OWN Coin Values OWN
Store and manage digital currencies with ease
Be your own bank
Date | Open | Close | High | Low |
---|---|---|---|---|
2017-10-15 | $0.4376000 | $0.4376000 | $0.4376000 | $0.4376000 |
2017-10-16 | $0.4345000 | $0.4345000 | $0.4345000 | $0.4345000 |
2017-10-17 | $0.4110000 | $0.4110000 | $0.4110000 | $0.4110000 |
2017-10-18 | $0.4076000 | $0.4076000 | $0.4076000 | $0.4076000 |
2017-10-19 | $0.3996000 | $0.3996000 | $0.3996000 | $0.3996000 |
2017-10-20 | $0.3940000 | $0.3940000 | $0.3940000 | $0.3940000 |
2017-10-21 | $0.3894000 | $0.3894000 | $0.3894000 | $0.3894000 |
2017-10-22 | $0.3822000 | $0.3822000 | $0.3822000 | $0.3822000 |
2017-10-23 | $0.3709000 | $0.3709000 | $0.3709000 | $0.3709000 |
2017-10-24 | $0.3854000 | $0.3854000 | $0.3854000 | $0.3854000 |
2017-10-25 | $0.3853000 | $0.3853000 | $0.3853000 | $0.3853000 |
2017-10-26 | $0.3842000 | $0.3842000 | $0.3842000 | $0.3842000 |
2017-10-27 | $0.3853000 | $0.3853000 | $0.3853000 | $0.3853000 |
2017-10-28 | $0.3814000 | $0.3814000 | $0.3814000 | $0.3814000 |
2017-10-29 | $0.3953000 | $0.3953000 | $0.3953000 | $0.3953000 |
2017-10-30 | $0.3988000 | $0.3988000 | $0.3988000 | $0.3988000 |
2017-10-31 | $0.3947000 | $0.3947000 | $0.3947000 | $0.3947000 |
2017-11-01 | $0.3762000 | $0.3762000 | $0.3762000 | $0.3762000 |
2017-11-02 | $0.3704000 | $0.3704000 | $0.3704000 | $0.3704000 |
2017-11-03 | $0.3959000 | $0.3959000 | $0.3959000 | $0.3959000 |
2017-11-04 | $0.3901000 | $0.3901000 | $0.3901000 | $0.3901000 |
2017-11-05 | $0.3851000 | $0.3851000 | $0.3851000 | $0.3851000 |
2017-11-06 | $0.3859000 | $0.3859000 | $0.3859000 | $0.3859000 |
2017-11-07 | $0.3794000 | $0.3794000 | $0.3794000 | $0.3794000 |
2017-11-08 | $0.3996000 | $0.3996000 | $0.3996000 | $0.3996000 |
2017-11-09 | $0.4156000 | $0.4156000 | $0.4156000 | $0.4156000 |
2017-11-10 | $0.3859000 | $0.3859000 | $0.3859000 | $0.3859000 |
2017-11-11 | $0.4085000 | $0.4085000 | $0.4085000 | $0.4085000 |
2017-11-12 | $0.3978000 | $0.3978000 | $0.3978000 | $0.3978000 |
2017-11-13 | $0.4090000 | $0.4090000 | $0.4090000 | $0.4090000 |
2017-11-14 | $0.4351000 | $0.4351000 | $0.4351000 | $0.4351000 |
2017-11-15 | $0.4306000 | $0.4306000 | $0.4306000 | $0.4306000 |
2017-11-16 | $0.4294000 | $0.4294000 | $0.4294000 | $0.4294000 |
2017-11-17 | $0.4312000 | $0.4312000 | $0.4312000 | $0.4312000 |
2017-11-18 | $0.4506000 | $0.4506000 | $0.4506000 | $0.4506000 |
2017-11-19 | $0.4610000 | $0.4610000 | $0.4610000 | $0.4610000 |
2017-11-20 | $0.4780000 | $0.4780000 | $0.4780000 | $0.4780000 |
2017-11-21 | $0.4687000 | $0.4687000 | $0.4687000 | $0.4687000 |
2017-11-22 | $0.4951000 | $0.4951000 | $0.4951000 | $0.4951000 |
2017-11-23 | $0.5285000 | $0.5285000 | $0.5285000 | $0.5285000 |
2017-11-24 | $0.6116000 | $0.6116000 | $0.6116000 | $0.6116000 |
2017-11-25 | $0.6040000 | $0.6040000 | $0.6040000 | $0.6040000 |
2017-11-26 | $0.6117000 | $0.6117000 | $0.6117000 | $0.6117000 |
2017-11-27 | $0.6178000 | $0.6178000 | $0.6178000 | $0.6178000 |
2017-11-28 | $0.6062000 | $0.6062000 | $0.6062000 | $0.6062000 |
2017-11-29 | $0.5556000 | $0.5556000 | $0.5556000 | $0.5556000 |
2017-11-30 | $0.5653000 | $0.5653000 | $0.5653000 | $0.5653000 |
2017-12-01 | $0.6001000 | $0.6001000 | $0.6001000 | $0.6001000 |
2017-12-02 | $0.5953000 | $0.5953000 | $0.5953000 | $0.5953000 |
2017-12-03 | $0.6017000 | $0.6017000 | $0.6017000 | $0.6017000 |
2017-12-04 | $0.6070000 | $0.6070000 | $0.6070000 | $0.6070000 |
2017-12-05 | $0.5901000 | $0.5901000 | $0.5901000 | $0.5901000 |
2017-12-06 | $0.5492000 | $0.5492000 | $0.5492000 | $0.5492000 |
2017-12-07 | $0.5475000 | $0.5475000 | $0.5475000 | $0.5475000 |
2017-12-08 | $0.5873000 | $0.5873000 | $0.5873000 | $0.5873000 |
2017-12-09 | $0.6147000 | $0.6147000 | $0.6147000 | $0.6147000 |
2017-12-10 | $0.5674000 | $0.5674000 | $0.5674000 | $0.5674000 |
2017-12-11 | $0.6673000 | $0.6673000 | $0.6673000 | $0.6673000 |
2017-12-12 | $0.8535000 | $0.8535000 | $0.8535000 | $0.8535000 |
2017-12-13 | $0.9088000 | $0.9088000 | $0.9088000 | $0.9088000 |
2017-12-14 | $0.9017000 | $0.9017000 | $0.9017000 | $0.9017000 |
2017-12-15 | $0.8896000 | $0.8896000 | $0.8896000 | $0.8896000 |
2017-12-16 | $0.9007000 | $0.9007000 | $0.9007000 | $0.9007000 |
2017-12-17 | $0.9330000 | $0.9330000 | $0.9330000 | $0.9330000 |
2017-12-18 | $1.02 | $1.02 | $1.02 | $1.02 |
2017-12-19 | $1.06 | $1.06 | $1.06 | $1.06 |
2017-12-20 | $1.04 | $1.04 | $1.04 | $1.04 |
2017-12-21 | $1.03 | $1.03 | $1.03 | $1.03 |
2017-12-22 | $0.8552000 | $0.8552000 | $0.8552000 | $0.8552000 |
2017-12-23 | $0.9106000 | $0.9106000 | $0.9106000 | $0.9106000 |
2017-12-24 | $0.8787000 | $0.8787000 | $0.8787000 | $0.8787000 |
2017-12-25 | $0.9401000 | $0.9401000 | $0.9401000 | $0.9401000 |
2017-12-26 | $0.9794000 | $0.9794000 | $0.9794000 | $0.9794000 |
2017-12-27 | $0.9619000 | $0.9619000 | $0.9619000 | $0.9619000 |
