ECOM
Date | Open | Close | High | Low |
---|---|---|---|---|
2021-02-28 | $1.13 | $1.11 | $1.11 | $1.11 |
2021-03-01 | $1.11 | $1.22 | $1.22 | $1.22 |
2021-03-02 | $1.22 | $1.19 | $1.19 | $1.19 |
2021-03-03 | $1.19 | $1.24 | $1.24 | $1.24 |
2021-03-04 | $1.24 | $1.19 | $1.19 | $1.19 |
2021-03-05 | $1.19 | $1.20 | $1.20 | $1.20 |
2021-03-06 | $0.0036100 | $0.0036400 | $0.0036490 | $0.0036080 |
2021-03-08 | $1.25 | $1.28 | $1.28 | $1.28 |
2021-03-09 | $0.0043300 | $0.0043110 | $0.0043530 | $0.0043070 |
2021-03-10 | $1.35 | $1.37 | $1.37 | $1.37 |
2021-03-11 | $1.37 | $1.42 | $1.42 | $1.42 |
2021-03-12 | $1.42 | $1.40 | $1.40 | $1.40 |
2021-03-13 | $1.40 | $1.50 | $1.50 | $1.50 |
2021-03-14 | $1.50 | $1.45 | $1.45 | $1.45 |
2021-03-15 | $1.45 | $1.36 | $1.36 | $1.36 |
2021-03-16 | $1.36 | $1.39 | $1.39 | $1.39 |
2021-03-17 | $0.0042610 | $0.0042440 | $0.0042780 | $0.0042440 |
2021-03-18 | $1.44 | $1.41 | $1.41 | $1.41 |
2021-03-19 | $0.0041920 | $0.0041670 | $0.0041940 | $0.0041660 |
2021-03-20 | $1.42 | $1.42 | $1.42 | $1.42 |
2021-03-21 | $0.0042610 | $0.0042570 | $0.0042620 | $0.0042190 |
2021-03-22 | $1.41 | $1.33 | $1.33 | $1.33 |
2021-03-23 | $1.33 | $1.33 | $1.33 | $1.33 |
2021-03-24 | $1.33 | $1.28 | $1.28 | $1.28 |
2021-03-25 | $1.28 | $1.26 | $1.26 | $1.26 |
2021-03-26 | $1.26 | $1.35 | $1.35 | $1.35 |
2021-03-27 | $1.35 | $1.37 | $1.37 | $1.37 |
2021-03-28 | $1.37 | $1.37 | $1.37 | $1.37 |
2021-03-29 | $1.37 | $1.41 | $1.41 | $1.41 |
2021-03-30 | $1.41 | $1.44 | $1.44 | $1.44 |
2021-03-31 | $1.44 | $1.44 | $1.44 | $1.44 |
2021-04-01 | $1.44 | $1.44 | $1.44 | $1.44 |
2021-04-02 | $1.44 | $1.45 | $1.45 | $1.45 |
2021-04-03 | $1.45 | $1.40 | $1.40 | $1.40 |
2021-04-04 | $1.40 | $1.43 | $1.43 | $1.43 |
2021-04-05 | $1.43 | $1.45 | $1.45 | $1.45 |
2021-04-06 | $1.45 | $1.42 | $1.42 | $1.42 |
2021-04-07 | $1.42 | $1.37 | $1.37 | $1.37 |
2021-04-08 | $1.37 | $1.42 | $1.42 | $1.42 |
2021-04-09 | $1.42 | $1.42 | $1.42 | $1.42 |
2021-04-10 | $0.0048770 | $0.0048740 | $0.0048790 | $0.0048640 |
2021-04-11 | $1.47 | $1.47 | $1.47 | $1.47 |
2021-04-12 | $1.47 | $1.47 | $1.47 | $1.47 |
2021-04-13 | $0.005045 | $0.005064 | $0.005064 | $0.005042 |
2021-04-16 | $1.55 | $1.51 | $1.51 | $1.51 |
2021-04-17 | $1.51 | $1.47 | $1.47 | $1.47 |
2021-04-18 | $1.47 | $1.38 | $1.38 | $1.38 |
2021-04-19 | $1.38 | $1.36 | $1.36 | $1.36 |
2021-04-20 | $1.36 | $1.38 | $1.38 | $1.38 |
2021-04-21 | $1.38 | $1.32 | $1.32 | $1.32 |
2021-04-22 | $1.32 | $1.27 | $1.27 | $1.27 |
2021-04-23 | $1.27 | $1.25 | $1.25 | $1.25 |
2021-04-24 | $1.25 | $1.23 | $1.23 | $1.23 |
2021-04-25 | $1.23 | $1.20 | $1.20 | $1.20 |
2021-04-26 | $0.005480 | $0.005544 | $0.005544 | $0.005444 |
2021-04-27 | $1.33 | $1.35 | $1.35 | $1.35 |
2021-04-28 | $0.006296 | $0.006343 | $0.006344 | $0.006296 |
2021-04-30 | $1.31 | $1.42 | $1.42 | $1.42 |
2021-05-01 | $1.42 | $1.42 | $1.42 | $1.42 |
2021-05-02 | $0.006957 | $0.006926 | $0.006973 | $0.006901 |
2021-05-06 | $1.41 | $1.38 | $1.38 | $1.38 |
2021-05-07 | $0.008241 | $0.008240 | $0.008255 | $0.008183 |
2021-06-18 | $0.9330000 | $0.8778000 | $0.8778000 | $0.8778000 |
2021-06-19 | $0.005271 | $0.005264 | $0.005274 | $0.005253 |
2021-06-21 | $0.8723000 | $0.7755000 | $0.7755000 | $0.7755000 |
2021-06-22 | $0.0044550 | $0.0044370 | $0.0044780 | $0.0044330 |
2021-06-26 | $0.7740000 | $0.7915000 | $0.7915000 | $0.7915000 |
2021-06-27 | $0.0043210 | $0.0042920 | $0.0043240 | $0.0042920 |
2021-07-03 | $0.8282000 | $0.8497000 | $0.8497000 | $0.8497000 |
2021-07-04 | $0.005256 | $0.005258 | $0.005265 | $0.005249 |
2021-07-16 | $0.7808000 | $0.7693000 | $0.7693000 | $0.7693000 |
2021-07-17 | $0.0044300 | $0.0044320 | $0.0044330 | $0.0044100 |
2021-07-21 | $0.7300000 | $0.7874000 | $0.7874000 | $0.7874000 |
2021-07-22 | $0.0047080 | $0.0047000 | $0.0047120 | $0.0046800 |
