $0.0762 | $0.0770 | $0.0681 |
2020-09-05 | $0.0762 | $0.0609 | $0.0837 | $0.0566 |
2020-09-06 | $0.0609 | $0.0685 | $0.0736 | $0.0574 |
2020-09-07 | $0.0685 | $0.0659 | $0.0706 | $0.0625 |
2020-09-08 | $0.0659 | $0.0633 | $0.0670 | $0.0609 |
2020-09-09 | $0.0633 | $0.0658 | $0.0672 | $0.0615 |
2020-09-10 | $0.0658 | $0.0713 | $0.0722 | $0.0662 |
2020-09-11 | $0.0713 | $0.0706 | $0.0722 | $0.0667 |
2020-09-12 | $0.0706 | $0.0759 | $0.0798 | $0.0697 |
2020-09-13 | $0.0759 | $0.0690 | $0.0765 | $0.0661 |
2020-09-14 | $0.0690 | $0.0670 | $0.0719 | $0.0669 |
2020-09-15 | $0.0670 | $0.0701 | $0.0874 | $0.0638 |
2020-09-16 | $0.0701 | $0.0701 | $0.0701 | $0.0701 |
2020-09-17 | $0.0660 | $0.0684 | $0.0696 | $0.0650 |
2020-09-18 | $0.0684 | $0.0629 | $0.0690 | $0.0616 |
2020-09-19 | $0.0629 | $0.0641 | $0.0658 | $0.0612 |
2020-09-20 | $0.0641 | $0.0641 | $0.0641 | $0.0641 |
2020-10-02 | $0.0665 | $0.0598 | $0.0672 | $0.0581 |
2020-10-03 | $0.0598 | $0.0598 | $0.0598 | $0.0598 |
2020-10-05 | $0.0654 | $0.0611 | $0.0680 | $0.0611 |
2020-10-06 | $0.0611 | $0.0525 | $0.0602 | $0.0515 |
2020-10-07 | $0.0525 | $0.0562 | $0.0572 | $0.0507 |
2020-10-08 | $0.0562 | $0.0574 | $0.0581 | $0.0543 |
2020-10-09 | $0.0574 | $0.0628 | $0.0635 | $0.0564 |
2020-10-10 | $0.0628 | $0.0595 | $0.0645 | $0.0591 |
2020-10-11 | $0.0595 | $0.0683 | $0.0710 | $0.0586 |
2020-10-12 | $0.0683 | $0.0682 | $0.0683 | $0.0682 |
2020-10-13 | $0.0714 | $0.0689 | $0.0718 | $0.0677 |
2020-10-14 | $0.0689 | $0.0684 | $0.0717 | $0.0666 |
2020-10-15 | $0.0684 | $0.0646 | $0.0689 | $0.0635 |
2020-10-16 | $0.0646 | $0.0612 | $0.0658 | $0.0607 |
2020-10-17 | $0.0612 | $0.0612 | $0.0612 | $0.0612 |
2020-10-19 | $0.0668 | $0.0635 | $0.0684 | $0.0628 |
2020-10-20 | $0.0635 | $0.0635 | $0.0635 | $0.0635 |
2020-10-21 | $0.0579 | $0.0588 | $0.0637 | $0.0583 |
2020-10-22 | $0.0588 | $0.0589 | $0.0589 | $0.0588 |
2020-10-29 | $0.0509 | $0.0480600 | $0.0532 | $0.0477900 |
2020-10-30 | $0.0480600 | $0.0503 | $0.0532 | $0.0459900 |
2020-10-31 | $0.0503 | $0.0502 | $0.0503 | $0.0502 |
2020-11-01 | $0.0476200 | $0.0483000 | $0.0504 | $0.0463800 |
2020-11-02 | $0.0483000 | $0.0481500 | $0.0483000 | $0.0481500 |
2020-11-05 | $0.0414800 | $0.0461800 | $0.0580 | $0.0457100 |
2020-11-06 | $0.0461800 | $0.0461000 | $0.0461800 | $0.0461000 |
2020-11-07 | $0.0548 | $0.0492300 | $0.0545 | $0.0475300 |
2020-11-08 | $0.0489700 | $0.0489700 | $0.0489700 | $0.0489700 |
2020-11-09 | $0.0503 | $0.0563 | $0.0569 | $0.0488400 |
2020-11-10 | $0.0562 | $0.0581 | $0.0589 | $0.0540 |
