Datum | Öffnen | Schließen | Hoch | Niedrig |
---|---|---|---|---|
2021-02-28 | $0.007853 | $0.009052 | $0.009052 | $0.007694 |
2021-03-01 | $0.009052 | $0.009431 | $0.0099270 | $0.008934 |
2021-03-02 | $0.009431 | $0.009700 | $0.0101900 | $0.007760 |
2021-03-03 | $0.009700 | $0.008567 | $0.0100800 | $0.006551 |
2021-03-04 | $0.008567 | $0.008222 | $0.008705 | $0.008222 |
2021-03-05 | $0.008222 | $0.008292 | $0.008780 | $0.008292 |
2021-03-06 | $0.008292 | $0.009290 | $0.009290 | $0.008312 |
2021-03-07 | $0.009290 | $0.009315 | $0.009340 | $0.009290 |
2021-03-08 | $0.009683 | $0.008909 | $0.0099570 | $0.008909 |
2021-03-09 | $0.008909 | $0.009338 | $0.0104400 | $0.008239 |
2021-03-10 | $0.009338 | $0.009502 | $0.0106200 | $0.008384 |
2021-03-11 | $0.009502 | $0.0121400 | $0.0138700 | $0.009828 |
2021-03-12 | $0.0121400 | $0.0114500 | $0.0120200 | $0.0114500 |
2021-03-13 | $0.0114500 | $0.0110100 | $0.0122400 | $0.0104000 |
2021-03-14 | $0.0105100 | $0.0109600 | $0.0109600 | $0.0101800 |
2021-03-15 | $0.0118000 | $0.0100200 | $0.0111300 | $0.0100200 |
2021-03-16 | $0.0100200 | $0.0102500 | $0.0108200 | $0.0102500 |
2021-03-17 | $0.0102500 | $0.0100100 | $0.0106000 | $0.009425 |
2021-03-18 | $0.0100100 | $0.0109500 | $0.0109500 | $0.005764 |
2021-03-19 | $0.0109500 | $0.0109300 | $0.0109600 | $0.0109100 |
2021-03-20 | $0.0106600 | $0.0169400 | $0.0170100 | $0.0106000 |
2021-03-21 | $0.0169400 | $0.0169300 | $0.0169400 | $0.0167700 |
2021-03-22 | $0.0109400 | $0.005366 | $0.0103100 | $0.005366 |
2021-03-23 | $0.005366 | $0.009194 | $0.009194 | $0.005323 |
2021-03-24 | $0.008697 | $0.008892 | $0.009415 | $0.007845 |
2021-03-25 | $0.008892 | $0.007717 | $0.008746 | $0.007203 |
2021-03-26 | $0.007700 | $0.009359 | $0.009359 | $0.007708 |
2021-03-27 | $0.009359 | $0.009497 | $0.0106100 | $0.008938 |
2021-03-28 | $0.009497 | $0.009483 | $0.0100400 | $0.008925 |
2021-03-29 | $0.007995 | $0.0100300 | $0.0100300 | $0.008610 |
2021-03-30 | $0.0100300 | $0.0102200 | $0.0102200 | $0.0101600 |
2021-03-31 | $0.0102200 | $0.0120300 | $0.0124200 | $0.0106500 |
2021-04-01 | $0.008819 | $0.009397 | $0.0099840 | $0.008222 |
2021-04-02 | $0.0123400 | $0.009776 | $0.0133800 | $0.009776 |
2021-04-03 | $0.008848 | $0.009132 | $0.009132 | $0.007990 |
2021-04-04 | $0.009132 | $0.009315 | $0.009315 | $0.008733 |
2021-04-05 | $0.009315 | $0.008868 | $0.009459 | $0.008277 |
2021-04-06 | $0.008868 | $0.009282 | $0.009282 | $0.007541 |
2021-04-07 | $0.009282 | $0.008393 | $0.008952 | $0.007833 |
2021-04-08 | $0.008393 | $0.008713 | $0.009294 | $0.008713 |
2021-04-09 | $0.008713 | $0.008716 | $0.009878 | $0.008135 |
2021-04-10 | $0.009465 | $0.0116100 | $0.0117600 | $0.009773 |
2021-04-11 | $0.0116100 | $0.009247 | $0.0117000 | $0.009247 |
2021-04-12 | $0.009247 | $0.009086 | $0.009192 | $0.009086 |
2021-04-13 | $0.009575 | $0.009593 | $0.009593 | $0.009570 |
2021-04-16 | $0.008853 | $0.009212 | $0.0110500 | $0.008598 |
2021-04-17 | $0.009777 | $0.009457 | $0.009457 | $0.008855 |
2021-04-18 | $0.009609 | $0.008999 | $0.0101200 | $0.008437 |
2021-04-19 | $0.008999 | $0.009466 | $0.009466 | $0.008352 |
2021-04-20 | $0.008372 | $0.008420 | $0.009027 | $0.008420 |
2021-04-21 | $0.008420 | $0.008299 | $0.0101400 | $0.008299 |
2021-04-22 | $0.008609 | $0.008792 | $0.009309 | $0.008275 |
2021-04-23 | $0.008792 | $0.007677 | $0.008700 | $0.007677 |
2021-04-24 | $0.007677 | $0.007517 | $0.007517 | $0.007517 |
2021-04-25 | $0.007517 | $0.007368 | $0.008351 | $0.007368 |
2021-04-26 | $0.007368 | $0.008650 | $0.008650 | $0.008109 |
2021-04-27 | $0.008650 | $0.007710 | $0.008812 | $0.007710 |
2021-04-28 | $0.007710 | $0.008780 | $0.008780 | $0.007683 |
2021-04-29 | $0.008780 | $0.008037 | $0.008573 | $0.008037 |
2021-04-30 | $0.008037 | $0.008086 | $0.009241 | $0.008086 |
2021-05-01 | $0.008086 | $0.009255 | $0.009255 | $0.008098 |
2021-05-02 | $0.0103800 | $0.008502 | $0.0103900 | $0.008029 |
2021-05-03 | $0.008502 | $0.008574 | $0.008581 | $0.008501 |
2021-05-06 | $0.009201 | $0.008466 | $0.009595 | $0.008466 |
2021-05-07 | $0.008466 | $0.008448 | $0.008472 | $0.008415 |
