SPELL
Datum | Öffnen | Schließen | Hoch | Niedrig |
---|---|---|---|---|
2022-01-30 | $0.007220 | $0.007410 | $0.008610 | $0.006600 |
2022-01-31 | $0.007410 | $0.007280 | $0.007780 | $0.006420 |
2022-02-01 | $0.007280 | $0.006840 | $0.007600 | $0.006730 |
2022-02-02 | $0.006840 | $0.006080 | $0.007060 | $0.005990 |
2022-02-03 | $0.006080 | $0.006120 | $0.006290 | $0.005810 |
2022-02-04 | $0.006120 | $0.006630 | $0.006840 | $0.006020 |
2022-02-05 | $0.006630 | $0.006740 | $0.007250 | $0.006490 |
2022-02-06 | $0.006740 | $0.007000 | $0.007050 | $0.006460 |
2022-02-07 | $0.007000 | $0.007000 | $0.007190 | $0.006690 |
2022-02-08 | $0.007000 | $0.007240 | $0.008190 | $0.006830 |
2022-02-09 | $0.007240 | $0.007440 | $0.007690 | $0.007060 |
2022-02-10 | $0.007440 | $0.006960 | $0.007540 | $0.006830 |
2022-02-11 | $0.006960 | $0.006180 | $0.007170 | $0.006020 |
2022-02-12 | $0.006180 | $0.006150 | $0.006340 | $0.005930 |
2022-02-13 | $0.006150 | $0.005790 | $0.006280 | $0.005580 |
2022-02-14 | $0.005790 | $0.005660 | $0.005800 | $0.005160 |
2022-02-15 | $0.005660 | $0.006130 | $0.006160 | $0.005620 |
2022-02-16 | $0.006130 | $0.006010 | $0.006160 | $0.005750 |
2022-02-17 | $0.006010 | $0.005400 | $0.006070 | $0.005320 |
2022-02-18 | $0.005400 | $0.005160 | $0.005580 | $0.005080 |
2022-02-19 | $0.005160 | $0.005100 | $0.005280 | $0.0049200 |
2022-02-20 | $0.005100 | $0.0046500 | $0.005110 | $0.0045000 |
2022-02-21 | $0.0046500 | $0.0045100 | $0.005890 | $0.0044900 |
2022-02-22 | $0.0045100 | $0.0045200 | $0.0047600 | $0.0043000 |
2022-02-23 | $0.0045200 | $0.0045200 | $0.0045300 | $0.0045200 |
2022-02-24 | $0.0044400 | $0.0041200 | $0.0045300 | $0.0034800 |
2022-02-25 | $0.0041200 | $0.0041300 | $0.0041300 | $0.0041100 |
2022-02-26 | $0.0043400 | $0.0043100 | $0.0045100 | $0.0041800 |
2022-02-27 | $0.0043100 | $0.0040400 | $0.0043700 | $0.0039400 |
2022-02-28 | $0.0040400 | $0.0043900 | $0.0044300 | $0.0039400 |
2022-03-01 | $0.0043900 | $0.0043900 | $0.0043900 | $0.0043900 |
2022-03-08 | $0.0039200 | $0.0037600 | $0.0040100 | $0.0037200 |
2022-03-09 | $0.0037600 | $0.0037600 | $0.0037600 | $0.0037600 |
2022-03-30 | $0.0043100 | $0.0046100 | $0.0048600 | $0.0041700 |
2022-03-31 | $0.0046100 | $0.0046500 | $0.0046600 | $0.0046000 |
2022-04-02 | $0.0045300 | $0.0050000 | $0.005640 | $0.0044400 |
2022-04-03 | $0.0050000 | $0.005860 | $0.006390 | $0.0048600 |
2022-04-04 | $0.005860 | $0.005860 | $0.005860 | $0.005860 |
2022-04-09 | $0.0046400 | $0.0049000 | $0.005050 | $0.0045900 |
2022-04-10 | $0.0049000 | $0.0049000 | $0.0049000 | $0.0049000 |
2022-04-11 | $0.0046700 | $0.0041600 | $0.0047200 | $0.0041300 |
2022-04-12 | $0.0041600 | $0.0041500 | $0.0041600 | $0.0041500 |
2022-04-13 | $0.0041300 | $0.0042300 | $0.0043200 | $0.0040600 |
2022-04-14 | $0.0042300 | $0.0042300 | $0.0042300 | $0.0042300 |
2022-05-17 | $0.0013270 | $0.0014410 | $0.0016420 | $0.0013220 |
2022-05-18 | $0.0014410 | $0.0014460 | $0.0014480 | $0.0014400 |
2022-05-25 | $0.0013840 | $0.0013670 | $0.0014410 | $0.0013520 |
2022-05-26 | $0.0013670 | $0.0013670 | $0.0013690 | $0.0013670 |
