날짜 | 열기 | 닫기 | 높은 | 낮은 |
---|---|---|---|---|
2018-07-15 | $0.0211900 | $0.0138100 | $0.0211900 | $0.0103100 |
2018-07-16 | $0.0146300 | $0.0119300 | $0.0146300 | $0.0118000 |
2018-07-17 | $0.0129700 | $0.0124600 | $0.0129700 | $0.0124600 |
2018-07-18 | $0.0125500 | $0.0123300 | $0.0131400 | $0.0123300 |
2018-07-19 | $0.0124900 | $0.0132400 | $0.0132400 | $0.0124900 |
2018-07-20 | $0.0129800 | $0.0116600 | $0.0129800 | $0.0116600 |
2018-07-21 | $0.0117700 | $0.0110300 | $0.0117700 | $0.0110300 |
2018-07-22 | $0.0110200 | $0.0110200 | $0.0111000 | $0.0109500 |
2018-07-23 | $0.0115000 | $0.0111100 | $0.0115000 | $0.0111100 |
2018-07-24 | $0.0120900 | $0.009151 | $0.0120900 | $0.007052 |
2018-07-25 | $0.0103800 | $0.0101300 | $0.0114400 | $0.0101300 |
2018-07-26 | $0.009842 | $0.008890 | $0.0099220 | $0.008890 |
2018-07-27 | $0.009165 | $0.0099830 | $0.0243000 | $0.007446 |
2018-07-28 | $0.0100400 | $0.0113600 | $0.0114400 | $0.0099590 |
2018-07-29 | $0.0113400 | $0.0124900 | $0.0124900 | $0.0103500 |
2018-07-30 | $0.0105500 | $0.009157 | $0.0124300 | $0.009157 |
2018-07-31 | $0.008664 | $0.0099790 | $0.0117600 | $0.008664 |
2018-08-01 | $0.009818 | $0.009818 | $0.0113400 | $0.009742 |
2018-08-02 | $0.009730 | $0.0110100 | $0.0110100 | $0.009353 |
2018-08-03 | $0.0108300 | $0.009495 | $0.0108300 | $0.009198 |
2018-08-04 | $0.008983 | $0.009193 | $0.0105300 | $0.008983 |
2018-08-05 | $0.009226 | $0.009789 | $0.0104900 | $0.008944 |
2018-08-06 | $0.009655 | $0.009099 | $0.0100700 | $0.008960 |
2018-08-07 | $0.008807 | $0.008740 | $0.009681 | $0.008740 |
2018-08-08 | $0.008171 | $0.007856 | $0.009679 | $0.005719 |
2018-08-09 | $0.008179 | $0.008244 | $0.008768 | $0.007983 |
2018-08-10 | $0.007692 | $0.007630 | $0.007692 | $0.006830 |
2018-08-11 | $0.007179 | $0.007803 | $0.008927 | $0.006555 |
2018-08-12 | $0.008220 | $0.008979 | $0.009801 | $0.007651 |
2018-08-13 | $0.008643 | $0.007954 | $0.009708 | $0.007954 |
2018-08-14 | $0.007873 | $0.007316 | $0.009051 | $0.007316 |
2018-08-15 | $0.007404 | $0.006964 | $0.007592 | $0.006964 |
2018-08-16 | $0.007019 | $0.007652 | $0.007842 | $0.006956 |
2018-08-17 | $0.007909 | $0.007646 | $0.008107 | $0.007646 |
2018-08-18 | $0.007431 | $0.007367 | $0.007687 | $0.007367 |
2018-08-19 | $0.007478 | $0.007933 | $0.008713 | $0.007478 |
2018-08-20 | $0.007649 | $0.007022 | $0.007649 | $0.006960 |
2018-08-21 | $0.007270 | $0.007010 | $0.007789 | $0.007010 |
2018-08-22 | $0.006875 | $0.006875 | $0.007576 | $0.006684 |
2018-08-23 | $0.007062 | $0.006670 | $0.007062 | $0.006670 |
2018-08-24 | $0.007044 | $0.006843 | $0.007044 | $0.006843 |
2018-08-25 | $0.007290 | $0.007155 | $0.007694 | $0.007155 |
2018-08-26 | $0.007124 | $0.006452 | $0.007124 | $0.006452 |
2018-08-27 | $0.007054 | $0.007262 | $0.007262 | $0.007054 |
2018-08-28 | $0.007446 | $0.007446 | $0.007446 | $0.007446 |
2018-08-29 | $0.007405 | $0.007405 | $0.007405 | $0.006840 |
2018-08-30 | $0.007349 | $0.006999 | $0.007349 | $0.006999 |
2018-08-31 | $0.007027 | $0.007449 | $0.007449 | $0.006746 |
2018-09-01 | $0.007636 | $0.007636 | $0.007636 | $0.006987 |
2018-09-02 | $0.007739 | $0.007812 | $0.007812 | $0.007739 |
2018-09-03 | $0.007779 | $0.007779 | $0.007779 | $0.007488 |
2018-09-04 | $0.007886 | $0.008254 | $0.008402 | $0.007222 |
2018-09-05 | $0.007510 | $0.006906 | $0.007778 | $0.006839 |
2018-09-06 | $0.006711 | $0.006906 | $0.006906 | $0.006515 |
2018-09-07 | $0.006796 | $0.005835 | $0.006861 | $0.005835 |
2018-09-08 | $0.005642 | $0.005890 | $0.006324 | $0.005456 |
2018-09-09 | $0.005937 | $0.005937 | $0.006124 | $0.005499 |
2018-09-10 | $0.006008 | $0.005629 | $0.006135 | $0.005502 |
2018-09-11 | $0.005603 | $0.0049730 | $0.005855 | $0.0049110 |
2018-09-12 | $0.005006 | $0.0047530 | $0.005133 | $0.0038660 |
2018-09-13 | $0.0048690 | $0.0049990 | $0.005064 | $0.0048040 |
2018-09-14 | $0.0049940 | $0.005124 | $0.005383 | $0.0044100 |
2018-09-15 | $0.005152 | $0.0049570 | $0.005870 | $0.0046960 |
2018-09-16 | $0.0049420 | $0.0046820 | $0.005007 | $0.0046170 |
2018-09-17 | $0.0045080 | $0.0045080 | $0.005134 | $0.0043830 |
2018-09-18 | $0.0045690 | $0.0042520 | $0.0046330 | $0.0041890 |
2018-09-19 | $0.0042870 | $0.0043510 | $0.0045430 | $0.0040310 |
2018-09-20 | $0.0044240 | $0.0042940 | $0.0045540 | $0.0041640 |
2018-09-21 | $0.0044630 | $0.0047330 | $0.0048010 | $0.0043950 |
2018-09-22 | $0.0047020 | $0.0045000 | $0.0047690 | $0.0045000 |
2018-09-23 | $0.0044910 | $0.0044240 | $0.0046250 | $0.0043570 |
2018-09-24 | $0.0043450 | $0.0047400 | $0.005201 | $0.0042790 |
2018-09-25 | $0.0046350 | $0.0046350 | $0.0047000 | $0.0045710 |
2018-09-26 | $0.0046530 | $0.0046530 | $0.0046530 | $0.0045240 |
2018-09-27 | $0.0048140 | $0.005148 | $0.005683 | $0.0046800 |
2018-09-28 | $0.005109 | $0.0048440 | $0.005109 | $0.0047770 |
2018-09-29 | $0.0048210 | $0.0048210 | $0.005085 | $0.0047550 |
2018-09-30 | $0.0048350 | $0.0046370 | $0.0048350 | $0.0046370 |
2018-10-01 | $0.0046160 | $0.0045510 | $0.0046820 | $0.0044850 |
2018-10-02 | $0.0045030 | $0.0045680 | $0.0045680 | $0.0045030 |
2018-10-03 | $0.0045450 | $0.0044800 | $0.0046740 | $0.0044150 |
2018-10-04 | $0.0045400 | $0.0044740 | $0.005132 | $0.0044080 |
2018-10-05 | $0.0045100 | $0.0045100 | $0.0047760 | $0.0044440 |
2018-10-06 | $0.0044810 | $0.0046130 | $0.0046790 | $0.0043490 |
2018-10-07 | $0.0046210 | $0.0045550 | $0.0046870 | $0.0044230 |
2018-10-08 | $0.0045890 | $0.0046550 | $0.0046550 | $0.0045890 |
2018-10-09 | $0.0046420 | $0.0046420 | $0.0047750 | $0.0038460 |
2018-10-10 | $0.0046070 | $0.0046070 | $0.0046730 | $0.0046070 |
2018-10-11 | $0.0043470 | $0.0047190 | $0.005837 | $0.0042220 |
2018-10-12 | $0.0048130 | $0.0046880 | $0.0048130 | $0.0045010 |
2018-10-13 | $0.0047000 | $0.0046380 | $0.0047630 | $0.0045750 |
2018-10-14 | $0.0046460 | $0.0044570 | $0.0047080 | $0.0043940 |
