Date | Open | Close | High | Low |
---|---|---|---|---|
2021-02-28 | $0.0004620 | $0.0004530 | $0.0004530 | $0.0004530 |
2021-03-01 | $0.0004530 | $0.0004960 | $0.0004960 | $0.0004960 |
2021-03-02 | $0.0004960 | $0.0004850 | $0.0004850 | $0.0004850 |
2021-03-03 | $0.0004850 | $0.0004820 | $0.0004850 | $0.0004820 |
2021-03-11 | $0.0005590 | $0.0005780 | $0.0005780 | $0.0005780 |
2021-03-12 | $0.0005780 | $0.0005730 | $0.0005730 | $0.0005730 |
2021-03-13 | $0.0005730 | $0.0005670 | $0.0005730 | $0.0005670 |
2021-03-30 | $0.0005760 | $0.0005880 | $0.0005880 | $0.0005880 |
2021-03-31 | $0.0005880 | $0.0005880 | $0.0005880 | $0.0005880 |
2021-04-01 | $0.0005880 | $0.0005870 | $0.0005870 | $0.0005870 |
2021-04-02 | $0.0005870 | $0.0005900 | $0.0005900 | $0.0005900 |
2021-04-03 | $0.0005900 | $0.0005710 | $0.0005710 | $0.0005710 |
2021-04-04 | $0.0005710 | $0.0005820 | $0.0005820 | $0.0005820 |
2021-04-05 | $0.0005820 | $0.0005820 | $0.0005840 | $0.0005820 |
2021-04-09 | $0.0005810 | $0.0005810 | $0.0005810 | $0.0005810 |
2021-04-10 | $0.0005810 | $0.0005820 | $0.0005820 | $0.0005810 |
2021-04-12 | $0.0006000 | $0.0005980 | $0.0005980 | $0.0005980 |
2021-04-13 | $0.0005980 | $0.0006000 | $0.0006000 | $0.0005980 |
2021-04-16 | $0.0006320 | $0.0006140 | $0.0006140 | $0.0006140 |
2021-04-17 | $0.0006140 | $0.0006010 | $0.0006010 | $0.0006010 |
2021-04-18 | $0.0006010 | $0.0006030 | $0.0006040 | $0.0006000 |
2021-04-19 | $0.0005620 | $0.0005570 | $0.0005570 | $0.0005570 |
2021-04-20 | $0.0005570 | $0.0005520 | $0.0005580 | $0.0005520 |
2021-06-18 | $0.0003810 | $0.0003580 | $0.0003580 | $0.0003580 |
2021-06-19 | $0.0003580 | $0.0003570 | $0.0003580 | $0.0003570 |
2021-06-21 | $0.0003560 | $0.0003160 | $0.0003160 | $0.0003160 |
2021-06-22 | $0.0003160 | $0.0003150 | $0.0003180 | $0.0003140 |
2021-06-26 | $0.0003160 | $0.0003230 | $0.0003230 | $0.0003230 |
2021-06-27 | $0.0003230 | $0.0003220 | $0.0003230 | $0.0003220 |
2021-07-03 | $0.0003380 | $0.0003470 | $0.0003470 | $0.0003470 |
2021-07-04 | $0.0003470 | $0.0003460 | $0.0003470 | $0.0003460 |
2021-07-16 | $0.0003190 | $0.0003140 | $0.0003140 | $0.0003140 |
2021-07-17 | $0.0003140 | $0.0003140 | $0.0003140 | $0.0003130 |
2021-07-21 | $0.0002980 | $0.0003210 | $0.0003210 | $0.0003210 |
2021-07-22 | $0.0003210 | $0.0003200 | $0.0003220 | $0.0003190 |
2021-07-23 | $0.0003230 | $0.0003360 | $0.0003360 | $0.0003360 |
2021-07-24 | $0.0003360 | $0.0003350 | $0.0003380 | $0.0003350 |
2021-07-28 | $0.0003950 | $0.0004000 | $0.0004000 | $0.0004000 |
2021-07-29 | $0.0004000 | $0.0003990 | $0.0004010 | $0.0003990 |
2021-08-05 | $0.0003970 | $0.0004090 | $0.0004090 | $0.0004090 |
2021-08-06 | $0.0004090 | $0.0004070 | $0.0004100 | $0.0004070 |
2021-08-19 | $0.0004470 | $0.0004680 | $0.0004680 | $0.0004680 |
2021-08-20 | $0.0004680 | $0.0004930 | $0.0004930 | $0.0004930 |
2021-08-21 | $0.0004930 | $0.0004930 | $0.0004940 | $0.0004930 |
2021-08-24 | $0.0004950 | $0.0004770 | $0.0004770 | $0.0004770 |
2021-08-25 | $0.0004770 | $0.0004790 | $0.0004790 | $0.0004770 |
2021-08-27 | $0.0004680 | $0.0004910 | $0.0004910 | $0.0004910 |
2021-08-28 | $0.0004910 | $0.0004890 | $0.0004890 | $0.0004890 |
2021-08-29 | $0.0004890 | $0.0004880 | $0.0004880 | $0.0004880 |
2021-08-30 | $0.0004880 | $0.0004700 | $0.0004700 | $0.0004700 |
2021-08-31 | $0.0004700 | $0.0004720 | $0.0004720 | $0.0004720 |
2021-09-01 | $0.0004720 | $0.0004700 | $0.0004720 | $0.0004700 |
2021-09-02 | $0.0004880 | $0.0004930 | $0.0004930 | $0.0004930 |
2021-09-03 | $0.0004930 | $0.0005000 | $0.0005000 | $0.0005000 |
2021-09-04 | $0.0005000 | $0.0004990 | $0.0004990 | $0.0004990 |
2021-09-05 | $0.0004990 | $0.0005180 | $0.0005180 | $0.0005180 |
2021-09-06 | $0.0005180 | $0.0005270 | $0.0005270 | $0.0005270 |
2021-09-07 | $0.0005270 | $0.0004690 | $0.0004690 | $0.0004690 |
2021-09-08 | $0.0004690 | $0.0004610 | $0.0004610 | $0.0004610 |