2017-12-28 | $0.9317000 | $0.9317000 | $0.9317000 | $0.9317000 |
2017-12-29 | $0.9615000 | $0.9615000 | $0.9615000 | $0.9615000 |
2017-12-30 | $0.9009000 | $0.9009000 | $0.9009000 | $0.9009000 |
2017-12-31 | $0.9635000 | $0.9635000 | $0.9635000 | $0.9635000 |
2018-01-01 | $0.9831000 | $0.9831000 | $0.9831000 | $0.9831000 |
2018-01-02 | $1.12 | $1.12 | $1.12 | $1.12 |
2018-01-03 | $1.22 | $1.22 | $1.22 | $1.22 |
2018-01-04 | $1.23 | $1.23 | $1.23 | $1.23 |
2018-01-05 | $1.26 | $1.26 | $1.26 | $1.26 |
2018-01-06 | $1.31 | $1.31 | $1.31 | $1.31 |
2018-01-07 | $1.45 | $1.45 | $1.45 | $1.45 |
2018-01-08 | $1.48 | $1.48 | $1.48 | $1.48 |
2018-01-09 | $1.68 | $1.68 | $1.68 | $1.68 |
2018-01-10 | $1.62 | $1.62 | $1.62 | $1.62 |
2018-01-11 | $1.48 | $1.48 | $1.48 | $1.48 |
2018-01-12 | $1.64 | $1.64 | $1.64 | $1.64 |
2018-01-13 | $1.80 | $1.80 | $1.80 | $1.80 |
2018-01-14 | $1.77 | $1.77 | $1.77 | $1.77 |
2018-01-15 | $1.66 | $1.66 | $1.66 | $1.66 |
2018-01-16 | $1.37 | $1.37 | $1.37 | $1.37 |
2018-01-17 | $1.33 | $1.33 | $1.33 | $1.33 |
2018-01-18 | $1.32 | $1.32 | $1.32 | $1.32 |
2018-01-19 | $1.35 | $1.35 | $1.35 | $1.35 |
2018-01-20 | $1.50 | $1.50 | $1.50 | $1.50 |
2018-01-21 | $1.36 | $1.36 | $1.36 | $1.36 |
2018-01-22 | $1.30 | $1.30 | $1.30 | $1.30 |
2018-01-23 | $1.28 | $1.28 | $1.28 | $1.28 |
2018-01-24 | $1.38 | $1.38 | $1.38 | $1.38 |
2018-01-25 | $1.36 | $1.36 | $1.36 | $1.36 |
2018-01-26 | $1.36 | $1.36 | $1.36 | $1.36 |
2018-01-27 | $1.44 | $1.44 | $1.44 | $1.44 |
2018-01-28 | $1.60 | $1.60 | $1.60 | $1.60 |
2018-01-29 | $1.52 | $1.52 | $1.52 | $1.52 |
2018-01-30 | $1.38 | $1.38 | $1.38 | $1.38 |
2018-01-31 | $1.44 | $1.44 | $1.44 | $1.44 |
2018-02-01 | $1.33 | $1.33 | $1.33 | $1.33 |
2018-02-02 | $1.19 | $1.19 | $1.19 | $1.19 |
2018-02-03 | $1.26 | $1.26 | $1.26 | $1.26 |
2018-02-04 | $1.08 | $1.08 | $1.08 | $1.08 |
2018-02-05 | $0.9036000 | $0.9036000 | $0.9036000 | $0.9036000 |
2018-02-06 | $1.02 | $1.02 | $1.02 | $1.02 |
2018-02-07 | $0.9774000 | $0.9774000 | $0.9774000 | $0.9774000 |
2018-02-08 | $1.06 | $1.06 | $1.06 | $1.06 |
2018-02-09 | $1.14 | $1.14 | $1.14 | $1.14 |
2018-02-10 | $1.11 | $1.11 | $1.11 | $1.11 |
2018-02-11 | $1.05 | $1.05 | $1.05 | $1.05 |
2018-02-12 | $1.12 | $1.12 | $1.12 | $1.12 |
2018-02-13 | $1.09 | $1.09 | $1.09 | $1.09 |
2018-02-14 | $1.20 | $1.20 | $1.20 | $1.20 |
2018-02-15 | $1.21 | $1.21 | $1.21 | $1.21 |
2018-02-16 | $1.22 | $1.22 | $1.22 | $1.22 |
2018-02-17 | $1.27 | $1.27 | $1.27 | $1.27 |
2018-02-18 | $1.19 | $1.19 | $1.19 | $1.19 |
2018-02-19 | $1.22 | $1.22 | $1.22 | $1.22 |
2018-02-20 | $1.15 | $1.15 | $1.15 | $1.15 |
2018-02-21 | $1.09 | $1.09 | $1.09 | $1.09 |
2018-02-22 | $1.05 | $1.05 | $1.05 | $1.05 |
2018-02-23 | $1.11 | $1.11 | $1.11 | $1.11 |
2018-02-24 | $1.08 | $1.08 | $1.08 | $1.08 |
2018-02-25 | $1.09 | $1.09 | $1.09 | $1.09 |
2018-02-26 | $1.13 | $1.13 | $1.13 | $1.13 |
2018-02-27 | $1.13 | $1.13 | $1.13 | $1.13 |
2018-02-28 | $1.11 | $1.11 | $1.11 | $1.11 |
2018-03-01 | $1.13 | $1.13 | $1.13 | $1.13 |
2018-03-02 | $1.11 | $1.11 | $1.11 | $1.11 |
2018-03-03 | $1.11 | $1.11 | $1.11 | $1.11 |
2018-03-04 | $1.12 | $1.12 | $1.12 | $1.12 |
2018-03-05 | $1.10 | $1.10 | $1.10 | $1.10 |
2018-03-06 | $1.06 | $1.06 | $1.06 | $1.06 |
2018-03-07 | $0.9765000 | $0.9765000 | $0.9765000 | $0.9765000 |
2018-03-08 | $0.9085000 | $0.9085000 | $0.9085000 | $0.9085000 |
2018-03-09 | $0.9450000 | $0.9450000 | $0.9450000 | $0.9450000 |
2018-03-10 | $0.8870000 | $0.8870000 | $0.8870000 | $0.8870000 |
2018-03-11 | $0.9365000 | $0.9365000 | $0.9365000 | $0.9365000 |
2018-03-12 | $0.9061000 | $0.9061000 | $0.9061000 | $0.9061000 |
2018-03-13 | $0.8969000 | $0.8969000 | $0.8969000 | $0.8969000 |
2018-03-14 | $0.7971000 | $0.7971000 | $0.7971000 | $0.7971000 |
2018-03-15 | $0.7937000 | $0.7937000 | $0.7937000 | $0.7937000 |
2018-03-16 | $0.7807000 | $0.7807000 | $0.7807000 | $0.7807000 |
2018-03-17 | $0.7147000 | $0.7147000 | $0.7147000 | $0.7147000 |
2018-03-18 | $0.6986000 | $0.6986000 | $0.6986000 | $0.6986000 |
2018-03-19 | $0.7222000 | $0.7222000 | $0.7222000 | $0.7222000 |
2018-03-20 | $0.7248000 | $0.7248000 | $0.7248000 | $0.7248000 |
2018-03-21 | $0.7279000 | $0.7279000 | $0.7279000 | $0.7279000 |
2018-03-22 | $0.7019000 | $0.7019000 | $0.7019000 | $0.7019000 |
2018-03-23 | $0.7070000 | $0.7070000 | $0.7070000 | $0.7070000 |
2018-03-24 | $0.6762000 | $0.6762000 | $0.6762000 | $0.6762000 |
2018-03-25 | $0.6799000 | $0.6799000 | $0.6799000 | $0.6799000 |
2018-03-26 | $0.6321000 | $0.6321000 | $0.6321000 | $0.6321000 |
2018-03-27 | $0.5834000 | $0.5834000 | $0.5834000 | $0.5834000 |
2018-03-28 | $0.5797000 | $0.5797000 | $0.5797000 | $0.5797000 |
2018-03-29 | $0.4991000 | $0.4991000 | $0.4991000 | $0.4991000 |
2018-03-30 | $0.5120000 | $0.5120000 | $0.5120000 | $0.5120000 |
2018-03-31 | $0.5123000 | $0.5123000 | $0.5123000 | $0.5123000 |
2018-04-01 | $0.4925000 | $0.4925000 | $0.4925000 | $0.4925000 |
