Store and manage digital currencies with ease
Be your own bank
Date | Open | Close | High | Low |
---|---|---|---|---|
2019-04-23 | $0.0968 | $0.0984 | $0.1010000 | $0.0914 |
2019-04-24 | $0.0984 | $0.0954 | $0.0980 | $0.0865 |
2019-04-25 | $0.0954 | $0.0828 | $0.0887 | $0.0819 |
2019-04-26 | $0.0828 | $0.0826 | $0.0860 | $0.0799 |
2019-04-27 | $0.0826 | $0.0884 | $0.0894 | $0.0795 |
2019-04-28 | $0.0890 | $0.0812 | $0.0888 | $0.0803 |
2019-04-29 | $0.0812 | $0.0833 | $0.0851 | $0.0798 |
2019-04-30 | $0.0833 | $0.0820 | $0.0881 | $0.0759 |
2019-05-01 | $0.0820 | $0.0856 | $0.0859 | $0.0764 |
2019-05-02 | $0.0856 | $0.0845 | $0.0876 | $0.0818 |
2019-05-03 | $0.0845 | $0.0820 | $0.0884 | $0.0811 |
2019-05-04 | $0.0820 | $0.0817 | $0.0834 | $0.0793 |
2019-05-05 | $0.0817 | $0.0822 | $0.0840 | $0.0762 |
2019-05-06 | $0.0822 | $0.0887 | $0.0921 | $0.0834 |
2019-05-07 | $0.0887 | $0.0820 | $0.0913 | $0.0805 |
2019-05-08 | $0.0820 | $0.0819 | $0.0890 | $0.0782 |
2019-05-09 | $0.0819 | $0.0753 | $0.0861 | $0.0685 |
2019-05-10 | $0.0753 | $0.0767 | $0.0780 | $0.0704 |
2019-05-11 | $0.0767 | $0.0693 | $0.0856 | $0.0655 |
2019-05-12 | $0.0693 | $0.0583 | $0.0743 | $0.0527 |
2019-05-13 | $0.0583 | $0.0625 | $0.0754 | $0.0588 |
2019-05-14 | $0.0625 | $0.0714 | $0.0798 | $0.0652 |
2019-05-15 | $0.0714 | $0.0857 | $0.0950 | $0.0794 |
2019-05-16 | $0.0857 | $0.0880 | $0.0955 | $0.0827 |
2019-05-17 | $0.0880 | $0.0884 | $0.0917 | $0.0762 |
2019-05-18 | $0.0884 | $0.0848 | $0.0985 | $0.0822 |
2019-05-19 | $0.0848 | $0.0915 | $0.1040000 | $0.0887 |
2019-05-20 | $0.0915 | $0.0823 | $0.0884 | $0.0792 |
2019-05-21 | $0.0823 | $0.0848 | $0.0901 | $0.0747 |
2019-05-22 | $0.0848 | $0.0732 | $0.0829 | $0.0694 |
2019-05-23 | $0.0732 | $0.0901 | $0.0957 | $0.0722 |
2019-05-24 | $0.0901 | $0.0939 | $0.0982 | $0.0866 |
2019-05-25 | $0.0939 | $0.0984 | $0.1031000 | $0.0924 |
2019-05-26 | $0.0984 | $0.0893 | $0.1060000 | $0.0883 |
2019-05-27 | $0.0893 | $0.1116000 | $0.1216000 | $0.0891 |
2019-05-28 | $0.1116000 | $0.1069000 | $0.1173000 | $0.1059000 |
2019-05-29 | $0.1069000 | $0.1232000 | $0.1286000 | $0.1051000 |
2019-05-30 | $0.1232000 | $0.1131000 | $0.1188000 | $0.1060000 |
2019-05-31 | $0.1131000 | $0.1161000 | $0.1417000 | $0.1057000 |
2019-06-01 | $0.1161000 | $0.1106000 | $0.1203000 | $0.0979 |
2019-06-02 | $0.1106000 | $0.1135000 | $0.1142000 | $0.1043000 |
2019-06-03 | $0.1135000 | $0.1039000 | $0.1109000 | $0.0929 |
2019-06-04 | $0.1039000 | $0.1040000 | $0.1061000 | $0.0966 |
2019-06-05 | $0.1040000 | $0.1164000 | $0.1284000 | $0.1014000 |
2019-06-06 | $0.1164000 | $0.1349000 | $0.1546000 | $0.1140000 |
2019-06-07 | $0.1349000 | $0.1197000 | $0.1410000 | $0.1133000 |
2019-06-08 | $0.1197000 | $0.1211000 | $0.1271000 | $0.1137000 |
2019-06-09 | $0.1211000 | $0.1133000 | $0.1193000 | $0.1088000 |
2019-06-10 | $0.1133000 | $0.1524000 | $0.1607000 | $0.1153000 |
2019-06-11 | $0.1524000 | $0.1610000 | $0.1643000 | $0.1432000 |
2019-06-12 | $0.1610000 | $0.1553000 | $0.1915000 | $0.1505000 |
2019-06-13 | $0.1553000 | $0.1723000 | $0.1785000 | $0.1424000 |
2019-06-14 | $0.1723000 | $0.1554000 | $0.1791000 | $0.1477000 |
2019-06-15 | $0.1554000 | $0.1495000 | $0.1624000 | $0.1452000 |
2019-06-16 | $0.1495000 | $0.1593000 | $0.1598000 | $0.1447000 |
2019-06-17 | $0.1593000 | $0.1493000 | $0.1748000 | $0.1466000 |
2019-06-18 | $0.1493000 | $0.1462000 | $0.1514000 | $0.1362000 |
2019-06-19 | $0.1462000 | $0.1668000 | $0.1687000 | $0.1462000 |
2019-06-20 | $0.1668000 | $0.1437000 | $0.1763000 | $0.1391000 |
2019-06-21 | $0.1437000 | $0.1462000 | $0.1576000 | $0.1342000 |
2019-06-22 | $0.1462000 | $0.1267000 | $0.1609000 | $0.1228000 |
2019-06-23 | $0.1267000 | $0.1218000 | $0.1438000 | $0.1195000 |
2019-06-24 | $0.1218000 | $0.1375000 | $0.1519000 | $0.1189000 |
2019-06-25 | $0.1375000 | $0.1308000 | $0.1427000 | $0.1266000 |
2019-06-26 | $0.1308000 | $0.1180000 | $0.1379000 | $0.1112000 |