2018-10-15 | $0.0046950 | $0.0045630 | $0.0048270 | $0.0044960 |
2018-10-16 | $0.0045420 | $0.0045420 | $0.0045420 | $0.0045420 |
2018-10-17 | $0.0045360 | $0.0046680 | $0.0047340 | $0.0044050 |
2018-10-18 | $0.0046070 | $0.0048670 | $0.0048670 | $0.0044770 |
2018-10-19 | $0.0048520 | $0.0045930 | $0.0048520 | $0.0045280 |
2018-10-20 | $0.0046080 | $0.0044780 | $0.0046730 | $0.0042840 |
2018-10-21 | $0.0044920 | $0.0044920 | $0.0044920 | $0.0042970 |
2018-10-22 | $0.0044730 | $0.0043440 | $0.0044730 | $0.0042790 |
2018-10-23 | $0.0043350 | $0.0044000 | $0.0044640 | $0.0043350 |
2018-10-24 | $0.0044040 | $0.0044690 | $0.0045330 | $0.0044040 |
2018-10-25 | $0.0044590 | $0.0043950 | $0.0045240 | $0.0043300 |
2018-10-26 | $0.0043910 | $0.0044550 | $0.0045200 | $0.0043910 |
2018-10-27 | $0.0044640 | $0.0044640 | $0.0045940 | $0.0043350 |
2018-10-28 | $0.0044650 | $0.0044650 | $0.0046590 | $0.0044000 |
2018-10-29 | $0.0044200 | $0.0044200 | $0.0045460 | $0.0042930 |
2018-10-30 | $0.0044160 | $0.0044790 | $0.0046060 | $0.0043530 |
2018-10-31 | $0.0045030 | $0.0042500 | $0.0045670 | $0.0041860 |
2018-11-01 | $0.0042750 | $0.0043390 | $0.0043390 | $0.0040200 |
2018-11-02 | $0.0043480 | $0.0038370 | $0.0043480 | $0.0038370 |
2018-11-03 | $0.0038260 | $0.0042720 | $0.0042720 | $0.0038260 |
2018-11-04 | $0.0043330 | $0.0044620 | $0.0044620 | $0.0042680 |
2018-11-05 | $0.0044390 | $0.0044390 | $0.0046970 | $0.0044390 |
2018-11-06 | $0.0044710 | $0.0045360 | $0.0046010 | $0.0041470 |
2018-11-07 | $0.0045710 | $0.0047670 | $0.0047670 | $0.0045710 |
2018-11-08 | $0.0045770 | $0.0045120 | $0.0045770 | $0.0045120 |
2018-11-09 | $0.0047830 | $0.0047830 | $0.0047830 | $0.0047830 |
2018-11-10 | $0.0043500 | $0.0043500 | $0.0044130 | $0.0043500 |
2018-11-11 | $0.0043580 | $0.0042290 | $0.0043580 | $0.0042290 |
2018-11-12 | $0.0042080 | $0.0042080 | $0.0042080 | $0.0039530 |
2018-11-13 | $0.0041840 | $0.0041200 | $0.0041840 | $0.0040570 |
2018-11-14 | $0.0037320 | $0.0031580 | $0.0037320 | $0.0031580 |
2018-11-15 | $0.007894 | $0.0035580 | $0.007842 | $0.0033950 |
2018-11-16 | $0.0035580 | $0.0034270 | $0.0034270 | $0.0034270 |
2018-11-17 | $0.0034270 | $0.0034150 | $0.0034150 | $0.0034150 |
2018-11-18 | $0.0034150 | $0.0034800 | $0.0034800 | $0.0034800 |
2018-11-19 | $0.0034800 | $0.0028310 | $0.0032400 | $0.0028310 |
2018-11-20 | $0.0028310 | $0.0024200 | $0.0026800 | $0.0024200 |
2018-11-21 | $0.0024200 | $0.0027910 | $0.0027910 | $0.0025270 |
2018-11-22 | $0.0027910 | $0.0022230 | $0.0028590 | $0.0022230 |
2018-11-23 | $0.0022230 | $0.0021970 | $0.0021970 | $0.0021970 |
2018-11-24 | $0.0021970 | $0.0025260 | $0.0026950 | $0.0020080 |
2018-11-25 | $0.0025250 | $0.0025330 | $0.0026150 | $0.0024520 |
2018-11-26 | $0.0025320 | $0.0021990 | $0.0023620 | $0.0021990 |
2018-11-27 | $0.0022000 | $0.0022260 | $0.0022260 | $0.0022260 |
2018-11-28 | $0.0022260 | $0.0030110 | $0.0030600 | $0.0024820 |
2018-11-29 | $0.0030110 | $0.0034660 | $0.0034660 | $0.0028780 |
2018-11-30 | $0.0034660 | $0.0033300 | $0.0033300 | $0.0033300 |
2018-12-01 | $0.0033300 | $0.0033180 | $0.0034960 | $0.0033180 |
2018-12-02 | $0.0033180 | $0.0032470 | $0.0032470 | $0.0032470 |
2018-12-03 | $0.0032470 | $0.0027060 | $0.0030300 | $0.0023810 |
2018-12-04 | $0.0027060 | $0.0027460 | $0.0027460 | $0.0027460 |
2018-12-05 | $0.0027460 | $0.0027420 | $0.0027420 | $0.0024480 |
2018-12-06 | $0.0027420 | $0.0022610 | $0.0024420 | $0.0020170 |
2018-12-07 | $0.0022610 | $0.0024080 | $0.0024080 | $0.0022930 |
2018-12-08 | $0.0024080 | $0.0021950 | $0.0023780 | $0.0021950 |
2018-12-09 | $0.0021950 | $0.0021060 | $0.0023130 | $0.0020110 |
2018-12-10 | $0.0021060 | $0.0021770 | $0.0022040 | $0.0020230 |
2018-12-11 | $0.0021770 | $0.0021130 | $0.0021130 | $0.0021130 |
2018-12-12 | $0.0021130 | $0.0020190 | $0.0022360 | $0.0020190 |
2018-12-13 | $0.0020190 | $0.0019260 | $0.0019260 | $0.0019260 |
2018-12-14 | $0.0019260 | $0.0022650 | $0.0022650 | $0.0016800 |
2018-12-15 | $0.0022650 | $0.0017880 | $0.0022750 | $0.0017880 |
2018-12-16 | $0.0017880 | $0.0017920 | $0.0018120 | $0.0017920 |
2018-12-17 | $0.0017920 | $0.0022430 | $0.0022620 | $0.0020030 |
2018-12-18 | $0.0022430 | $0.0024070 | $0.0025100 | $0.0024070 |
2018-12-19 | $0.0024070 | $0.0023650 | $0.0023650 | $0.0023650 |
2018-12-20 | $0.0023650 | $0.0021730 | $0.0029110 | $0.0021730 |
2018-12-21 | $0.0021730 | $0.0039400 | $0.0039400 | $0.0020420 |
2018-12-22 | $0.0039400 | $0.0044980 | $0.0044980 | $0.0042610 |
2018-12-23 | $0.0044980 | $0.0040780 | $0.0049990 | $0.0040780 |
2018-12-24 | $0.0040780 | $0.0046630 | $0.0046630 | $0.0039160 |
2018-12-25 | $0.0046630 | $0.0043230 | $0.0043360 | $0.0043230 |
2018-12-26 | $0.0043230 | $0.0036870 | $0.0043760 | $0.0036870 |
2018-12-27 | $0.0036870 | $0.0032450 | $0.0032450 | $0.0032450 |
2018-12-28 | $0.0032450 | $0.0048890 | $0.0048910 | $0.0038840 |
2018-12-29 | $0.0048890 | $0.0042560 | $0.0048040 | $0.0041190 |
2018-12-30 | $0.0042560 | $0.005017 | $0.005017 | $0.0042400 |
2018-12-31 | $0.005017 | $0.005071 | $0.005071 | $0.0040060 |
2019-01-01 | $0.005071 | $0.005849 | $0.005863 | $0.0048930 |
2019-01-02 | $0.005849 | $0.006889 | $0.007202 | $0.006169 |
2019-01-03 | $0.006889 | $0.006471 | $0.007009 | $0.005679 |
2019-01-04 | $0.006471 | $0.007334 | $0.007373 | $0.006757 |
2019-01-05 | $0.007334 | $0.006405 | $0.008015 | $0.006249 |
2019-01-06 | $0.006405 | $0.007455 | $0.007677 | $0.006344 |
2019-01-07 | $0.007455 | $0.006692 | $0.007148 | $0.006692 |
2019-01-08 | $0.006692 | $0.007253 | $0.007253 | $0.006497 |
2019-01-09 | $0.007253 | $0.007045 | $0.007256 | $0.007045 |
2019-01-10 | $0.007045 | $0.006014 | $0.006014 | $0.005131 |
2019-01-11 | $0.006014 | $0.0040720 | $0.005977 | $0.0039420 |
2019-01-12 | $0.0040720 | $0.006166 | $0.006166 | $0.0040290 |