2020-11-11 | $0.0582 | $0.0542 | $0.0598 | $0.0535 |
2020-11-12 | $0.0542 | $0.0522 | $0.0555 | $0.0513 |
2020-11-13 | $0.0523 | $0.0534 | $0.0577 | $0.0520 |
2020-11-14 | $0.0531 | $0.0531 | $0.0531 | $0.0531 |
2020-11-16 | $0.0502 | $0.0529 | $0.0544 | $0.0503 |
2020-11-17 | $0.0529 | $0.0529 | $0.0529 | $0.0528 |
2020-11-30 | $0.0576 | $0.0602 | $0.0630 | $0.0591 |
2020-12-01 | $0.0602 | $0.0604 | $0.0606 | $0.0600 |
2020-12-02 | $0.0595 | $0.0622 | $0.0637 | $0.0598 |
2020-12-03 | $0.0622 | $0.0627 | $0.0660 | $0.0606 |
2020-12-04 | $0.0626 | $0.0592 | $0.0611 | $0.0572 |
2020-12-05 | $0.0595 | $0.0591 | $0.0595 | $0.0591 |
2020-12-08 | $0.0575 | $0.0545 | $0.0557 | $0.0534 |
2020-12-09 | $0.0547 | $0.0549 | $0.0549 | $0.0547 |
2020-12-31 | $0.0361200 | $0.0406000 | $0.0420600 | $0.0349900 |
2021-01-01 | $0.0400600 | $0.0403500 | $0.0403500 | $0.0400600 |
2021-01-02 | $0.0390400 | $0.0364400 | $0.0418600 | $0.0359500 |
2021-01-03 | $0.0360400 | $0.0360400 | $0.0360400 | $0.0360400 |
2021-01-04 | $0.0401300 | $0.0383400 | $0.0455700 | $0.0363200 |
2021-01-05 | $0.0383600 | $0.0383600 | $0.0383600 | $0.0383600 |
2021-01-07 | $0.0447800 | $0.0436900 | $0.0478200 | $0.0404900 |
2021-01-08 | $0.0436500 | $0.0426900 | $0.0453900 | $0.0402500 |
2021-01-09 | $0.0426900 | $0.0420800 | $0.0428400 | $0.0420800 |
2021-01-11 | $0.0477300 | $0.0404300 | $0.0437300 | $0.0393300 |
2021-01-12 | $0.0402700 | $0.0390600 | $0.0406900 | $0.0375600 |
2021-01-13 | $0.0386600 | $0.0386600 | $0.0386600 | $0.0386600 |
2021-01-14 | $0.0435400 | $0.0438600 | $0.0480100 | $0.0414300 |
2021-01-15 | $0.0434600 | $0.0434900 | $0.0438900 | $0.0433100 |
2021-01-31 | $0.0631 | $0.0644 | $0.0658 | $0.0601 |
2021-02-01 | $0.0644 | $0.0659 | $0.0687 | $0.0633 |
2021-02-02 | $0.0657 | $0.0654 | $0.0657 | $0.0653 |
2021-02-04 | $0.0733 | $0.0743 | $0.0751 | $0.0657 |
2021-02-05 | $0.0743 | $0.0894 | $0.0930 | $0.0793 |
2021-02-06 | $0.0885 | $0.0892 | $0.0896 | $0.0884 |
2021-02-07 | $0.0892 | $0.0887 | $0.0952 | $0.0798 |
2021-02-08 | $0.0887 | $0.0895 | $0.1033000 | $0.0876 |
2021-02-09 | $0.0895 | $0.1009000 | $0.1067000 | $0.0903 |
2021-02-10 | $0.1005000 | $0.0995500 | $0.1007000 | $0.0995100 |
2021-03-01 | $0.1040000 | $0.1059000 | $0.1215000 | $0.1037000 |
2021-03-02 | $0.1059000 | $0.0998200 | $0.1041000 | $0.0912 |
2021-03-03 | $0.0999000 | $0.0996200 | $0.0999100 | $0.0996200 |
2021-03-08 | $0.1105000 | $0.1266000 | $0.1286000 | $0.1156000 |
2021-03-09 | $0.1266000 | $0.1404000 | $0.1508000 | $0.1256000 |