2019-06-27 | $0.1180000 | $0.1154000 | $0.1172000 | $0.1028000 |
2019-06-28 | $0.1154000 | $0.1185000 | $0.1338000 | $0.1158000 |
2019-06-29 | $0.1185000 | $0.1214000 | $0.1434000 | $0.1191000 |
2019-06-30 | $0.1214000 | $0.1092000 | $0.1220000 | $0.1083000 |
2019-07-01 | $0.1092000 | $0.1221000 | $0.1274000 | $0.1108000 |
2019-07-02 | $0.1221000 | $0.1162000 | $0.1246000 | $0.1137000 |
2019-07-03 | $0.1162000 | $0.1166000 | $0.1270000 | $0.1164000 |
2019-07-04 | $0.1166000 | $0.1095000 | $0.1156000 | $0.1030000 |
2019-07-05 | $0.1095000 | $0.1152000 | $0.1152000 | $0.1036000 |
2019-07-06 | $0.1152000 | $0.1154000 | $0.1177000 | $0.1103000 |
2019-07-07 | $0.1154000 | $0.1134000 | $0.1238000 | $0.1134000 |
2019-07-08 | $0.1134000 | $0.1230000 | $0.1233000 | $0.1160000 |
2019-07-09 | $0.1230000 | $0.1182000 | $0.1352000 | $0.1111000 |
2019-07-10 | $0.1182000 | $0.1061000 | $0.1139000 | $0.1056000 |
2019-07-11 | $0.1061000 | $0.0993700 | $0.1168000 | $0.0970 |
2019-07-12 | $0.0993700 | $0.1061000 | $0.1129000 | $0.1019000 |
2019-07-13 | $0.1061000 | $0.1183000 | $0.1237000 | $0.1036000 |
2019-07-14 | $0.1183000 | $0.1097000 | $0.1128000 | $0.0948 |
2019-07-15 | $0.1097000 | $0.1017000 | $0.1118000 | $0.0967 |
2019-07-16 | $0.1017000 | $0.0835 | $0.0923 | $0.0806 |
2019-07-17 | $0.0835 | $0.0890 | $0.0982 | $0.0855 |
2019-07-18 | $0.0890 | $0.0961 | $0.1021000 | $0.0869 |
2019-07-19 | $0.0961 | $0.1052000 | $0.1078000 | $0.0915 |
2019-07-20 | $0.1052000 | $0.1092000 | $0.1099000 | $0.0984 |
2019-07-21 | $0.1092000 | $0.1133000 | $0.1193000 | $0.1050000 |
2019-07-22 | $0.1133000 | $0.1039000 | $0.1111000 | $0.1001000 |
2019-07-23 | $0.1039000 | $0.0923 | $0.1067000 | $0.0853 |
2019-07-24 | $0.0923 | $0.0910 | $0.0974 | $0.0873 |
2019-07-25 | $0.0900 | $0.0912 | $0.0935 | $0.0893 |
2019-07-26 | $0.0912 | $0.0909 | $0.0940 | $0.0887 |
2019-07-27 | $0.0909 | $0.0829 | $0.0875 | $0.0813 |
2019-07-28 | $0.0829 | $0.0832 | $0.0862 | $0.0830 |
2019-07-29 | $0.0832 | $0.0830 | $0.0852 | $0.0830 |
2019-07-30 | $0.0830 | $0.0853 | $0.0891 | $0.0826 |
2019-07-31 | $0.0853 | $0.0897 | $0.0927 | $0.0883 |
2019-08-01 | $0.0897 | $0.0923 | $0.0954 | $0.0892 |
2019-08-02 | $0.0923 | $0.0897 | $0.0926 | $0.0873 |
2019-08-03 | $0.0897 | $0.0851 | $0.0935 | $0.0829 |
2019-08-04 | $0.0851 | $0.0868 | $0.0886 | $0.0837 |
2019-08-05 | $0.0868 | $0.0852 | $0.0950 | $0.0805 |
2019-08-06 | $0.0852 | $0.0817 | $0.0825 | $0.0780 |
2019-08-07 | $0.0817 | $0.0940 | $0.1028000 | $0.0814 |
2019-08-08 | $0.0940 | $0.0942 | $0.0948 | $0.0886 |
2019-08-09 | $0.0942 | $0.0904 | $0.0937 | $0.0842 |
2019-08-10 | $0.0904 | $0.0875 | $0.0894 | $0.0833 |
2019-08-11 | $0.0875 | $0.0927 | $0.0974 | $0.0898 |
2019-08-12 | $0.0927 | $0.0899 | $0.0916 | $0.0866 |
2019-08-13 | $0.0899 | $0.0870 | $0.0894 | $0.0846 |
2019-08-14 | $0.0870 | $0.0783 | $0.0810 | $0.0725 |
2019-08-15 | $0.0783 | $0.0807 | $0.0841 | $0.0775 |
2019-08-16 | $0.0807 | $0.0832 | $0.0832 | $0.0768 |
2019-08-17 | $0.0832 | $0.0785 | $0.0833 | $0.0785 |
2019-08-18 | $0.0785 | $0.0790 | $0.0824 | $0.0790 |
2019-08-19 | $0.0790 | $0.0809 | $0.0845 | $0.0809 |
2019-08-20 | $0.0809 | $0.0818 | $0.0853 | $0.0764 |
2019-08-21 | $0.0818 | $0.0772 | $0.0822 | $0.0768 |
2019-08-22 | $0.0772 | $0.0751 | $0.0794 | $0.0751 |
2019-08-23 | $0.0751 | $0.0767 | $0.0767 | $0.0767 |
2019-08-24 | $0.0767 | $0.0743 | $0.0753 | $0.0743 |
2019-08-25 | $0.0743 | $0.0706 | $0.0726 | $0.0706 |
2019-08-26 | $0.0706 | $0.0713 | $0.0713 | $0.0713 |
2019-08-27 | $0.0713 | $0.0646 | $0.0708 | $0.0646 |
2019-08-28 | $0.0646 | $0.0615 | $0.0623 | $0.0588 |
2019-08-29 | $0.0615 | $0.0540 | $0.0600 | $0.0515 |
2019-08-30 | $0.0540 | $0.0577 | $0.0584 | $0.0522 |
2019-08-31 | $0.0577 | $0.0563 | $0.0589 | $0.0563 |
2019-09-01 | $0.0563 | $0.0559 | $0.0594 | $0.0559 |
2019-09-02 | $0.0559 | $0.0585 | $0.0586 | $0.0554 |