2021-07-23 | $0.7913000 | $0.8241000 | $0.8241000 | $0.8241000 |
2021-07-24 | $0.005016 | $0.0049920 | $0.005029 | $0.0049770 |
2021-07-28 | $0.9677000 | $0.9807000 | $0.9807000 | $0.9807000 |
2021-07-29 | $0.005431 | $0.005408 | $0.005431 | $0.005407 |
2021-08-05 | $0.9736000 | $1.00 | $1.00 | $1.00 |
2021-08-06 | $0.006677 | $0.006662 | $0.006714 | $0.006662 |
2021-08-19 | $0.0174500 | $0.0172200 | $0.0174500 | $0.0162300 |
2021-08-20 | $0.0172200 | $0.0161300 | $0.0180000 | $0.0136000 |
2021-08-21 | $0.007756 | $0.007739 | $0.007759 | $0.007732 |
2021-08-24 | $0.0113800 | $0.0109500 | $0.0116500 | $0.0099130 |
2021-08-25 | $0.007487 | $0.007537 | $0.007540 | $0.007484 |
2021-08-27 | $0.0107100 | $0.0107500 | $0.0109000 | $0.0107200 |
2021-08-28 | $0.0107500 | $0.0107300 | $0.0109000 | $0.0107200 |
2021-08-29 | $0.0107300 | $0.0107300 | $0.0107300 | $0.0107200 |
2021-08-30 | $0.0107300 | $0.0107200 | $0.0107200 | $0.0107100 |
2021-08-31 | $0.0107200 | $0.0106900 | $0.0107200 | $0.0106400 |
2021-09-01 | $0.008107 | $0.008056 | $0.008107 | $0.008051 |
2021-09-02 | $0.009016 | $0.009098 | $0.009199 | $0.009016 |
2021-09-03 | $0.009098 | $0.007480 | $0.009144 | $0.007003 |
2021-09-04 | $0.007480 | $0.008544 | $0.008785 | $0.007479 |
2021-09-05 | $0.008544 | $0.008552 | $0.008570 | $0.008428 |
2021-09-06 | $0.008552 | $0.007395 | $0.008568 | $0.007358 |
2021-09-07 | $0.007395 | $0.007284 | $0.008178 | $0.006029 |
2021-09-08 | $0.007284 | $0.007572 | $0.008143 | $0.007284 |
2021-09-09 | $0.007572 | $0.009150 | $0.0170000 | $0.007285 |
2021-09-10 | $0.008081 | $0.008107 | $0.008119 | $0.008067 |
2021-09-16 | $0.008651 | $0.0099360 | $0.0099990 | $0.008651 |
2021-09-17 | $0.0099360 | $0.008958 | $0.0099990 | $0.008601 |
2021-09-18 | $0.008021 | $0.007974 | $0.008032 | $0.007963 |
2021-09-20 | $0.008900 | $0.008997 | $0.009009 | $0.008899 |
2021-09-21 | $0.008997 | $0.009894 | $0.0099370 | $0.008998 |
2021-09-22 | $0.009894 | $0.0207900 | $0.0233100 | $0.009859 |
2021-09-23 | $0.007266 | $0.007274 | $0.007279 | $0.007239 |
2021-09-24 | $0.0143200 | $0.0137500 | $0.0144800 | $0.0136500 |
2021-09-25 | $0.006917 | $0.006934 | $0.006941 | $0.006912 |
2021-09-28 | $0.0117500 | $0.0126300 | $0.0126300 | $0.0107900 |
2021-09-29 | $0.006626 | $0.006638 | $0.006659 | $0.006619 |
2021-10-02 | $0.0137100 | $0.0147400 | $0.0157400 | $0.0137100 |
2021-10-03 | $0.007999 | $0.008048 | $0.008048 | $0.007998 |
2021-10-12 | $0.0141900 | $0.0131600 | $0.0168800 | $0.007236 |
2021-10-13 | $0.0131600 | $0.0204900 | $0.0239900 | $0.0131600 |
2021-10-14 | $0.008514 | $0.008548 | $0.008555 | $0.008514 |
2021-10-20 | $0.0181000 | $0.0190100 | $0.0222000 | $0.0177700 |
2021-10-21 | $0.0190100 | $0.0210600 | $0.0214300 | $0.0178200 |
2021-10-22 | $0.0210600 | $0.0201700 | $0.0216800 | $0.0200500 |
2021-10-23 | $0.0201700 | $0.0183600 | $0.0201700 | $0.0181600 |
2021-10-24 | $0.0183600 | $0.0184200 | $0.0196400 | $0.0181700 |
2021-10-25 | $0.009634 | $0.009631 | $0.009667 | $0.009628 |
2021-11-03 | $0.0184700 | $0.0177900 | $0.0196400 | $0.0174200 |
2021-11-04 | $0.0177900 | $0.0165700 | $0.0196600 | $0.0165500 |
2021-11-05 | $0.0107100 | $0.0107100 | $0.0107100 | $0.0106700 |
2021-11-06 | $0.0152800 | $0.0154500 | $0.0172900 | $0.0135500 |
2021-11-07 | $0.0106700 | $0.0106400 | $0.0106800 | $0.0106400 |
2021-11-16 | $0.0153000 | $0.0148600 | $0.0155200 | $0.0146200 |
2021-11-17 | $0.0099360 | $0.0099200 | $0.0099660 | $0.009895 |
2021-12-02 | $0.0151400 | $0.0151700 | $0.0151900 | $0.0151300 |
2021-12-03 | $0.0151700 | $0.0151300 | $0.0151800 | $0.0150700 |
2021-12-04 | $0.0151300 | $0.0151000 | $0.0151800 | $0.0150700 |
2021-12-05 | $0.0151000 | $0.0150800 | $0.0151300 | $0.0150700 |
2021-12-06 | $0.0099150 | $0.009885 | $0.0099320 | $0.009871 |
2021-12-07 | $0.0150800 | $0.0150800 | $0.0150800 | $0.0150700 |