2021-09-09 | $0.0004610 | $0.0004640 | $0.0004640 | $0.0004640 |
2021-09-10 | $0.0004640 | $0.0004640 | $0.0004650 | $0.0004640 |
2021-09-16 | $0.0004820 | $0.0004780 | $0.0004780 | $0.0004780 |
2021-09-17 | $0.0004780 | $0.0004720 | $0.0004720 | $0.0004720 |
2021-09-18 | $0.0004720 | $0.0004720 | $0.0004740 | $0.0004720 |
2021-09-20 | $0.0004720 | $0.0004290 | $0.0004290 | $0.0004290 |
2021-09-21 | $0.0004290 | $0.0004070 | $0.0004070 | $0.0004070 |
2021-09-22 | $0.0004070 | $0.0004360 | $0.0004360 | $0.0004360 |
2021-09-23 | $0.0004360 | $0.0004360 | $0.0004370 | $0.0004350 |
2021-09-24 | $0.0004490 | $0.0004280 | $0.0004280 | $0.0004280 |
2021-09-25 | $0.0004280 | $0.0004280 | $0.0004290 | $0.0004280 |
2021-09-28 | $0.0004220 | $0.0004110 | $0.0004110 | $0.0004110 |
2021-09-29 | $0.0004110 | $0.0004110 | $0.0004110 | $0.0004100 |
2021-10-02 | $0.0004820 | $0.0004770 | $0.0004770 | $0.0004770 |
2021-10-03 | $0.0004770 | $0.0004780 | $0.0004780 | $0.0004760 |
2021-10-12 | $0.0005750 | $0.0005600 | $0.0005600 | $0.0005600 |
2021-10-13 | $0.0005600 | $0.0005740 | $0.0005740 | $0.0005740 |
2021-10-14 | $0.0005740 | $0.0005750 | $0.0005750 | $0.0005740 |
2021-10-20 | $0.0006430 | $0.0006600 | $0.0006600 | $0.0006600 |
2021-10-21 | $0.0006600 | $0.0006230 | $0.0006230 | $0.0006230 |
2021-10-22 | $0.0006230 | $0.0006070 | $0.0006070 | $0.0006070 |
2021-10-23 | $0.0006070 | $0.0006130 | $0.0006130 | $0.0006130 |
2021-10-24 | $0.0006130 | $0.0006090 | $0.0006090 | $0.0006090 |
2021-10-25 | $0.0006090 | $0.0006080 | $0.0006100 | $0.0006080 |
2021-11-03 | $0.0006330 | $0.0006290 | $0.0006290 | $0.0006290 |
2021-11-04 | $0.0006290 | $0.0006140 | $0.0006140 | $0.0006140 |
2021-11-05 | $0.0006140 | $0.0006150 | $0.0006150 | $0.0006140 |
2021-11-06 | $0.0006100 | $0.0006150 | $0.0006150 | $0.0006150 |
2021-11-07 | $0.0006150 | $0.0006150 | $0.0006150 | $0.0006150 |
2021-11-16 | $0.0006360 | $0.0006010 | $0.0006010 | $0.0006010 |
2021-11-17 | $0.0006010 | $0.0005980 | $0.0006020 | $0.0005980 |
2021-12-02 | $0.0005720 | $0.0005650 | $0.0005650 | $0.0005650 |
2021-12-03 | $0.0005650 | $0.0005370 | $0.0005370 | $0.0005370 |
2021-12-04 | $0.0005370 | $0.0004910 | $0.0004910 | $0.0004910 |
2021-12-05 | $0.0004920 | $0.0004950 | $0.0004950 | $0.0004950 |
2021-12-06 | $0.0004950 | $0.0004940 | $0.0004950 | $0.0004930 |
2021-12-07 | $0.0005060 | $0.0005060 | $0.0005060 | $0.0005060 |
2021-12-08 | $0.0005060 | $0.0005050 | $0.0005050 | $0.0005050 |
2021-12-09 | $0.0005050 | $0.0005070 | $0.0005080 | $0.0005050 |
2021-12-20 | $0.0004670 | $0.0004690 | $0.0004690 | $0.0004690 |
2021-12-21 | $0.0004690 | $0.0004700 | $0.0004700 | $0.0004690 |
2021-12-24 | $0.0005080 | $0.0005080 | $0.0005080 | $0.0005080 |
2021-12-25 | $0.0005080 | $0.0005040 | $0.0005040 | $0.0005040 |
2021-12-26 | $0.0005040 | $0.0005040 | $0.0005050 | $0.0005040 |
2021-12-28 | $0.0005070 | $0.0004750 | $0.0004750 | $0.0004750 |
2021-12-29 | $0.0004750 | $0.0004750 | $0.0004760 | $0.0004750 |
2022-01-04 | $0.0004640 | $0.0004580 | $0.0004580 | $0.0004580 |
2022-01-05 | $0.0004580 | $0.0004580 | $0.0004590 | $0.0004570 |
2022-01-06 | $0.0004340 | $0.0004310 | $0.0004310 | $0.0004310 |
2022-01-07 | $0.0004310 | $0.0004300 | $0.0004310 | $0.0004300 |
2022-01-09 | $0.0004170 | $0.0004190 | $0.0004190 | $0.0004190 |
2022-01-10 | $0.0004190 | $0.0004180 | $0.0004200 | $0.0004170 |
2022-01-13 | $0.0004390 | $0.0004260 | $0.0004260 | $0.0004260 |
2022-01-14 | $0.0004260 | $0.0004310 | $0.0004310 | $0.0004310 |
2022-01-15 | $0.0004310 | $0.0004300 | $0.0004320 | $0.0004300 |
2022-01-18 | $0.0004220 | $0.0004240 | $0.0004240 | $0.0004240 |
2022-01-19 | $0.0004240 | $0.0004230 | $0.0004240 | $0.0004230 |
2022-01-20 | $0.0004170 | $0.0004070 | $0.0004070 | $0.0004070 |
2022-01-21 | $0.0004070 | $0.0004050 | $0.0004070 | $0.0004050 |
2022-01-23 | $0.0003510 | $0.0003630 | $0.0003630 | $0.0003630 |