2019-09-03 | $0.0585 | $0.0623 | $0.0623 | $0.0564 |
2019-09-04 | $0.0623 | $0.0609 | $0.0609 | $0.0609 |
2019-09-05 | $0.0609 | $0.0570 | $0.0607 | $0.0570 |
2019-09-06 | $0.0570 | $0.0537 | $0.0584 | $0.0537 |
2019-09-07 | $0.0537 | $0.0544 | $0.0566 | $0.0544 |
2019-09-08 | $0.0544 | $0.0554 | $0.0554 | $0.0554 |
2019-09-09 | $0.0554 | $0.0543 | $0.0561 | $0.0543 |
2019-09-10 | $0.0543 | $0.0519 | $0.0582 | $0.0513 |
2019-09-11 | $0.0519 | $0.0488500 | $0.0518 | $0.0473000 |
2019-09-12 | $0.0488500 | $0.0462600 | $0.0495900 | $0.0462600 |
2019-09-13 | $0.0462600 | $0.0421400 | $0.0463500 | $0.0421400 |
2019-09-14 | $0.0421400 | $0.0430500 | $0.0455200 | $0.0428800 |
2019-09-15 | $0.0430500 | $0.0464400 | $0.0466500 | $0.0431800 |
2019-09-16 | $0.0464400 | $0.0435300 | $0.0484900 | $0.0435300 |
2019-09-17 | $0.0435300 | $0.0498100 | $0.0498100 | $0.0441800 |
2019-09-18 | $0.0498100 | $0.0579 | $0.0579 | $0.0403300 |
2019-09-19 | $0.0578 | $0.0498400 | $0.0607 | $0.0498400 |
2019-09-20 | $0.0498400 | $0.0541 | $0.0541 | $0.0492200 |
2019-09-21 | $0.0541 | $0.0501 | $0.0533 | $0.0501 |
2019-09-22 | $0.0501 | $0.0491100 | $0.0491700 | $0.0491100 |
2019-09-23 | $0.0491100 | $0.0441100 | $0.0502 | $0.0441100 |
2019-09-24 | $0.0441100 | $0.0389900 | $0.0389900 | $0.0334600 |
2019-09-25 | $0.0389900 | $0.0360400 | $0.0398700 | $0.0321700 |
2019-09-26 | $0.0360400 | $0.0347900 | $0.0377800 | $0.0333800 |
2019-09-27 | $0.0347900 | $0.0335500 | $0.0365300 | $0.0317700 |
2019-09-28 | $0.0335500 | $0.0369400 | $0.0575 | $0.0329000 |
2019-09-29 | $0.0369400 | $0.0330400 | $0.0359900 | $0.0303600 |
2019-09-30 | $0.0330400 | $0.0300900 | $0.0403200 | $0.0288500 |
2019-10-01 | $0.0300900 | $0.0266200 | $0.0301800 | $0.0264600 |
2019-10-02 | $0.0266200 | $0.0235400 | $0.0282600 | $0.0235400 |
2019-10-03 | $0.0235400 | $0.0234200 | $0.0242800 | $0.0207600 |
2019-10-04 | $0.0234200 | $0.0228400 | $0.0241400 | $0.0216700 |
2019-10-05 | $0.0228400 | $0.0236000 | $0.0236000 | $0.0221100 |
2019-10-06 | $0.0236000 | $0.0190000 | $0.0228800 | $0.0190000 |
2019-10-07 | $0.0190000 | $0.0243700 | $0.0243700 | $0.0201400 |
2019-10-08 | $0.0243700 | $0.0289700 | $0.0289700 | $0.0244500 |
2019-10-09 | $0.0289700 | $0.0280500 | $0.0328800 | $0.0280500 |
2019-10-10 | $0.0280500 | $0.0272300 | $0.0283600 | $0.0272300 |
2019-10-11 | $0.0272300 | $0.0262000 | $0.0262000 | $0.0240700 |
2019-10-12 | $0.0262000 | $0.0252100 | $0.0291700 | $0.0225800 |
2019-10-13 | $0.0252100 | $0.0243000 | $0.0257500 | $0.0243000 |
2019-10-14 | $0.0243000 | $0.0243600 | $0.0296000 | $0.0243600 |
2019-10-15 | $0.0243600 | $0.0244900 | $0.0276500 | $0.0235500 |
2019-10-16 | $0.0244900 | $0.0233700 | $0.0236800 | $0.0233700 |
2019-10-17 | $0.0233700 | $0.0266800 | $0.0267000 | $0.0237300 |
2019-10-18 | $0.0266800 | $0.0240900 | $0.0260500 | $0.0240900 |
2019-10-19 | $0.0240900 | $0.0241300 | $0.0266800 | $0.0225300 |
2019-10-20 | $0.0241300 | $0.0246200 | $0.0246200 | $0.0246200 |
2019-10-21 | $0.0246200 | $0.0265600 | $0.0270700 | $0.0244500 |
2019-10-22 | $0.0265600 | $0.0257600 | $0.0273300 | $0.0257600 |
2019-10-23 | $0.0257600 | $0.0270000 | $0.0270000 | $0.0244200 |
2019-10-24 | $0.0270000 | $0.0245800 | $0.0267200 | $0.0245800 |
2019-10-25 | $0.0245800 | $0.0294500 | $0.0294500 | $0.0277400 |
2019-10-26 | $0.0294500 | $0.0296500 | $0.0296500 | $0.0286500 |
2019-10-27 | $0.0296500 | $0.0272800 | $0.0303400 | $0.0261800 |
2019-10-28 | $0.0272800 | $0.0300400 | $0.0302300 | $0.0253100 |
2019-10-29 | $0.0300400 | $0.0287600 | $0.0315300 | $0.0287600 |
2019-10-30 | $0.0287600 | $0.0286300 | $0.0286300 | $0.0267600 |
2019-10-31 | $0.0286300 | $0.0279000 | $0.0310400 | $0.0266600 |
2019-11-01 | $0.0279000 | $0.0302600 | $0.0310300 | $0.0280200 |
2019-11-02 | $0.0302600 | $0.0311900 | $0.0311900 | $0.0280700 |
2019-11-03 | $0.0311900 | $0.0309300 | $0.0309300 | $0.0309300 |
2019-11-04 | $0.0309300 | $0.0317000 | $0.0317000 | $0.0317000 |