2021-06-18 | $0.009140 | $0.008241 | $0.009674 | $0.007166 |
2021-06-19 | $0.008241 | $0.008213 | $0.008242 | $0.008205 |
2021-06-21 | $0.007832 | $0.007597 | $0.008230 | $0.006647 |
2021-06-22 | $0.007597 | $0.007546 | $0.007621 | $0.007541 |
2021-06-26 | $0.008530 | $0.008723 | $0.008723 | $0.008400 |
2021-06-27 | $0.008723 | $0.008683 | $0.008729 | $0.008683 |
2021-07-03 | $0.005993 | $0.0139400 | $0.0139400 | $0.006192 |
2021-07-04 | $0.0139400 | $0.0139500 | $0.0139700 | $0.0139200 |
2021-07-16 | $0.008286 | $0.007222 | $0.008164 | $0.006908 |
2021-07-17 | $0.007222 | $0.007226 | $0.007228 | $0.007206 |
2021-07-21 | $0.007449 | $0.007713 | $0.008035 | $0.007713 |
2021-07-22 | $0.007713 | $0.007680 | $0.007717 | $0.007655 |
2021-07-23 | $0.007752 | $0.008073 | $0.008073 | $0.006055 |
2021-07-24 | $0.008073 | $0.008053 | $0.008104 | $0.008032 |
2021-07-28 | $0.006319 | $0.006805 | $0.007205 | $0.005604 |
2021-07-29 | $0.006805 | $0.006386 | $0.006815 | $0.006383 |
2021-08-05 | $0.005043 | $0.006507 | $0.006507 | $0.005234 |
2021-08-06 | $0.007360 | $0.007349 | $0.007386 | $0.007348 |
2021-08-19 | $0.007601 | $0.006547 | $0.007949 | $0.006547 |
2021-08-20 | $0.006547 | $0.006907 | $0.006907 | $0.006907 |
2021-08-21 | $0.006907 | $0.006900 | $0.006913 | $0.006899 |
2021-08-24 | $0.006933 | $0.006677 | $0.006677 | $0.006677 |
2021-08-25 | $0.006677 | $0.006796 | $0.006801 | $0.006672 |
2021-08-27 | $0.005154 | $0.005400 | $0.005891 | $0.005400 |
2021-08-28 | $0.005400 | $0.005381 | $0.005381 | $0.005381 |
2021-08-29 | $0.005381 | $0.005367 | $0.005367 | $0.005367 |
2021-08-30 | $0.006838 | $0.005133 | $0.006844 | $0.0034870 |
2021-08-31 | $0.005133 | $0.006012 | $0.006012 | $0.0037790 |
2021-09-01 | $0.006012 | $0.005971 | $0.006012 | $0.005970 |
2021-09-02 | $0.005861 | $0.006407 | $0.006407 | $0.005914 |
2021-09-03 | $0.006407 | $0.006503 | $0.006503 | $0.006503 |
2021-09-04 | $0.006895 | $0.006919 | $0.006919 | $0.006763 |
2021-09-05 | $0.006919 | $0.0039520 | $0.007035 | $0.0039520 |
2021-09-06 | $0.0039520 | $0.007032 | $0.007032 | $0.0039280 |
2021-09-07 | $0.007377 | $0.005623 | $0.006560 | $0.005623 |
2021-09-08 | $0.005623 | $0.005529 | $0.005529 | $0.005529 |
2021-09-09 | $0.005529 | $0.006031 | $0.006031 | $0.005567 |
2021-09-10 | $0.006031 | $0.006257 | $0.006263 | $0.006028 |
2021-09-16 | $0.006259 | $0.005732 | $0.006209 | $0.005732 |
2021-09-17 | $0.006567 | $0.005948 | $0.006254 | $0.005948 |
2021-09-18 | $0.005948 | $0.005912 | $0.005956 | $0.005905 |
2021-09-20 | $0.005670 | $0.005151 | $0.005151 | $0.005151 |
2021-09-21 | $0.0042120 | $0.0286400 | $0.0286400 | $0.0039150 |
2021-09-22 | $0.0286800 | $0.007451 | $0.0319900 | $0.006897 |
2021-09-23 | $0.007451 | $0.007462 | $0.007464 | $0.007423 |
2021-09-24 | $0.007632 | $0.005999 | $0.007284 | $0.005999 |
2021-09-25 | $0.005999 | $0.006001 | $0.006004 | $0.005996 |
2021-09-28 | $0.005299 | $0.006569 | $0.006569 | $0.005081 |
2021-09-29 | $0.006569 | $0.006590 | $0.006603 | $0.006563 |
2021-10-02 | $0.007706 | $0.007150 | $0.007627 | $0.007150 |
2021-10-03 | $0.007150 | $0.007169 | $0.007169 | $0.007148 |
2021-10-12 | $0.007475 | $0.008402 | $0.008402 | $0.007281 |
2021-10-13 | $0.009180 | $0.009199 | $0.009488 | $0.009019 |
2021-10-14 | $0.009199 | $0.009244 | $0.009244 | $0.009199 |
2021-10-20 | $0.0102900 | $0.0105600 | $0.0105600 | $0.0105600 |
2021-10-21 | $0.0105600 | $0.0099650 | $0.0099650 | $0.0099650 |
2021-10-22 | $0.0099650 | $0.007283 | $0.009711 | $0.007283 |
2021-10-23 | $0.007283 | $0.007358 | $0.007358 | $0.007358 |
2021-10-24 | $0.007358 | $0.007304 | $0.007304 | $0.007304 |
2021-10-25 | $0.007304 | $0.007351 | $0.007368 | $0.007296 |
2021-11-03 | $0.0132800 | $0.0132200 | $0.0132200 | $0.0132200 |
2021-11-04 | $0.0132200 | $0.0129000 | $0.0129000 | $0.0129000 |
2021-11-05 | $0.0129000 | $0.0129100 | $0.0129200 | $0.0128900 |
2021-11-06 | $0.009153 | $0.009229 | $0.009229 | $0.009229 |
2021-11-07 | $0.009229 | $0.008985 | $0.009232 | $0.008984 |
2021-11-16 | $0.0101800 | $0.009617 | $0.009617 | $0.009617 |
2021-11-17 | $0.009617 | $0.009869 | $0.0099170 | $0.009572 |