2022-01-24 | $0.0003630 | $0.0003670 | $0.0003670 | $0.0003670 |
2022-01-25 | $0.0003670 | $0.0003670 | $0.0003670 | $0.0003660 |
2022-02-18 | $0.0004060 | $0.0004000 | $0.0004000 | $0.0004000 |
2022-02-19 | $0.0004000 | $0.0004010 | $0.0004010 | $0.0004010 |
2022-02-20 | $0.0004010 | $0.0004010 | $0.0004010 | $0.0004010 |
2022-02-25 | $0.0003840 | $0.0003920 | $0.0003920 | $0.0003920 |
2022-02-26 | $0.0003920 | $0.0003920 | $0.0003920 | $0.0003910 |
2022-03-04 | $0.0004250 | $0.0003920 | $0.0003920 | $0.0003920 |
2022-03-05 | $0.0003920 | $0.0003910 | $0.0003920 | $0.0003900 |
2022-03-06 | $0.0003940 | $0.0003840 | $0.0003840 | $0.0003840 |
2022-03-07 | $0.0003840 | $0.0003830 | $0.0003850 | $0.0003830 |
2022-03-12 | $0.0003870 | $0.0003880 | $0.0003880 | $0.0003880 |
2022-03-13 | $0.0003880 | $0.0003780 | $0.0003780 | $0.0003780 |
2022-03-14 | $0.0003780 | $0.0003780 | $0.0003780 | $0.0003780 |
2022-03-15 | $0.0003970 | $0.0003930 | $0.0003930 | $0.0003930 |
2022-03-16 | $0.0003930 | $0.0004110 | $0.0004110 | $0.0004110 |
2022-03-17 | $0.0004110 | $0.0004110 | $0.0004120 | $0.0004110 |
2022-03-18 | $0.0004100 | $0.0004180 | $0.0004180 | $0.0004180 |
2022-03-19 | $0.0004180 | $0.0004220 | $0.0004220 | $0.0004220 |
2022-03-20 | $0.0004220 | $0.0004120 | $0.0004120 | $0.0004120 |
2022-03-21 | $0.0004120 | $0.0004100 | $0.0004100 | $0.0004100 |
2022-03-22 | $0.0004100 | $0.0004240 | $0.0004240 | $0.0004240 |
2022-03-23 | $0.0004240 | $0.0004240 | $0.0004240 | $0.0004230 |
2022-03-25 | $0.0004400 | $0.0004430 | $0.0004430 | $0.0004430 |
2022-03-26 | $0.0004430 | $0.0004430 | $0.0004440 | $0.0004430 |
2022-03-28 | $0.0004680 | $0.0004710 | $0.0004710 | $0.0004710 |
2022-03-29 | $0.0004710 | $0.0004740 | $0.0004740 | $0.0004740 |
2022-03-30 | $0.0004740 | $0.0004740 | $0.0004740 | $0.0004740 |
2022-04-03 | $0.0004580 | $0.0004640 | $0.0004640 | $0.0004640 |
2022-04-04 | $0.0004640 | $0.0004660 | $0.0004660 | $0.0004660 |
2022-04-05 | $0.0004660 | $0.0004660 | $0.0004660 | $0.0004650 |
2022-04-06 | $0.0004550 | $0.0004320 | $0.0004320 | $0.0004320 |
2022-04-07 | $0.0004320 | $0.0004330 | $0.0004330 | $0.0004320 |
2022-04-09 | $0.0004230 | $0.0004280 | $0.0004280 | $0.0004280 |
2022-04-10 | $0.0004280 | $0.0004270 | $0.0004280 | $0.0004270 |
2022-04-14 | $0.0004120 | $0.0004000 | $0.0004000 | $0.0004000 |
2022-04-15 | $0.0004000 | $0.0004060 | $0.0004060 | $0.0004060 |
2022-04-16 | $0.0004060 | $0.0004040 | $0.0004040 | $0.0004040 |
2022-04-17 | $0.0004040 | $0.0003970 | $0.0003970 | $0.0003970 |
2022-04-18 | $0.0003970 | $0.0003960 | $0.0003970 | $0.0003960 |
2022-04-20 | $0.0266800 | $0.0264700 | $0.0264700 | $0.0264700 |
2022-04-21 | $0.0264700 | $0.0264900 | $0.0265100 | $0.0264500 |
2022-04-26 | $0.0258600 | $0.0241600 | $0.0241600 | $0.0241600 |
2022-04-27 | $0.0241600 | $0.0241400 | $0.0241800 | $0.0241100 |
2022-04-28 | $0.0248500 | $0.0252500 | $0.0252500 | $0.0252500 |
2022-04-29 | $0.0252500 | $0.0252600 | $0.0253200 | $0.0252500 |
2022-04-30 | $0.0242300 | $0.0234500 | $0.0234500 | $0.0234500 |
2022-05-01 | $0.0234500 | $0.0243000 | $0.0243000 | $0.0243000 |
2022-05-02 | $0.0243000 | $0.0245600 | $0.0245600 | $0.0245600 |
2022-05-03 | $0.0245600 | $0.0246000 | $0.0246100 | $0.0245400 |
2022-05-04 | $0.0239100 | $0.0252800 | $0.0252800 | $0.0252800 |
2022-05-05 | $0.0252900 | $0.0236300 | $0.0236300 | $0.0236300 |
2022-05-06 | $0.0236300 | $0.0236000 | $0.0236500 | $0.0235700 |
2022-05-07 | $0.0231500 | $0.0226600 | $0.0226600 | $0.0226600 |
2022-05-08 | $0.0226600 | $0.0226700 | $0.0227000 | $0.0226400 |
2022-05-11 | $0.0201400 | $0.0178000 | $0.0178000 | $0.0178000 |
2022-05-12 | $0.0178000 | $0.0179000 | $0.0180300 | $0.0178000 |
2022-05-13 | $0.0167900 | $0.0172600 | $0.0172600 | $0.0172600 |
2022-05-14 | $0.0172600 | $0.0173400 | $0.0173700 | $0.0171900 |
2022-05-15 | $0.0176600 | $0.0184300 | $0.0184300 | $0.0184300 |