2019-11-05 | $0.0317000 | $0.0321200 | $0.0321200 | $0.0289100 |
2019-11-06 | $0.0321200 | $0.0298700 | $0.0325100 | $0.0286700 |
2019-11-07 | $0.0298700 | $0.0273500 | $0.0313600 | $0.0273500 |
2019-11-08 | $0.0273500 | $0.0260100 | $0.0269500 | $0.0260100 |
2019-11-09 | $0.0260100 | $0.0277700 | $0.0280800 | $0.0261900 |
2019-11-10 | $0.0277700 | $0.0265000 | $0.0283900 | $0.0265000 |
2019-11-11 | $0.0265000 | $0.0286200 | $0.0286200 | $0.0253300 |
2019-11-12 | $0.0286200 | $0.0303100 | $0.0303100 | $0.0255800 |
2019-11-13 | $0.0303100 | $0.0295100 | $0.0304700 | $0.0275000 |
2019-11-14 | $0.0295100 | $0.0289600 | $0.0289800 | $0.0249300 |
2019-11-15 | $0.0289600 | $0.0259100 | $0.0282300 | $0.0239400 |
2019-11-16 | $0.0259100 | $0.0247100 | $0.0303100 | $0.0247100 |
2019-11-17 | $0.0247100 | $0.0275900 | $0.0275900 | $0.0249200 |
2019-11-18 | $0.0275900 | $0.0274800 | $0.0300300 | $0.0254000 |
2019-11-19 | $0.0274800 | $0.0284900 | $0.0286800 | $0.0256000 |
2019-11-20 | $0.0284900 | $0.0253300 | $0.0282800 | $0.0253300 |
2019-11-21 | $0.0253300 | $0.0243400 | $0.0243400 | $0.0233700 |
2019-11-22 | $0.0238500 | $0.0247300 | $0.0247300 | $0.0208800 |
2019-11-23 | $0.0247300 | $0.0229400 | $0.0250900 | $0.0229400 |
2019-11-24 | $0.0229400 | $0.0200500 | $0.0211300 | $0.0200500 |
2019-11-25 | $0.0200500 | $0.0239500 | $0.0246400 | $0.0208800 |
2019-11-26 | $0.0239500 | $0.0242400 | $0.0242400 | $0.0242400 |
2019-11-27 | $0.0242400 | $0.0229600 | $0.0250700 | $0.0228500 |
2019-11-28 | $0.0229600 | $0.0227900 | $0.0255700 | $0.0211800 |
2019-11-29 | $0.0227900 | $0.0233300 | $0.0233300 | $0.0233300 |
2019-11-30 | $0.0233300 | $0.0223700 | $0.0243100 | $0.0207000 |
2019-12-01 | $0.0223700 | $0.0211900 | $0.0228600 | $0.0211900 |
2019-12-02 | $0.0211900 | $0.0216600 | $0.0216600 | $0.0209100 |
2019-12-03 | $0.0216600 | $0.0214200 | $0.0214200 | $0.0214200 |
2019-12-04 | $0.0214200 | $0.0197200 | $0.0211300 | $0.0197200 |
2019-12-05 | $0.0197200 | $0.0214600 | $0.0244000 | $0.0200700 |
2019-12-06 | $0.0214600 | $0.0212400 | $0.0244500 | $0.0202700 |
2019-12-07 | $0.0212400 | $0.0231900 | $0.0231900 | $0.0210200 |
2019-12-08 | $0.0231900 | $0.0249200 | $0.0249200 | $0.0237000 |
2019-12-09 | $0.0249200 | $0.0258400 | $0.0280600 | $0.0243700 |
2019-12-10 | $0.0258400 | $0.0248100 | $0.0266400 | $0.0244000 |
2019-12-11 | $0.0248100 | $0.0251300 | $0.0251300 | $0.0244100 |
2019-12-12 | $0.0251300 | $0.0240300 | $0.0253800 | $0.0240300 |
2019-12-13 | $0.0240300 | $0.0232000 | $0.0243500 | $0.0232000 |
2019-12-14 | $0.0232000 | $0.0246400 | $0.0246400 | $0.0227500 |
2019-12-15 | $0.0246400 | $0.0233700 | $0.0247400 | $0.0218800 |
2019-12-16 | $0.0233700 | $0.0230900 | $0.0238800 | $0.0217200 |
2019-12-17 | $0.0230900 | $0.0238400 | $0.0261300 | $0.0212500 |
2019-12-18 | $0.0238400 | $0.0260600 | $0.0260600 | $0.0247900 |
2019-12-19 | $0.0260600 | $0.0282200 | $0.0282200 | $0.0250700 |
2019-12-20 | $0.0282200 | $0.0308600 | $0.0308600 | $0.0270900 |
2019-12-21 | $0.0308600 | $0.0356900 | $0.0356900 | $0.0306000 |
2019-12-22 | $0.0356900 | $0.0383000 | $0.0397700 | $0.0363600 |
2019-12-23 | $0.0383000 | $0.0384300 | $0.0384300 | $0.0341600 |
2019-12-24 | $0.0384300 | $0.0442200 | $0.0442300 | $0.0384100 |
2019-12-25 | $0.0442200 | $0.0436100 | $0.0436200 | $0.0401100 |
2019-12-26 | $0.0436100 | $0.0440100 | $0.0440100 | $0.0402500 |
2019-12-27 | $0.0440100 | $0.0405100 | $0.0442800 | $0.0405100 |
2019-12-28 | $0.0405100 | $0.0397500 | $0.0411000 | $0.0384600 |
2019-12-29 | $0.0397500 | $0.0417400 | $0.0417400 | $0.0417100 |
2019-12-30 | $0.0417400 | $0.0404700 | $0.0407600 | $0.0404700 |
2019-12-31 | $0.0404700 | $0.0439600 | $0.0439700 | $0.0396300 |
2020-01-01 | $0.0439600 | $0.0411400 | $0.0445300 | $0.0411400 |
2020-01-02 | $0.0411400 | $0.0371200 | $0.0400600 | $0.0371200 |
2020-01-03 | $0.0371200 | $0.0430900 | $0.0430900 | $0.0391900 |