2021-12-02 | $0.0120700 | $0.0110000 | $0.0118600 | $0.0110000 |
2021-12-03 | $0.0113000 | $0.0107300 | $0.0107300 | $0.0107300 |
2021-12-04 | $0.0107300 | $0.009849 | $0.009849 | $0.009849 |
2021-12-05 | $0.009849 | $0.009893 | $0.009893 | $0.009893 |
2021-12-06 | $0.009893 | $0.009879 | $0.0099020 | $0.009859 |
2021-12-07 | $0.008088 | $0.008101 | $0.008101 | $0.008101 |
2021-12-08 | $0.008101 | $0.007571 | $0.0111000 | $0.007571 |
2021-12-09 | $0.007571 | $0.007617 | $0.007617 | $0.007571 |
2021-12-20 | $0.007472 | $0.007506 | $0.007506 | $0.007506 |
2021-12-21 | $0.007506 | $0.007293 | $0.007525 | $0.007272 |
2021-12-24 | $0.005591 | $0.005592 | $0.005592 | $0.005592 |
2021-12-25 | $0.005262 | $0.005589 | $0.005589 | $0.005342 |
2021-12-26 | $0.005589 | $0.005565 | $0.005589 | $0.005557 |
2021-12-28 | $0.005492 | $0.009370 | $0.009408 | $0.005159 |
2021-12-29 | $0.009370 | $0.009359 | $0.009396 | $0.009359 |
2022-01-04 | $0.006039 | $0.006415 | $0.006415 | $0.005957 |
2022-01-05 | $0.006415 | $0.006405 | $0.006426 | $0.006405 |
2022-01-06 | $0.006081 | $0.006033 | $0.006033 | $0.006033 |
2022-01-07 | $0.006033 | $0.006148 | $0.006169 | $0.006018 |
2022-01-09 | $0.005419 | $0.005443 | $0.005443 | $0.005443 |
2022-01-10 | $0.005443 | $0.005602 | $0.005621 | $0.005435 |
2022-01-13 | $0.005710 | $0.005535 | $0.005535 | $0.005535 |
2022-01-14 | $0.005535 | $0.005602 | $0.005602 | $0.005602 |
2022-01-15 | $0.005602 | $0.005774 | $0.005787 | $0.005601 |
2022-01-18 | $0.005489 | $0.005508 | $0.005508 | $0.005508 |
2022-01-19 | $0.005508 | $0.005671 | $0.005684 | $0.005501 |
2022-01-20 | $0.005418 | $0.005291 | $0.005291 | $0.005291 |
2022-01-21 | $0.005291 | $0.005426 | $0.005455 | $0.005263 |
2022-01-23 | $0.0049110 | $0.005080 | $0.005080 | $0.005080 |
2022-01-24 | $0.0040160 | $0.006594 | $0.006594 | $0.0038590 |
2022-01-25 | $0.006594 | $0.006575 | $0.006597 | $0.006563 |
2022-02-18 | $0.005271 | $0.005199 | $0.005199 | $0.005199 |
2022-02-19 | $0.005199 | $0.005214 | $0.005214 | $0.005214 |
2022-02-20 | $0.005214 | $0.005374 | $0.005375 | $0.005212 |
2022-02-25 | $0.005753 | $0.005886 | $0.005886 | $0.005886 |
2022-02-26 | $0.005886 | $0.005929 | $0.005930 | $0.005866 |
2022-03-04 | $0.005639 | $0.005233 | $0.005992 | $0.005207 |
2022-03-05 | $0.005233 | $0.005230 | $0.005245 | $0.005226 |
2022-03-06 | $0.0031530 | $0.0030740 | $0.0030740 | $0.0030740 |
2022-03-07 | $0.0030740 | $0.0030710 | $0.0030770 | $0.0030710 |
2022-03-12 | $0.006199 | $0.006209 | $0.006209 | $0.006209 |
2022-03-13 | $0.006209 | $0.006047 | $0.006047 | $0.006047 |
2022-03-14 | $0.006047 | $0.006044 | $0.006050 | $0.006042 |
2022-03-15 | $0.006351 | $0.006290 | $0.006290 | $0.006290 |
2022-03-16 | $0.006290 | $0.006581 | $0.006581 | $0.006581 |
2022-03-17 | $0.006581 | $0.006579 | $0.006587 | $0.006576 |
2022-03-18 | $0.006553 | $0.006687 | $0.006687 | $0.006687 |
2022-03-19 | $0.006687 | $0.006758 | $0.006758 | $0.006758 |
2022-03-20 | $0.006758 | $0.006599 | $0.006599 | $0.006599 |
2022-03-21 | $0.006599 | $0.006567 | $0.006567 | $0.006567 |
2022-03-22 | $0.006567 | $0.006781 | $0.006781 | $0.006781 |
2022-03-23 | $0.006781 | $0.006774 | $0.006781 | $0.006768 |
2022-03-25 | $0.005721 | $0.005763 | $0.005763 | $0.005763 |
2022-03-26 | $0.005763 | $0.005768 | $0.005772 | $0.005762 |
2022-03-28 | $0.006089 | $0.007541 | $0.007541 | $0.006127 |
2022-03-29 | $0.007541 | $0.007591 | $0.007591 | $0.007591 |
2022-03-30 | $0.007591 | $0.007481 | $0.007592 | $0.007481 |
2022-04-03 | $0.005957 | $0.006034 | $0.006034 | $0.006034 |
2022-04-04 | $0.006034 | $0.006059 | $0.006059 | $0.006059 |
2022-04-05 | $0.006059 | $0.006173 | $0.006176 | $0.006047 |
2022-04-06 | $0.005915 | $0.005613 | $0.005613 | $0.005613 |
2022-04-07 | $0.005613 | $0.005736 | $0.005738 | $0.005609 |
2022-04-09 | $0.005918 | $0.005988 | $0.005988 | $0.005988 |
2022-04-10 | $0.005988 | $0.005982 | $0.005991 | $0.005982 |
2022-04-14 | $0.005761 | $0.005593 | $0.005593 | $0.005593 |
2022-04-15 | $0.005593 | $0.005679 | $0.005679 | $0.005679 |
2022-04-16 | $0.005679 | $0.005655 | $0.005655 | $0.005655 |