2022-05-16 | $0.0184300 | $0.0173700 | $0.0173700 | $0.0173700 |
2022-05-17 | $0.0173700 | $0.0179700 | $0.0179700 | $0.0179700 |
2022-05-18 | $0.0179700 | $0.0164400 | $0.0164400 | $0.0164400 |
2022-05-19 | $0.0164400 | $0.0164300 | $0.0165300 | $0.0163900 |
2022-05-22 | $0.0169700 | $0.0175500 | $0.0175500 | $0.0175500 |
2022-05-23 | $0.0175500 | $0.0169500 | $0.0169500 | $0.0169500 |
2022-05-24 | $0.0169500 | $0.0170100 | $0.0170100 | $0.0170100 |
2022-05-25 | $0.0170100 | $0.0170600 | $0.0170600 | $0.0169900 |
2022-05-26 | $0.0166900 | $0.0154000 | $0.0154000 | $0.0154000 |
2022-05-27 | $0.0154000 | $0.0148300 | $0.0148300 | $0.0148300 |
2022-05-28 | $0.0148300 | $0.0149400 | $0.0149600 | $0.0148000 |
2022-05-30 | $0.0155800 | $0.0171800 | $0.0171800 | $0.0171800 |
2022-05-31 | $0.0171800 | $0.0167100 | $0.0167100 | $0.0167100 |
2022-06-01 | $0.0166900 | $0.0156300 | $0.0156300 | $0.0156300 |
2022-06-02 | $0.0156300 | $0.0156000 | $0.0156400 | $0.0155500 |
2022-06-06 | $0.0155200 | $0.0159800 | $0.0159800 | $0.0159800 |
2022-06-07 | $0.0159800 | $0.0159900 | $0.0159900 | $0.0159100 |
2022-06-08 | $0.0155900 | $0.0154000 | $0.0154000 | $0.0154000 |
2022-06-09 | $0.0154000 | $0.0153900 | $0.0154300 | $0.0153700 |
2022-06-10 | $0.0153700 | $0.0142900 | $0.0142900 | $0.0142900 |
2022-06-11 | $0.0142900 | $0.0131600 | $0.0131600 | $0.0131600 |
2022-06-12 | $0.0131600 | $0.0131300 | $0.0131900 | $0.0131300 |
2022-06-13 | $0.0123300 | $0.0103600 | $0.0103600 | $0.0103600 |
2022-06-14 | $0.0104000 | $0.0103800 | $0.0103800 | $0.0103800 |
2022-06-15 | $0.0103800 | $0.0106400 | $0.0106400 | $0.0106400 |
2022-06-16 | $0.0106400 | $0.0107200 | $0.0107300 | $0.0106300 |
2022-06-19 | $0.008552 | $0.009692 | $0.009692 | $0.009692 |
2022-06-20 | $0.009692 | $0.009693 | $0.009724 | $0.009672 |
2022-06-21 | $0.009692 | $0.009673 | $0.009673 | $0.009673 |
2022-06-22 | $0.009673 | $0.009636 | $0.009682 | $0.009629 |
2022-06-24 | $0.009834 | $0.0105300 | $0.0105300 | $0.0105300 |
2022-06-25 | $0.0105300 | $0.0106700 | $0.0106700 | $0.0106700 |
2022-06-26 | $0.0106700 | $0.0106600 | $0.0106800 | $0.0106600 |
2022-06-27 | $0.0103000 | $0.0102400 | $0.0102400 | $0.0102400 |
2022-06-28 | $0.0102400 | $0.0102400 | $0.0102500 | $0.0102300 |
2022-06-29 | $0.009825 | $0.009449 | $0.009449 | $0.009449 |
2022-06-30 | $0.009449 | $0.009468 | $0.009468 | $0.009433 |
2022-07-01 | $0.009198 | $0.009099 | $0.009099 | $0.009099 |
2022-07-02 | $0.009099 | $0.009165 | $0.009165 | $0.009165 |
2022-07-03 | $0.009165 | $0.009167 | $0.009171 | $0.009160 |
2022-07-04 | $0.009227 | $0.009888 | $0.009888 | $0.009888 |
2022-07-05 | $0.009888 | $0.009735 | $0.009735 | $0.009735 |
2022-07-06 | $0.009735 | $0.0101900 | $0.0101900 | $0.0101900 |
2022-07-07 | $0.0101900 | $0.0106400 | $0.0106400 | $0.0106400 |
2022-07-08 | $0.0106400 | $0.0104400 | $0.0104400 | $0.0104400 |
2022-07-09 | $0.0104400 | $0.0104600 | $0.0104600 | $0.0104600 |
2022-07-10 | $0.0104600 | $0.0100400 | $0.0100400 | $0.0100400 |
2022-07-11 | $0.0100400 | $0.0100300 | $0.0100400 | $0.0100200 |
2022-07-12 | $0.009423 | $0.008921 | $0.008921 | $0.008921 |
2022-07-13 | $0.008921 | $0.009585 | $0.009585 | $0.009585 |
2022-07-14 | $0.009585 | $0.009622 | $0.009625 | $0.009569 |
2022-07-15 | $0.0102600 | $0.0105900 | $0.0105900 | $0.0105900 |
2022-07-16 | $0.0105900 | $0.0106000 | $0.0106000 | $0.0105400 |
2022-07-17 | $0.0116600 | $0.0115100 | $0.0115100 | $0.0115100 |
2022-07-18 | $0.0115100 | $0.0136200 | $0.0136200 | $0.0136200 |
2022-07-19 | $0.0136200 | $0.0132700 | $0.0132700 | $0.0132700 |
2022-07-20 | $0.0132700 | $0.0132700 | $0.0132800 | $0.0132400 |
2022-07-21 | $0.0130900 | $0.0135500 | $0.0135500 | $0.0135500 |
2022-07-22 | $0.0135500 | $0.0135100 | $0.0135600 | $0.0135000 |
2022-07-25 | $0.0137400 | $0.0123700 | $0.0123700 | $0.0123700 |