2021-12-08 | $0.0150800 | $0.0150800 | $0.0150800 | $0.0150700 |
2021-12-09 | $0.0104800 | $0.0105500 | $0.0105700 | $0.0104700 |
2021-12-20 | $0.0112300 | $0.0110800 | $0.0113000 | $0.0110000 |
2021-12-21 | $0.009312 | $0.009363 | $0.009386 | $0.009311 |
2021-12-24 | $0.0110300 | $0.0110300 | $0.0110400 | $0.0110200 |
2021-12-25 | $0.0110300 | $0.0103100 | $0.0110300 | $0.009307 |
2021-12-26 | $0.009669 | $0.009652 | $0.009675 | $0.009643 |
2021-12-28 | $0.008183 | $0.006036 | $0.008396 | $0.006016 |
2021-12-29 | $0.008953 | $0.008942 | $0.008978 | $0.008942 |
2022-01-04 | $0.005426 | $0.0046650 | $0.008894 | $0.0027760 |
2022-01-05 | $0.008934 | $0.008907 | $0.008943 | $0.008900 |
2022-01-06 | $0.007509 | $0.0127700 | $0.0132000 | $0.007005 |
2022-01-07 | $0.008038 | $0.008030 | $0.008060 | $0.008023 |
2022-01-09 | $0.0129800 | $0.0130000 | $0.0130000 | $0.0129700 |
2022-01-10 | $0.007436 | $0.007433 | $0.007456 | $0.007422 |
2022-01-13 | $0.0124900 | $0.0102600 | $0.0125800 | $0.0099150 |
2022-01-14 | $0.0102600 | $0.0111700 | $0.0112900 | $0.0102600 |
2022-01-15 | $0.007812 | $0.007829 | $0.007854 | $0.007811 |
2022-01-18 | $0.0118800 | $0.0119000 | $0.0120000 | $0.0118500 |
2022-01-19 | $0.007461 | $0.007445 | $0.007476 | $0.007445 |
2022-01-20 | $0.0117200 | $0.0126800 | $0.0130000 | $0.009494 |
2022-01-21 | $0.007086 | $0.007034 | $0.007093 | $0.007028 |
2022-01-23 | $0.009049 | $0.009344 | $0.009448 | $0.008824 |
2022-01-24 | $0.009344 | $0.007521 | $0.009499 | $0.007388 |
2022-01-25 | $0.005764 | $0.005750 | $0.005766 | $0.005736 |
2022-02-18 | $0.0109700 | $0.0104100 | $0.0110800 | $0.0101800 |
2022-02-19 | $0.0104100 | $0.0104000 | $0.0107600 | $0.0101800 |
2022-02-20 | $0.006524 | $0.006521 | $0.006526 | $0.006517 |
2022-02-25 | $0.0103400 | $0.0101900 | $0.0104100 | $0.0101900 |
2022-02-26 | $0.006536 | $0.006550 | $0.006556 | $0.006524 |
2022-03-04 | $0.008226 | $0.008226 | $0.008227 | $0.007863 |
2022-03-05 | $0.006189 | $0.006172 | $0.006190 | $0.006167 |
2022-03-06 | $0.008932 | $0.008379 | $0.009558 | $0.007685 |
2022-03-07 | $0.006025 | $0.006013 | $0.006031 | $0.006012 |
2022-03-12 | $0.008840 | $0.008619 | $0.009219 | $0.008260 |
2022-03-13 | $0.008619 | $0.008463 | $0.009549 | $0.006999 |
2022-03-14 | $0.005940 | $0.005937 | $0.005942 | $0.005931 |
2022-03-15 | $0.007007 | $0.007040 | $0.008652 | $0.007006 |
2022-03-16 | $0.007040 | $0.007053 | $0.008563 | $0.007039 |
2022-03-17 | $0.006549 | $0.006561 | $0.006566 | $0.006549 |
2022-03-18 | $0.008277 | $0.008279 | $0.008288 | $0.006979 |
2022-03-19 | $0.008279 | $0.007813 | $0.008281 | $0.006050 |
2022-03-20 | $0.007813 | $0.007574 | $0.008201 | $0.006640 |
2022-03-21 | $0.007574 | $0.008021 | $0.009318 | $0.007163 |
2022-03-22 | $0.008021 | $0.008498 | $0.009336 | $0.007164 |
2022-03-23 | $0.007010 | $0.007001 | $0.007011 | $0.006995 |
2022-03-25 | $0.007920 | $0.009432 | $0.009438 | $0.007185 |
2022-03-26 | $0.007326 | $0.007321 | $0.007331 | $0.007321 |
2022-03-28 | $0.008764 | $0.008976 | $0.0101700 | $0.007923 |
2022-03-29 | $0.008976 | $0.008467 | $0.008988 | $0.007923 |
2022-03-30 | $0.008030 | $0.008006 | $0.008030 | $0.008006 |
2022-04-03 | $0.007567 | $0.007498 | $0.007754 | $0.007486 |
2022-04-04 | $0.007498 | $0.008473 | $0.008980 | $0.007380 |
2022-04-05 | $0.008308 | $0.008300 | $0.008311 | $0.008292 |
2022-04-06 | $0.008007 | $0.008624 | $0.008825 | $0.008006 |
2022-04-07 | $0.007478 | $0.007497 | $0.007505 | $0.007466 |
2022-04-09 | $0.0101700 | $0.009578 | $0.0101700 | $0.009488 |
2022-04-10 | $0.007693 | $0.007681 | $0.007699 | $0.007677 |
2022-04-14 | $0.009831 | $0.009831 | $0.0100000 | $0.009660 |
2022-04-15 | $0.009831 | $0.009561 | $0.0100000 | $0.009489 |
2022-04-16 | $0.009561 | $0.009561 | $0.0100000 | $0.009560 |