2022-04-17 | $0.005655 | $0.005556 | $0.005556 | $0.005556 |
2022-04-18 | $0.005556 | $0.005545 | $0.005556 | $0.005544 |
2022-04-20 | $0.005811 | $0.005793 | $0.005793 | $0.005793 |
2022-04-21 | $0.005793 | $0.005798 | $0.005800 | $0.005787 |
2022-04-26 | $0.006470 | $0.006099 | $0.006099 | $0.006099 |
2022-04-27 | $0.006099 | $0.006087 | $0.006102 | $0.006087 |
2022-04-28 | $0.006280 | $0.006360 | $0.006360 | $0.006360 |
2022-04-29 | $0.006360 | $0.006355 | $0.006365 | $0.006354 |
2022-04-30 | $0.006175 | $0.006024 | $0.006024 | $0.006024 |
2022-05-01 | $0.006024 | $0.006157 | $0.006157 | $0.006157 |
2022-05-02 | $0.006157 | $0.006162 | $0.006162 | $0.006162 |
2022-05-03 | $0.006162 | $0.006165 | $0.006170 | $0.006149 |
2022-05-04 | $0.006036 | $0.006349 | $0.006349 | $0.006349 |
2022-05-05 | $0.006349 | $0.005847 | $0.005847 | $0.005847 |
2022-05-06 | $0.005847 | $0.005859 | $0.005865 | $0.005842 |
2022-05-07 | $0.005762 | $0.005675 | $0.005675 | $0.005675 |
2022-05-08 | $0.005675 | $0.005664 | $0.005677 | $0.005658 |
2022-05-11 | $0.0034110 | $0.0031920 | $0.0031920 | $0.0031920 |
2022-05-12 | $0.0031920 | $0.0031930 | $0.0032090 | $0.0031920 |
2022-05-13 | $0.0031810 | $0.0032170 | $0.0032170 | $0.0032170 |
2022-05-14 | $0.0032170 | $0.0032460 | $0.0032580 | $0.0032090 |
2022-05-15 | $0.0033060 | $0.0034430 | $0.0034430 | $0.0034430 |
2022-05-16 | $0.0034430 | $0.0032830 | $0.0032830 | $0.0032830 |
2022-05-17 | $0.0032820 | $0.0033460 | $0.0033460 | $0.0033460 |
2022-05-18 | $0.0033460 | $0.0031530 | $0.0031530 | $0.0031530 |
2022-05-19 | $0.0031530 | $0.0031800 | $0.0031920 | $0.0031520 |
2022-05-22 | $0.0041180 | $0.0042370 | $0.0042370 | $0.0042370 |
2022-05-23 | $0.0042370 | $0.0040710 | $0.0040710 | $0.0040710 |
2022-05-24 | $0.0040710 | $0.005333 | $0.005333 | $0.0041480 |
2022-05-25 | $0.005333 | $0.005339 | $0.005339 | $0.005329 |
2022-05-26 | $0.005016 | $0.0049620 | $0.0049620 | $0.0049620 |
2022-05-27 | $0.0049620 | $0.0048620 | $0.0048620 | $0.0048620 |
2022-05-28 | $0.0048620 | $0.0048510 | $0.0048860 | $0.0048160 |
2022-05-30 | $0.005007 | $0.005392 | $0.005392 | $0.005392 |
2022-05-31 | $0.005392 | $0.005403 | $0.005403 | $0.005403 |
2022-06-01 | $0.005403 | $0.005064 | $0.005064 | $0.005064 |
2022-06-02 | $0.005064 | $0.005009 | $0.005066 | $0.005009 |
2022-06-06 | $0.005083 | $0.005330 | $0.005330 | $0.005330 |
2022-06-07 | $0.005330 | $0.005227 | $0.005332 | $0.005213 |
2022-06-08 | $0.0040450 | $0.0039250 | $0.0039250 | $0.0039250 |
2022-06-09 | $0.0039250 | $0.0039200 | $0.0039290 | $0.0039150 |
2022-06-10 | $0.0039110 | $0.0037790 | $0.0037790 | $0.0037790 |
2022-06-11 | $0.0037790 | $0.0036910 | $0.0036910 | $0.0036910 |
2022-06-12 | $0.0036910 | $0.0036860 | $0.0036950 | $0.0036850 |
2022-06-13 | $0.0034560 | $0.0029210 | $0.0029210 | $0.0029210 |
2022-06-14 | $0.0029210 | $0.0028750 | $0.0028750 | $0.0028750 |
2022-06-15 | $0.0028750 | $0.0027080 | $0.0029340 | $0.0027080 |
2022-06-16 | $0.0027080 | $0.0027260 | $0.0027290 | $0.0027050 |
2022-06-19 | $0.0024640 | $0.0028770 | $0.0028770 | $0.0026720 |
2022-06-20 | $0.0028770 | $0.0028820 | $0.0028830 | $0.0028690 |
2022-06-21 | $0.0032880 | $0.0033120 | $0.0033120 | $0.0033120 |
2022-06-22 | $0.0033120 | $0.0033060 | $0.0033170 | $0.0033000 |
2022-06-24 | $0.0040090 | $0.0040320 | $0.0040320 | $0.0040320 |
2022-06-25 | $0.0040320 | $0.0040800 | $0.0040800 | $0.0040800 |
2022-06-26 | $0.0040800 | $0.0041230 | $0.0041290 | $0.0040770 |
2022-06-27 | $0.0039960 | $0.0029010 | $0.0039360 | $0.0029010 |
2022-06-28 | $0.0029010 | $0.0029030 | $0.0029050 | $0.0028990 |
2022-06-29 | $0.0028350 | $0.0032150 | $0.005224 | $0.0028130 |
2022-06-30 | $0.0032150 | $0.0032130 | $0.0032170 | $0.0032120 |
2022-07-01 | $0.0031850 | $0.0030800 | $0.0030800 | $0.0030800 |
2022-07-02 | $0.0030800 | $0.0030760 | $0.0030760 | $0.0030760 |
2022-07-03 | $0.0030760 | $0.0030770 | $0.0030780 | $0.0030740 |
2022-07-04 | $0.0030870 | $0.0032340 | $0.0032340 | $0.0032340 |
2022-07-05 | $0.0032340 | $0.005241 | $0.005443 | $0.0032250 |
2022-07-06 | $0.005241 | $0.005342 | $0.005342 | $0.005342 |