2018-04-02 | $0.5001000 | $0.5001000 | $0.5001000 | $0.5001000 |
2018-04-03 | $0.5407000 | $0.5407000 | $0.5407000 | $0.5407000 |
2018-04-04 | $0.4922000 | $0.4922000 | $0.4922000 | $0.4922000 |
2018-04-05 | $0.4958000 | $0.4958000 | $0.4958000 | $0.4958000 |
2018-04-06 | $0.4815000 | $0.4815000 | $0.4815000 | $0.4815000 |
2018-04-07 | $0.5005000 | $0.5005000 | $0.5005000 | $0.5005000 |
2018-04-08 | $0.5209000 | $0.5209000 | $0.5209000 | $0.5209000 |
2018-04-09 | $0.5187000 | $0.5187000 | $0.5187000 | $0.5187000 |
2018-04-10 | $0.5403000 | $0.5403000 | $0.5403000 | $0.5403000 |
2018-04-11 | $0.5595000 | $0.5595000 | $0.5595000 | $0.5595000 |
2018-04-12 | $0.6421000 | $0.6421000 | $0.6421000 | $0.6421000 |
2018-04-13 | $0.6434000 | $0.6434000 | $0.6434000 | $0.6434000 |
2018-04-14 | $0.6536000 | $0.6536000 | $0.6536000 | $0.6536000 |
2018-04-15 | $0.6944000 | $0.6944000 | $0.6944000 | $0.6944000 |
2018-04-16 | $0.6652000 | $0.6652000 | $0.6652000 | $0.6652000 |
2018-04-17 | $0.6539000 | $0.6539000 | $0.6539000 | $0.6539000 |
2018-04-18 | $0.6835000 | $0.6835000 | $0.6835000 | $0.6835000 |
2018-04-19 | $0.7374000 | $0.7374000 | $0.7374000 | $0.7374000 |
2018-04-20 | $0.8023000 | $0.8023000 | $0.8023000 | $0.8023000 |
2018-04-21 | $0.7867000 | $0.7867000 | $0.7867000 | $0.7867000 |
2018-04-22 | $0.8077000 | $0.8077000 | $0.8077000 | $0.8077000 |
2018-04-23 | $0.8374000 | $0.8374000 | $0.8374000 | $0.8374000 |
2018-04-24 | $0.9144000 | $0.9144000 | $0.9144000 | $0.9144000 |
2018-04-25 | $0.8030000 | $0.8030000 | $0.8030000 | $0.8030000 |
2018-04-26 | $0.8599000 | $0.8599000 | $0.8599000 | $0.8599000 |
2018-04-27 | $0.8363000 | $0.8363000 | $0.8363000 | $0.8363000 |
2018-04-28 | $0.8879000 | $0.8879000 | $0.8879000 | $0.8879000 |
2018-04-29 | $0.8961000 | $0.8961000 | $0.8961000 | $0.8961000 |
2018-04-30 | $0.8711000 | $0.8711000 | $0.8711000 | $0.8711000 |
2018-05-01 | $0.8721000 | $0.8721000 | $0.8721000 | $0.8721000 |
2018-05-02 | $0.8928000 | $0.8928000 | $0.8928000 | $0.8928000 |
2018-05-03 | $1.01 | $1.01 | $1.01 | $1.01 |
2018-05-04 | $1.02 | $1.02 | $1.02 | $1.02 |
2018-05-05 | $1.06 | $1.06 | $1.06 | $1.06 |
2018-05-06 | $1.03 | $1.03 | $1.03 | $1.03 |
2018-05-07 | $0.9781000 | $0.9781000 | $0.9781000 | $0.9781000 |
2018-05-08 | $0.9721000 | $0.9721000 | $0.9721000 | $0.9721000 |
2018-05-09 | $0.9767000 | $0.9767000 | $0.9767000 | $0.9767000 |
2018-05-10 | $0.9407000 | $0.9407000 | $0.9407000 | $0.9407000 |
2018-05-11 | $0.8811000 | $0.8811000 | $0.8811000 | $0.8811000 |
2018-05-12 | $0.8887000 | $0.8887000 | $0.8887000 | $0.8887000 |
2018-05-13 | $0.9481000 | $0.9481000 | $0.9481000 | $0.9481000 |
2018-05-14 | $0.9456000 | $0.9456000 | $0.9456000 | $0.9456000 |
2018-05-15 | $0.9173000 | $0.9173000 | $0.9173000 | $0.9173000 |
2018-05-16 | $0.9187000 | $0.9187000 | $0.9187000 | $0.9187000 |
2018-05-17 | $0.8689000 | $0.8689000 | $0.8689000 | $0.8689000 |
2018-05-18 | $0.9016000 | $0.9016000 | $0.9016000 | $0.9016000 |
2018-05-19 | $0.9049000 | $0.9049000 | $0.9049000 | $0.9049000 |
2018-05-20 | $0.9297000 | $0.9297000 | $0.9297000 | $0.9297000 |
2018-05-21 | $0.9057000 | $0.9057000 | $0.9057000 | $0.9057000 |
2018-05-22 | $0.8331000 | $0.8331000 | $0.8331000 | $0.8331000 |
2018-05-23 | $0.7501000 | $0.7501000 | $0.7501000 | $0.7501000 |
2018-05-24 | $0.7834000 | $0.7834000 | $0.7834000 | $0.7834000 |
2018-05-25 | $0.7602000 | $0.7602000 | $0.7602000 | $0.7602000 |
2018-05-26 | $0.7615000 | $0.7615000 | $0.7615000 | $0.7615000 |
2018-05-27 | $0.7405000 | $0.7405000 | $0.7405000 | $0.7405000 |
2018-05-28 | $0.6656000 | $0.6656000 | $0.6656000 | $0.6656000 |
2018-05-29 | $0.7366000 | $0.7366000 | $0.7366000 | $0.7366000 |
2018-05-30 | $0.7243000 | $0.7243000 | $0.7243000 | $0.7243000 |
2018-05-31 | $0.7504000 | $0.7504000 | $0.7504000 | $0.7504000 |
2018-06-01 | $0.7527000 | $0.7527000 | $0.7527000 | $0.7527000 |
2018-06-02 | $0.7677000 | $0.7677000 | $0.7677000 | $0.7677000 |
2018-06-03 | $0.8048000 | $0.8048000 | $0.8048000 | $0.8048000 |
2018-06-04 | $0.7687000 | $0.7687000 | $0.7687000 | $0.7687000 |
2018-06-05 | $0.7907000 | $0.7907000 | $0.7907000 | $0.7907000 |
2018-06-06 | $0.7882000 | $0.7882000 | $0.7882000 | $0.7882000 |
2018-06-07 | $0.7858000 | $0.7858000 | $0.7858000 | $0.7858000 |
2018-06-08 | $0.7794000 | $0.7794000 | $0.7794000 | $0.7794000 |
2018-06-09 | $0.7714000 | $0.7714000 | $0.7714000 | $0.7714000 |
2018-06-10 | $0.6822000 | $0.6822000 | $0.6822000 | $0.6822000 |
2018-06-11 | $0.6905000 | $0.6905000 | $0.6905000 | $0.6905000 |
2018-06-12 | $0.6429000 | $0.6429000 | $0.6429000 | $0.6429000 |
2018-06-13 | $0.6192000 | $0.6192000 | $0.6192000 | $0.6192000 |
2018-06-14 | $0.6758000 | $0.6758000 | $0.6758000 | $0.6758000 |
2018-06-15 | $0.6338000 | $0.6338000 | $0.6338000 | $0.6338000 |
2018-06-16 | $0.6464000 | $0.6464000 | $0.6464000 | $0.6464000 |