2022-07-26 | $0.0123700 | $0.0124700 | $0.0124700 | $0.0124700 |
2022-07-27 | $0.0124700 | $0.0124500 | $0.0125100 | $0.0124200 |
2022-07-28 | $0.0140800 | $0.0148400 | $0.0148400 | $0.0148400 |
2022-07-29 | $0.0148400 | $0.0148100 | $0.0148100 | $0.0148100 |
2022-07-30 | $0.0148100 | $0.0148200 | $0.0148600 | $0.0148100 |
2022-07-31 | $0.0146000 | $0.0144400 | $0.0144400 | $0.0144400 |
2022-08-01 | $0.0144400 | $0.0140200 | $0.0140200 | $0.0140200 |
2022-08-02 | $0.0140200 | $0.0140400 | $0.0140400 | $0.0140000 |
2022-08-03 | $0.0140300 | $0.0139200 | $0.0139200 | $0.0139200 |
2022-08-04 | $0.0139200 | $0.0139200 | $0.0139400 | $0.0139000 |
2022-08-05 | $0.0138300 | $0.0149400 | $0.0149400 | $0.0149400 |
2022-08-06 | $0.0149400 | $0.0145400 | $0.0145400 | $0.0145400 |
2022-08-07 | $0.0145400 | $0.0146200 | $0.0146200 | $0.0146200 |
2022-08-08 | $0.0146200 | $0.0152900 | $0.0152900 | $0.0152900 |
2022-08-09 | $0.0152900 | $0.0146500 | $0.0146500 | $0.0146500 |
2022-08-10 | $0.0146500 | $0.0146000 | $0.0146500 | $0.0146000 |
2022-08-13 | $0.0168500 | $0.0170600 | $0.0170600 | $0.0170600 |
2022-08-14 | $0.0170600 | $0.0166500 | $0.0166500 | $0.0166500 |
2022-08-15 | $0.0166500 | $0.0163400 | $0.0163400 | $0.0163400 |
2022-08-16 | $0.0163400 | $0.0161400 | $0.0161400 | $0.0161400 |
2022-08-17 | $0.0161400 | $0.0161300 | $0.0161600 | $0.0161300 |
2022-08-19 | $0.0158800 | $0.0138400 | $0.0138400 | $0.0138400 |
2022-08-20 | $0.0138400 | $0.0135700 | $0.0135700 | $0.0135700 |
2022-08-21 | $0.0135700 | $0.0135600 | $0.0135800 | $0.0135500 |
2022-08-22 | $0.0139100 | $0.0139700 | $0.0139700 | $0.0139700 |
2022-08-23 | $0.0139700 | $0.0143200 | $0.0143200 | $0.0143200 |
2022-08-24 | $0.0143200 | $0.0142500 | $0.0142500 | $0.0142500 |
2022-08-25 | $0.0142500 | $0.0145800 | $0.0145800 | $0.0145800 |
2022-08-26 | $0.0145800 | $0.0145400 | $0.0145800 | $0.0145400 |
2022-08-27 | $0.0129700 | $0.0128200 | $0.0128200 | $0.0128200 |
2022-08-28 | $0.0128200 | $0.0122700 | $0.0122700 | $0.0122700 |
2022-08-29 | $0.0122700 | $0.0123200 | $0.0123400 | $0.0122600 |
2022-08-30 | $0.0133500 | $0.0131100 | $0.0131100 | $0.0131100 |
2022-08-31 | $0.0131100 | $0.0133600 | $0.0133600 | $0.0133600 |
2022-09-01 | $0.0133600 | $0.0134100 | $0.0134300 | $0.0133300 |
2022-09-02 | $0.0136400 | $0.0135500 | $0.0135500 | $0.0135500 |
2022-09-03 | $0.0135500 | $0.0133900 | $0.0133900 | $0.0133900 |
2022-09-04 | $0.0133900 | $0.0135800 | $0.0135800 | $0.0135800 |
2022-09-05 | $0.0135800 | $0.0139200 | $0.0139200 | $0.0139200 |
2022-09-06 | $0.0139200 | $0.0139000 | $0.0139300 | $0.0138900 |
2022-09-07 | $0.0134100 | $0.0140200 | $0.0140200 | $0.0140200 |
2022-09-08 | $0.0140200 | $0.0140700 | $0.0140700 | $0.0140700 |
2022-09-09 | $0.0140700 | $0.0140700 | $0.0140800 | $0.0140400 |
2022-09-11 | $0.0152600 | $0.0152000 | $0.0152000 | $0.0152000 |
2022-09-12 | $0.0152000 | $0.0151500 | $0.0152000 | $0.0151300 |
2022-09-13 | $0.0147600 | $0.0135400 | $0.0135400 | $0.0135400 |
2022-09-14 | $0.0135400 | $0.0141000 | $0.0141000 | $0.0141000 |
2022-09-15 | $0.0141000 | $0.0126600 | $0.0126600 | $0.0126600 |
2022-09-16 | $0.0126600 | $0.0123300 | $0.0123300 | $0.0123300 |
2022-09-17 | $0.0123300 | $0.0123300 | $0.0123400 | $0.0123100 |
2022-09-18 | $0.0126300 | $0.0114700 | $0.0114700 | $0.0114700 |
2022-09-19 | $0.0114700 | $0.0114800 | $0.0115300 | $0.0114600 |
2022-09-20 | $0.0118400 | $0.0113800 | $0.0113800 | $0.0113800 |
2022-09-21 | $0.0113800 | $0.0107200 | $0.0107200 | $0.0107200 |
2022-09-22 | $0.0107200 | $0.0107300 | $0.0107600 | $0.0107100 |
2022-09-23 | $0.0114000 | $0.0114100 | $0.0114100 | $0.0114100 |
2022-09-24 | $0.0114100 | $0.0113300 | $0.0113300 | $0.0113300 |
2022-09-25 | $0.0113300 | $0.0111500 | $0.0111500 | $0.0111500 |
2022-09-26 | $0.0111300 | $0.0115000 | $0.0115000 | $0.0115000 |
2022-09-27 | $0.0115000 | $0.0114400 | $0.0114400 | $0.0114400 |