2019-01-13 | $0.006166 | $0.0044290 | $0.005711 | $0.0044290 |
2019-01-14 | $0.0044290 | $0.0046710 | $0.0049300 | $0.0046710 |
2019-01-15 | $0.0046710 | $0.0043640 | $0.0043640 | $0.0043640 |
2019-01-16 | $0.0043640 | $0.005059 | $0.005059 | $0.0044320 |
2019-01-17 | $0.005059 | $0.005468 | $0.005543 | $0.0049610 |
2019-01-18 | $0.005468 | $0.005474 | $0.005474 | $0.005329 |
2019-01-19 | $0.005474 | $0.0040080 | $0.005668 | $0.0040080 |
2019-01-20 | $0.0040080 | $0.005386 | $0.005684 | $0.0038010 |
2019-01-21 | $0.005386 | $0.005194 | $0.005603 | $0.0049140 |
2019-01-22 | $0.005194 | $0.005480 | $0.005837 | $0.005301 |
2019-01-23 | $0.005480 | $0.005279 | $0.005502 | $0.005279 |
2019-01-24 | $0.005279 | $0.005285 | $0.005402 | $0.005179 |
2019-01-25 | $0.005285 | $0.005205 | $0.005205 | $0.005205 |
2019-01-26 | $0.005205 | $0.005223 | $0.005223 | $0.005223 |
2019-01-27 | $0.005223 | $0.0047600 | $0.005041 | $0.0047600 |
2019-01-28 | $0.0047600 | $0.0043080 | $0.0048820 | $0.0043070 |
2019-01-29 | $0.0043080 | $0.0042420 | $0.0042420 | $0.0042420 |
2019-01-30 | $0.0042420 | $0.0042050 | $0.0044160 | $0.0042050 |
2019-01-31 | $0.0042050 | $0.0041220 | $0.0041220 | $0.0041220 |
2019-02-01 | $0.0041220 | $0.0042480 | $0.0043880 | $0.0041270 |
2019-02-02 | $0.0042480 | $0.0035640 | $0.0044060 | $0.0035640 |
2019-02-03 | $0.0035640 | $0.0034430 | $0.0034430 | $0.0034430 |
2019-02-04 | $0.0034430 | $0.0034330 | $0.0034330 | $0.0034330 |
2019-02-05 | $0.0034330 | $0.0044590 | $0.0044590 | $0.0034340 |
2019-02-06 | $0.0044590 | $0.0043580 | $0.0043580 | $0.0043580 |
2019-02-07 | $0.0043580 | $0.0038590 | $0.0043490 | $0.0038590 |
2019-02-08 | $0.0038590 | $0.0039460 | $0.0044210 | $0.0039460 |
2019-02-09 | $0.0039460 | $0.0041810 | $0.0041810 | $0.0039450 |
2019-02-10 | $0.0041810 | $0.0042700 | $0.0043950 | $0.0042700 |
2019-02-11 | $0.0042700 | $0.0041060 | $0.0041060 | $0.0041060 |
2019-02-12 | $0.0041060 | $0.0046550 | $0.0046550 | $0.0041690 |
2019-02-13 | $0.0046550 | $0.0042930 | $0.0046430 | $0.0042930 |
2019-02-14 | $0.0042930 | $0.0042420 | $0.0042420 | $0.0042420 |
2019-02-15 | $0.0042420 | $0.0042830 | $0.0042830 | $0.0042830 |
2019-02-16 | $0.0042830 | $0.0046840 | $0.0046840 | $0.0043260 |
2019-02-17 | $0.0046840 | $0.0045660 | $0.005250 | $0.0044310 |
2019-02-18 | $0.0045660 | $0.005099 | $0.005099 | $0.0048350 |
2019-02-19 | $0.005099 | $0.0047650 | $0.005025 | $0.0047650 |
2019-02-20 | $0.0047650 | $0.0048950 | $0.005014 | $0.0048950 |
2019-02-21 | $0.0048950 | $0.0047010 | $0.0048010 | $0.0047010 |
2019-02-22 | $0.0047010 | $0.0047710 | $0.0047870 | $0.0047710 |
2019-02-23 | $0.0047710 | $0.005056 | $0.005105 | $0.005056 |
2019-02-24 | $0.005056 | $0.0043230 | $0.0043490 | $0.0038690 |
2019-02-25 | $0.0043230 | $0.0045040 | $0.0045040 | $0.0045040 |
2019-02-26 | $0.0045040 | $0.0043910 | $0.0045240 | $0.0043910 |
2019-02-27 | $0.0043910 | $0.0044490 | $0.0044820 | $0.0042170 |
2019-02-28 | $0.0044490 | $0.0042250 | $0.0044610 | $0.0042250 |
2019-03-01 | $0.0042250 | $0.0042210 | $0.0042210 | $0.0042210 |
2019-03-02 | $0.0042210 | $0.0043740 | $0.0046160 | $0.0041480 |
2019-03-03 | $0.0043740 | $0.0042810 | $0.0042890 | $0.0042640 |
2019-03-04 | $0.0042810 | $0.0042480 | $0.0042480 | $0.0041250 |
2019-03-05 | $0.0042480 | $0.0046190 | $0.0048150 | $0.0042760 |
2019-03-06 | $0.0046190 | $0.0045770 | $0.0046380 | $0.0044320 |
2019-03-07 | $0.0045770 | $0.0044190 | $0.0045510 | $0.0042690 |
2019-03-08 | $0.0044190 | $0.0043030 | $0.0044610 | $0.0043030 |
2019-03-09 | $0.0043030 | $0.0042190 | $0.0044910 | $0.0042190 |
2019-03-10 | $0.0042190 | $0.0040910 | $0.0041620 | $0.0040910 |
2019-03-11 | $0.0040910 | $0.0034470 | $0.0040060 | $0.0033530 |
2019-03-12 | $0.0034470 | $0.0043520 | $0.0043520 | $0.0034680 |
2019-03-13 | $0.0043520 | $0.0043060 | $0.0043060 | $0.0043060 |
2019-03-14 | $0.0043060 | $0.0039870 | $0.0043760 | $0.0039870 |
2019-03-15 | $0.0039870 | $0.0038540 | $0.0041290 | $0.0038540 |
2019-03-16 | $0.0038540 | $0.0037280 | $0.0039670 | $0.0029840 |
2019-03-17 | $0.0037280 | $0.0043320 | $0.0043320 | $0.0036280 |
2019-03-18 | $0.0043320 | $0.0042940 | $0.0042940 | $0.0042940 |
2019-03-19 | $0.0042940 | $0.0039050 | $0.0043230 | $0.0039050 |
2019-03-20 | $0.0039050 | $0.0042210 | $0.0042210 | $0.0039260 |
2019-03-21 | $0.0042210 | $0.0035380 | $0.0040820 | $0.0035380 |
2019-03-22 | $0.0035380 | $0.0035680 | $0.0035680 | $0.0035680 |
2019-03-23 | $0.0035680 | $0.0035940 | $0.0035940 | $0.0035940 |
2019-03-24 | $0.0035940 | $0.0044850 | $0.0044950 | $0.0035540 |
2019-03-25 | $0.0044850 | $0.0042870 | $0.0044110 | $0.0042870 |
2019-03-26 | $0.0042870 | $0.0042970 | $0.0042970 | $0.0042970 |
2019-03-27 | $0.0042970 | $0.0039260 | $0.0044870 | $0.0039260 |
2019-03-28 | $0.0039260 | $0.0039440 | $0.0039440 | $0.0038750 |
2019-03-29 | $0.0039440 | $0.0035380 | $0.0041160 | $0.0035380 |
2019-03-30 | $0.0035380 | $0.0031670 | $0.0035110 | $0.0031670 |
2019-03-31 | $0.0031670 | $0.0029650 | $0.0031470 | $0.0028610 |
2019-04-01 | $0.0029650 | $0.0030500 | $0.0031770 | $0.0029070 |
2019-04-02 | $0.0030500 | $0.0038000 | $0.0039580 | $0.0035460 |
2019-04-03 | $0.0038000 | $0.0037060 | $0.0045920 | $0.0033850 |
2019-04-04 | $0.0037060 | $0.0036360 | $0.0036400 | $0.0036340 |
2019-04-05 | $0.0036360 | $0.0039730 | $0.0039730 | $0.0038270 |
2019-04-06 | $0.0039730 | $0.0037250 | $0.0039710 | $0.0035090 |
2019-04-07 | $0.0037250 | $0.0038100 | $0.0039330 | $0.0035200 |
2019-04-08 | $0.0038100 | $0.0036230 | $0.0040340 | $0.0036230 |
2019-04-09 | $0.0036230 | $0.0037460 | $0.0037980 | $0.0035280 |
2019-04-10 | $0.0036720 | $0.0037250 | $0.0037250 | $0.0036950 |
2019-04-11 | $0.0037250 | $0.0034700 | $0.0034700 | $0.0034700 |
2019-04-12 | $0.0034700 | $0.0034560 | $0.0034560 | $0.0034560 |