2018-06-17 | $0.6458000 | $0.6458000 | $0.6458000 | $0.6458000 |
2018-06-18 | $0.6729000 | $0.6729000 | $0.6729000 | $0.6729000 |
2018-06-19 | $0.7000000 | $0.7000000 | $0.7000000 | $0.7000000 |
2018-06-20 | $0.6970000 | $0.6970000 | $0.6970000 | $0.6970000 |
2018-06-21 | $0.6835000 | $0.6835000 | $0.6835000 | $0.6835000 |
2018-06-22 | $0.6008000 | $0.6008000 | $0.6008000 | $0.6008000 |
2018-06-23 | $0.6164000 | $0.6164000 | $0.6164000 | $0.6164000 |
2018-06-24 | $0.5918000 | $0.5918000 | $0.5918000 | $0.5918000 |
2018-06-25 | $0.5965000 | $0.5965000 | $0.5965000 | $0.5965000 |
2018-06-26 | $0.5585000 | $0.5585000 | $0.5585000 | $0.5585000 |
2018-06-27 | $0.5743000 | $0.5743000 | $0.5743000 | $0.5743000 |
2018-06-28 | $0.5469000 | $0.5469000 | $0.5469000 | $0.5469000 |
2018-06-29 | $0.5658000 | $0.5658000 | $0.5658000 | $0.5658000 |
2018-06-30 | $0.5894000 | $0.5894000 | $0.5894000 | $0.5894000 |
2018-07-01 | $0.5875000 | $0.5875000 | $0.5875000 | $0.5875000 |
2018-07-02 | $0.6196000 | $0.6196000 | $0.6196000 | $0.6196000 |
2018-07-03 | $0.6005000 | $0.6005000 | $0.6005000 | $0.6005000 |
2018-07-04 | $0.6073000 | $0.6073000 | $0.6073000 | $0.6073000 |
2018-07-05 | $0.6078000 | $0.6078000 | $0.6078000 | $0.6078000 |
2018-07-06 | $0.6109000 | $0.6109000 | $0.6109000 | $0.6109000 |
2018-07-07 | $0.6316000 | $0.6316000 | $0.6316000 | $0.6316000 |
2018-07-08 | $0.6320000 | $0.6320000 | $0.6320000 | $0.6320000 |
2018-07-09 | $0.6129000 | $0.6129000 | $0.6129000 | $0.6129000 |
2018-07-10 | $0.5625000 | $0.5625000 | $0.5625000 | $0.5625000 |
2018-07-11 | $0.5793000 | $0.5793000 | $0.5793000 | $0.5793000 |
2018-07-12 | $0.5602000 | $0.5602000 | $0.5602000 | $0.5602000 |
2018-07-13 | $0.5622000 | $0.5622000 | $0.5622000 | $0.5622000 |
2018-07-14 | $0.5639000 | $0.5639000 | $0.5639000 | $0.5639000 |
2018-07-15 | $0.5845000 | $0.5845000 | $0.5845000 | $0.5845000 |
2018-07-16 | $0.6224000 | $0.6224000 | $0.6224000 | $0.6224000 |
2018-07-17 | $0.6488000 | $0.6488000 | $0.6488000 | $0.6488000 |
2018-07-18 | $0.6227000 | $0.6227000 | $0.6227000 | $0.6227000 |
2018-07-19 | $0.6092000 | $0.6092000 | $0.6092000 | $0.6092000 |
2018-07-20 | $0.5835000 | $0.5835000 | $0.5835000 | $0.5835000 |
2018-07-21 | $0.5994000 | $0.5994000 | $0.5994000 | $0.5994000 |
2018-07-22 | $0.5949000 | $0.5949000 | $0.5949000 | $0.5949000 |
2018-07-23 | $0.5845000 | $0.5845000 | $0.5845000 | $0.5845000 |
2018-07-24 | $0.6233000 | $0.6233000 | $0.6233000 | $0.6233000 |
2018-07-25 | $0.6127000 | $0.6127000 | $0.6127000 | $0.6127000 |
2018-07-26 | $0.6006000 | $0.6006000 | $0.6006000 | $0.6006000 |
2018-07-27 | $0.6106000 | $0.6106000 | $0.6106000 | $0.6106000 |
2018-07-28 | $0.6091000 | $0.6091000 | $0.6091000 | $0.6091000 |
2018-07-29 | $0.6061000 | $0.6061000 | $0.6061000 | $0.6061000 |
2018-07-30 | $0.5935000 | $0.5935000 | $0.5935000 | $0.5935000 |
2018-07-31 | $0.5616000 | $0.5616000 | $0.5616000 | $0.5616000 |
2018-08-01 | $0.5458000 | $0.5458000 | $0.5458000 | $0.5458000 |
2018-08-02 | $0.5341000 | $0.5341000 | $0.5341000 | $0.5341000 |
2018-08-03 | $0.5429000 | $0.5429000 | $0.5429000 | $0.5429000 |
2018-08-04 | $0.5290000 | $0.5290000 | $0.5290000 | $0.5290000 |
2018-08-05 | $0.5315000 | $0.5315000 | $0.5315000 | $0.5315000 |
2018-08-06 | $0.5264000 | $0.5264000 | $0.5264000 | $0.5264000 |
2018-08-07 | $0.4913000 | $0.4913000 | $0.4913000 | $0.4913000 |
2018-08-08 | $0.4622000 | $0.4622000 | $0.4622000 | $0.4622000 |
2018-08-09 | $0.4726000 | $0.4726000 | $0.4726000 | $0.4726000 |
2018-08-10 | $0.4310000 | $0.4310000 | $0.4310000 | $0.4310000 |
2018-08-11 | $0.4134000 | $0.4134000 | $0.4134000 | $0.4134000 |
2018-08-12 | $0.4137000 | $0.4137000 | $0.4137000 | $0.4137000 |
2018-08-13 | $0.3692000 | $0.3692000 | $0.3692000 | $0.3692000 |
2018-08-14 | $0.3618000 | $0.3618000 | $0.3618000 | $0.3618000 |
2018-08-15 | $0.3656000 | $0.3656000 | $0.3656000 | $0.3656000 |
2018-08-16 | $0.3728000 | $0.3728000 | $0.3728000 | $0.3728000 |
2018-08-17 | $0.4128000 | $0.4128000 | $0.4128000 | $0.4128000 |
2018-08-18 | $0.3833000 | $0.3833000 | $0.3833000 | $0.3833000 |
2018-08-19 | $0.3895000 | $0.3895000 | $0.3895000 | $0.3895000 |
2018-08-20 | $0.3521000 | $0.3521000 | $0.3521000 | $0.3521000 |
2018-08-21 | $0.3655000 | $0.3655000 | $0.3655000 | $0.3655000 |
2018-08-22 | $0.3515000 | $0.3515000 | $0.3515000 | $0.3515000 |
2018-08-23 | $0.3586000 | $0.3586000 | $0.3586000 | $0.3586000 |
2018-08-24 | $0.3658000 | $0.3658000 | $0.3658000 | $0.3658000 |
2018-08-25 | $0.3608000 | $0.3608000 | $0.3608000 | $0.3608000 |
2018-08-26 | $0.3566000 | $0.3566000 | $0.3566000 | $0.3566000 |
2018-08-27 | $0.3744000 | $0.3744000 | $0.3744000 | $0.3744000 |
2018-08-28 | $0.3842000 | $0.3842000 | $0.3842000 | $0.3842000 |
2018-08-29 | $0.3753000 | $0.3753000 | $0.3753000 | $0.3753000 |
2018-08-30 | $0.3694000 | $0.3694000 | $0.3694000 | $0.3694000 |
2018-08-31 | $0.3662000 | $0.3662000 | $0.3662000 | $0.3662000 |