2021-03-10 | $0.1404000 | $0.1628000 | $0.1636000 | $0.1319000 |
2021-03-11 | $0.1660000 | $0.1672000 | $0.1677000 | $0.1654000 |
2021-04-04 | $0.2049000 | $0.2222000 | $0.2307000 | $0.2076000 |
2021-04-05 | $0.2222000 | $0.2243000 | $0.2337000 | $0.2122000 |
2021-04-06 | $0.2252000 | $0.2254000 | $0.2269000 | $0.2241000 |
2021-04-30 | $0.1465000 | $0.1761000 | $0.1852000 | $0.1445000 |
2021-05-01 | $0.1761000 | $0.1681000 | $0.1881000 | $0.1653000 |
2021-05-02 | $0.1681000 | $0.1810000 | $0.1850000 | $0.1598000 |
2021-05-03 | $0.1810000 | $0.2200000 | $0.2701000 | $0.1934000 |
2021-05-04 | $0.2196000 | $0.2185000 | $0.2232000 | $0.2176000 |
2021-05-09 | $0.1766000 | $0.1689000 | $0.1810000 | $0.1650000 |
2021-05-10 | $0.1690000 | $0.1692000 | $0.1700000 | $0.1690000 |
2021-05-11 | $0.1502000 | $0.1672000 | $0.1754000 | $0.1550000 |
2021-05-12 | $0.1680000 | $0.1675000 | $0.1680000 | $0.1671000 |
2021-05-31 | $0.0765 | $0.0815 | $0.0946 | $0.0815 |
2021-06-01 | $0.0835 | $0.0841 | $0.0844 | $0.0828 |
2021-06-05 | $0.0793 | $0.0763 | $0.0788 | $0.0739 |
2021-06-06 | $0.0763 | $0.1044000 | $0.1545000 | $0.0761 |
2021-06-07 | $0.1049000 | $0.1054000 | $0.1064000 | $0.1047000 |
2021-06-08 | $0.0814 | $0.0801 | $0.0858 | $0.0758 |
2021-06-09 | $0.0795 | $0.0797 | $0.0799 | $0.0794 |
2021-08-02 | $0.0741 | $0.0763 | $0.0805 | $0.0730 |
2021-08-03 | $0.0779 | $0.0777 | $0.0780 | $0.0777 |
2021-08-05 | $0.0771 | $0.0853 | $0.0939 | $0.0799 |
2021-08-06 | $0.0846 | $0.0848 | $0.0849 | $0.0845 |
2021-08-07 | $0.0852 | $0.0927 | $0.1029000 | $0.0921 |
2021-08-08 | $0.0946 | $0.0938 | $0.0946 | $0.0937 |
2021-08-09 | $0.0904 | $0.0925 | $0.0950 | $0.0888 |
2021-08-10 | $0.0925 | $0.0945 | $0.0977 | $0.0911 |
2021-08-11 | $0.0953 | $0.0956 | $0.0959 | $0.0951 |
2021-08-31 | $0.1103000 | $0.1129000 | $0.1272000 | $0.1106000 |
2021-09-01 | $0.1126000 | $0.1188000 | $0.1259000 | $0.1183000 |
2021-09-02 | $0.1192000 | $0.1181000 | $0.1250000 | $0.1136000 |
2021-09-03 | $0.1183000 | $0.1178000 | $0.1190000 | $0.1176000 |
2021-09-07 | $0.1487000 | $0.1165000 | $0.1340000 | $0.1133000 |
2021-09-08 | $0.1153000 | $0.1126000 | $0.1161000 | $0.1124000 |
2021-09-09 | $0.1087000 | $0.1270000 | $0.1336000 | $0.1062000 |
2021-09-10 | $0.1285000 | $0.1292000 | $0.1297000 | $0.1284000 |
2021-09-30 | $0.1017000 | $0.0994200 | $0.1072000 | $0.0971 |
2021-10-01 | $0.1004000 | $0.0998500 | $0.1008000 | $0.0997300 |
2021-10-02 | $0.1058000 | $0.1083000 | $0.1188000 | $0.1052000 |