2020-01-04 | $0.0430900 | $0.0498400 | $0.0498400 | $0.0423300 |
2020-01-05 | $0.0498400 | $0.0503 | $0.0540 | $0.0442300 |
2020-01-06 | $0.0503 | $0.0456200 | $0.0556 | $0.0447400 |
2020-01-07 | $0.0456200 | $0.0440300 | $0.0452700 | $0.0440300 |
2020-01-08 | $0.0440300 | $0.0440000 | $0.0464200 | $0.0432500 |
2020-01-09 | $0.0440000 | $0.0472300 | $0.0472300 | $0.0431400 |
2020-01-10 | $0.0472300 | $0.0466800 | $0.0496200 | $0.0466800 |
2020-01-11 | $0.0466800 | $0.0445500 | $0.0461800 | $0.0445500 |
2020-02-07 | $0.1214000 | $0.1265000 | $0.1323000 | $0.1021000 |
2020-02-08 | $0.1265000 | $0.0973 | $0.1310000 | $0.0949 |
2020-02-09 | $0.0973 | $0.0805 | $0.1001000 | $0.0780 |
2020-02-10 | $0.0805 | $0.0736 | $0.0855 | $0.0713 |
2020-02-11 | $0.0736 | $0.0735 | $0.0840 | $0.0723 |
2020-02-12 | $0.0735 | $0.0811 | $0.0897 | $0.0720 |
2020-02-13 | $0.0811 | $0.0747 | $0.0849 | $0.0737 |
2020-02-14 | $0.0747 | $0.0776 | $0.0825 | $0.0751 |
2020-02-15 | $0.0776 | $0.0729 | $0.0811 | $0.0714 |
2020-02-16 | $0.0729 | $0.0642 | $0.0743 | $0.0611 |
2020-02-17 | $0.0642 | $0.0621 | $0.0665 | $0.0575 |
2020-02-18 | $0.0621 | $0.0644 | $0.0680 | $0.0627 |
2020-02-19 | $0.0644 | $0.0591 | $0.0684 | $0.0582 |
2020-02-20 | $0.0591 | $0.0614 | $0.0682 | $0.0586 |
2020-02-21 | $0.0614 | $0.0645 | $0.0669 | $0.0615 |
2020-02-22 | $0.0645 | $0.0630 | $0.0667 | $0.0620 |
2020-02-23 | $0.0630 | $0.0637 | $0.0661 | $0.0629 |
2020-02-24 | $0.0637 | $0.0553 | $0.0635 | $0.0541 |
2020-02-25 | $0.0553 | $0.0531 | $0.0566 | $0.0518 |
2020-03-29 | $0.0302000 | $0.0282600 | $0.0319300 | $0.0281500 |
2020-03-30 | $0.0282600 | $0.0283000 | $0.0283000 | $0.0282600 |
2020-04-09 | $0.0431000 | $0.0422400 | $0.0434800 | $0.0395400 |
2020-04-10 | $0.0422400 | $0.0424000 | $0.0424000 | $0.0422400 |
2020-06-01 | $0.0394100 | $0.0435000 | $0.0485000 | $0.0425800 |
2020-06-02 | $0.0435000 | $0.0434600 | $0.0435000 | $0.0434600 |
2020-06-03 | $0.0471400 | $0.0498800 | $0.0578 | $0.0476500 |
2020-06-04 | $0.0498800 | $0.0499000 | $0.0499000 | $0.0498800 |
2020-06-05 | $0.0480900 | $0.0492600 | $0.0517 | $0.0472400 |
2020-06-06 | $0.0492600 | $0.0491300 | $0.0525 | $0.0490300 |
2020-06-07 | $0.0491300 | $0.0502 | $0.0508 | $0.0485200 |
2020-06-08 | $0.0502 | $0.0532 | $0.0566 | $0.0504 |
2020-06-09 | $0.0532 | $0.0558 | $0.0579 | $0.0522 |
2020-06-10 | $0.0558 | $0.0558 | $0.0602 | $0.0527 |
2020-06-11 | $0.0558 | $0.0488400 | $0.0528 | $0.0469900 |
2020-06-12 | $0.0488400 | $0.0523 | $0.0527 | $0.0486500 |
2020-06-13 | $0.0523 | $0.0507 | $0.0542 | $0.0503 |
2020-06-14 | $0.0508 | $0.0483500 | $0.0504 | $0.0477900 |
2020-06-15 | $0.0483500 | $0.0505 | $0.0529 | $0.0470500 |
2020-06-16 | $0.0505 | $0.0513 | $0.0529 | $0.0502 |
2020-06-17 | $0.0513 | $0.0517 | $0.0537 | $0.0503 |
2020-06-18 | $0.0517 | $0.0532 | $0.0547 | $0.0502 |
2020-06-19 | $0.0532 | $0.0519 | $0.0541 | $0.0502 |
2020-06-20 | $0.0519 | $0.0521 | $0.0521 | $0.0519 |
2020-06-21 | $0.0533 | $0.0533 | $0.0552 | $0.0510 |
2020-06-22 | $0.0533 | $0.0568 | $0.0612 | $0.0553 |
2020-06-23 | $0.0568 | $0.0588 | $0.0608 | $0.0561 |
2020-06-24 | $0.0588 | $0.0582 | $0.0632 | $0.0560 |
2020-06-25 | $0.0582 | $0.0583 | $0.0583 | $0.0582 |
2020-06-30 | $0.0508 | $0.0536 | $0.0540 | $0.0501 |
2020-07-01 | $0.0536 | $0.0540 | $0.0581 | $0.0531 |
2020-07-02 | $0.0540 | $0.0512 | $0.0541 | $0.0499200 |
2020-07-03 | $0.0512 | $0.0497700 | $0.0516 | $0.0496800 |
2020-07-04 | $0.0497700 | $0.0519 | $0.0524 | $0.0488200 |
2020-07-05 | $0.0519 | $0.0541 | $0.0564 | $0.0499500 |
2020-07-06 | $0.0541 | $0.0551 | $0.0575 | $0.0533 |
2020-07-07 | $0.0551 | $0.0562 | $0.0577 | $0.0544 |
2020-07-08 | $0.0562 | $0.0695 | $0.0716 | $0.0561 |
2020-07-09 | $0.0695 | $0.0673 | $0.0711 | $0.0631 |
2020-07-10 | $0.0673 | $0.0653 | $0.0677 | $0.0621 |
2020-07-11 | $0.0653 | $0.0715 | $0.0729 | $0.0627 |
2020-07-12 | $0.0715 | $0.0704 | $0.0767 | $0.0682 |