2018-09-01 | $0.3840000 | $0.3840000 | $0.3840000 | $0.3840000 |
2018-09-02 | $0.3835000 | $0.3835000 | $0.3835000 | $0.3835000 |
2018-09-03 | $0.3757000 | $0.3757000 | $0.3757000 | $0.3757000 |
2018-09-04 | $0.3708000 | $0.3708000 | $0.3708000 | $0.3708000 |
2018-09-05 | $0.2968000 | $0.2968000 | $0.2968000 | $0.2968000 |
2018-09-06 | $0.2984000 | $0.2984000 | $0.2984000 | $0.2984000 |
2018-09-07 | $0.2797000 | $0.2797000 | $0.2797000 | $0.2797000 |
2018-09-08 | $0.2558000 | $0.2558000 | $0.2558000 | $0.2558000 |
2018-09-09 | $0.2548000 | $0.2548000 | $0.2548000 | $0.2548000 |
2018-09-10 | $0.2563000 | $0.2563000 | $0.2563000 | $0.2563000 |
2018-09-11 | $0.2407000 | $0.2407000 | $0.2407000 | $0.2407000 |
2018-09-12 | $0.2379000 | $0.2379000 | $0.2379000 | $0.2379000 |
2018-09-13 | $0.2747000 | $0.2747000 | $0.2747000 | $0.2747000 |
2018-09-14 | $0.2715000 | $0.2715000 | $0.2715000 | $0.2715000 |
2018-09-15 | $0.2881000 | $0.2881000 | $0.2881000 | $0.2881000 |
2018-09-16 | $0.2862000 | $0.2862000 | $0.2862000 | $0.2862000 |
2018-09-17 | $0.2549000 | $0.2549000 | $0.2549000 | $0.2549000 |
2018-09-18 | $0.2709000 | $0.2709000 | $0.2709000 | $0.2709000 |
2018-09-19 | $0.2727000 | $0.2727000 | $0.2727000 | $0.2727000 |
2018-09-20 | $0.2922000 | $0.2922000 | $0.2922000 | $0.2922000 |
2018-09-21 | $0.3220000 | $0.3220000 | $0.3220000 | $0.3220000 |
2018-09-22 | $0.3130000 | $0.3130000 | $0.3130000 | $0.3130000 |
2018-09-23 | $0.3179000 | $0.3179000 | $0.3179000 | $0.3179000 |
2018-09-24 | $0.2963000 | $0.2963000 | $0.2963000 | $0.2963000 |
2018-09-25 | $0.2850000 | $0.2850000 | $0.2850000 | $0.2850000 |
2018-09-26 | $0.2785000 | $0.2785000 | $0.2785000 | $0.2785000 |
2018-09-27 | $0.2978000 | $0.2978000 | $0.2978000 | $0.2978000 |
2018-09-28 | $0.2880000 | $0.2880000 | $0.2880000 | $0.2880000 |
2018-09-29 | $0.3007000 | $0.3007000 | $0.3007000 | $0.3007000 |
2018-09-30 | $0.3024000 | $0.3024000 | $0.3024000 | $0.3024000 |
2018-10-01 | $0.3002000 | $0.3002000 | $0.3002000 | $0.3002000 |
2018-10-02 | $0.2930000 | $0.2930000 | $0.2930000 | $0.2930000 |
2018-10-03 | $0.2860000 | $0.2860000 | $0.2860000 | $0.2860000 |
2018-10-04 | $0.2883000 | $0.2883000 | $0.2883000 | $0.2883000 |
2018-10-05 | $0.2963000 | $0.2963000 | $0.2963000 | $0.2963000 |
2018-10-06 | $0.2920000 | $0.2920000 | $0.2920000 | $0.2920000 |
2018-10-07 | $0.2933000 | $0.2933000 | $0.2933000 | $0.2933000 |
2018-10-08 | $0.2981000 | $0.2981000 | $0.2981000 | $0.2981000 |
2018-10-09 | $0.2957000 | $0.2957000 | $0.2957000 | $0.2957000 |
2018-10-10 | $0.2928000 | $0.2928000 | $0.2928000 | $0.2928000 |
2018-10-11 | $0.2468000 | $0.2468000 | $0.2468000 | $0.2468000 |
2018-10-12 | $0.2548000 | $0.2548000 | $0.2548000 | $0.2548000 |
2018-10-13 | $0.2593000 | $0.2593000 | $0.2593000 | $0.2593000 |
2018-10-14 | $0.2535000 | $0.2535000 | $0.2535000 | $0.2535000 |
2018-10-15 | $0.2740000 | $0.2740000 | $0.2740000 | $0.2740000 |
2018-10-16 | $0.2733000 | $0.2733000 | $0.2733000 | $0.2733000 |
2018-10-17 | $0.2699000 | $0.2699000 | $0.2699000 | $0.2699000 |
2018-10-18 | $0.2632000 | $0.2632000 | $0.2632000 | $0.2632000 |
2018-10-19 | $0.2637000 | $0.2637000 | $0.2637000 | $0.2637000 |
2018-10-20 | $0.2666000 | $0.2666000 | $0.2666000 | $0.2666000 |
2018-10-21 | $0.2662000 | $0.2662000 | $0.2662000 | $0.2662000 |
2018-10-22 | $0.2647000 | $0.2647000 | $0.2647000 | $0.2647000 |
2018-10-23 | $0.2648000 | $0.2648000 | $0.2648000 | $0.2648000 |
2018-10-24 | $0.2638000 | $0.2638000 | $0.2638000 | $0.2638000 |
2018-10-25 | $0.2616000 | $0.2616000 | $0.2616000 | $0.2616000 |
2018-10-26 | $0.2644000 | $0.2644000 | $0.2644000 | $0.2644000 |
2018-10-27 | $0.2636000 | $0.2636000 | $0.2636000 | $0.2636000 |
2018-10-28 | $0.2648000 | $0.2648000 | $0.2648000 | $0.2648000 |
2018-10-29 | $0.2544000 | $0.2544000 | $0.2544000 | $0.2544000 |
2018-10-30 | $0.2550000 | $0.2550000 | $0.2550000 | $0.2550000 |
2018-10-31 | $0.2572000 | $0.2572000 | $0.2572000 | $0.2572000 |
2018-11-01 | $0.2583000 | $0.2583000 | $0.2583000 | $0.2583000 |
2018-11-02 | $0.2613000 | $0.2613000 | $0.2613000 | $0.2613000 |
2018-11-03 | $0.2593000 | $0.2593000 | $0.2593000 | $0.2593000 |
2018-11-04 | $0.2747000 | $0.2747000 | $0.2747000 | $0.2747000 |
2018-11-05 | $0.2726000 | $0.2726000 | $0.2726000 | $0.2726000 |
2018-11-06 | $0.2854000 | $0.2854000 | $0.2854000 | $0.2854000 |
2018-11-07 | $0.2834000 | $0.2834000 | $0.2834000 | $0.2834000 |
2018-11-08 | $0.2747000 | $0.2747000 | $0.2747000 | $0.2747000 |
2018-11-09 | $0.2722000 | $0.2722000 | $0.2722000 | $0.2722000 |
2018-11-10 | $0.2755000 | $0.2755000 | $0.2755000 | $0.2755000 |
2018-11-11 | $0.2752000 | $0.2752000 | $0.2752000 | $0.2752000 |
2018-11-12 | $0.2741000 | $0.2741000 | $0.2741000 | $0.2741000 |
2018-11-13 | $0.2683000 | $0.2683000 | $0.2683000 | $0.2683000 |
2018-11-14 | $0.2375000 | $0.2375000 | $0.2375000 | $0.2375000 |