2022-04-17 | $0.009561 | $0.009647 | $0.0100000 | $0.009542 |
2022-04-18 | $0.007053 | $0.007035 | $0.007057 | $0.007034 |
2022-04-20 | $0.009027 | $0.009116 | $0.009116 | $0.009027 |
2022-04-21 | $1.02 | $1.02 | $1.02 | $1.02 |
2022-04-26 | $0.009005 | $0.008120 | $0.009005 | $0.008000 |
2022-04-27 | $0.9358000 | $0.9345000 | $0.9363000 | $0.9344000 |
2022-04-28 | $0.008700 | $0.008350 | $0.008835 | $0.008326 |
2022-04-29 | $0.9759000 | $0.9757000 | $0.9767000 | $0.9755000 |
2022-04-30 | $0.008350 | $0.008350 | $0.008394 | $0.008326 |
2022-05-01 | $0.008350 | $0.008326 | $0.008350 | $0.008326 |
2022-05-02 | $0.008326 | $0.008412 | $0.008835 | $0.008001 |
2022-05-03 | $0.9455000 | $0.9466000 | $0.9468000 | $0.9440000 |
2022-05-04 | $0.008536 | $0.008551 | $0.008887 | $0.008536 |
2022-05-05 | $0.008550 | $0.008588 | $0.008887 | $0.008536 |
2022-05-06 | $0.8972000 | $0.8996000 | $0.8999000 | $0.8963000 |
2022-05-07 | $0.008587 | $0.008771 | $0.009012 | $0.008552 |
2022-05-08 | $0.8708000 | $0.8697000 | $0.8710000 | $0.8688000 |
2022-05-11 | $0.006361 | $0.006075 | $0.006339 | $0.006067 |
2022-05-12 | $0.7123000 | $0.7132000 | $0.7162000 | $0.7117000 |
2022-05-13 | $0.006446 | $0.006455 | $0.006455 | $0.006390 |
2022-05-14 | $0.7180000 | $0.7195000 | $0.7212000 | $0.7162000 |
2022-05-15 | $0.006425 | $0.006458 | $0.006458 | $0.006393 |
2022-05-16 | $0.006458 | $0.006457 | $0.006457 | $0.006392 |
2022-05-17 | $0.006457 | $0.006459 | $0.006459 | $0.006394 |
2022-05-18 | $0.006459 | $0.006426 | $0.006458 | $0.006368 |
2022-05-19 | $0.7038000 | $0.7040000 | $0.7065000 | $0.7034000 |
2022-05-22 | $0.7206000 | $0.7415000 | $0.7415000 | $0.7415000 |
2022-05-23 | $0.7415000 | $0.7124000 | $0.7124000 | $0.7124000 |
2022-05-24 | $0.7124000 | $0.7264000 | $0.7264000 | $0.7264000 |
2022-05-25 | $0.7264000 | $0.7281000 | $0.7281000 | $0.7264000 |
2022-05-26 | $0.7230000 | $0.7151000 | $0.7151000 | $0.7151000 |
2022-05-27 | $0.7151000 | $0.7006000 | $0.7006000 | $0.7006000 |
2022-05-28 | $0.7006000 | $0.7055000 | $0.7059000 | $0.7005000 |
2022-05-30 | $0.7216000 | $0.7771000 | $0.7771000 | $0.7771000 |
2022-05-31 | $0.7771000 | $0.7787000 | $0.7787000 | $0.7787000 |
2022-06-01 | $0.7787000 | $0.7298000 | $0.7298000 | $0.7298000 |
2022-06-02 | $0.7298000 | $0.7288000 | $0.7316000 | $0.7285000 |
2022-06-06 | $0.7325000 | $0.7682000 | $0.7682000 | $0.7682000 |
2022-06-07 | $0.7682000 | $0.7688000 | $0.7701000 | $0.7667000 |
2022-06-08 | $0.7622000 | $0.7396000 | $0.7396000 | $0.7396000 |
2022-06-09 | $0.7396000 | $0.7409000 | $0.7420000 | $0.7396000 |
2022-06-10 | $0.7370000 | $0.7122000 | $0.7122000 | $0.7122000 |
2022-06-11 | $0.7122000 | $0.6955000 | $0.6955000 | $0.6955000 |
2022-06-12 | $0.6955000 | $0.6965000 | $0.6978000 | $0.6955000 |
2022-06-13 | $0.6514000 | $0.5506000 | $0.5506000 | $0.5506000 |
2022-06-14 | $0.5506000 | $0.5419000 | $0.5419000 | $0.5419000 |
2022-06-15 | $0.5419000 | $0.5529000 | $0.5529000 | $0.5529000 |
2022-06-16 | $0.5529000 | $0.5572000 | $0.5582000 | $0.5529000 |
2022-06-19 | $0.4644000 | $0.5036000 | $0.5036000 | $0.5036000 |
2022-06-20 | $0.5036000 | $0.5058000 | $0.5058000 | $0.5031000 |
2022-06-21 | $0.5035000 | $0.5071000 | $0.5071000 | $0.5071000 |
2022-06-22 | $0.5071000 | $0.5066000 | $0.5084000 | $0.5064000 |
2022-06-24 | $0.5169000 | $0.5199000 | $0.5199000 | $0.5199000 |
2022-06-25 | $0.5199000 | $0.5261000 | $0.5261000 | $0.5261000 |
2022-06-26 | $0.5261000 | $0.5271000 | $0.5277000 | $0.5261000 |
2022-06-27 | $0.5153000 | $0.5076000 | $0.5076000 | $0.5076000 |
2022-06-28 | $0.5076000 | $0.5088000 | $0.5093000 | $0.5076000 |
2022-06-29 | $0.4962000 | $0.4923000 | $0.4923000 | $0.4923000 |
2022-06-30 | $0.4923000 | $0.4931000 | $0.4936000 | $0.4923000 |
2022-07-01 | $0.4878000 | $0.4716000 | $0.4716000 | $0.4716000 |
2022-07-02 | $0.4716000 | $0.4711000 | $0.4711000 | $0.4711000 |