2019-04-13 | $0.0034560 | $0.0034720 | $0.0034720 | $0.0034550 |
2019-04-14 | $0.0034720 | $0.0031160 | $0.0035590 | $0.0031160 |
2019-04-15 | $0.0031160 | $0.0028690 | $0.0033610 | $0.0028690 |
2019-04-16 | $0.0028690 | $0.0030380 | $0.0030390 | $0.0028910 |
2019-04-17 | $0.0030380 | $0.0030400 | $0.0030400 | $0.0030400 |
2019-04-18 | $0.0030400 | $0.0031780 | $0.0031780 | $0.0031780 |
2019-04-19 | $0.0031780 | $0.0030460 | $0.0032740 | $0.0027810 |
2019-04-20 | $0.0030460 | $0.0030430 | $0.0030430 | $0.0030430 |
2019-04-21 | $0.0030430 | $0.0026890 | $0.0029790 | $0.0024900 |
2019-04-22 | $0.0026890 | $0.0024600 | $0.0027500 | $0.0024600 |
2019-04-23 | $0.0024600 | $0.0024420 | $0.0024420 | $0.0024420 |
2019-04-24 | $0.0024420 | $0.0023760 | $0.0023760 | $0.0023760 |
2019-04-25 | $0.0023760 | $0.0025240 | $0.0025240 | $0.0021890 |
2019-04-26 | $0.0025240 | $0.0025810 | $0.0025810 | $0.0025810 |
2019-04-27 | $0.0025810 | $0.0022170 | $0.0026130 | $0.0022170 |
2019-04-28 | $0.0022220 | $0.0022130 | $0.0022130 | $0.0022130 |
2019-04-29 | $0.0022130 | $0.0023210 | $0.0023210 | $0.0021940 |
2019-04-30 | $0.0023490 | $0.0026140 | $0.0026140 | $0.0024640 |
2019-05-01 | $0.0026140 | $0.0026600 | $0.0026600 | $0.0025670 |
2019-05-02 | $0.0026620 | $0.0027100 | $0.0027100 | $0.0026600 |
2019-05-03 | $0.0027100 | $0.0025240 | $0.0028260 | $0.0025240 |
2019-05-04 | $0.0025240 | $0.0027810 | $0.0027810 | $0.0024540 |
2019-05-05 | $0.0027810 | $0.0029510 | $0.0029510 | $0.0027870 |
2019-05-06 | $0.0029510 | $0.0022980 | $0.0031270 | $0.0022980 |
2019-05-07 | $0.0022980 | $0.0030180 | $0.0030180 | $0.0022300 |
2019-05-08 | $0.0030180 | $0.0030510 | $0.0030860 | $0.0030510 |
2019-05-09 | $0.0030510 | $0.0030410 | $0.0030410 | $0.0030410 |
2019-05-10 | $0.0030410 | $0.0030700 | $0.0030700 | $0.0030700 |
2019-05-11 | $0.0030700 | $0.0033100 | $0.0034250 | $0.0033100 |
2019-05-12 | $0.0033100 | $0.0024850 | $0.0032360 | $0.0024850 |
2019-05-13 | $0.0024850 | $0.0029770 | $0.0030350 | $0.0025870 |
2019-05-14 | $0.0029770 | $0.0036900 | $0.0039500 | $0.0032570 |
2019-05-15 | $0.0036900 | $0.0032700 | $0.0042240 | $0.0032700 |
2019-05-16 | $0.0032700 | $0.0034720 | $0.0037030 | $0.0034380 |
2019-05-17 | $0.0034720 | $0.0034250 | $0.0034250 | $0.0032150 |
2019-05-18 | $0.0034250 | $0.0030770 | $0.0034630 | $0.0030770 |
2019-05-19 | $0.0030770 | $0.0036890 | $0.0036890 | $0.0032610 |
2019-05-20 | $0.0036890 | $0.0032770 | $0.0035650 | $0.0032770 |
2019-05-21 | $0.0032770 | $0.0033140 | $0.0033140 | $0.0033140 |
2019-05-22 | $0.0033140 | $0.0031650 | $0.0031650 | $0.0031650 |
2019-05-23 | $0.0031650 | $0.0031930 | $0.0031930 | $0.0031930 |
2019-05-24 | $0.0031930 | $0.0032450 | $0.0032450 | $0.0032450 |
2019-05-25 | $0.0032450 | $0.0032690 | $0.0032690 | $0.0032690 |
2019-05-26 | $0.0032690 | $0.0032220 | $0.0034870 | $0.0032190 |
2019-05-27 | $0.0032220 | $0.0029900 | $0.0042130 | $0.0027180 |
2019-05-28 | $0.0029900 | $0.0027140 | $0.0029860 | $0.0027140 |
2019-05-29 | $0.0027140 | $0.0029660 | $0.0034990 | $0.0020490 |
2019-05-30 | $0.0029660 | $0.0017230 | $0.0027990 | $0.0016970 |
2019-05-31 | $0.0017230 | $0.0028830 | $0.0028830 | $0.0018100 |
2019-06-01 | $0.0028830 | $0.0029120 | $0.0029120 | $0.0028540 |
2019-06-02 | $0.0029120 | $0.0023810 | $0.0029620 | $0.0023810 |
2019-06-03 | $0.0023810 | $0.0027260 | $0.0027260 | $0.0022070 |
2019-06-04 | $0.0027260 | $0.0026330 | $0.0026330 | $0.0026330 |
2019-06-05 | $0.0026330 | $0.0026880 | $0.0026880 | $0.0026880 |
2019-06-06 | $0.0026880 | $0.0027240 | $0.0027240 | $0.0027240 |
2019-06-07 | $0.0027240 | $0.0042420 | $0.0042420 | $0.0027250 |
2019-06-08 | $0.0042420 | $0.0034220 | $0.0041550 | $0.0034220 |
2019-06-09 | $0.0034220 | $0.0032400 | $0.0032400 | $0.0032400 |
2019-06-10 | $0.0032400 | $0.0034710 | $0.0034710 | $0.0034710 |
2019-06-11 | $0.0034710 | $0.0029590 | $0.0034320 | $0.0029590 |
2019-06-12 | $0.0029590 | $0.0031750 | $0.0031750 | $0.0031750 |
2019-06-13 | $0.0031750 | $0.0030790 | $0.0030790 | $0.0030790 |
2019-06-14 | $0.0030790 | $0.0031840 | $0.0031840 | $0.0031840 |
2019-06-15 | $0.0031840 | $0.0032490 | $0.0032490 | $0.0032490 |
2019-06-16 | $0.0032490 | $0.0032410 | $0.0032410 | $0.0032410 |
2019-06-17 | $0.0032410 | $0.005747 | $0.005747 | $0.0033060 |
2019-06-18 | $0.005747 | $0.005549 | $0.005549 | $0.005549 |
2019-06-19 | $0.005549 | $0.0035430 | $0.005644 | $0.0030990 |
2019-06-20 | $0.0035430 | $0.0035850 | $0.0035850 | $0.0035850 |
2019-06-21 | $0.0035850 | $0.0032330 | $0.0041380 | $0.0032330 |
2019-06-22 | $0.0032330 | $0.0027850 | $0.0034040 | $0.0027850 |
2019-06-23 | $0.0027850 | $0.0028680 | $0.0033200 | $0.0027660 |
2019-06-24 | $0.0028680 | $0.0029040 | $0.0029040 | $0.0029040 |
2019-06-25 | $0.0029040 | $0.0029530 | $0.0029530 | $0.0029530 |
2019-06-26 | $0.0029530 | $0.0031140 | $0.0031140 | $0.0031140 |
2019-06-27 | $0.0031140 | $0.0027440 | $0.0027440 | $0.0027440 |
2019-06-28 | $0.0027440 | $0.0028860 | $0.0028860 | $0.0028860 |
2019-06-29 | $0.0028860 | $0.0029610 | $0.0029610 | $0.0029610 |
2019-06-30 | $0.0029610 | $0.0029010 | $0.0030290 | $0.0027070 |
2019-07-01 | $0.0029010 | $0.0029420 | $0.0029420 | $0.0029420 |
2019-07-02 | $0.0029420 | $0.0029160 | $0.0029160 | $0.0029160 |
2019-07-03 | $0.0029160 | $0.0042300 | $0.0045270 | $0.0030220 |
2019-07-04 | $0.0042300 | $0.0037030 | $0.0039630 | $0.0022700 |
2019-07-05 | $0.0037030 | $0.0034780 | $0.005755 | $0.0032010 |
2019-07-06 | $0.0034780 | $0.0034790 | $0.0034790 | $0.0034790 |
2019-07-07 | $0.0034790 | $0.0037020 | $0.0037020 | $0.0037020 |
2019-07-08 | $0.0038060 | $0.0037910 | $0.006577 | $0.0031490 |
2019-07-09 | $0.0037910 | $0.0037250 | $0.0037250 | $0.0037250 |
2019-07-10 | $0.0037250 | $0.0026060 | $0.0034930 | $0.0026060 |
2019-07-11 | $0.0026060 | $0.0030880 | $0.0033570 | $0.0024250 |