2018-11-15 | $0.2360000 | $0.2360000 | $0.2360000 | $0.2360000 |
2018-11-16 | $0.2273000 | $0.2273000 | $0.2273000 | $0.2273000 |
2018-11-17 | $0.2265000 | $0.2265000 | $0.2265000 | $0.2265000 |
2018-11-18 | $0.2308000 | $0.2308000 | $0.2308000 | $0.2308000 |
2018-11-19 | $0.1927000 | $0.1927000 | $0.1927000 | $0.1927000 |
2018-11-20 | $0.1700000 | $0.1700000 | $0.1700000 | $0.1700000 |
2018-11-21 | $0.1774000 | $0.1774000 | $0.1774000 | $0.1774000 |
2018-11-22 | $0.1623000 | $0.1623000 | $0.1623000 | $0.1623000 |
2018-11-23 | $0.1604000 | $0.1604000 | $0.1604000 | $0.1604000 |
2018-11-24 | $0.1466000 | $0.1466000 | $0.1466000 | $0.1466000 |
2018-11-25 | $0.1518000 | $0.1518000 | $0.1518000 | $0.1518000 |
2018-11-26 | $0.1415000 | $0.1415000 | $0.1415000 | $0.1415000 |
2018-11-27 | $0.1432000 | $0.1432000 | $0.1432000 | $0.1432000 |
2018-11-28 | $0.1597000 | $0.1597000 | $0.1597000 | $0.1597000 |
2018-11-29 | $0.1527000 | $0.1527000 | $0.1527000 | $0.1527000 |
2018-11-30 | $0.1467000 | $0.1467000 | $0.1467000 | $0.1467000 |
2018-12-01 | $0.1540000 | $0.1540000 | $0.1540000 | $0.1540000 |
2018-12-02 | $0.1507000 | $0.1507000 | $0.1507000 | $0.1507000 |
2018-12-03 | $0.1407000 | $0.1407000 | $0.1407000 | $0.1407000 |
2018-12-04 | $0.1428000 | $0.1428000 | $0.1428000 | $0.1428000 |
2018-12-05 | $0.1320000 | $0.1320000 | $0.1320000 | $0.1320000 |
2018-12-06 | $0.1176000 | $0.1176000 | $0.1176000 | $0.1176000 |
2018-12-07 | $0.1217000 | $0.1217000 | $0.1217000 | $0.1217000 |
2018-12-08 | $0.1189000 | $0.1189000 | $0.1189000 | $0.1189000 |
2018-12-09 | $0.1227000 | $0.1227000 | $0.1227000 | $0.1227000 |
2018-12-10 | $0.1179000 | $0.1179000 | $0.1179000 | $0.1179000 |
2018-12-11 | $0.1145000 | $0.1145000 | $0.1145000 | $0.1145000 |
2018-12-12 | $0.1177000 | $0.1177000 | $0.1177000 | $0.1177000 |
2018-12-13 | $0.1123000 | $0.1123000 | $0.1123000 | $0.1123000 |
2018-12-14 | $0.1091000 | $0.1091000 | $0.1091000 | $0.1091000 |
2018-12-15 | $0.1096000 | $0.1096000 | $0.1096000 | $0.1096000 |
2018-12-16 | $0.1110000 | $0.1110000 | $0.1110000 | $0.1110000 |
2018-12-17 | $0.1241000 | $0.1241000 | $0.1241000 | $0.1241000 |
2018-12-18 | $0.1332000 | $0.1332000 | $0.1332000 | $0.1332000 |
2018-12-19 | $0.1308000 | $0.1308000 | $0.1308000 | $0.1308000 |
2018-12-20 | $0.1514000 | $0.1514000 | $0.1514000 | $0.1514000 |
2018-12-21 | $0.1423000 | $0.1423000 | $0.1423000 | $0.1423000 |
2018-12-22 | $0.1539000 | $0.1539000 | $0.1539000 | $0.1539000 |
2018-12-23 | $0.1710000 | $0.1710000 | $0.1710000 | $0.1710000 |
2018-12-24 | $0.1831000 | $0.1831000 | $0.1831000 | $0.1831000 |
2018-12-25 | $0.1703000 | $0.1703000 | $0.1703000 | $0.1703000 |
2018-12-26 | $0.1724000 | $0.1724000 | $0.1724000 | $0.1724000 |
2018-12-27 | $0.1517000 | $0.1517000 | $0.1517000 | $0.1517000 |
2018-12-28 | $0.1816000 | $0.1816000 | $0.1816000 | $0.1816000 |
2018-12-29 | $0.1785000 | $0.1785000 | $0.1785000 | $0.1785000 |
2018-12-30 | $0.1837000 | $0.1837000 | $0.1837000 | $0.1837000 |
2018-12-31 | $0.1735000 | $0.1735000 | $0.1735000 | $0.1735000 |
2019-01-01 | $0.1855000 | $0.1855000 | $0.1855000 | $0.1855000 |
2019-01-02 | $0.2035000 | $0.2035000 | $0.2035000 | $0.2035000 |
2019-01-03 | $0.1943000 | $0.1943000 | $0.1943000 | $0.1943000 |
2019-01-04 | $0.2029000 | $0.2029000 | $0.2029000 | $0.2029000 |
2019-01-05 | $0.2031000 | $0.2031000 | $0.2031000 | $0.2031000 |
2019-01-06 | $0.2062000 | $0.2062000 | $0.2062000 | $0.2062000 |
2019-01-07 | $0.1977000 | $0.1977000 | $0.1977000 | $0.1977000 |
2019-01-08 | $0.1964000 | $0.1964000 | $0.1964000 | $0.1964000 |
2019-01-09 | $0.1965000 | $0.1965000 | $0.1965000 | $0.1965000 |
2019-01-10 | $0.1663000 | $0.1663000 | $0.1663000 | $0.1663000 |
2019-01-11 | $0.1653000 | $0.1653000 | $0.1653000 | $0.1653000 |
2019-01-12 | $0.1636000 | $0.1636000 | $0.1636000 | $0.1636000 |
2019-01-13 | $0.1515000 | $0.1515000 | $0.1515000 | $0.1515000 |
2019-01-14 | $0.1687000 | $0.1687000 | $0.1687000 | $0.1687000 |
2019-01-15 | $0.1576000 | $0.1576000 | $0.1576000 | $0.1576000 |
2019-01-16 | $0.1601000 | $0.1601000 | $0.1601000 | $0.1601000 |
2019-01-17 | $0.1608000 | $0.1608000 | $0.1608000 | $0.1608000 |
2019-01-18 | $0.1567000 | $0.1567000 | $0.1567000 | $0.1567000 |
2019-01-19 | $0.1623000 | $0.1623000 | $0.1623000 | $0.1623000 |
2019-01-20 | $0.1539000 | $0.1539000 | $0.1539000 | $0.1539000 |
2019-01-21 | $0.1517000 | $0.1517000 | $0.1517000 | $0.1517000 |
2019-01-22 | $0.1549000 | $0.1549000 | $0.1549000 | $0.1549000 |
2019-01-23 | $0.1528000 | $0.1528000 | $0.1528000 | $0.1528000 |
2019-01-24 | $0.1530000 | $0.1530000 | $0.1530000 | $0.1530000 |
2019-01-25 | $0.1507000 | $0.1507000 | $0.1507000 | $0.1507000 |
2019-01-26 | $0.1512000 | $0.1512000 | $0.1512000 | $0.1512000 |
2019-01-27 | $0.1460000 | $0.1460000 | $0.1460000 | $0.1460000 |
2019-01-28 | $0.1383000 | $0.1383000 | $0.1383000 | $0.1383000 |
2019-01-29 | $0.1362000 | $0.1362000 | $0.1362000 | $0.1362000 |