2022-07-03 | $0.4711000 | $0.4721000 | $0.4723000 | $0.4711000 |
2022-07-04 | $0.4727000 | $0.4952000 | $0.4952000 | $0.4952000 |
2022-07-05 | $0.4952000 | $0.4939000 | $0.4939000 | $0.4939000 |
2022-07-06 | $0.4939000 | $0.5034000 | $0.5034000 | $0.5034000 |
2022-07-07 | $0.5034000 | $0.5295000 | $0.5295000 | $0.5295000 |
2022-07-08 | $0.5295000 | $0.5290000 | $0.5290000 | $0.5290000 |
2022-07-09 | $0.5290000 | $0.5288000 | $0.5288000 | $0.5288000 |
2022-07-10 | $0.5288000 | $0.5107000 | $0.5107000 | $0.5107000 |
2022-07-11 | $0.5107000 | $0.5104000 | $0.5119000 | $0.5101000 |
2022-07-12 | $0.4886000 | $0.4731000 | $0.4731000 | $0.4731000 |
2022-07-13 | $0.4731000 | $0.4957000 | $0.4957000 | $0.4957000 |
2022-07-14 | $0.4957000 | $0.4978000 | $0.4978000 | $0.4957000 |
2022-07-15 | $0.5041000 | $0.5103000 | $0.5103000 | $0.5103000 |
2022-07-16 | $0.5103000 | $0.5114000 | $0.5118000 | $0.5100000 |
2022-07-17 | $0.5194000 | $0.5094000 | $0.5094000 | $0.5094000 |
2022-07-18 | $0.5094000 | $0.5500000 | $0.5500000 | $0.5500000 |
2022-07-19 | $0.5500000 | $0.5733000 | $0.5733000 | $0.5733000 |
2022-07-20 | $0.5733000 | $0.5747000 | $0.5752000 | $0.5733000 |
2022-07-21 | $0.5690000 | $0.5673000 | $0.5673000 | $0.5673000 |
2022-07-22 | $0.5673000 | $0.5672000 | $0.5686000 | $0.5671000 |
2022-07-25 | $0.5533000 | $0.5220000 | $0.5220000 | $0.5220000 |
2022-07-26 | $0.5220000 | $0.5208000 | $0.5208000 | $0.5208000 |
2022-07-27 | $0.5208000 | $0.5207000 | $0.5225000 | $0.5206000 |
2022-07-28 | $0.5625000 | $0.5845000 | $0.5845000 | $0.5845000 |
2022-07-29 | $0.5845000 | $0.5823000 | $0.5823000 | $0.5823000 |
2022-07-30 | $0.5823000 | $0.5840000 | $0.5848000 | $0.5823000 |
2022-07-31 | $0.5793000 | $0.5710000 | $0.5710000 | $0.5710000 |
2022-08-01 | $0.5710000 | $0.5702000 | $0.5702000 | $0.5702000 |
2022-08-02 | $0.5702000 | $0.5710000 | $0.5716000 | $0.5702000 |
2022-08-03 | $0.5633000 | $0.5592000 | $0.5592000 | $0.5592000 |
2022-08-04 | $0.5592000 | $0.5602000 | $0.5606000 | $0.5592000 |
2022-08-05 | $0.5543000 | $0.5713000 | $0.5713000 | $0.5713000 |
2022-08-06 | $0.5713000 | $0.5624000 | $0.5624000 | $0.5624000 |
2022-08-07 | $0.5624000 | $0.5679000 | $0.5679000 | $0.5679000 |
2022-08-08 | $0.5679000 | $0.5835000 | $0.5835000 | $0.5835000 |
2022-08-09 | $0.5835000 | $0.5673000 | $0.5673000 | $0.5673000 |
2022-08-10 | $0.5673000 | $0.5671000 | $0.5685000 | $0.5671000 |
2022-08-13 | $0.5981000 | $0.5990000 | $0.5990000 | $0.5990000 |
2022-08-14 | $0.5990000 | $0.5957000 | $0.5957000 | $0.5957000 |
2022-08-15 | $0.5957000 | $0.5905000 | $0.5905000 | $0.5905000 |
2022-08-16 | $0.5905000 | $0.5845000 | $0.5845000 | $0.5845000 |
2022-08-17 | $0.5845000 | $0.5852000 | $0.5860000 | $0.5845000 |
2022-08-19 | $0.5684000 | $0.5104000 | $0.5104000 | $0.5104000 |
2022-08-20 | $0.5104000 | $0.5186000 | $0.5186000 | $0.5186000 |
2022-08-21 | $0.5186000 | $0.5196000 | $0.5197000 | $0.5186000 |
2022-08-22 | $0.5271000 | $0.5245000 | $0.5245000 | $0.5245000 |
2022-08-23 | $0.5243000 | $0.5273000 | $0.5273000 | $0.5273000 |
2022-08-24 | $0.5273000 | $0.5235000 | $0.5235000 | $0.5235000 |
2022-08-25 | $0.5235000 | $0.5284000 | $0.5284000 | $0.5284000 |
2022-08-26 | $0.5284000 | $0.5284000 | $0.5294000 | $0.5284000 |
2022-08-27 | $0.4961000 | $0.4909000 | $0.4909000 | $0.4909000 |
2022-08-28 | $0.4909000 | $0.4791000 | $0.4791000 | $0.4791000 |
2022-08-29 | $0.4791000 | $0.4815000 | $0.4819000 | $0.4791000 |
2022-08-30 | $0.4972000 | $0.4854000 | $0.4854000 | $0.4854000 |
2022-08-31 | $0.4854000 | $0.4912000 | $0.4912000 | $0.4912000 |
2022-09-01 | $0.4912000 | $0.4931000 | $0.4931000 | $0.4912000 |
2022-09-02 | $0.4932000 | $0.4890000 | $0.4890000 | $0.4890000 |
2022-09-03 | $0.4890000 | $0.4860000 | $0.4860000 | $0.4860000 |