2020-07-13 | $0.0704 | $0.0698 | $0.0721 | $0.0678 |
2020-07-14 | $0.0698 | $0.0657 | $0.0712 | $0.0641 |
2020-07-15 | $0.0657 | $0.0656 | $0.0657 | $0.0656 |
2020-07-31 | $0.0677 | $0.0673 | $0.0746 | $0.0665 |
2020-08-01 | $0.0673 | $0.0659 | $0.0724 | $0.0653 |
2020-08-02 | $0.0659 | $0.0635 | $0.0656 | $0.0597 |
2020-08-03 | $0.0635 | $0.0633 | $0.0635 | $0.0633 |
2020-08-04 | $0.0725 | $0.0744 | $0.0769 | $0.0697 |
2020-08-05 | $0.0744 | $0.0749 | $0.0749 | $0.0744 |
2020-08-06 | $0.0749 | $0.0778 | $0.0871 | $0.0749 |
2020-08-07 | $0.0778 | $0.0767 | $0.0786 | $0.0738 |
2020-08-08 | $0.0767 | $0.0856 | $0.0869 | $0.0771 |
2020-08-09 | $0.0856 | $0.0852 | $0.0880 | $0.0818 |
2020-08-10 | $0.0852 | $0.0847 | $0.0870 | $0.0782 |
2020-08-11 | $0.0847 | $0.0776 | $0.0820 | $0.0739 |
2020-08-12 | $0.0776 | $0.0778 | $0.0815 | $0.0700 |
2020-08-13 | $0.0778 | $0.0782 | $0.0862 | $0.0779 |
2020-08-14 | $0.0782 | $0.0815 | $0.0821 | $0.0772 |
2020-08-15 | $0.0815 | $0.0792 | $0.0828 | $0.0784 |
2020-08-16 | $0.0792 | $0.0791 | $0.0792 | $0.0791 |
2020-08-31 | $0.1035000 | $0.1053000 | $0.1059000 | $0.0990900 |
2020-09-01 | $0.1053000 | $0.1020000 | $0.1092000 | $0.1006000 |
2020-09-02 | $0.1020000 | $0.1141000 | $0.1215000 | $0.0957 |
2020-09-03 | $0.1141000 | $0.0990000 | $0.1160000 | $0.0983 |
2020-09-04 | $0.0990000 | $0.0994000 | $0.0994000 | $0.0990000 |
2020-09-05 | $0.1117000 | $0.0946 | $0.1155000 | $0.0937 |
2020-09-06 | $0.0946 | $0.0993200 | $0.1001000 | $0.0902 |
2020-09-07 | $0.0993200 | $0.0919 | $0.1075000 | $0.0869 |
2020-09-08 | $0.0919 | $0.0815 | $0.0900 | $0.0803 |
2020-09-09 | $0.0815 | $0.0824 | $0.0859 | $0.0801 |
2020-09-10 | $0.0824 | $0.0872 | $0.0899 | $0.0834 |
2020-09-11 | $0.0872 | $0.0843 | $0.0877 | $0.0805 |
2020-09-12 | $0.0843 | $0.0866 | $0.0877 | $0.0835 |
2020-09-13 | $0.0866 | $0.0867 | $0.0867 | $0.0866 |
2020-09-14 | $0.0827 | $0.0806 | $0.0867 | $0.0801 |
2020-09-15 | $0.0806 | $0.0720 | $0.0819 | $0.0714 |
2020-09-16 | $0.0720 | $0.0720 | $0.0720 | $0.0720 |
2020-09-17 | $0.0762 | $0.0784 | $0.0856 | $0.0755 |
2020-09-18 | $0.0784 | $0.0757 | $0.0793 | $0.0726 |
2020-09-19 | $0.0757 | $0.0777 | $0.0800 | $0.0756 |
2020-09-20 | $0.0777 | $0.0777 | $0.0777 | $0.0777 |
2020-10-07 | $0.0585 | $0.0606 | $0.0611 | $0.0565 |
2020-10-08 | $0.0606 | $0.0606 | $0.0606 | $0.0606 |
2020-10-09 | $0.0628 | $0.0658 | $0.0669 | $0.0633 |
2020-10-10 | $0.0658 | $0.0671 | $0.0689 | $0.0650 |
2020-10-11 | $0.0671 | $0.0672 | $0.0672 | $0.0671 |
2020-10-15 | $0.0671 | $0.0666 | $0.0689 | $0.0658 |
2020-10-16 | $0.0666 | $0.0625 | $0.0657 | $0.0623 |
2020-10-17 | $0.0625 | $0.0625 | $0.0625 | $0.0625 |
2020-10-29 | $0.0569 | $0.0547 | $0.0590 | $0.0540 |
2020-10-30 | $0.0547 | $0.0546 | $0.0547 | $0.0546 |
2020-11-09 | $0.0731 | $0.0738 | $0.0743 | $0.0706 |
2020-11-10 | $0.0738 | $0.0756 | $0.0771 | $0.0723 |
2020-11-11 | $0.0757 | $0.0787 | $0.0831 | $0.0774 |
2020-11-12 | $0.0787 | $0.0737 | $0.0833 | $0.0721 |
2020-11-13 | $0.0737 | $0.0739 | $0.0739 | $0.0737 |
2020-11-14 | $0.0766 | $0.0758 | $0.0776 | $0.0736 |
2020-11-15 | $0.0757 | $0.0744 | $0.0776 | $0.0736 |
2020-11-16 | $0.0744 | $0.0768 | $0.0837 | $0.0748 |
2020-11-17 | $0.0768 | $0.0769 | $0.0771 | $0.0767 |
2020-11-30 | $0.1541000 | $0.1388000 | $0.1712000 | $0.1362000 |
2020-12-01 | $0.1388000 | $0.1487000 | $0.1493000 | $0.1293000 |
2020-12-02 | $0.1481000 | $0.1387000 | $0.1759000 | $0.1340000 |
2020-12-03 | $0.1387000 | $0.1378000 | $0.1392000 | $0.1370000 |
2020-12-05 | $0.1056000 | $0.1127000 | $0.1173000 | $0.1066000 |
2020-12-06 | $0.1128000 | $0.1106000 | $0.1174000 | $0.1095000 |
2020-12-07 | $0.1106000 | $0.1108000 | $0.1110000 | $0.1105000 |
2020-12-31 | $0.1283000 | $0.1312000 | $0.1442000 | $0.1259000 |
2021-01-01 | $0.1312000 | $0.1312000 | $0.1312000 | $0.1304000 |
2021-01-02 | $0.1302000 | $0.1246000 | $0.1426000 | $0.1076000 |