2019-01-30 | $0.1418000 | $0.1418000 | $0.1418000 | $0.1418000 |
2019-01-31 | $0.1390000 | $0.1390000 | $0.1390000 | $0.1390000 |
2019-02-01 | $0.1391000 | $0.1391000 | $0.1391000 | $0.1391000 |
2019-02-02 | $0.1443000 | $0.1443000 | $0.1443000 | $0.1443000 |
2019-02-03 | $0.1394000 | $0.1394000 | $0.1394000 | $0.1394000 |
2019-02-04 | $0.1390000 | $0.1390000 | $0.1390000 | $0.1390000 |
2019-02-05 | $0.1390000 | $0.1390000 | $0.1390000 | $0.1390000 |
2019-02-06 | $0.1358000 | $0.1358000 | $0.1358000 | $0.1358000 |
2019-02-07 | $0.1356000 | $0.1356000 | $0.1356000 | $0.1356000 |
2019-02-08 | $0.1553000 | $0.1553000 | $0.1553000 | $0.1553000 |
2019-02-09 | $0.1553000 | $0.1553000 | $0.1553000 | $0.1553000 |
2019-02-10 | $0.1633000 | $0.1633000 | $0.1633000 | $0.1633000 |
2019-02-11 | $0.1570000 | $0.1570000 | $0.1570000 | $0.1570000 |
2019-02-12 | $0.1594000 | $0.1594000 | $0.1594000 | $0.1594000 |
2019-02-13 | $0.1590000 | $0.1590000 | $0.1590000 | $0.1590000 |
2019-02-14 | $0.1571000 | $0.1571000 | $0.1571000 | $0.1571000 |
2019-02-15 | $0.1586000 | $0.1586000 | $0.1586000 | $0.1586000 |
2019-02-16 | $0.1602000 | $0.1602000 | $0.1602000 | $0.1602000 |
2019-02-17 | $0.1746000 | $0.1746000 | $0.1746000 | $0.1746000 |
2019-02-18 | $0.1905000 | $0.1905000 | $0.1905000 | $0.1905000 |
2019-02-19 | $0.1877000 | $0.1877000 | $0.1877000 | $0.1877000 |
2019-02-20 | $0.1940000 | $0.1940000 | $0.1940000 | $0.1940000 |
2019-02-21 | $0.1903000 | $0.1903000 | $0.1903000 | $0.1903000 |
2019-02-22 | $0.1938000 | $0.1938000 | $0.1938000 | $0.1938000 |
2019-02-23 | $0.2073000 | $0.2073000 | $0.2073000 | $0.2073000 |
2019-02-24 | $0.1734000 | $0.1734000 | $0.1734000 | $0.1734000 |
2019-02-25 | $0.1807000 | $0.1807000 | $0.1807000 | $0.1807000 |
2019-02-26 | $0.1783000 | $0.1783000 | $0.1783000 | $0.1783000 |
2019-02-27 | $0.1767000 | $0.1767000 | $0.1767000 | $0.1767000 |
2019-02-28 | $0.1772000 | $0.1772000 | $0.1772000 | $0.1772000 |
2019-03-01 | $0.1770000 | $0.1770000 | $0.1770000 | $0.1770000 |
2019-03-02 | $0.1740000 | $0.1740000 | $0.1740000 | $0.1740000 |
2019-03-03 | $0.1706000 | $0.1706000 | $0.1706000 | $0.1706000 |
2019-03-04 | $0.1644000 | $0.1644000 | $0.1644000 | $0.1644000 |
2019-03-05 | $0.1793000 | $0.1793000 | $0.1793000 | $0.1793000 |
2019-03-06 | $0.1800000 | $0.1800000 | $0.1800000 | $0.1800000 |
2019-03-07 | $0.1789000 | $0.1789000 | $0.1789000 | $0.1789000 |
2019-03-08 | $0.1747000 | $0.1747000 | $0.1747000 | $0.1747000 |
2019-03-09 | $0.1797000 | $0.1797000 | $0.1797000 | $0.1797000 |
2019-03-10 | $0.1773000 | $0.1773000 | $0.1773000 | $0.1773000 |
2019-03-11 | $0.1736000 | $0.1736000 | $0.1736000 | $0.1736000 |
2019-03-12 | $0.1747000 | $0.1747000 | $0.1747000 | $0.1747000 |
2019-03-13 | $0.1728000 | $0.1728000 | $0.1728000 | $0.1728000 |
2019-03-14 | $0.1728000 | $0.1728000 | $0.1728000 | $0.1728000 |
2019-03-15 | $0.1789000 | $0.1789000 | $0.1789000 | $0.1789000 |
2019-03-16 | $0.1842000 | $0.1842000 | $0.1842000 | $0.1842000 |
2019-03-17 | $0.1817000 | $0.1817000 | $0.1817000 | $0.1817000 |
2019-03-18 | $0.1801000 | $0.1801000 | $0.1801000 | $0.1801000 |
2019-03-19 | $0.1811000 | $0.1811000 | $0.1811000 | $0.1811000 |
2019-03-20 | $0.1821000 | $0.1821000 | $0.1821000 | $0.1821000 |
2019-03-21 | $0.1766000 | $0.1766000 | $0.1766000 | $0.1766000 |
2019-03-22 | $0.1780000 | $0.1780000 | $0.1780000 | $0.1780000 |
2019-03-23 | $0.1789000 | $0.1789000 | $0.1789000 | $0.1789000 |
2019-03-24 | $0.1772000 | $0.1772000 | $0.1772000 | $0.1772000 |
2019-03-25 | $0.1744000 | $0.1744000 | $0.1744000 | $0.1744000 |
2019-03-26 | $0.1744000 | $0.1741000 | $0.1744000 | $0.1741000 |
2019-03-27 | $0.1823000 | $0.1823000 | $0.1823000 | $0.1823000 |
2019-03-28 | $0.1797000 | $0.1797000 | $0.1797000 | $0.1797000 |
2019-03-29 | $0.1872000 | $0.1872000 | $0.1872000 | $0.1872000 |
2019-03-30 | $0.1862000 | $0.1862000 | $0.1862000 | $0.1862000 |
2019-03-31 | $0.1851000 | $0.1851000 | $0.1851000 | $0.1851000 |
2019-04-01 | $0.1848000 | $0.1848000 | $0.1848000 | $0.1848000 |
2019-04-02 | $0.2162000 | $0.2162000 | $0.2162000 | $0.2162000 |
2019-04-03 | $0.2112000 | $0.2112000 | $0.2112000 | $0.2112000 |
2019-04-04 | $0.2057000 | $0.2057000 | $0.2057000 | $0.2057000 |
2019-04-05 | $0.2160000 | $0.2160000 | $0.2160000 | $0.2160000 |
2019-04-06 | $0.2165000 | $0.2165000 | $0.2165000 | $0.2165000 |
2019-04-07 | $0.2165000 | $0.2162000 | $0.2165000 | $0.2162000 |
2020-04-02 | $0.0000330 | $0.0000340 | $0.0000340 | $0.0000340 |
2020-04-03 | $0.0000340 | $0.0000340 | $0.0000340 | $0.0000340 |
2020-04-04 | $0.0000340 | $0.0000340 | $0.0000340 | $0.0000340 |
2020-04-05 | $0.0000340 | $0.0000340 | $0.0000340 | $0.0000340 |
2020-04-06 | $0.0000340 | $0.0000360 | $0.0000360 | $0.0000360 |
2020-04-07 | $0.0000370 | $0.0000360 | $0.0000360 | $0.0000360 |
2020-04-08 | $0.0000360 | $0.0000220 | $0.0000520 | $0.0000220 |