2022-09-04 | $0.4860000 | $0.4901000 | $0.4901000 | $0.4901000 |
2022-09-05 | $0.4901000 | $0.4849000 | $0.4849000 | $0.4849000 |
2022-09-06 | $0.4849000 | $0.4857000 | $0.4862000 | $0.4849000 |
2022-09-07 | $0.4604000 | $0.4725000 | $0.4725000 | $0.4725000 |
2022-09-08 | $0.4725000 | $0.4734000 | $0.4734000 | $0.4734000 |
2022-09-09 | $0.4734000 | $0.4742000 | $0.4745000 | $0.4734000 |
2022-09-11 | $0.5306000 | $0.5350000 | $0.5350000 | $0.5350000 |
2022-09-12 | $0.5350000 | $0.5346000 | $0.5366000 | $0.5341000 |
2022-09-13 | $0.5488000 | $0.4943000 | $0.4943000 | $0.4943000 |
2022-09-14 | $0.4943000 | $0.4957000 | $0.4957000 | $0.4957000 |
2022-09-15 | $0.4957000 | $0.4827000 | $0.4827000 | $0.4827000 |
2022-09-16 | $0.4827000 | $0.4852000 | $0.4852000 | $0.4852000 |
2022-09-17 | $0.4852000 | $0.4862000 | $0.4863000 | $0.4852000 |
2022-09-18 | $0.4929000 | $0.4757000 | $0.4757000 | $0.4757000 |
2022-09-19 | $0.4757000 | $0.4769000 | $0.4777000 | $0.4757000 |
2022-09-20 | $0.4788000 | $0.4626000 | $0.4626000 | $0.4626000 |
2022-09-21 | $0.4626000 | $0.4525000 | $0.4525000 | $0.4525000 |
2022-09-22 | $0.4525000 | $0.4546000 | $0.4550000 | $0.4525000 |
2022-09-23 | $0.4754000 | $0.4726000 | $0.4726000 | $0.4726000 |
2022-09-24 | $0.4726000 | $0.4636000 | $0.4636000 | $0.4636000 |
2022-09-25 | $0.4636000 | $0.4608000 | $0.4608000 | $0.4608000 |
2022-09-26 | $0.4608000 | $0.4712000 | $0.4712000 | $0.4712000 |
2022-09-27 | $0.4712000 | $0.4675000 | $0.4675000 | $0.4675000 |
2022-09-28 | $0.4675000 | $0.4686000 | $0.4687000 | $0.4675000 |
2022-09-30 | $0.4800000 | $0.4759000 | $0.4759000 | $0.4759000 |
2022-10-01 | $0.4759000 | $0.4732000 | $0.4732000 | $0.4732000 |
2022-10-02 | $0.4732000 | $0.4740000 | $0.4742000 | $0.4732000 |
2022-10-03 | $0.4669000 | $0.4810000 | $0.4810000 | $0.4810000 |
2022-10-04 | $0.4810000 | $0.4818000 | $0.4822000 | $0.4810000 |
2022-10-05 | $0.4984000 | $0.4939000 | $0.4939000 | $0.4939000 |
2022-10-06 | $0.4939000 | $0.4955000 | $0.4956000 | $0.4939000 |
2022-10-08 | $0.4786000 | $0.4758000 | $0.4758000 | $0.4758000 |
2022-10-09 | $0.4758000 | $0.4767000 | $0.4768000 | $0.4758000 |
2022-10-12 | $0.4669000 | $0.4693000 | $0.4693000 | $0.4693000 |
2022-10-13 | $0.4693000 | $0.4748000 | $0.4748000 | $0.4748000 |
2022-10-14 | $0.4748000 | $0.4760000 | $0.4761000 | $0.4748000 |
2022-10-15 | $0.4700000 | $0.4672000 | $0.4672000 | $0.4672000 |
2022-10-16 | $0.4672000 | $0.4720000 | $0.4720000 | $0.4720000 |
2022-10-17 | $0.4720000 | $0.4790000 | $0.4790000 | $0.4790000 |
2022-10-18 | $0.4790000 | $0.4736000 | $0.4736000 | $0.4736000 |
2022-10-19 | $0.4736000 | $0.4685000 | $0.4685000 | $0.4685000 |
2022-10-20 | $0.4685000 | $0.4666000 | $0.4666000 | $0.4666000 |
2022-10-21 | $0.4666000 | $0.4677000 | $0.4678000 | $0.4666000 |
2022-10-23 | $0.4706000 | $0.4795000 | $0.4795000 | $0.4795000 |
2022-10-24 | $0.4795000 | $0.4736000 | $0.4736000 | $0.4736000 |
2022-10-25 | $0.4736000 | $0.4742000 | $0.4748000 | $0.4736000 |
2022-10-27 | $0.5090000 | $0.4972000 | $0.4972000 | $0.4972000 |
2022-10-28 | $0.4972000 | $0.5047000 | $0.5047000 | $0.5047000 |
2022-10-29 | $0.5047000 | $0.5053000 | $0.5057000 | $0.5047000 |
2022-10-30 | $0.5101000 | $0.5055000 | $0.5055000 | $0.5055000 |
2022-10-31 | $0.5055000 | $0.5021000 | $0.5021000 | $0.5021000 |
2022-11-01 | $0.5021000 | $0.5025000 | $0.5032000 | $0.5021000 |
2022-11-03 | $0.4937000 | $0.4951000 | $0.4951000 | $0.4951000 |
2022-11-04 | $0.4951000 | $0.5182000 | $0.5182000 | $0.5182000 |
2022-11-05 | $0.5182000 | $0.5219000 | $0.5219000 | $0.5219000 |
2022-11-06 | $0.5219000 | $0.5123000 | $0.5123000 | $0.5123000 |
2022-11-07 | $0.5123000 | $0.5045000 | $0.5045000 | $0.5045000 |
2022-11-08 | $0.5045000 | $0.4543000 | $0.4543000 | $0.4543000 |
2022-11-09 | $0.4543000 | $0.4526000 | $0.4556000 | $0.4523000 |