2019-07-12 | $0.0030880 | $0.0033050 | $0.0033050 | $0.0031670 |
2019-07-13 | $0.0033050 | $0.0030120 | $0.0032270 | $0.0030120 |
2019-07-14 | $0.0030120 | $0.0027140 | $0.0027140 | $0.0018300 |
2019-07-15 | $0.0027140 | $0.0029660 | $0.0041340 | $0.0027380 |
2019-07-16 | $0.0029660 | $0.0023710 | $0.0038890 | $0.0020710 |
2019-07-17 | $0.0023710 | $0.0029180 | $0.0029180 | $0.0025210 |
2019-07-18 | $0.0029180 | $0.0027360 | $0.0032010 | $0.0027130 |
2019-07-19 | $0.0027360 | $0.0034300 | $0.0034300 | $0.0026600 |
2019-07-20 | $0.0034300 | $0.0029730 | $0.0035450 | $0.0029730 |
2019-07-21 | $0.0029730 | $0.0031560 | $0.0031580 | $0.0029300 |
2019-07-22 | $0.0031560 | $0.0036710 | $0.0036710 | $0.0030410 |
2019-07-23 | $0.0036710 | $0.0033950 | $0.0035860 | $0.0031960 |
2019-07-24 | $0.0033950 | $0.0032500 | $0.0034670 | $0.0032500 |
2019-07-25 | $0.0032500 | $0.0035760 | $0.0042920 | $0.0023260 |
2019-07-26 | $0.0035760 | $0.0037270 | $0.0037270 | $0.0035730 |
2019-07-27 | $0.0037270 | $0.0037290 | $0.0037290 | $0.0035220 |
2019-07-28 | $0.0037290 | $0.0040330 | $0.0040330 | $0.0038010 |
2019-07-29 | $0.0040330 | $0.0039660 | $0.0040270 | $0.0022280 |
2019-07-30 | $0.0039660 | $0.0039470 | $0.0039470 | $0.0039470 |
2019-07-31 | $0.0039470 | $0.0041140 | $0.0041140 | $0.0041140 |
2019-08-01 | $0.0041140 | $0.0040910 | $0.0040910 | $0.0040910 |
2019-08-02 | $0.0040910 | $0.0040950 | $0.0040950 | $0.0040950 |
2019-08-03 | $0.0040950 | $0.0041760 | $0.0041760 | $0.0041760 |
2019-08-04 | $0.0041760 | $0.0041890 | $0.0041890 | $0.0041890 |
2019-08-05 | $0.0041890 | $0.0026770 | $0.0043860 | $0.0025720 |
2019-08-06 | $0.0026770 | $0.0037280 | $0.0037280 | $0.0025940 |
2019-08-07 | $0.0037280 | $0.0036610 | $0.0037290 | $0.0031640 |
2019-08-08 | $0.0036610 | $0.0030970 | $0.0035830 | $0.0030970 |
2019-08-09 | $0.0030970 | $0.0026310 | $0.0030770 | $0.0026310 |
2019-08-10 | $0.0026310 | $0.0031930 | $0.0031930 | $0.0025780 |
2019-08-11 | $0.0031930 | $0.0023820 | $0.0033500 | $0.0023800 |
2019-08-12 | $0.0023820 | $0.0028520 | $0.0028520 | $0.0023240 |
2019-08-13 | $0.0028520 | $0.0028160 | $0.0028160 | $0.0028160 |
2019-08-14 | $0.0028160 | $0.0025180 | $0.0025180 | $0.0025180 |
2019-08-15 | $0.0025180 | $0.0026540 | $0.0026540 | $0.0025220 |
2019-08-16 | $0.0026540 | $0.0025700 | $0.0026700 | $0.0025700 |
2019-08-17 | $0.0025700 | $0.0025740 | $0.0025740 | $0.0025740 |
2019-08-18 | $0.0025740 | $0.0024350 | $0.0027000 | $0.0024350 |
2019-08-19 | $0.0024350 | $0.0028020 | $0.0028040 | $0.0025300 |
2019-08-20 | $0.0028020 | $0.0015880 | $0.0027220 | $0.0015880 |
2019-08-21 | $0.0015880 | $0.0040590 | $0.0042520 | $0.0015140 |
2019-08-22 | $0.0040590 | $0.0041330 | $0.0041330 | $0.0041330 |
2019-08-23 | $0.0041330 | $0.0042180 | $0.0042180 | $0.0042180 |
2019-08-24 | $0.0042180 | $0.0030570 | $0.0041410 | $0.0030570 |
2019-08-25 | $0.0030570 | $0.0029850 | $0.0029850 | $0.0029850 |
2019-08-26 | $0.0029850 | $0.0030150 | $0.0030190 | $0.0030150 |
2019-08-27 | $0.0030150 | $0.0031650 | $0.0031650 | $0.0029950 |
2019-08-28 | $0.0031650 | $0.0027660 | $0.0029260 | $0.0025930 |
2019-08-29 | $0.0027660 | $0.0025380 | $0.0027020 | $0.0025360 |
2019-08-30 | $0.0027000 | $0.0026930 | $0.0026930 | $0.0026930 |
2019-08-31 | $0.0026930 | $0.0027510 | $0.0027510 | $0.0027510 |
2019-09-01 | $0.0027510 | $0.0025710 | $0.0027390 | $0.0025710 |
2019-09-02 | $0.0025710 | $0.0026810 | $0.005023 | $0.0026810 |
2019-09-03 | $0.0026810 | $0.0024000 | $0.0026870 | $0.0024000 |
2019-09-04 | $0.0023470 | $0.0021670 | $0.0023630 | $0.0018250 |
2019-09-05 | $0.0021670 | $0.0018450 | $0.0023470 | $0.0018450 |
2019-09-06 | $0.0018450 | $0.0022880 | $0.0028570 | $0.0017930 |
2019-09-07 | $0.0022880 | $0.0019490 | $0.0024070 | $0.0019490 |
2019-09-08 | $0.0019490 | $0.0022710 | $0.0026340 | $0.0019860 |
2019-09-09 | $0.0022710 | $0.0021700 | $0.0025320 | $0.0018860 |
2019-09-10 | $0.0021700 | $0.0021820 | $0.0025990 | $0.0021600 |
2019-09-11 | $0.0021820 | $0.0021420 | $0.0021630 | $0.0021420 |
2019-09-12 | $0.0021420 | $0.0014500 | $0.0021740 | $0.0014500 |
2019-09-13 | $0.0014500 | $0.0023580 | $0.0023580 | $0.0014520 |
2019-09-14 | $0.0023580 | $0.0022710 | $0.0024540 | $0.0022710 |
2019-09-15 | $0.0022710 | $0.0018680 | $0.0022780 | $0.0018680 |
2019-09-16 | $0.0018680 | $0.0018800 | $0.0019510 | $0.0018800 |
2019-09-17 | $0.0018800 | $0.0018050 | $0.0019750 | $0.0018050 |
2019-09-18 | $0.0018050 | $0.0023150 | $0.0023980 | $0.0018270 |
2019-09-19 | $0.0023150 | $0.0019940 | $0.0024310 | $0.0019940 |
2019-09-20 | $0.0019940 | $0.0016810 | $0.0019690 | $0.0016810 |
2019-09-21 | $0.0016810 | $0.0016630 | $0.0019360 | $0.0016560 |
2019-09-22 | $0.0016630 | $0.0018990 | $0.0018990 | $0.0016310 |
2019-09-23 | $0.0018990 | $0.0014210 | $0.0018070 | $0.0014210 |
2019-09-24 | $0.0014210 | $0.0012850 | $0.0012850 | $0.0011770 |
2019-09-25 | $0.0012850 | $0.0013110 | $0.0013140 | $0.0013110 |
2019-09-26 | $0.0013110 | $0.0011620 | $0.0012790 | $0.0009630 |
2019-09-27 | $0.0017350 | $0.0015700 | $0.0018220 | $0.0015700 |
2019-09-28 | $0.0015700 | $0.0016460 | $0.0017260 | $0.0015670 |
2019-09-29 | $0.0016460 | $0.0016030 | $0.0016030 | $0.0016030 |
2019-09-30 | $0.0016030 | $0.0017150 | $0.0017150 | $0.0017150 |
2019-10-01 | $0.0017150 | $0.0018340 | $0.0018340 | $0.0016670 |
2019-10-02 | $0.0018340 | $0.0018090 | $0.0018830 | $0.0018090 |
2019-10-03 | $0.0018090 | $0.0017500 | $0.0017500 | $0.0017500 |
2019-10-04 | $0.0017500 | $0.0010270 | $0.0017600 | $0.0010270 |
2019-10-05 | $0.0010270 | $0.0010310 | $0.0010310 | $0.0010310 |
2019-10-06 | $0.0010310 | $0.0010270 | $0.0010270 | $0.0009930 |
2019-10-07 | $0.0010270 | $0.0018050 | $0.0018050 | $0.0010880 |
2019-10-08 | $0.0018050 | $0.0016120 | $0.0018110 | $0.0010160 |
2019-10-09 | $0.0016120 | $0.0016420 | $0.0017220 | $0.0016420 |