2020-04-09 | $0.0000220 | $0.0000220 | $0.0000220 | $0.0000220 |
2020-04-10 | $0.0000220 | $0.0000210 | $0.0000210 | $0.0000210 |
2020-04-11 | $0.0000210 | $0.0000210 | $0.0000210 | $0.0000210 |
2020-04-12 | $0.0000210 | $0.0000210 | $0.0000210 | $0.0000210 |
2020-04-13 | $0.0000210 | $0.0000270 | $0.0000270 | $0.0000210 |
2020-04-14 | $0.0000270 | $0.0000280 | $0.0000280 | $0.0000270 |
2020-04-18 | $0.0000280 | $0.0000290 | $0.0000290 | $0.0000290 |
2020-04-19 | $0.0000290 | $0.0000290 | $0.0000290 | $0.0000290 |
2020-04-20 | $0.0000290 | $0.0000340 | $0.0000340 | $0.0000270 |
2020-04-21 | $0.0000340 | $0.0000340 | $0.0000340 | $0.0000340 |
2020-04-22 | $0.0000340 | $0.0000360 | $0.0000360 | $0.0000360 |
2020-04-23 | $0.0000360 | $0.0000300 | $0.0000600 | $0.0000300 |
2020-04-24 | $0.0000300 | $0.0000300 | $0.0000300 | $0.0000300 |
2020-04-25 | $0.0000300 | $0.0000300 | $0.0000300 | $0.0000300 |
2020-04-30 | $0.0000530 | $0.0000520 | $0.0000520 | $0.0000520 |
2020-05-01 | $0.0000520 | $0.0000530 | $0.0000530 | $0.0000530 |
2020-05-02 | $0.0000530 | $0.0000530 | $0.0000530 | $0.0000530 |
2020-05-03 | $0.0000540 | $0.0000530 | $0.0000530 | $0.0000530 |
2020-05-04 | $0.0000530 | $0.0000530 | $0.0000530 | $0.0000530 |
2020-05-05 | $0.0000530 | $0.0000530 | $0.0000530 | $0.0000530 |
2020-05-09 | $0.0000590 | $0.0000380 | $0.0000570 | $0.0000380 |
2020-05-10 | $0.0000380 | $0.0000350 | $0.0000350 | $0.0000350 |
2020-05-11 | $0.0000350 | $0.0000350 | $0.0000350 | $0.0000350 |
2020-05-12 | $0.0000510 | $0.0000440 | $0.0000530 | $0.0000260 |
2020-05-13 | $0.0000440 | $0.0000280 | $0.0000470 | $0.0000280 |
2020-05-14 | $0.0000280 | $0.0000280 | $0.0000280 | $0.0000280 |
2020-05-15 | $0.0000290 | $0.0000280 | $0.0000280 | $0.0000280 |
2020-05-16 | $0.0000280 | $0.0000280 | $0.0000280 | $0.0000280 |
2020-05-17 | $0.0000280 | $0.0000290 | $0.0000290 | $0.0000290 |
2020-05-18 | $0.0000290 | $0.0000310 | $0.0000310 | $0.0000290 |
2020-05-21 | $0.0000380 | $0.0000360 | $0.0000360 | $0.0000360 |
2020-05-22 | $0.0000360 | $0.0000390 | $0.0000390 | $0.0000360 |
2020-05-23 | $0.0000370 | $0.0000370 | $0.0000370 | $0.0000370 |
2020-05-24 | $0.0000370 | $0.0000350 | $0.0000350 | $0.0000350 |
2020-05-25 | $0.0000350 | $0.0000380 | $0.0000380 | $0.0000350 |
2020-08-01 | $0.0000230 | $0.0000240 | $0.0000240 | $0.0000240 |
2020-08-02 | $0.0000240 | $0.0000330 | $0.0000330 | $0.0000220 |
2020-08-03 | $0.0000330 | $0.0000330 | $0.0000330 | $0.0000330 |
2020-08-04 | $0.0000340 | $0.0000340 | $0.0000340 | $0.0000340 |
2020-08-05 | $0.0000340 | $0.0000350 | $0.0000350 | $0.0000350 |
2020-08-06 | $0.0000350 | $0.0000350 | $0.0000350 | $0.0000350 |
2020-08-07 | $0.0000350 | $0.0000330 | $0.0000350 | $0.0000330 |
2020-08-13 | $0.0000230 | $0.0000240 | $0.0000240 | $0.0000240 |
2020-08-14 | $0.0000240 | $0.0000240 | $0.0000240 | $0.0000240 |
2020-08-15 | $0.0000240 | $0.0000250 | $0.0000250 | $0.0000240 |
2020-09-06 | $0.0000410 | $0.0000410 | $0.0000410 | $0.0000410 |
2020-09-07 | $0.0000410 | $0.0000420 | $0.0000420 | $0.0000420 |
2020-09-08 | $0.0000420 | $0.0000410 | $0.0000410 | $0.0000410 |
2020-09-09 | $0.0000410 | $0.0000410 | $0.0000410 | $0.0000410 |
2020-09-10 | $0.0000410 | $0.0000410 | $0.0000410 | $0.0000410 |
2020-09-11 | $0.0000410 | $0.0000430 | $0.0000430 | $0.0000410 |
2020-09-12 | $0.0000420 | $0.0000520 | $0.0000520 | $0.0000420 |
2020-09-13 | $0.0000520 | $0.0000520 | $0.0000520 | $0.0000520 |
2020-09-15 | $0.0000530 | $0.0000540 | $0.0000540 | $0.0000540 |
2020-09-16 | $0.0000540 | $0.0000580 | $0.0000580 | $0.0000540 |
2020-09-17 | $0.0000550 | $0.0000440 | $0.0000550 | $0.0000440 |
2020-09-18 | $0.0000440 | $0.0000660 | $0.0000660 | $0.0000440 |
2020-09-19 | $0.0000660 | $0.0000660 | $0.0000660 | $0.0000660 |
2020-09-20 | $0.0000660 | $0.0000630 | $0.0000660 | $0.0000630 |
2020-11-13 | $0.0000650 | $0.0000650 | $0.0000650 | $0.0000650 |
2020-11-14 | $0.0000650 | $0.0000620 | $0.0000650 | $0.0000620 |
2020-12-05 | $0.0000560 | $0.0000380 | $0.0000570 | $0.0000380 |
2020-12-06 | $0.0000380 | $0.0000390 | $0.0000390 | $0.0000390 |
2020-12-07 | $0.0000390 | $0.0000390 | $0.0000390 | $0.0000390 |
2021-01-12 | $0.0000710 | $0.0000680 | $0.0000680 | $0.0000680 |
2021-01-13 | $0.0000680 | $0.0000740 | $0.0000740 | $0.0000670 |
Pair | Exchange |
---|---|
OWN/BTC | crex24 |
OWN/ETH | etherdelta |
OWN/ETH | idex |
Owndata is a crypto marketplace for data sellers and buyers. Site Owners/Editors have to sign up and get an Owndata user account in order to register their websites to OwnData Blockchain Platform. Owndata generates a unique pixel code (unique cookie) for each website in return. The addition of this unique cookie to a web site immediately enables the collection of visitors’ data.
Sorry, detailed technology about OWNDATA is not currently available
Sorry, detailed features about OWNDATA is not currently available