2022-07-07 | $0.005342 | $0.005619 | $0.005619 | $0.005619 |
2022-07-08 | $0.005619 | $0.0049660 | $0.005614 | $0.0049660 |
2022-07-09 | $0.0049660 | $0.0049640 | $0.0049640 | $0.0049640 |
2022-07-10 | $0.0049640 | $0.0043780 | $0.0047950 | $0.0043780 |
2022-07-11 | $0.0043780 | $0.0043650 | $0.0043790 | $0.0043630 |
2022-07-12 | $0.0041880 | $0.0040550 | $0.0040550 | $0.0040550 |
2022-07-13 | $0.0040550 | $0.0042370 | $0.0042370 | $0.0042370 |
2022-07-14 | $0.0042370 | $0.0041930 | $0.0042560 | $0.0041790 |
2022-07-15 | $0.0043210 | $0.0043740 | $0.0043740 | $0.0043740 |
2022-07-16 | $0.0043740 | $0.0043040 | $0.0043780 | $0.0043040 |
2022-07-17 | $0.0044520 | $0.0039510 | $0.0043660 | $0.0039510 |
2022-07-18 | $0.0039510 | $0.0042650 | $0.0042650 | $0.0042650 |
2022-07-19 | $0.0042650 | $0.0044460 | $0.0044460 | $0.0044460 |
2022-07-20 | $0.0044460 | $0.0044420 | $0.0044520 | $0.0044380 |
2022-07-21 | $0.0044120 | $0.0043990 | $0.0043990 | $0.0043990 |
2022-07-22 | $0.0043990 | $0.0043900 | $0.0044000 | $0.0043890 |
2022-07-25 | $0.005195 | $0.0049000 | $0.0049000 | $0.0049000 |
2022-07-26 | $0.0049000 | $0.0048890 | $0.0048890 | $0.0048890 |
2022-07-27 | $0.0048890 | $0.0049420 | $0.0049590 | $0.0048780 |
2022-07-28 | $0.005281 | $0.005487 | $0.005487 | $0.005487 |
2022-07-29 | $0.005487 | $0.005467 | $0.005467 | $0.005467 |
2022-07-30 | $0.005467 | $0.005474 | $0.005478 | $0.005467 |
2022-07-31 | $0.005439 | $0.005361 | $0.005361 | $0.005361 |
2022-08-01 | $0.005361 | $0.0032580 | $0.005352 | $0.0032580 |
2022-08-02 | $0.0032580 | $0.0032560 | $0.0032600 | $0.0032520 |
2022-08-03 | $0.005288 | $0.005250 | $0.005250 | $0.005250 |
2022-08-04 | $0.005250 | $0.005250 | $0.005250 | $0.005244 |
2022-08-05 | $0.005203 | $0.005363 | $0.005363 | $0.005363 |
2022-08-06 | $0.005363 | $0.005280 | $0.005280 | $0.005280 |
2022-08-07 | $0.005280 | $0.005331 | $0.005331 | $0.005331 |
2022-08-08 | $0.005331 | $0.005478 | $0.005478 | $0.005478 |
2022-08-09 | $0.005478 | $0.005326 | $0.005326 | $0.005326 |
2022-08-10 | $0.005326 | $0.005409 | $0.005419 | $0.005316 |
2022-08-13 | $0.006835 | $0.006846 | $0.006846 | $0.006846 |
2022-08-14 | $0.006846 | $0.006808 | $0.006808 | $0.006808 |
2022-08-15 | $0.006808 | $0.006748 | $0.006748 | $0.006748 |
2022-08-16 | $0.006748 | $0.006680 | $0.006680 | $0.006680 |
2022-08-17 | $0.006680 | $0.006673 | $0.006683 | $0.006673 |
2022-08-19 | $0.006496 | $0.005833 | $0.005833 | $0.005833 |
2022-08-20 | $0.005833 | $0.005927 | $0.005927 | $0.005927 |
2022-08-21 | $0.005927 | $0.005904 | $0.005927 | $0.005898 |
2022-08-22 | $0.006024 | $0.005992 | $0.005992 | $0.005350 |
2022-08-23 | $0.005992 | $0.006026 | $0.006026 | $0.006026 |
2022-08-24 | $0.006026 | $0.005983 | $0.005983 | $0.005983 |
2022-08-25 | $0.005983 | $0.005391 | $0.006038 | $0.005391 |
2022-08-26 | $0.005391 | $0.005381 | $0.005391 | $0.005381 |
2022-08-27 | $0.005062 | $0.005010 | $0.005010 | $0.005010 |
2022-08-28 | $0.005010 | $0.0048890 | $0.0048890 | $0.0048890 |
2022-08-29 | $0.0048890 | $0.0049020 | $0.0049080 | $0.0048870 |
2022-08-30 | $0.005073 | $0.0049530 | $0.0049530 | $0.0049530 |
2022-08-31 | $0.0049530 | $0.005013 | $0.005013 | $0.005013 |
2022-09-01 | $0.005013 | $0.005021 | $0.005021 | $0.005002 |
2022-09-02 | $0.005032 | $0.0049890 | $0.0049890 | $0.0049890 |
2022-09-03 | $0.0049890 | $0.0049590 | $0.0049590 | $0.0049590 |
2022-09-04 | $0.0049590 | $0.005001 | $0.005001 | $0.005001 |
2022-09-05 | $0.005001 | $0.0049480 | $0.0049480 | $0.0049480 |
2022-09-06 | $0.0049480 | $0.0049450 | $0.0049510 | $0.0049440 |
2022-09-07 | $0.0046980 | $0.0048120 | $0.0048120 | $0.0048120 |
2022-09-08 | $0.0048220 | $0.0048300 | $0.0048300 | $0.0048300 |
2022-09-09 | $0.0048300 | $0.0048290 | $0.0048320 | $0.0048280 |
2022-09-11 | $0.005414 | $0.005459 | $0.005459 | $0.005459 |
2022-09-12 | $0.005459 | $0.005444 | $0.005464 | $0.005439 |
2022-09-13 | $0.005600 | $0.005043 | $0.005043 | $0.005043 |
2022-09-14 | $0.005043 | $0.005058 | $0.005058 | $0.005058 |
2022-09-15 | $0.005058 | $0.0049250 | $0.0049250 | $0.0049250 |