2021-01-03 | $0.1246000 | $0.1250000 | $0.1253000 | $0.1246000 |
2021-01-04 | $0.1369000 | $0.1694000 | $0.1845000 | $0.1320000 |
2021-01-05 | $0.1694000 | $0.1716000 | $0.1716000 | $0.1694000 |
2021-01-07 | $0.1913000 | $0.1930000 | $0.2155000 | $0.1835000 |
2021-01-08 | $0.1927000 | $0.2183000 | $0.2318000 | $0.1890000 |
2021-01-09 | $0.2183000 | $0.2187000 | $0.2187000 | $0.2183000 |
2021-01-11 | $0.2185000 | $0.1892000 | $0.2052000 | $0.1824000 |
2021-01-12 | $0.1885000 | $0.1737000 | $0.1843000 | $0.1710000 |
2021-01-13 | $0.1737000 | $0.1730000 | $0.1737000 | $0.1724000 |
2021-01-14 | $0.1951000 | $0.1869000 | $0.2062000 | $0.1830000 |
2021-01-15 | $0.1869000 | $0.1866000 | $0.1873000 | $0.1853000 |
2021-01-31 | $0.1984000 | $0.1965000 | $0.2048000 | $0.1869000 |
2021-02-01 | $0.1965000 | $0.2187000 | $0.2233000 | $0.1952000 |
2021-02-02 | $0.2187000 | $0.2186000 | $0.2190000 | $0.2182000 |
2021-02-05 | $0.2319000 | $0.2670000 | $0.2800000 | $0.2402000 |
2021-02-06 | $0.2670000 | $0.2654000 | $0.2681000 | $0.2635000 |
2021-02-07 | $0.2517000 | $0.2379000 | $0.2526000 | $0.2355000 |
2021-02-08 | $0.2379000 | $0.2916000 | $0.3288000 | $0.2814000 |
2021-02-09 | $0.2916000 | $0.3205000 | $0.3470000 | $0.2828000 |
2021-02-10 | $0.3205000 | $0.3213000 | $0.3221000 | $0.3203000 |
2021-02-28 | $0.3049000 | $0.3064000 | $0.3100000 | $0.2897000 |
2021-03-01 | $0.3064000 | $0.3713000 | $0.4189000 | $0.3355000 |
2021-03-02 | $0.3713000 | $0.3731000 | $0.3738000 | $0.3702000 |
2021-03-03 | $0.3725000 | $0.3951000 | $0.3991000 | $0.3825000 |
2021-03-04 | $0.3951000 | $0.3919000 | $0.3951000 | $0.3915000 |
2021-03-05 | $0.3671000 | $0.3644000 | $0.3712000 | $0.3473000 |
2021-03-06 | $0.3644000 | $0.4068000 | $0.4444000 | $0.3613000 |
2021-03-07 | $0.4068000 | $0.5596000 | $0.6365000 | $0.4067000 |
2021-03-08 | $0.5596000 | $0.5683000 | $0.5688000 | $0.5488000 |
2021-03-09 | $0.5670000 | $0.5822000 | $0.6179000 | $0.5454000 |
2021-03-10 | $0.5822000 | $0.5355000 | $0.6126000 | $0.5282000 |
2021-03-11 | $0.5355000 | $0.5385000 | $0.5401000 | $0.5354000 |
2021-03-31 | $0.8253000 | $0.8031000 | $0.8325000 | $0.7596000 |
2021-04-01 | $0.8031000 | $0.8030000 | $0.8084000 | $0.7945000 |
2021-04-02 | $0.8569000 | $0.8736000 | $0.8901000 | $0.8246000 |
2021-04-03 | $0.8736000 | $0.7808000 | $0.8459000 | $0.7717000 |
2021-04-04 | $0.7808000 | $0.7656000 | $0.8302000 | $0.7470000 |
2021-04-05 | $0.7656000 | $0.8218000 | $0.8407000 | $0.7668000 |
2021-04-06 | $0.8218000 | $0.8211000 | $0.8261000 | $0.8164000 |
2021-04-08 | $0.7828000 | $0.8277000 | $0.8759000 | $0.8109000 |
2021-04-09 | $0.8277000 | $0.8287000 | $0.8318000 | $0.8276000 |
2021-04-30 | $0.5096000 | $0.6792000 | $0.7220000 | $0.5429000 |
2021-05-01 | $0.6792000 | $0.6496000 | $0.7693000 | $0.6450000 |
2021-05-02 | $0.6496000 | $0.6251000 | $0.6608000 | $0.6172000 |
2021-05-03 | $0.6251000 | $0.6143000 | $0.6400000 | $0.6005000 |
2021-05-04 | $0.6143000 | $0.6105000 | $0.6152000 | $0.6084000 |
2021-05-09 | $0.5688000 | $0.5660000 | $0.5835000 | $0.5509000 |
2021-05-10 | $0.5660000 | $0.5023000 | $0.5542000 | $0.4928000 |
2021-05-11 | $0.5023000 | $0.5164000 | $0.5249000 | $0.5034000 |
2021-05-12 | $0.5164000 | $0.5166000 | $0.5183000 | $0.5154000 |
2021-05-31 | $0.2065000 | $0.2252000 | $0.2275000 | $0.2099000 |
2021-06-01 | $0.2252000 | $0.2212000 | $0.2260000 | $0.2175000 |
2021-06-02 | $0.2212000 | $0.2212000 | $0.2227000 | $0.2208000 |
2021-06-06 | $0.2122000 | $0.2356000 | $0.2893000 | $0.2116000 |
2021-06-07 | $0.2356000 | $0.2361000 | $0.2380000 | $0.2350000 |
2021-06-08 | $0.2250000 | $0.2248000 | $0.2442000 | $0.2125000 |
2021-06-09 | $0.2248000 | $0.2797000 | $0.2991000 | $0.2472000 |
2021-06-10 | $0.2797000 | $0.2827000 | $0.2846000 | $0.2785000 |
2021-07-31 | $0.1981000 | $0.2294000 | $0.2654000 | $0.1929000 |
2021-08-01 | $0.2294000 | $0.2301000 | $0.2318000 | $0.2272000 |