2022-09-28 | $0.0114400 | $0.0114500 | $0.0114600 | $0.0114200 |
2022-09-30 | $0.0114900 | $0.0114300 | $0.0114300 | $0.0114300 |
2022-10-01 | $0.0114300 | $0.0112800 | $0.0112800 | $0.0112800 |
2022-10-02 | $0.0112800 | $0.0112700 | $0.0112800 | $0.0112700 |
2022-10-03 | $0.0109800 | $0.0113800 | $0.0113800 | $0.0113800 |
2022-10-04 | $0.0113800 | $0.0113700 | $0.0113900 | $0.0113700 |
2022-10-08 | $0.0114500 | $0.0113100 | $0.0113100 | $0.0113100 |
2022-10-09 | $0.0113100 | $0.0113100 | $0.0113100 | $0.0112900 |
2022-10-12 | $0.0110100 | $0.0111300 | $0.0111300 | $0.0111300 |
2022-10-13 | $0.0111300 | $0.0110700 | $0.0110700 | $0.0110700 |
2022-10-14 | $0.0110700 | $0.0110700 | $0.0110800 | $0.0110700 |
2022-10-15 | $0.0111500 | $0.0109600 | $0.0109600 | $0.0109600 |
2022-10-16 | $0.0109600 | $0.0112300 | $0.0112300 | $0.0112300 |
2022-10-17 | $0.0112300 | $0.0114500 | $0.0114500 | $0.0114500 |
2022-10-18 | $0.0114500 | $0.0112700 | $0.0112700 | $0.0112700 |
2022-10-19 | $0.0112700 | $0.0110500 | $0.0110500 | $0.0110500 |
2022-10-20 | $0.0110500 | $0.0110300 | $0.0110300 | $0.0110300 |
2022-10-21 | $0.0110300 | $0.0112900 | $0.0110400 | $0.0110200 |
2022-10-23 | $0.0113000 | $0.0117300 | $0.0117300 | $0.0117300 |
2022-10-24 | $0.0117300 | $0.0115600 | $0.0115600 | $0.0115600 |
2022-10-25 | $0.0115600 | $0.0118200 | $0.0115700 | $0.0115500 |
2022-10-27 | $0.0134700 | $0.0130200 | $0.0130200 | $0.0130200 |
2022-10-28 | $0.0130200 | $0.0133700 | $0.0133700 | $0.0133700 |
2022-10-29 | $0.0133700 | $0.0136600 | $0.0133800 | $0.0133400 |
2022-10-30 | $0.0139400 | $0.0136800 | $0.0136800 | $0.0136800 |
2022-10-31 | $0.0136800 | $0.0135300 | $0.0135300 | $0.0135300 |
2022-11-01 | $0.0135300 | $0.0138400 | $0.0135400 | $0.0135000 |
2022-11-03 | $0.0130600 | $0.0131700 | $0.0131700 | $0.0131700 |
2022-11-04 | $0.0131700 | $0.0141500 | $0.0141500 | $0.0141500 |
2022-11-05 | $0.0141500 | $0.0140000 | $0.0140000 | $0.0140000 |
2022-11-06 | $0.0140000 | $0.0134900 | $0.0134900 | $0.0134900 |
2022-11-07 | $0.0134900 | $0.0134900 | $0.0134900 | $0.0134900 |
2022-11-08 | $0.0134900 | $0.0114400 | $0.0114400 | $0.0114400 |
2022-11-09 | $0.0114400 | $0.0116500 | $0.0114800 | $0.0113800 |
2022-11-13 | $0.0107900 | $0.0104900 | $0.0104900 | $0.0104900 |
2022-11-14 | $0.0104900 | $0.0106800 | $0.0106800 | $0.0106800 |
2022-11-15 | $0.0106800 | $0.0107700 | $0.0107700 | $0.0107700 |
2022-11-16 | $0.0107700 | $0.0104500 | $0.0104500 | $0.0104500 |
2022-11-17 | $0.0104500 | $0.0103200 | $0.0103200 | $0.0103200 |
2022-11-18 | $0.0103200 | $0.0104100 | $0.0104100 | $0.0104100 |
2022-11-19 | $0.0104100 | $0.0104600 | $0.0104600 | $0.0104600 |
2022-11-20 | $0.0104600 | $0.009808 | $0.009808 | $0.009808 |
2022-11-21 | $0.009808 | $0.009512 | $0.009512 | $0.009512 |
2022-11-22 | $0.009512 | $0.009785 | $0.009785 | $0.009785 |
2022-11-23 | $0.009785 | $0.0101800 | $0.0101800 | $0.0101800 |
2022-11-24 | $0.0101800 | $0.0104000 | $0.0101900 | $0.0101600 |
2022-11-25 | $0.0103500 | $0.0103100 | $0.0103100 | $0.0103100 |
2022-11-26 | $0.0103100 | $0.0103600 | $0.0103600 | $0.0103600 |
2022-11-27 | $0.0103600 | $0.0102600 | $0.0102600 | $0.0102600 |
2022-11-28 | $0.0102600 | $0.0105200 | $0.0102800 | $0.0102500 |
2022-11-29 | $0.0100400 | $0.0104600 | $0.0104600 | $0.0104600 |
2022-11-30 | $0.0104600 | $0.0111400 | $0.0111400 | $0.0111400 |
2022-12-01 | $0.0111400 | $0.0113800 | $0.0111500 | $0.0111300 |
2022-12-03 | $0.0111400 | $0.0106800 | $0.0106800 | $0.0106800 |
2022-12-04 | $0.0106800 | $0.0109300 | $0.0106900 | $0.0106700 |
2022-12-06 | $0.0108300 | $0.0109300 | $0.0109300 | $0.0109300 |
2022-12-07 | $0.0109300 | $0.0105900 | $0.0105900 | $0.0105900 |
2022-12-08 | $0.0105900 | $0.0110100 | $0.0110100 | $0.0110100 |
2022-12-09 | $0.0110100 | $0.0112700 | $0.0110100 | $0.0110100 |
2022-12-11 | $0.0108900 | $0.0108600 | $0.0108600 | $0.0108600 |