2022-09-16 | $0.0049250 | $0.0049510 | $0.0049510 | $0.0049510 |
2022-09-17 | $0.0049510 | $0.0049520 | $0.0049520 | $0.0049430 |
2022-09-18 | $0.005030 | $0.0048540 | $0.0048540 | $0.0048540 |
2022-09-19 | $0.0048540 | $0.0048560 | $0.0048640 | $0.0048530 |
2022-09-20 | $0.0048850 | $0.0047200 | $0.0047200 | $0.0047200 |
2022-09-21 | $0.0047200 | $0.0046310 | $0.0046310 | $0.0046310 |
2022-09-22 | $0.0046310 | $0.0046290 | $0.0046340 | $0.0046140 |
2022-09-23 | $0.0048510 | $0.0044370 | $0.0048230 | $0.0044370 |
2022-09-24 | $0.0044370 | $0.0043530 | $0.0043530 | $0.0043530 |
2022-09-25 | $0.0043530 | $0.0043260 | $0.0043260 | $0.0043260 |
2022-09-26 | $0.0043260 | $0.0044230 | $0.0044230 | $0.0044230 |
2022-09-27 | $0.0044230 | $0.0047700 | $0.0047700 | $0.0043890 |
2022-09-28 | $0.0047700 | $0.0047720 | $0.0047730 | $0.0047680 |
2022-09-30 | $0.0048980 | $0.0048560 | $0.0048560 | $0.0048560 |
2022-10-01 | $0.0048560 | $0.0048280 | $0.0048280 | $0.0048280 |
2022-10-02 | $0.0048280 | $0.0048280 | $0.0048290 | $0.0048270 |
2022-10-03 | $0.0047650 | $0.0049080 | $0.0049080 | $0.0049080 |
2022-10-04 | $0.0049080 | $0.0049050 | $0.0049100 | $0.0049020 |
2022-10-05 | $0.0038650 | $0.0038310 | $0.0038310 | $0.0038310 |
2022-10-06 | $0.0038310 | $0.0039070 | $0.0039080 | $0.0038280 |
2022-10-08 | $0.0037110 | $0.0036900 | $0.0036900 | $0.0036900 |
2022-10-09 | $0.0036900 | $0.0037590 | $0.0037600 | $0.0036860 |
2022-10-12 | $0.0036210 | $0.0036390 | $0.0036390 | $0.0036390 |
2022-10-13 | $0.0036390 | $0.0036830 | $0.0036830 | $0.0036830 |
2022-10-14 | $0.0036830 | $0.0037540 | $0.0037550 | $0.0036810 |
2022-10-15 | $0.0036450 | $0.0036230 | $0.0036230 | $0.0036230 |
2022-10-16 | $0.0036230 | $0.0036600 | $0.0036600 | $0.0036600 |
2022-10-17 | $0.0036600 | $0.0037150 | $0.0037150 | $0.0037150 |
2022-10-18 | $0.0037150 | $0.0036730 | $0.0036730 | $0.0036730 |
2022-10-19 | $0.0036730 | $0.0036340 | $0.0036340 | $0.0036340 |
2022-10-20 | $0.0036340 | $0.0036180 | $0.0036180 | $0.0036180 |
2022-10-21 | $0.0036180 | $0.0036880 | $0.0036890 | $0.0036170 |
2022-10-23 | $0.0036490 | $0.0037190 | $0.0037190 | $0.0037190 |
2022-10-24 | $0.0037190 | $0.0036730 | $0.0036730 | $0.0036730 |
2022-10-25 | $0.0036730 | $0.0037410 | $0.0037440 | $0.0036710 |
2022-10-27 | $0.0039480 | $0.0038560 | $0.0038560 | $0.0038560 |
2022-10-28 | $0.0038560 | $0.0039140 | $0.0039140 | $0.0039140 |
2022-10-29 | $0.0039140 | $0.0039840 | $0.0039880 | $0.0039090 |
2022-10-30 | $0.0039560 | $0.0039200 | $0.0039200 | $0.0039200 |
2022-10-31 | $0.0039200 | $0.0038940 | $0.0038940 | $0.0038940 |
2022-11-01 | $0.0038940 | $0.0039620 | $0.0039680 | $0.0038880 |
2022-11-03 | $0.0038290 | $0.0038400 | $0.0038400 | $0.0038400 |
2022-11-04 | $0.0038400 | $0.0040190 | $0.0040190 | $0.0040190 |
2022-11-05 | $0.0040190 | $0.0040470 | $0.0040470 | $0.0040470 |
2022-11-06 | $0.0040470 | $0.0039730 | $0.0039730 | $0.0039730 |
2022-11-07 | $0.0039730 | $0.0039130 | $0.0039130 | $0.0039130 |
2022-11-08 | $0.0039130 | $0.0035230 | $0.0035230 | $0.0035230 |
2022-11-09 | $0.0035230 | $0.0035690 | $0.0035930 | $0.0035010 |
2022-11-13 | $0.0031870 | $0.0034250 | $0.0037510 | $0.0030980 |
2022-11-14 | $0.0034250 | $0.0034840 | $0.0034840 | $0.0034840 |
2022-11-15 | $0.0034840 | $0.0035450 | $0.0035450 | $0.0035450 |
2022-11-16 | $0.0035450 | $0.0034960 | $0.0034960 | $0.0034960 |
2022-11-17 | $0.0034960 | $0.0035030 | $0.0035030 | $0.0035030 |
2022-11-18 | $0.0035030 | $0.0031690 | $0.0035020 | $0.0031690 |
2022-11-19 | $0.0031690 | $0.0031700 | $0.0031700 | $0.0031700 |
2022-11-20 | $0.0031700 | $0.0030880 | $0.0030880 | $0.0030880 |
2022-11-21 | $0.0030880 | $0.0029940 | $0.0029940 | $0.0029940 |
2022-11-22 | $0.0029940 | $0.0030780 | $0.0030780 | $0.0030780 |
2022-11-23 | $0.0030780 | $0.0031520 | $0.0031520 | $0.0031520 |
2022-11-24 | $0.0031520 | $0.0031500 | $0.0031540 | $0.0031490 |
2022-11-25 | $0.0031520 | $0.0031370 | $0.0031370 | $0.0031370 |
2022-11-26 | $0.0031370 | $0.0031260 | $0.0031260 | $0.0031260 |
2022-11-27 | $0.0031260 | $0.0031200 | $0.0031200 | $0.0031200 |