2019-10-10 | $0.0016420 | $0.0015340 | $0.0016280 | $0.0015340 |
2019-10-11 | $0.0015340 | $0.0014480 | $0.0014480 | $0.0014480 |
2019-10-12 | $0.0014480 | $0.0014410 | $0.0014410 | $0.0014410 |
2019-10-13 | $0.0014410 | $0.0011060 | $0.0014510 | $0.0011060 |
2019-10-14 | $0.0011060 | $0.0010390 | $0.0011400 | $0.0010390 |
2019-10-15 | $0.0010390 | $0.0011570 | $0.0011590 | $0.0010050 |
2019-10-16 | $0.0011570 | $0.0014380 | $0.0014380 | $0.0011180 |
2019-10-17 | $0.0014380 | $0.0016860 | $0.0016860 | $0.0014610 |
2019-10-18 | $0.0016860 | $0.0009670 | $0.0016460 | $0.0009670 |
2019-10-19 | $0.0009670 | $0.0010670 | $0.0010670 | $0.0009580 |
2019-10-20 | $0.0010670 | $0.0009780 | $0.0010880 | $0.0009780 |
2019-10-21 | $0.0009780 | $0.0012220 | $0.0012220 | $0.0009710 |
2019-10-22 | $0.0012220 | $0.0012000 | $0.0012010 | $0.0012000 |
2019-10-23 | $0.0012000 | $0.0011370 | $0.0011370 | $0.0011370 |
2019-10-24 | $0.0011370 | $0.0011260 | $0.0011260 | $0.0011260 |
2019-10-25 | $0.0011260 | $0.0012730 | $0.0012730 | $0.0012710 |
2019-10-26 | $0.0012730 | $0.0012610 | $0.0012610 | $0.0012610 |
2019-10-27 | $0.0012610 | $0.0010270 | $0.0012900 | $0.0010270 |
2019-10-28 | $0.0010270 | $0.0012750 | $0.0014170 | $0.0010140 |
2019-10-29 | $0.0012750 | $0.0011600 | $0.0013380 | $0.0011600 |
2019-10-30 | $0.0011600 | $0.0016520 | $0.0020190 | $0.0011140 |
2019-10-31 | $0.0016520 | $0.0016430 | $0.0016430 | $0.0016430 |
2019-11-01 | $0.0018260 | $0.0014670 | $0.0020170 | $0.0014670 |
2019-11-02 | $0.0014670 | $0.0014680 | $0.0018970 | $0.0014680 |
2019-11-03 | $0.0014680 | $0.0014550 | $0.0015790 | $0.0014550 |
2019-11-04 | $0.0014550 | $0.0014920 | $0.0014920 | $0.0014920 |
2019-11-05 | $0.0019560 | $0.0014850 | $0.0020790 | $0.0012280 |
2019-11-06 | $0.0016570 | $0.0010650 | $0.0016770 | $0.0010650 |
2019-11-07 | $0.0015300 | $0.0038650 | $0.0038650 | $0.0011830 |
2019-11-08 | $0.0041900 | $0.0030080 | $0.0047600 | $0.0028530 |
2019-11-09 | $0.0030080 | $0.0029730 | $0.0035820 | $0.0029620 |
2019-11-10 | $0.0029730 | $0.0042720 | $0.006055 | $0.0030400 |
2019-11-11 | $0.0042720 | $0.005035 | $0.007339 | $0.0015240 |
2019-11-12 | $0.005035 | $0.0031150 | $0.005414 | $0.0025610 |
2019-11-13 | $0.0031150 | $0.0032970 | $0.0033800 | $0.0028250 |
2019-11-14 | $0.0032970 | $0.0032250 | $0.0032410 | $0.0027910 |
2019-11-15 | $0.0032250 | $0.0032410 | $0.0032410 | $0.0025600 |
2019-11-16 | $0.0032410 | $0.0033270 | $0.0033270 | $0.0027980 |
2019-11-17 | $0.0033270 | $0.0033160 | $0.0034280 | $0.0029470 |
2019-11-18 | $0.0033160 | $0.0032080 | $0.0032080 | $0.0028520 |
2019-11-19 | $0.0032080 | $0.0030860 | $0.0031670 | $0.0028150 |
2019-11-20 | $0.0030860 | $0.0027950 | $0.0031410 | $0.0026670 |
2019-11-21 | $0.0027950 | $0.0027550 | $0.0029000 | $0.0023760 |
2019-11-22 | $0.0027550 | $0.0025540 | $0.0027040 | $0.0022820 |
2019-11-23 | $0.0025540 | $0.0024140 | $0.0027410 | $0.0024140 |
2019-11-24 | $0.0024140 | $0.0023860 | $0.0025280 | $0.0022240 |
2019-11-25 | $0.0023860 | $0.0023700 | $0.0026320 | $0.0020270 |
2019-11-26 | $0.0023700 | $0.0022330 | $0.0024820 | $0.0016930 |
2019-11-27 | $0.0022330 | $0.0024010 | $0.0024110 | $0.0021430 |
2019-11-28 | $0.0024010 | $0.0025390 | $0.0025680 | $0.0023740 |
2019-11-29 | $0.0025390 | $0.0021690 | $0.0026180 | $0.0021690 |
2019-11-30 | $0.0021690 | $0.0024260 | $0.0024430 | $0.0021310 |
2019-12-01 | $0.0024260 | $0.0024250 | $0.0025730 | $0.0024010 |
2019-12-02 | $0.0024250 | $0.0023930 | $0.0024350 | $0.0023930 |
2019-12-03 | $0.0023930 | $0.0025010 | $0.0025110 | $0.0020980 |
2019-12-04 | $0.0025010 | $0.0024770 | $0.0024770 | $0.0024480 |
2019-12-05 | $0.0024770 | $0.0025940 | $0.0025940 | $0.0021710 |
2019-12-06 | $0.0025940 | $0.0024860 | $0.0026070 | $0.0021610 |
2019-12-07 | $0.0024700 | $0.0024370 | $0.0024490 | $0.0024370 |
2019-12-08 | $0.0024370 | $0.0024920 | $0.0024920 | $0.0024910 |
2019-12-09 | $0.0024920 | $0.0025840 | $0.0026050 | $0.0023140 |
2019-12-10 | $0.0025840 | $0.0024370 | $0.0025540 | $0.0021950 |
2019-12-11 | $0.0025520 | $0.0024410 | $0.0025120 | $0.0021540 |
2019-12-12 | $0.0024410 | $0.0021890 | $0.0024660 | $0.0021890 |
2019-12-13 | $0.0021890 | $0.0024640 | $0.0027540 | $0.0021880 |
2019-12-14 | $0.0024640 | $0.0024070 | $0.0024880 | $0.0022050 |
2019-12-15 | $0.0024070 | $0.0024840 | $0.0024980 | $0.0023840 |
2019-12-16 | $0.0024840 | $0.0023090 | $0.0023090 | $0.0023090 |
2019-12-17 | $0.0023090 | $0.0017710 | $0.0021250 | $0.0017710 |
2019-12-18 | $0.0017710 | $0.0019300 | $0.0019300 | $0.0019300 |
2019-12-19 | $0.0019300 | $0.0018600 | $0.0023080 | $0.0018600 |
2019-12-20 | $0.0018600 | $0.0018670 | $0.0023130 | $0.0018640 |
2019-12-21 | $0.0018670 | $0.0021070 | $0.0021500 | $0.0018520 |
2019-12-22 | $0.0021530 | $0.0022400 | $0.0022400 | $0.0019750 |
2019-12-23 | $0.0022400 | $0.0021650 | $0.0021650 | $0.0019090 |
2019-12-24 | $0.0021650 | $0.0022400 | $0.0022400 | $0.0021350 |
2019-12-25 | $0.0022400 | $0.0021890 | $0.0021890 | $0.0021890 |
2019-12-26 | $0.0021890 | $0.0022000 | $0.0022000 | $0.0015150 |
2019-12-27 | $0.0022000 | $0.0022140 | $0.0022140 | $0.0022140 |
2019-12-28 | $0.0022140 | $0.0022440 | $0.0022440 | $0.0022440 |
2019-12-29 | $0.0022440 | $0.0023550 | $0.0023550 | $0.0023550 |
2019-12-30 | $0.0023550 | $0.0023180 | $0.0023180 | $0.0023000 |
2019-12-31 | $0.0023180 | $0.0022560 | $0.0031480 | $0.0018580 |
2020-01-01 | $0.0024980 | $0.0027230 | $0.0027230 | $0.0022850 |
2020-01-02 | $0.0027090 | $0.0021740 | $0.0026380 | $0.0015710 |
2020-01-03 | $0.0024840 | $0.0026980 | $0.0026980 | $0.0026180 |
2020-01-04 | $0.0026980 | $0.0027000 | $0.0027000 | $0.0027000 |
2020-01-05 | $0.0027000 | $0.0023020 | $0.0027220 | $0.0023020 |
2020-01-06 | $0.0026220 | $0.0024850 | $0.0027930 | $0.0024850 |