2022-12-12 | $0.0108600 | $0.0111000 | $0.0108700 | $0.0108300 |
2022-12-13 | $0.0109700 | $0.0113600 | $0.0113600 | $0.0113600 |
2022-12-14 | $0.0113600 | $0.0112400 | $0.0112400 | $0.0112400 |
2022-12-15 | $0.0112400 | $0.0108900 | $0.0108900 | $0.0108900 |
2022-12-16 | $0.0108900 | $0.0100400 | $0.0100400 | $0.0100400 |
2022-12-17 | $0.0100400 | $0.0102100 | $0.0102100 | $0.0102100 |
2022-12-18 | $0.0102100 | $0.0101800 | $0.0101800 | $0.0101800 |
2022-12-19 | $0.0101800 | $0.0100400 | $0.0100400 | $0.0100400 |
2022-12-20 | $0.0100400 | $0.0102700 | $0.0100500 | $0.0100300 |
2022-12-21 | $0.0104700 | $0.0104400 | $0.0104400 | $0.0104400 |
2022-12-22 | $0.0104400 | $0.0104700 | $0.0104700 | $0.0104700 |
2022-12-23 | $0.0104700 | $0.0104900 | $0.0104900 | $0.0104900 |
2022-12-24 | $0.0104900 | $0.0107400 | $0.0104900 | $0.0104900 |
2022-12-26 | $0.0104800 | $0.0105500 | $0.0105500 | $0.0105500 |
2022-12-27 | $0.0105500 | $0.0108300 | $0.0106000 | $0.0105500 |
2022-12-28 | $0.0104200 | $0.0102300 | $0.0102300 | $0.0102300 |
2022-12-29 | $0.0102300 | $0.0103200 | $0.0103200 | $0.0103200 |
2022-12-30 | $0.0103200 | $0.0105600 | $0.0103200 | $0.0103100 |
2022-12-31 | $0.0103100 | $0.0102800 | $0.0102800 | $0.0102800 |
2023-01-01 | $0.0102800 | $0.0105200 | $0.0102800 | $0.0102800 |
2023-01-02 | $0.0103200 | $0.0104400 | $0.0104400 | $0.0104400 |
2023-01-03 | $0.0104400 | $0.0104400 | $0.0104400 | $0.0104400 |
2023-01-04 | $0.0104400 | $0.0108100 | $0.0108100 | $0.0108100 |
2023-01-05 | $0.0108100 | $0.0110600 | $0.0108100 | $0.0108000 |
2023-01-07 | $0.0109100 | $0.0108700 | $0.0108700 | $0.0108700 |
2023-01-08 | $0.0108700 | $0.0111200 | $0.0108700 | $0.0108700 |
2023-01-09 | $0.0110800 | $0.0113500 | $0.0113500 | $0.0113500 |
2023-01-10 | $0.0113500 | $0.0116300 | $0.0113600 | $0.0113500 |
2023-01-11 | $0.0114800 | $0.0119400 | $0.0119400 | $0.0119400 |
2023-01-12 | $0.0119400 | $0.0121800 | $0.0121800 | $0.0121800 |
2023-01-13 | $0.0121800 | $0.0124800 | $0.0124800 | $0.0124800 |
2023-01-14 | $0.0124800 | $0.0133300 | $0.0133300 | $0.0133300 |
2023-01-15 | $0.0133300 | $0.0133500 | $0.0133500 | $0.0133500 |
2023-01-16 | $0.0133500 | $0.0135600 | $0.0135600 | $0.0135600 |
2023-01-17 | $0.0135600 | $0.0138200 | $0.0135600 | $0.0134300 |
2023-01-18 | $0.0134600 | $0.0130100 | $0.0130100 | $0.0130100 |
2023-01-19 | $0.0130100 | $0.0133400 | $0.0133400 | $0.0133400 |
2023-01-20 | $0.0133400 | $0.0142700 | $0.0142700 | $0.0142700 |
2023-01-21 | $0.0142700 | $0.0139900 | $0.0139900 | $0.0139900 |
2023-01-22 | $0.0139900 | $0.0140000 | $0.0140000 | $0.0140000 |
2023-01-23 | $0.0140000 | $0.0139900 | $0.0139900 | $0.0139900 |
2023-01-24 | $0.0139900 | $0.0133800 | $0.0133800 | $0.0133800 |
2023-01-25 | $0.0133800 | $0.0138500 | $0.0138500 | $0.0138500 |
2023-01-26 | $0.0138500 | $0.0137700 | $0.0137700 | $0.0137700 |
2023-01-27 | $0.0137700 | $0.0140900 | $0.0137800 | $0.0137700 |
2023-01-28 | $0.0137400 | $0.0135200 | $0.0135200 | $0.0135200 |
2023-01-29 | $0.0135200 | $0.0141500 | $0.0141500 | $0.0141500 |
2023-01-30 | $0.0141500 | $0.0134700 | $0.0134700 | $0.0134700 |
2023-01-31 | $0.0134700 | $0.0137900 | $0.0134800 | $0.0134700 |
2023-02-03 | $0.0141300 | $0.0143100 | $0.0143100 | $0.0143100 |
2023-02-04 | $0.0143100 | $0.0143400 | $0.0143400 | $0.0143400 |
2023-02-05 | $0.0143400 | $0.0140200 | $0.0140200 | $0.0140200 |
2023-02-06 | $0.0140200 | $0.0138800 | $0.0138800 | $0.0138800 |
2023-02-07 | $0.0138800 | $0.0143800 | $0.0143800 | $0.0143800 |
2023-02-08 | $0.0143800 | $0.0142000 | $0.0142000 | $0.0142000 |
2023-02-09 | $0.0142000 | $0.0132900 | $0.0132900 | $0.0132900 |
2023-02-10 | $0.0132900 | $0.0130200 | $0.0130200 | $0.0130200 |
2023-02-11 | $0.0130200 | $0.0132300 | $0.0132300 | $0.0132300 |
2023-02-12 | $0.0132300 | $0.0130300 | $0.0130300 | $0.0130300 |
2023-02-13 | $0.0130300 | $0.0133300 | $0.0130300 | $0.0130200 |