2021-08-02 | $0.2687000 | $0.2506000 | $0.2921000 | $0.2487000 |
2021-08-03 | $0.2506000 | $0.2500000 | $0.2508000 | $0.2499000 |
2021-08-05 | $0.2798000 | $0.2690000 | $0.3123000 | $0.2649000 |
2021-08-06 | $0.2690000 | $0.2705000 | $0.2708000 | $0.2670000 |
2021-08-07 | $0.2635000 | $0.2878000 | $0.2954000 | $0.2704000 |
2021-08-08 | $0.2878000 | $0.2872000 | $0.2892000 | $0.2864000 |
2021-08-09 | $0.2516000 | $0.2741000 | $0.3278000 | $0.2620000 |
2021-08-10 | $0.2741000 | $0.2736000 | $0.2777000 | $0.2677000 |
2021-08-11 | $0.2736000 | $0.2721000 | $0.2740000 | $0.2720000 |
2021-08-31 | $0.2993000 | $0.3004000 | $0.3457000 | $0.2914000 |
2021-09-01 | $0.3004000 | $0.3106000 | $0.3248000 | $0.3057000 |
2021-09-02 | $0.3106000 | $0.3041000 | $0.3144000 | $0.3011000 |
2021-09-03 | $0.3041000 | $0.3046000 | $0.3050000 | $0.3037000 |
2021-09-07 | $0.3494000 | $0.2858000 | $0.3463000 | $0.2769000 |
2021-09-08 | $0.2858000 | $0.2800000 | $0.2872000 | $0.2792000 |
2021-09-09 | $0.2944000 | $0.3206000 | $0.3312000 | $0.2844000 |
2021-09-10 | $0.3206000 | $0.3233000 | $0.3236000 | $0.3199000 |
2021-09-30 | $0.2393000 | $0.2494000 | $0.2546000 | $0.2463000 |
2021-10-01 | $0.2494000 | $0.2491000 | $0.2503000 | $0.2489000 |
2021-10-02 | $0.2688000 | $0.2741000 | $0.2817000 | $0.2617000 |
2021-10-03 | $0.2741000 | $0.2745000 | $0.2750000 | $0.2740000 |
2021-10-07 | $0.2634000 | $0.2765000 | $0.2846000 | $0.2523000 |
2021-10-08 | $0.2765000 | $0.2770000 | $0.2772000 | $0.2763000 |
2021-11-03 | $0.2847000 | $0.2920000 | $0.2933000 | $0.2794000 |
2021-11-04 | $0.2920000 | $0.2922000 | $0.2942000 | $0.2917000 |
2021-11-05 | $0.2907000 | $0.2880000 | $0.2941000 | $0.2770000 |
2021-11-06 | $0.2880000 | $0.2875000 | $0.2880000 | $0.2875000 |
2021-11-07 | $0.2861000 | $0.2982000 | $0.3064000 | $0.2918000 |
2021-11-08 | $0.2982000 | $0.2981000 | $0.2994000 | $0.2969000 |
2021-11-09 | $0.3148000 | $0.3816000 | $0.4579000 | $0.3046000 |
2021-11-10 | $0.3816000 | $0.3817000 | $0.3852000 | $0.3789000 |
2021-12-06 | $0.3270000 | $0.3331000 | $0.3362000 | $0.2998000 |
2021-12-07 | $0.3331000 | $0.3338000 | $0.3374000 | $0.3283000 |
2021-12-31 | $0.3869000 | $0.3682000 | $0.3830000 | $0.3613000 |
2022-01-01 | $0.3682000 | $0.4005000 | $0.4158000 | $0.3795000 |
2022-01-02 | $0.4005000 | $0.3851000 | $0.4045000 | $0.3841000 |
2022-01-03 | $0.3851000 | $0.3841000 | $0.3860000 | $0.3836000 |
2022-01-04 | $0.3772000 | $0.3771000 | $0.3891000 | $0.3648000 |
2022-01-05 | $0.3771000 | $0.3772000 | $0.3790000 | $0.3745000 |
2022-01-07 | $0.3374000 | $0.3249000 | $0.3344000 | $0.3182000 |
2022-01-08 | $0.3249000 | $0.3239000 | $0.3263000 | $0.3228000 |
2022-01-31 | $0.2017000 | $0.2033000 | $0.2117000 | $0.1998000 |
2022-02-01 | $0.2033000 | $0.2048000 | $0.2095000 | $0.2002000 |
2022-02-02 | $0.2048000 | $0.2051000 | $0.2056000 | $0.2040000 |
2022-02-04 | $0.2034000 | $0.2233000 | $0.2329000 | $0.2213000 |
2022-02-05 | $0.2233000 | $0.2238000 | $0.2240000 | $0.2210000 |
Pair | Exchange |
---|---|
LTO/ETH | bilaxy |
LTO/BNB | binance |
LTO/BTC | binance |
LTO/USDT | binance |
LTO/BTC | bitmax |
LTO/ETH | bitmax |
LTO/USDT | bitmax |
LTO/ETH | fatbtc |
LTO/ETH | idex |
Using blockchain technology, LTO Network enables organizations to run B2B-workflows in a decentralized way, where parties participate via their own node.
Just as in the real world, when parties conclude an agreement, the execution of this agreement needs to take place in the correct way. LTO Network uses decentralized workflows called Live Contracts to automate these procedures. Live Contracts contain instructions for both humans and systems on the actions that need to be executed. All parties involved in the Live Contract validate each other's actions and secure data submissions.
Sorry, detailed technology about LTO Network is not currently available
Sorry, detailed features about LTO Network is not currently available