2022-06-22 | $0.0008000 | $0.0007660 | $0.0008040 | $0.0007590 |
2022-06-23 | $0.0007660 | $0.0007660 | $0.0007660 | $0.0007640 |
2022-06-25 | $0.0008410 | $0.0008450 | $0.0008600 | $0.0008040 |
2022-06-26 | $0.0008450 | $0.0008450 | $0.0008460 | $0.0008430 |
2022-06-28 | $0.0009640 | $0.0008900 | $0.0010190 | $0.0008820 |
2022-06-29 | $0.0008900 | $0.0008900 | $0.0008910 | $0.0008880 |
2022-07-04 | $0.0009650 | $0.0009910 | $0.0010130 | $0.0009440 |
2022-07-05 | $0.0009910 | $0.0009550 | $0.0009980 | $0.0009380 |
2022-07-06 | $0.0009550 | $0.0009560 | $0.0009560 | $0.0009550 |
2022-07-09 | $0.0009630 | $0.0009890 | $0.0010100 | $0.0009600 |
2022-07-10 | $0.0009890 | $0.0010090 | $0.0011410 | $0.0009690 |
2022-07-11 | $0.0010090 | $0.0009430 | $0.0010580 | $0.0009400 |
2022-07-12 | $0.0009430 | $0.0009020 | $0.0010000 | $0.0009010 |
2022-07-13 | $0.0009020 | $0.0009320 | $0.0009890 | $0.0008960 |
2022-07-14 | $0.0009320 | $0.0009550 | $0.0009590 | $0.0009160 |
2022-07-15 | $0.0009550 | $0.0009710 | $0.0009920 | $0.0009510 |
2022-07-16 | $0.0009710 | $0.0010210 | $0.0010850 | $0.0009510 |
2022-07-17 | $0.0010210 | $0.0009900 | $0.0010300 | $0.0009880 |
2022-07-18 | $0.0009900 | $0.0009910 | $0.0009910 | $0.0009900 |
2022-07-22 | $0.0011100 | $0.0010730 | $0.0011500 | $0.0010550 |
2022-07-23 | $0.0010730 | $0.0010580 | $0.0011050 | $0.0010310 |
2022-07-24 | $0.0010580 | $0.0010580 | $0.0010580 | $0.0010580 |
2022-07-25 | $0.0010630 | $0.0009920 | $0.0010650 | $0.0009900 |
2022-07-26 | $0.0009920 | $0.0009730 | $0.0009920 | $0.0009430 |
2022-07-27 | $0.0009730 | $0.0010660 | $0.0011550 | $0.0009560 |
2022-07-28 | $0.0010660 | $0.0010980 | $0.0011420 | $0.0010410 |
2022-07-29 | $0.0010980 | $0.0010980 | $0.0010980 | $0.0010980 |
2022-07-31 | $0.0010970 | $0.0010880 | $0.0011330 | $0.0010750 |
2022-08-01 | $0.0010880 | $0.0010850 | $0.0010880 | $0.0010840 |
2022-08-05 | $0.0010890 | $0.0011250 | $0.0011280 | $0.0010890 |
2022-08-06 | $0.0011250 | $0.0011250 | $0.0011250 | $0.0011250 |
2022-08-07 | $0.0011170 | $0.0011930 | $0.0012360 | $0.0011160 |
2022-08-08 | $0.0011930 | $0.0011920 | $0.0012590 | $0.0011700 |
2022-08-09 | $0.0011920 | $0.0011940 | $0.0011940 | $0.0011920 |
2022-08-13 | $0.0015080 | $0.0014730 | $0.0015360 | $0.0014710 |
2022-08-14 | $0.0014730 | $0.0014700 | $0.0014740 | $0.0014690 |
2022-08-16 | $0.0016360 | $0.0015860 | $0.0017960 | $0.0015850 |
2022-08-17 | $0.0015860 | $0.0015460 | $0.0016880 | $0.0015210 |
2022-08-18 | $0.0015460 | $0.0015360 | $0.0017380 | $0.0014690 |
2022-08-19 | $0.0015360 | $0.0015370 | $0.0015370 | $0.0015350 |
2022-08-23 | $0.0014840 | $0.0015910 | $0.0016700 | $0.0014680 |
2022-08-24 | $0.0015910 | $0.0015930 | $0.0015930 | $0.0015870 |
2022-08-25 | $0.0015350 | $0.0015250 | $0.0015650 | $0.0015100 |
2022-08-26 | $0.0015250 | $0.0015230 | $0.0015260 | $0.0015220 |
2022-08-27 | $0.0013750 | $0.0013690 | $0.0014190 | $0.0013070 |
2022-08-28 | $0.0013690 | $0.0013460 | $0.0014890 | $0.0013410 |
2022-08-29 | $0.0013460 | $0.0014010 | $0.0014150 | $0.0013410 |