2022-11-28 | $0.0031200 | $0.0031730 | $0.0031750 | $0.0031180 |
2022-11-29 | $0.0030790 | $0.0031220 | $0.0031220 | $0.0031220 |
2022-11-30 | $0.0031220 | $0.0032610 | $0.0032610 | $0.0032610 |
2022-12-01 | $0.0032610 | $0.0033120 | $0.0033150 | $0.0032600 |
2022-12-03 | $0.0032480 | $0.0032090 | $0.0032090 | $0.0032090 |
2022-12-04 | $0.0032090 | $0.0032600 | $0.0032610 | $0.0032080 |
2022-12-06 | $0.0032240 | $0.0032460 | $0.0032460 | $0.0032460 |
2022-12-07 | $0.0032460 | $0.0031990 | $0.0031990 | $0.0031990 |
2022-12-08 | $0.0031990 | $0.0032730 | $0.0032730 | $0.0032730 |
2022-12-09 | $0.0032730 | $0.0033260 | $0.0033260 | $0.0032720 |
2022-12-11 | $0.0032550 | $0.0032480 | $0.0032480 | $0.0032480 |
2022-12-12 | $0.0032480 | $0.0032890 | $0.0032990 | $0.0032370 |
2022-12-13 | $0.0032700 | $0.0033770 | $0.0033770 | $0.0033770 |
2022-12-14 | $0.0033770 | $0.0033820 | $0.0033820 | $0.0033820 |
2022-12-15 | $0.0033820 | $0.0032980 | $0.0032980 | $0.0032980 |
2022-12-16 | $0.0032980 | $0.0031650 | $0.0031650 | $0.0031650 |
2022-12-17 | $0.0031650 | $0.0031880 | $0.0031880 | $0.0031880 |
2022-12-18 | $0.0031880 | $0.0031810 | $0.0031810 | $0.0031810 |
2022-12-19 | $0.0031810 | $0.0031240 | $0.0031240 | $0.0031240 |
2022-12-20 | $0.0031240 | $0.0031730 | $0.0031750 | $0.0031230 |
2022-12-21 | $0.0032110 | $0.0028600 | $0.0031960 | $0.0028600 |
2022-12-22 | $0.0028600 | $0.0028590 | $0.0028590 | $0.0028590 |
2022-12-23 | $0.0028590 | $0.0028530 | $0.0028530 | $0.0028530 |
2022-12-24 | $0.0028530 | $0.0028530 | $0.0028530 | $0.0028530 |
2022-12-26 | $0.0028610 | $0.0028760 | $0.0028760 | $0.0028760 |
2022-12-27 | $0.0028760 | $0.0028820 | $0.0028820 | $0.0028760 |
2022-12-28 | $0.0028390 | $0.0028120 | $0.0028120 | $0.0028120 |
2022-12-29 | $0.0028120 | $0.0028270 | $0.0028270 | $0.0028270 |
2022-12-30 | $0.0028270 | $0.0029100 | $0.0029100 | $0.0028260 |
2022-12-31 | $0.0028220 | $0.0028100 | $0.0028100 | $0.0028100 |
2023-01-01 | $0.0028100 | $0.0028920 | $0.0028940 | $0.0028100 |
2023-01-02 | $0.0028240 | $0.0028340 | $0.0028340 | $0.0028340 |
2023-01-03 | $0.0028340 | $0.0028340 | $0.0028340 | $0.0028340 |
2023-01-04 | $0.0028340 | $0.0028640 | $0.0028640 | $0.0028640 |
2023-01-05 | $0.0028640 | $0.0029490 | $0.0029490 | $0.0028640 |
2023-01-07 | $0.0032200 | $0.0032190 | $0.0032190 | $0.0032190 |
2023-01-08 | $0.0032190 | $0.0032710 | $0.0032710 | $0.0032190 |
2023-01-09 | $0.0025670 | $0.0025770 | $0.0025770 | $0.0025770 |
2023-01-10 | $0.0025770 | $0.0026550 | $0.0026550 | $0.0025770 |
2023-01-11 | $0.0026160 | $0.0026910 | $0.0026910 | $0.0026910 |
2023-01-12 | $0.0026910 | $0.0028270 | $0.0028270 | $0.0028270 |
2023-01-13 | $0.0028270 | $0.0029900 | $0.0029900 | $0.0029900 |
2023-01-14 | $0.0029900 | $0.0031430 | $0.0031430 | $0.0031430 |
2023-01-15 | $0.0031430 | $0.0031320 | $0.0031320 | $0.0031320 |
2023-01-16 | $0.0031320 | $0.0031780 | $0.0031780 | $0.0031780 |
2023-01-17 | $0.0031780 | $0.0032630 | $0.0032740 | $0.0031630 |
2023-01-18 | $0.0031700 | $0.0031020 | $0.0031020 | $0.0031020 |
2023-01-19 | $0.0031020 | $0.0031620 | $0.0031620 | $0.0031620 |
2023-01-20 | $0.0031620 | $0.0034010 | $0.0034010 | $0.0034010 |
2023-01-21 | $0.0034010 | $0.0034180 | $0.0034180 | $0.0034180 |
2023-01-22 | $0.0034180 | $0.0034070 | $0.0034070 | $0.0034070 |
2023-01-23 | $0.0034070 | $0.0036670 | $0.0036670 | $0.0034380 |
2023-01-24 | $0.0036670 | $0.0036220 | $0.0036220 | $0.0036220 |
2023-01-25 | $0.0036220 | $0.0036910 | $0.0036910 | $0.0036910 |
2023-01-26 | $0.0036910 | $0.0036810 | $0.0036810 | $0.0036810 |
2023-01-27 | $0.0036810 | $0.0036980 | $0.0037010 | $0.0036810 |
2023-01-28 | $0.0036920 | $0.0034550 | $0.0036850 | $0.0034550 |
2023-01-29 | $0.0034550 | $0.0035620 | $0.0035620 | $0.0035620 |
2023-01-30 | $0.0035620 | $0.0034250 | $0.0034250 | $0.0034250 |
2023-01-31 | $0.0034250 | $0.0035350 | $0.0035350 | $0.0034230 |
2023-02-03 | $0.0044590 | $0.0044530 | $0.0044530 | $0.0044530 |
2023-02-04 | $0.0044530 | $0.0044330 | $0.0044330 | $0.0042000 |
2023-02-05 | $0.0044330 | $0.0043590 | $0.0043590 | $0.0043590 |
2023-02-06 | $0.0043590 | $0.0043250 | $0.0043250 | $0.0043250 |