2021-10-03 | $0.1073000 | $0.1079000 | $0.1081000 | $0.1072000 |
2021-10-07 | $0.1090000 | $0.1135000 | $0.1173000 | $0.1017000 |
2021-10-08 | $0.1135000 | $0.1137000 | $0.1143000 | $0.1134000 |
2021-11-03 | $0.1141000 | $0.1219000 | $0.1251000 | $0.1108000 |
2021-11-04 | $0.1227000 | $0.1247000 | $0.1247000 | $0.1220000 |
2021-11-05 | $0.1205000 | $0.1194000 | $0.1248000 | $0.1137000 |
2021-11-06 | $0.1178000 | $0.1176000 | $0.1184000 | $0.1176000 |
2021-11-07 | $0.1224000 | $0.1259000 | $0.1345000 | $0.1204000 |
2021-11-08 | $0.1272000 | $0.1296000 | $0.1302000 | $0.1272000 |
2021-12-06 | $0.0967 | $0.0964 | $0.1024000 | $0.0922 |
2021-12-07 | $0.0966 | $0.0968 | $0.0973 | $0.0963 |
2021-12-08 | $0.0943 | $0.0973 | $0.1014000 | $0.0936 |
2021-12-09 | $0.0955 | $0.0964 | $0.0966 | $0.0955 |
2021-12-31 | $0.0839 | $0.0851 | $0.0866 | $0.0827 |
2022-01-01 | $0.0850 | $0.0882 | $0.0904 | $0.0856 |
2022-01-02 | $0.0881 | $0.0884 | $0.0911 | $0.0858 |
2022-01-03 | $0.0880 | $0.0878 | $0.0880 | $0.0873 |
2022-01-04 | $0.0907 | $0.0957 | $0.0987 | $0.0887 |
2022-01-05 | $0.0939 | $0.0955 | $0.0956 | $0.0937 |
2022-01-07 | $0.0856 | $0.1141000 | $0.1450000 | $0.0789 |
2022-01-08 | $0.1143000 | $0.1185000 | $0.1202000 | $0.1138000 |
2022-01-09 | $0.0906 | $0.0879 | $0.0954 | $0.0873 |
2022-01-10 | $0.0879 | $0.0876 | $0.0885 | $0.0872 |
2022-01-31 | $0.0663 | $0.0680 | $0.0708 | $0.0666 |
2022-02-01 | $0.0674 | $0.0676 | $0.0680 | $0.0671 |
2022-02-04 | $0.0760 | $0.0758 | $0.0872 | $0.0751 |
2022-02-05 | $0.0753 | $0.0757 | $0.0758 | $0.0749 |
Pair | Exchange |
---|---|
IRIS/BTC | bibox |
IRIS/ETH | bibox |
IRIS/USDT | bibox |
IRIS/USDT | bigone |
IRIS/USDT | coinsuper |
IRIS/BTC | huobikorea |
IRIS/ETH | huobikorea |
IRIS/BTC | huobipro |
IRIS/ETH | huobipro |
IRIS/USDT | huobipro |
The IRIS network is an internet of blockchains intended to provide a technology foundation that facilitates construction of distributed business applications.
The IRIS network is part of the larger Cosmos network -- all zones in the network would be able to interact with any other zone in the Cosmos network over the standard IBC protocol. By introducing a layer of service semantics into the network, IRIS is going to provide an innovative solution that enables a whole new set of business scenarios, which would result in an increase in scale and diversity of the Cosmos network.
Sorry, detailed technology about IRISnet is not currently available
Sorry, detailed features about IRISnet is not currently available