2020-01-07 | $0.0024850 | $0.0022480 | $0.0027200 | $0.0008190 |
2020-01-08 | $0.0022480 | $0.0026020 | $0.0026020 | $0.0022080 |
2020-01-09 | $0.0026020 | $0.0025440 | $0.0025510 | $0.0022310 |
2020-01-10 | $0.0025440 | $0.0023040 | $0.0026730 | $0.0022910 |
2020-01-11 | $0.0023040 | $0.0026270 | $0.0026500 | $0.0022790 |
2020-03-29 | $0.0011510 | $0.0014860 | $0.0020700 | $0.0011510 |
2020-03-30 | $0.0014860 | $0.0014860 | $0.0014860 | $0.0014860 |
2020-03-31 | $0.0015370 | $0.0015470 | $0.0015470 | $0.0014830 |
2020-04-01 | $0.0015470 | $0.0015470 | $0.0015470 | $0.0015470 |
2020-04-02 | $0.0014920 | $0.0018350 | $0.0018350 | $0.0015490 |
2020-04-03 | $0.0013420 | $0.0015000 | $0.0015000 | $0.0012510 |
2020-04-04 | $0.0015000 | $0.0015000 | $0.0015000 | $0.0015000 |
2020-04-05 | $0.0015810 | $0.0015600 | $0.0021020 | $0.0015600 |
2020-04-06 | $0.0012200 | $0.0015200 | $0.0015710 | $0.0012200 |
2020-04-07 | $0.0015200 | $0.0015900 | $0.0017130 | $0.0015000 |
2020-04-08 | $0.0015900 | $0.0015720 | $0.0015900 | $0.0015720 |
2020-04-09 | $0.0015720 | $0.0013500 | $0.0015720 | $0.0012020 |
2020-04-10 | $0.0017510 | $0.0015130 | $0.0016500 | $0.0013070 |
2020-04-11 | $0.0015130 | $0.0015150 | $0.0015150 | $0.0015150 |
2020-04-12 | $0.0015150 | $0.0016050 | $0.0016050 | $0.0015350 |
2020-04-13 | $0.0013500 | $0.0013500 | $0.0013500 | $0.0011000 |
2020-04-14 | $0.0013500 | $0.0013500 | $0.0013500 | $0.0013500 |
2020-04-18 | $0.0012670 | $0.0013080 | $0.0013080 | $0.0013080 |
2020-04-19 | $0.0013080 | $0.0012840 | $0.0013550 | $0.0012840 |
2020-04-20 | $0.0011510 | $0.0011650 | $0.0011650 | $0.0011510 |
2020-04-21 | $0.0011650 | $0.0011650 | $0.0011650 | $0.0011650 |
2020-04-22 | $0.0012830 | $0.0011460 | $0.0012830 | $0.0011460 |
2020-04-23 | $0.0011460 | $0.0012630 | $0.0012630 | $0.0011460 |
2020-04-24 | $0.0012630 | $0.0012630 | $0.0012630 | $0.0012630 |
2020-05-04 | $0.0011730 | $0.0012700 | $0.0013240 | $0.0011730 |
2020-05-05 | $0.0012700 | $0.0010450 | $0.0012800 | $0.0010150 |
2020-05-06 | $0.0010450 | $0.0010450 | $0.0010450 | $0.0010450 |
2020-05-13 | $0.0016090 | $0.0015610 | $0.0016090 | $0.0013000 |
2020-05-14 | $0.0015610 | $0.0015610 | $0.0015610 | $0.0015610 |
2020-06-02 | $0.0017000 | $0.0016000 | $0.0017000 | $0.0016000 |
2020-06-03 | $0.0016190 | $0.0016400 | $0.0016400 | $0.0016400 |
2020-06-04 | $0.0016000 | $0.0017000 | $0.0017000 | $0.0016000 |
2020-06-05 | $0.0016650 | $0.0016360 | $0.0016360 | $0.0016360 |
2020-06-06 | $0.0017000 | $0.0018140 | $0.0018300 | $0.0017000 |
2020-06-07 | $0.0018140 | $0.0016000 | $0.0018520 | $0.0016000 |
2020-06-08 | $0.0016000 | $0.0018000 | $0.0018000 | $0.0016000 |
2020-06-09 | $0.0018000 | $0.0017100 | $0.0018000 | $0.0017100 |
2020-06-10 | $0.0017100 | $0.0017100 | $0.0017100 | $0.0017100 |
2020-06-11 | $0.0020000 | $0.0020010 | $0.0020010 | $0.0016860 |
2020-06-12 | $0.0020010 | $0.0019510 | $0.0022000 | $0.0019510 |
2020-06-13 | $0.0019510 | $0.0022000 | $0.0022000 | $0.0019510 |
2020-06-14 | $0.0022000 | $0.0022000 | $0.0022000 | $0.0022000 |
2020-06-15 | $0.0022000 | $0.0022000 | $0.0022000 | $0.0022000 |
2020-06-16 | $0.0022000 | $0.0022000 | $0.0022000 | $0.0022000 |
2020-06-17 | $0.0022000 | $0.0022000 | $0.0022000 | $0.0022000 |
2020-06-18 | $0.0023440 | $0.0023500 | $0.0023500 | $0.0023440 |
2020-06-19 | $0.0023500 | $0.0023500 | $0.0023500 | $0.0023500 |
2020-06-20 | $0.0021000 | $0.0026000 | $0.0026360 | $0.0021000 |
2020-06-21 | $0.0026000 | $0.0028000 | $0.0028000 | $0.0026000 |
2020-06-22 | $0.0025090 | $0.0026170 | $0.0028110 | $0.0026170 |
2020-06-23 | $0.0028000 | $0.0027990 | $0.0028290 | $0.0022000 |
2020-06-24 | $0.0027990 | $0.0025120 | $0.0028900 | $0.0025000 |
2020-06-25 | $0.0025120 | $0.0025120 | $0.0025120 | $0.0025120 |
2020-06-30 | $0.0029740 | $0.0030000 | $0.0030000 | $0.0029680 |
2020-07-01 | $0.0030000 | $0.0029220 | $0.0031520 | $0.0025010 |
2020-07-02 | $0.0029220 | $0.0032000 | $0.0032000 | $0.0025430 |
2020-07-03 | $0.0032000 | $0.0032000 | $0.0032000 | $0.0032000 |
2020-07-04 | $0.0037540 | $0.0036960 | $0.0037540 | $0.0025290 |
2020-07-05 | $0.0036960 | $0.0036570 | $0.0037600 | $0.0030000 |
2020-07-06 | $0.0036570 | $0.0035100 | $0.0037500 | $0.0026510 |
2020-07-07 | $0.0035100 | $0.0033000 | $0.0038430 | $0.0031000 |
2020-07-08 | $0.0033000 | $0.0035000 | $0.0038430 | $0.0033000 |
2020-07-09 | $0.0035000 | $0.0033000 | $0.0038100 | $0.0033000 |
2020-07-10 | $0.0033000 | $0.0028670 | $0.0034000 | $0.0028670 |
2020-07-11 | $0.0028670 | $0.0028670 | $0.0031800 | $0.0028670 |
2020-07-12 | $0.0028670 | $0.0030000 | $0.0030000 | $0.0027600 |
2020-07-13 | $0.0030000 | $0.0035000 | $0.0035000 | $0.0027590 |
2020-07-14 | $0.0035000 | $0.0034610 | $0.0035000 | $0.0024000 |
2020-07-15 | $0.0034610 | $0.0034610 | $0.0034610 | $0.0034610 |
2020-08-05 | $0.0029420 | $0.0029500 | $0.0029500 | $0.0029420 |
2020-08-06 | $0.0029500 | $0.0021200 | $0.0029500 | $0.0021200 |
2020-08-07 | $0.0021200 | $0.0029000 | $0.0029000 | $0.0021200 |
2020-08-08 | $0.0026690 | $0.0027000 | $0.0027000 | $0.0027000 |
2020-08-09 | $0.0029000 | $0.0023100 | $0.0029000 | $0.0023100 |
2020-08-10 | $0.0023100 | $0.0029500 | $0.0029500 | $0.0023100 |
2020-08-11 | $0.0029500 | $0.0025510 | $0.0029500 | $0.0025510 |
2020-08-12 | $0.0025510 | $0.0024860 | $0.0026000 | $0.0024860 |
2020-08-13 | $0.0024860 | $0.0023500 | $0.0024860 | $0.0023500 |
2020-08-14 | $0.0023500 | $0.0016830 | $0.0023500 | $0.0016830 |
2020-08-15 | $0.0016830 | $0.0028000 | $0.0028000 | $0.0016830 |
2020-08-16 | $0.0028000 | $0.0028000 | $0.0028000 | $0.0028000 |
2020-08-31 | $0.0021000 | $0.0018010 | $0.0021630 | $0.0018010 |
2020-09-01 | $0.0018010 | $0.0018010 | $0.0018010 | $0.0018010 |
2020-09-03 | $0.0020520 | $0.0021370 | $0.0022380 | $0.0018310 |
2020-09-04 | $0.0021370 | $0.0021470 | $0.0021470 | $0.0021370 |