2023-02-07 | $0.0043250 | $0.0044210 | $0.0044210 | $0.0044210 |
2023-02-08 | $0.0044180 | $0.0041330 | $0.0043630 | $0.0041330 |
2023-02-09 | $0.0041330 | $0.0039250 | $0.0039250 | $0.0039250 |
2023-02-10 | $0.0039250 | $0.0038940 | $0.0038940 | $0.0038940 |
2023-02-11 | $0.0038940 | $0.0039350 | $0.0039350 | $0.0039350 |
2023-02-12 | $0.0039350 | $0.0039220 | $0.0039220 | $0.0039220 |
2023-02-13 | $0.0039220 | $0.0039220 | $0.0039220 | $0.0039200 |
2023-02-15 | $0.0039980 | $0.0043800 | $0.0043800 | $0.0043800 |
2023-02-16 | $0.0043800 | $0.0043860 | $0.0043860 | $0.0043740 |
2023-02-17 | $0.0042360 | $0.0044240 | $0.0044240 | $0.0044240 |
2023-02-18 | $0.0044240 | $0.0044350 | $0.0044350 | $0.0044350 |
2023-02-19 | $0.0044350 | $0.0044350 | $0.0044350 | $0.0044330 |
2023-02-20 | $0.0043720 | $0.0044710 | $0.0044710 | $0.0044710 |
2023-02-21 | $0.0044710 | $0.0044010 | $0.0046460 | $0.0044010 |
2023-02-22 | $0.0044010 | $0.0044010 | $0.0044020 | $0.0044000 |
2023-02-23 | $0.0043540 | $0.0043090 | $0.0043090 | $0.0043090 |
2023-02-24 | $0.0043090 | $0.0042770 | $0.0043130 | $0.0042760 |
2023-02-25 | $0.0041740 | $0.0041700 | $0.0041700 | $0.0041700 |
2023-02-26 | $0.0041700 | $0.0041380 | $0.0041700 | $0.0041380 |
2023-02-27 | $0.0042400 | $0.0042280 | $0.0042280 | $0.0042280 |
2023-02-28 | $0.0042280 | $0.0041990 | $0.0042290 | $0.0041950 |
Pair | Austausch |
---|---|
HMQ/BTC | bittrex |
HMQ/ETH | bittrex |
HMQ/BTC | ccex |
HMQ/DOGE | ccex |
HMQ/USD | ccex |
HMQ/ETH | etherdelta |
HMQ/BTC | hitbtc |
HMQ/ETH | hitbtc |
HMQ/ETH | idex |
HMQ/BTC | liqui |
HMQ/ETH | liqui |
HMQ/USDT | liqui |
HMQ/BTC | upbit |
HMQ/ETH | upbit |
HMQ/BTC | yobit |
HMQ/DOGE | yobit |
HMQ/ETH | yobit |
HMQ/RUR | yobit |
HMQ/USD | yobit |
HMQ/WAVES | yobit |
Humaniq is a decentralized application created on the Ethereum blockchain to deliver banking tools to the roughly two bln global inhabitants without access to more traditional institutions using the biometric technology as a anti-sybil measure. The dapp is to be made available for smartphones, making it globally accessible. HMQ is an Ethereum-based token that will be used for all operations within the network and will also be distributed to users through bounty and referral programs.
Vollständiger Name | Humaniq (HMQ) |
---|---|
Anfangsdatum | 2016-11-12 |
Algorithmus | N/A |
Beweisart | N/A |
Webseite | https://humaniq.co/ |
@Humaniq_co | |
N/A | |
N/A | |
Blocknummer | N/A |
Zeit blockieren | N/A |
Belohnung blockieren | N/A |
Insgesamt abgebaute Münzen | 185,811,695 HMQ |
Bisherige insgesamt abgebaute Münzen | N/A |
Netto-Hashes pro Sekunde | N/A |
Humaniq is a simple and secure 4th generation mobile bank. Humaniq is developing a completely new banking experience by dissolving all the barriers of archaic banks such as the need to come to a branch, doing endless paperwork, dealing with hard-to-use, buggy mobile apps, and protecting data with hard-to-remember, complex passwords. Humaniq aim to create a safe, strong financial tool, specifically designed to be used by people who are under educated or who don’t possess identification. Most of them live in emerging economies on less than two dollars a day.
Team:
Humaniq held its ICO on April 6, 2017. The ICO token supply represents 86% of the total token supply. With an average contribution of $430, Humaniq raised $5.1 million. The ICO ended on April 26, 2017. 31824818 HMQ tokens were distributed during the Pre-ICO where the price was 1500 HMQ (+Bonuses) = 1 ETH.
Token Reserve Split (XX%):
Humaniq ICO campaign featured bonus, escrow and pre-sale.
Bonus Structure:
ICO Status | Finished |
---|---|
Token-Angebot | 162858414 |
Anfangsdatum | 2017-04-06 |
Endtermin | 2017-04-26 |
Fundraising (BTC) | 94,500 ETH |
Fundraising (USD) | 5163000 |
Startpreis (USD) | 0.0035 |
Sicherheitsprüfungsgesellschaft | N/A |
ICO Rechtsform | N/A |
ICO Zuständigkeit | N/A |
Rechtsberater | N/A |
Blog | https://blog.humaniq.co/?_ga=2.167467898.53774837.1498482916-357452556.1498482916 |
Weißes Papier | https://humaniq.co/assets/downloads/humaniq_wp_english.pdf |