2023-02-15 | $0.0133800 | $0.0144100 | $0.0144100 | $0.0144100 |
2023-02-16 | $0.0144100 | $0.0147600 | $0.0144700 | $0.0144000 |
2023-02-17 | $0.0140900 | $0.0145700 | $0.0145700 | $0.0145700 |
2023-02-18 | $0.0145700 | $0.0145500 | $0.0145500 | $0.0145500 |
2023-02-19 | $0.0145500 | $0.0148900 | $0.0145500 | $0.0145500 |
2023-02-20 | $0.0144600 | $0.0146500 | $0.0146500 | $0.0146500 |
2023-02-21 | $0.0146500 | $0.0142700 | $0.0142700 | $0.0142700 |
2023-02-22 | $0.0142700 | $0.0146000 | $0.0142700 | $0.0142700 |
2023-02-23 | $0.0141300 | $0.0142000 | $0.0142000 | $0.0142000 |
2023-02-24 | $0.0142000 | $0.0145100 | $0.0142000 | $0.0141800 |
2023-02-25 | $0.0138300 | $0.0137100 | $0.0137100 | $0.0137100 |
2023-02-26 | $0.0137100 | $0.0140300 | $0.0137200 | $0.0137100 |
2023-02-27 | $0.0141200 | $0.0140500 | $0.0140500 | $0.0140500 |
2023-02-28 | $0.0140500 | $0.0143800 | $0.0140500 | $0.0140400 |
Pair | Exchange |
---|---|
SPHTX/BTC | bitz |
SPHTX/ETH | etherdelta |
SPHTX/ETH | idex |
SPHTX/BTC | kucoin |
SPHTX/ETH | kucoin |
SPHTX/BTC | liquid |
SPHTX/ETH | liquid |
SPHTX/QASH | liquid |
SPHTX/ETH | qryptos |
SPHTX/QASH | qryptos |
SPHTX/BTC | yobit |
SPHTX/DOGE | yobit |
SPHTX/ETH | yobit |
SPHTX/RUR | yobit |
SPHTX/USD | yobit |
SPHTX/WAVES | yobit |
SophiaTX is a platform that focuses on integrating blockchain with SAP and other major ERP, CRM, and SCM systems. The platform aims to expand the possibilities of enterprise applications with the trust and security that comes with blockchain technology. The platform can be thought of as three components: a blockchain designed and built specifically for business environment, a development platform with integration APIs to SAP and other enterprise applications, and a marketplace for both industrial companies and a global community of experts, consultants, and developers to buy and sell apps. The SophiaTX network is a public blockchain platform based on DPoS. It allows for businesses to join and participate in the entire value chain.
Full Name | SophiaTX (SPHTX) |
---|---|
Start Date | 2017-05-12 |
Algorithm | N/A |
Proof Type | N/A |
Website | https://www.sophiatx.com/ |
@Sophia_TX_ | |
N/A | |
N/A | |
Block Number | N/A |
Block Time | N/A |
Block Reward | N/A |
Total Coins Mined | 330,877,003 SPHTX |
Previous Total Coins Mined | N/A |
Net Hashes Per Second | N/A |
SophiaTX is a platform that focuses on integrating blockchain with SAP and other major ERP, CRM, and SCM systems. The platform aims to expand the possibilities of enterprise applications with the trust and security that comes with blockchain technology. The platform can be thought of as three components: a blockchain designed and built specifically for business environment, a development platform with integration APIs to SAP and other enterprise applications, and a marketplace for both industrial companies and a global community of experts, consultants, and developers to buy and sell apps. The SophiaTX network is a public blockchain platform based on DPoS. It allows for businesses to join and participate in the entire value chain.
Team:
The SophiaTX ICO will start on the 5th of December and it will last until the 15th of December 2017. The ICO token allocation represents 30% of the total token supply and will be available for a 0.00062789 ETH starting price. Users will be able to participate with BTC, ETH and DCT.
Token Reserve Split (70%):
SophiaTX will be mineable.
ICO Status | Upcoming |
---|---|
Token Supply | 500000000 |
Start Date | 2017-12-07 |
End Date | 2017-12-17 |
Fund Raised (BTC) | 39,797,444 SPHTX Sold |
Fund Raised (USD) | N/A |
Start Price (USD) | 0.00062789 |
Security Audit Company | N/A |
ICO Legal Form | Corporation |
ICO Jurisdiction | Switzerland |
Legal Advisers | N/A |
Blog | https://www.sophiatx.com/blog.html |
White Paper | https://www.sophiatx.com/_data/_custom/SophiaTX_Whitepaper_v1.2.pdf |