2022-11-13 | $0.4110000 | $0.3995000 | $0.3995000 | $0.3995000 |
2022-11-14 | $0.3995000 | $0.4065000 | $0.4065000 | $0.4065000 |
2022-11-15 | $0.4065000 | $0.4135000 | $0.4135000 | $0.4135000 |
2022-11-16 | $0.4135000 | $0.4079000 | $0.4079000 | $0.4079000 |
2022-11-17 | $0.4079000 | $0.4087000 | $0.4087000 | $0.4087000 |
2022-11-18 | $0.4087000 | $0.4086000 | $0.4086000 | $0.4086000 |
2022-11-19 | $0.4086000 | $0.4088000 | $0.4088000 | $0.4088000 |
2022-11-20 | $0.4088000 | $0.3982000 | $0.3982000 | $0.3982000 |
2022-11-21 | $0.3982000 | $0.3861000 | $0.3861000 | $0.3861000 |
2022-11-22 | $0.3861000 | $0.3969000 | $0.3969000 | $0.3969000 |
2022-11-23 | $0.3969000 | $0.4065000 | $0.4065000 | $0.4065000 |
2022-11-24 | $0.4065000 | $0.4070000 | $0.4075000 | $0.4065000 |
2022-11-25 | $0.4064000 | $0.4045000 | $0.4045000 | $0.4045000 |
2022-11-26 | $0.4045000 | $0.4031000 | $0.4031000 | $0.4031000 |
2022-11-27 | $0.4031000 | $0.4023000 | $0.4023000 | $0.4023000 |
2022-11-28 | $0.4023000 | $0.4035000 | $0.4038000 | $0.4023000 |
2022-11-29 | $0.3971000 | $0.4026000 | $0.4026000 | $0.4026000 |
2022-11-30 | $0.4026000 | $0.4205000 | $0.4205000 | $0.4205000 |
2022-12-01 | $0.4205000 | $0.4215000 | $0.4217000 | $0.4205000 |
2022-12-03 | $0.4188000 | $0.4138000 | $0.4138000 | $0.4138000 |
2022-12-04 | $0.4138000 | $0.4147000 | $0.4148000 | $0.4138000 |
2022-12-06 | $0.4157000 | $0.4186000 | $0.4186000 | $0.4186000 |
2022-12-07 | $0.4186000 | $0.4125000 | $0.4125000 | $0.4125000 |
2022-12-08 | $0.4125000 | $0.4220000 | $0.4220000 | $0.4220000 |
2022-12-09 | $0.4220000 | $0.4230000 | $0.4231000 | $0.4220000 |
2022-12-11 | $0.4197000 | $0.4188000 | $0.4188000 | $0.4188000 |
2022-12-12 | $0.4188000 | $0.4183000 | $0.4197000 | $0.4182000 |
2022-12-13 | $0.4216000 | $0.4355000 | $0.4355000 | $0.4355000 |
2022-12-14 | $0.4355000 | $0.4361000 | $0.4361000 | $0.4361000 |
2022-12-15 | $0.4361000 | $0.4253000 | $0.4253000 | $0.4253000 |
2022-12-16 | $0.4253000 | $0.4081000 | $0.4081000 | $0.4081000 |
2022-12-17 | $0.4081000 | $0.4111000 | $0.4111000 | $0.4111000 |
2022-12-18 | $0.4111000 | $0.4102000 | $0.4102000 | $0.4102000 |
2022-12-19 | $0.4102000 | $0.4028000 | $0.4028000 | $0.4028000 |
2022-12-20 | $0.4028000 | $0.4036000 | $0.4039000 | $0.4028000 |
2022-12-21 | $0.4141000 | $0.4121000 | $0.4121000 | $0.4121000 |
2022-12-22 | $0.4121000 | $0.4120000 | $0.4120000 | $0.4120000 |
2022-12-23 | $0.4120000 | $0.4111000 | $0.4111000 | $0.4111000 |
2022-12-24 | $0.4111000 | $0.4120000 | $0.4120000 | $0.4111000 |
2022-12-26 | $0.4123000 | $0.4144000 | $0.4144000 | $0.4144000 |
2022-12-27 | $0.4144000 | $0.4162000 | $0.4162000 | $0.4144000 |
2022-12-28 | $0.4092000 | $0.4052000 | $0.4052000 | $0.4052000 |
2022-12-29 | $0.4052000 | $0.4075000 | $0.4075000 | $0.4075000 |
2022-12-30 | $0.4075000 | $0.4082000 | $0.4083000 | $0.4075000 |
2022-12-31 | $0.4067000 | $0.4050000 | $0.4050000 | $0.4050000 |
2023-01-01 | $0.4050000 | $0.4058000 | $0.4059000 | $0.4050000 |
2023-01-02 | $0.4070000 | $0.4084000 | $0.4084000 | $0.4084000 |
2023-01-03 | $0.4084000 | $0.4084000 | $0.4084000 | $0.4084000 |
2023-01-04 | $0.4084000 | $0.4127000 | $0.4127000 | $0.4127000 |
2023-01-05 | $0.4127000 | $0.4137000 | $0.4138000 | $0.4127000 |
2023-01-07 | $0.4152000 | $0.4151000 | $0.4151000 | $0.4151000 |
2023-01-08 | $0.4151000 | $0.4160000 | $0.4160000 | $0.4151000 |
2023-01-09 | $0.4193000 | $0.4209000 | $0.4209000 | $0.4209000 |
2023-01-10 | $0.4209000 | $0.4219000 | $0.4219000 | $0.4209000 |
2023-01-11 | $0.4273000 | $0.4395000 | $0.4395000 | $0.4395000 |
2023-01-12 | $0.4395000 | $0.4618000 | $0.4618000 | $0.4618000 |
2023-01-13 | $0.4618000 | $0.4883000 | $0.4883000 | $0.4883000 |
2023-01-14 | $0.4883000 | $0.5134000 | $0.5134000 | $0.5134000 |
2023-01-15 | $0.5134000 | $0.5115000 | $0.5115000 | $0.5115000 |