2020-09-06 | $0.0019320 | $0.0020520 | $0.0020520 | $0.0019490 |
2020-09-07 | $0.0018300 | $0.0017200 | $0.0018300 | $0.0017200 |
2020-09-08 | $0.0019450 | $0.0016870 | $0.0018560 | $0.0016870 |
2020-09-09 | $0.0016870 | $0.0017560 | $0.0017560 | $0.0017560 |
2020-09-10 | $0.0017390 | $0.0018620 | $0.0018620 | $0.0017590 |
2020-09-11 | $0.0018620 | $0.0017680 | $0.0018720 | $0.0015600 |
2020-09-12 | $0.0017680 | $0.0017760 | $0.0017760 | $0.0017760 |
2020-09-13 | $0.0017760 | $0.0017760 | $0.0017760 | $0.0017760 |
2020-09-14 | $0.0016530 | $0.0017000 | $0.0018760 | $0.0015000 |
2020-09-15 | $0.0017000 | $0.0017000 | $0.0017000 | $0.0017000 |
2020-09-17 | $0.0017000 | $0.0015000 | $0.0017000 | $0.0015000 |
2020-09-18 | $0.0015000 | $0.0017120 | $0.0019300 | $0.0015000 |
2020-09-19 | $0.0020780 | $0.0021060 | $0.0021060 | $0.0021060 |
2020-09-20 | $0.0021060 | $0.0021050 | $0.0021060 | $0.0021050 |
2020-10-07 | $0.0020150 | $0.0020280 | $0.0020280 | $0.0020280 |
2020-10-08 | $0.0020280 | $0.0020280 | $0.0020280 | $0.0020280 |
2020-10-16 | $0.0019560 | $0.0015860 | $0.0019250 | $0.0011330 |
2020-10-17 | $0.0015860 | $0.0015860 | $0.0015860 | $0.0015860 |
2020-10-29 | $0.0016340 | $0.0016340 | $0.0016340 | $0.0016340 |
2020-10-30 | $0.0016340 | $0.0016340 | $0.0016340 | $0.0016340 |
2020-11-07 | $0.0021830 | $0.0020780 | $0.0020780 | $0.0020780 |
2020-11-08 | $0.0020500 | $0.0020500 | $0.0020500 | $0.0020500 |
2020-11-09 | $0.0021680 | $0.0021470 | $0.0021470 | $0.0021470 |
2020-11-10 | $0.0021470 | $0.0021410 | $0.0021410 | $0.0021410 |
2020-11-11 | $0.0018000 | $0.0017990 | $0.0018000 | $0.0017990 |
2020-11-12 | $0.0017990 | $0.0017500 | $0.0018420 | $0.0015560 |
2020-11-13 | $0.0017500 | $0.0017320 | $0.0017920 | $0.0015610 |
2020-11-14 | $0.0017320 | $0.0017320 | $0.0017320 | $0.0017320 |
2020-11-16 | $0.0019160 | $0.0020080 | $0.0020080 | $0.0020080 |
2020-11-17 | $0.0020080 | $0.0020090 | $0.0020090 | $0.0020080 |
2020-11-30 | $0.0017890 | $0.0021640 | $0.0021640 | $0.0017890 |
2020-12-01 | $0.0021640 | $0.0021000 | $0.0021640 | $0.0019000 |
2020-12-02 | $0.0021000 | $0.0015010 | $0.0021000 | $0.0015010 |
2020-12-03 | $0.0015010 | $0.0017990 | $0.0017990 | $0.0015010 |
2020-12-04 | $0.0017990 | $0.0015200 | $0.0018000 | $0.0015200 |
2020-12-05 | $0.0014930 | $0.0015310 | $0.0015310 | $0.0015310 |
2020-12-06 | $0.0015200 | $0.0015230 | $0.0017990 | $0.0015200 |
2020-12-07 | $0.0015230 | $0.0017780 | $0.0017780 | $0.0015020 |
2020-12-08 | $0.0017780 | $0.0017780 | $0.0017780 | $0.0017780 |
2020-12-09 | $0.0017800 | $0.0014990 | $0.0017800 | $0.0013200 |
2020-12-10 | $0.0014990 | $0.0014990 | $0.0014990 | $0.0014990 |
2021-01-02 | $0.0011830 | $0.0011830 | $0.0011830 | $0.0011830 |
2021-01-03 | $0.0011830 | $0.0011830 | $0.0011830 | $0.0011830 |
2021-01-04 | $0.0011830 | $0.0011830 | $0.0011830 | $0.0011830 |
2021-01-05 | $0.0011830 | $0.0011830 | $0.0011830 | $0.0011830 |
2021-01-06 | $0.0011830 | $0.0011830 | $0.0011830 | $0.0011830 |
2021-01-07 | $0.0011830 | $0.0011830 | $0.0011830 | $0.0011830 |
2021-01-08 | $0.0011830 | $0.0011830 | $0.0011830 | $0.0011830 |
2021-01-09 | $0.0011830 | $0.0011830 | $0.0011830 | $0.0011830 |
2021-01-10 | $0.0011830 | $0.0011830 | $0.0011830 | $0.0011830 |
2021-01-11 | $0.0011830 | $0.0011830 | $0.0011830 | $0.0011830 |
2021-01-12 | $0.0011830 | $0.0011830 | $0.0011830 | $0.0011830 |
2021-01-13 | $0.0011830 | $0.0011830 | $0.0011830 | $0.0011830 |
2021-01-14 | $0.0011830 | $0.0011830 | $0.0011830 | $0.0011830 |
2021-01-15 | $0.0011830 | $0.0011830 | $0.0011830 | $0.0011830 |
2021-01-31 | $0.0011830 | $0.0011830 | $0.0011830 | $0.0011830 |
2021-02-01 | $0.0011830 | $0.0011830 | $0.0011830 | $0.0011830 |
2021-02-02 | $0.0011830 | $0.0011830 | $0.0011830 | $0.0011830 |
2021-02-03 | $0.0011830 | $0.0011830 | $0.0011830 | $0.0011830 |
2021-02-04 | $0.0011830 | $0.0011830 | $0.0011830 | $0.0011830 |
2021-02-05 | $0.0011830 | $0.0011830 | $0.0011830 | $0.0011830 |
2021-02-06 | $0.0011830 | $0.0011830 | $0.0011830 | $0.0011830 |
2021-02-07 | $0.0011830 | $0.0011830 | $0.0011830 | $0.0011830 |
2021-02-08 | $0.0011830 | $0.0011830 | $0.0011830 | $0.0011830 |
2021-02-09 | $0.0011830 | $0.0011830 | $0.0011830 | $0.0011830 |
2021-02-10 | $0.0011830 | $0.0011830 | $0.0011830 | $0.0011830 |
2021-02-28 | $0.0011830 | $0.0011830 | $0.0011830 | $0.0011830 |
2021-03-01 | $0.0011830 | $0.0011830 | $0.0011830 | $0.0011830 |
모집통화 | 거래소 |
---|---|
UTNP/ETH | bitfinex |
UTNP/USD | bitfinex |
UTNP/BTC | cobinhood |
UTNP/ETH | cobinhood |
UTNP/BTC | coinbene |
UTNP/ETH | ethfinex |
UTNP/USD | ethfinex |
UTNP/BTC | livecoin |
UTNP/ETH | livecoin |
Universa is a blockchain cryptoprotocol with an emphasis on tokenization and contractual agreements. It uses a contract execution machine and a distributed state ledger.
The Universa Nodes primary function is to execute contracts and verify state. In Universa, permission to create new blocks comes from participation as a licensed node. Therefore, rather than waiting for a new block to be mined, a state change can occur at any time, verified by a trusted player, and approved by consensus. Each separate contract maintains its own chain of state (Smart Contract Chain - C-chain), so a contract can perform actions asynchronously without blocking or affecting other contracts, and the combined changes of state collectively form a directed acyclical graph (“DAG”) that makes up the blockchain itself.
UTN is the token powering Universa's ecosystem. Execution of Smart Contract actions requires transaction fees paid in UTN to reward participating nodes. Universa holds the right to “burn” up to 1% of the fees retained by the platform daily.
Sorry, detailed technology about Universa is not currently available
Sorry, detailed features about Universa is not currently available