2023-01-16 | $0.5115000 | $0.5191000 | $0.5191000 | $0.5191000 |
2023-01-17 | $0.5191000 | $0.5188000 | $0.5203000 | $0.5176000 |
2023-01-18 | $0.5178000 | $0.5066000 | $0.5066000 | $0.5066000 |
2023-01-19 | $0.5066000 | $0.5165000 | $0.5165000 | $0.5165000 |
2023-01-20 | $0.5165000 | $0.5556000 | $0.5556000 | $0.5556000 |
2023-01-21 | $0.5556000 | $0.5584000 | $0.5584000 | $0.5584000 |
2023-01-22 | $0.5584000 | $0.5565000 | $0.5565000 | $0.5565000 |
2023-01-23 | $0.5565000 | $0.5615000 | $0.5615000 | $0.5615000 |
2023-01-24 | $0.5615000 | $0.5546000 | $0.5546000 | $0.5546000 |
2023-01-25 | $0.5546000 | $0.5651000 | $0.5651000 | $0.5651000 |
2023-01-26 | $0.5651000 | $0.5637000 | $0.5637000 | $0.5637000 |
2023-01-27 | $0.5637000 | $0.5649000 | $0.5654000 | $0.5637000 |
2023-01-28 | $0.5654000 | $0.5643000 | $0.5643000 | $0.5643000 |
2023-01-29 | $0.5643000 | $0.5818000 | $0.5818000 | $0.5818000 |
2023-01-30 | $0.5818000 | $0.5594000 | $0.5594000 | $0.5594000 |
2023-01-31 | $0.5594000 | $0.5605000 | $0.5606000 | $0.5594000 |
2023-02-03 | $0.5750000 | $0.5742000 | $0.5742000 | $0.5742000 |
2023-02-04 | $0.5742000 | $0.5716000 | $0.5716000 | $0.5716000 |
2023-02-05 | $0.5716000 | $0.5620000 | $0.5620000 | $0.5620000 |
2023-02-06 | $0.5620000 | $0.5577000 | $0.5577000 | $0.5577000 |
2023-02-07 | $0.5577000 | $0.5697000 | $0.5697000 | $0.5697000 |
2023-02-08 | $0.5697000 | $0.5625000 | $0.5625000 | $0.5625000 |
2023-02-09 | $0.5625000 | $0.5343000 | $0.5343000 | $0.5343000 |
2023-02-10 | $0.5343000 | $0.5301000 | $0.5301000 | $0.5301000 |
2023-02-11 | $0.5301000 | $0.5356000 | $0.5356000 | $0.5356000 |
2023-02-12 | $0.5356000 | $0.5339000 | $0.5339000 | $0.5339000 |
2023-02-13 | $0.5339000 | $0.5348000 | $0.5349000 | $0.5339000 |
2023-02-15 | $0.5441000 | $0.5961000 | $0.5961000 | $0.5961000 |
2023-02-16 | $0.5961000 | $0.5984000 | $0.5988000 | $0.5961000 |
2023-02-17 | $0.5766000 | $0.6022000 | $0.6022000 | $0.6022000 |
2023-02-18 | $0.6022000 | $0.6036000 | $0.6036000 | $0.6036000 |
2023-02-19 | $0.6036000 | $0.6048000 | $0.6049000 | $0.6036000 |
2023-02-20 | $0.5950000 | $0.6085000 | $0.6085000 | $0.6085000 |
2023-02-21 | $0.6085000 | $0.5990000 | $0.5990000 | $0.5990000 |
2023-02-22 | $0.5990000 | $0.6003000 | $0.6004000 | $0.5990000 |
2023-02-23 | $0.5926000 | $0.5866000 | $0.5866000 | $0.5866000 |
2023-02-24 | $0.5866000 | $0.5876000 | $0.5882000 | $0.5866000 |
2023-02-25 | $0.5681000 | $0.5676000 | $0.5676000 | $0.5676000 |
2023-02-26 | $0.5676000 | $0.5685000 | $0.5688000 | $0.5676000 |
2023-02-27 | $0.5772000 | $0.5755000 | $0.5755000 | $0.5755000 |
2023-02-28 | $0.5755000 | $0.5769000 | $0.5769000 | $0.5755000 |
Pair | Exchange |
---|---|
ECOM/ETH | bitforex |
ECOM/USDT | bitforex |
ECOM/ETH | bitz |
ECOM/ETH | ethermium |
ECOM/ETH | idex |
ECOM/BTC | latoken |
ECOM/ETH | latoken |
Omnitude is a platform for blockchain services integration. Its objective is to provide a set of tools in order to help users with adopting the blockchain technology for their businesses. Omnitude proposes an ecosystem for the whole marketplace where the blockchain would be the main feature, allowing automatized transactions mechanisms to both customers-business or businesses-retailers financial relationships.
The ECOM token is an Ethereum-based ERC20 cryptocurrency developed by Omnitude. It is the platforms both native and utility token, designed to act as a settlement between parties to access goods and services available.
Full Name | Omnitude (ECOM) |
---|---|
Start Date | N/A |
Algorithm | N/A |
Proof Type | N/A |
Website | https://omnitude.tech |
@Omnitudeorg | |
N/A | |
https://www.reddit.com/r/Omnitude/ | |
Block Number | N/A |
Block Time | N/A |
Block Reward | N/A |
Total Coins Mined | 64,813,301 ECOM |
Previous Total Coins Mined | N/A |
Net Hashes Per Second | N/A |