2022-08-30 | $0.0014010 | $0.0014000 | $0.0014010 | $0.0014000 |
2022-09-01 | $0.0013410 | $0.0013460 | $0.0014980 | $0.0012670 |
2022-09-02 | $0.0013460 | $0.0013530 | $0.0014270 | $0.0013340 |
2022-09-03 | $0.0013530 | $0.0013550 | $0.0013550 | $0.0013530 |
2022-09-04 | $0.0013260 | $0.0013390 | $0.0014190 | $0.0012920 |
2022-09-05 | $0.0013390 | $0.0013390 | $0.0013390 | $0.0013370 |
2022-09-07 | $0.0012660 | $0.0013140 | $0.0013320 | $0.0011870 |
2022-09-08 | $0.0013140 | $0.0013140 | $0.0013140 | $0.0013140 |
2022-09-09 | $0.0013360 | $0.0013880 | $0.0014820 | $0.0013350 |
2022-09-10 | $0.0013880 | $0.0013810 | $0.0014210 | $0.0013580 |
2022-09-11 | $0.0013810 | $0.0013680 | $0.0014110 | $0.0013520 |
2022-09-12 | $0.0013680 | $0.0013230 | $0.0014070 | $0.0012510 |
2022-09-13 | $0.0013230 | $0.0012370 | $0.0013460 | $0.0012190 |
2022-09-14 | $0.0012370 | $0.0012250 | $0.0012470 | $0.0011860 |
2022-09-15 | $0.0012250 | $0.0012240 | $0.0012250 | $0.0012230 |
2022-09-17 | $0.0012010 | $0.0012050 | $0.0012260 | $0.0011880 |
2022-09-18 | $0.0012050 | $0.0010760 | $0.0012180 | $0.0010590 |
2022-09-19 | $0.0010760 | $0.0011000 | $0.0011270 | $0.0010440 |
2022-09-20 | $0.0011000 | $0.0010570 | $0.0011150 | $0.0010520 |
2022-09-21 | $0.0010570 | $0.0010140 | $0.0011570 | $0.0009990 |
2022-09-22 | $0.0010140 | $0.0010690 | $0.0010870 | $0.0010080 |
2022-09-23 | $0.0010690 | $0.0010690 | $0.0011000 | $0.0010320 |
2022-09-24 | $0.0010690 | $0.0010570 | $0.0011010 | $0.0010520 |
2022-09-25 | $0.0010570 | $0.0010360 | $0.0010720 | $0.0010160 |
2022-09-26 | $0.0010360 | $0.0010520 | $0.0011000 | $0.0010070 |
2022-09-27 | $0.0010520 | $0.0010310 | $0.0010780 | $0.0010200 |
2022-09-28 | $0.0010310 | $0.0010310 | $0.0010310 | $0.0010300 |
2022-10-01 | $0.0010160 | $0.0010170 | $0.0010790 | $0.0010060 |
2022-10-02 | $0.0010170 | $0.0009960 | $0.0010440 | $0.0009840 |
2022-10-03 | $0.0009960 | $0.0009960 | $0.0009960 | $0.0009960 |
2022-10-05 | $0.0010220 | $0.0010180 | $0.0010250 | $0.0009980 |
2022-10-06 | $0.0010180 | $0.0010000 | $0.0010260 | $0.0009950 |
2022-10-07 | $0.0010000 | $0.0010000 | $0.0010070 | $0.0009830 |
2022-10-08 | $0.0010000 | $0.0009960 | $0.0010160 | $0.0009870 |
2022-10-09 | $0.0009960 | $0.0009940 | $0.0010040 | $0.0009860 |
2022-10-10 | $0.0009940 | $0.0009930 | $0.0009940 | $0.0009930 |
2022-10-12 | $0.0009270 | $0.0009180 | $0.0009410 | $0.0009130 |
2022-10-13 | $0.0009180 | $0.0008940 | $0.0009230 | $0.0008090 |
2022-10-14 | $0.0008940 | $0.0008960 | $0.0009380 | $0.0008770 |
2022-10-15 | $0.0008960 | $0.0008810 | $0.0008960 | $0.0008750 |
2022-10-16 | $0.0008810 | $0.0008850 | $0.0009470 | $0.0008810 |
2022-10-17 | $0.0008850 | $0.0009100 | $0.0009130 | $0.0008790 |
2022-10-18 | $0.0009100 | $0.0008840 | $0.0009180 | $0.0008720 |
2022-10-19 | $0.0008840 | $0.0008480 | $0.0008880 | $0.0008440 |
2022-10-20 | $0.0008480 | $0.0008350 | $0.0008660 | $0.0008280 |
2022-10-21 | $0.0008350 | $0.0008400 | $0.0008470 | $0.0007950 |
2022-10-22 | $0.0008400 | $0.0008280 | $0.0008450 | $0.0008210 |
2022-10-23 | $0.0008280 | $0.0008450 | $0.0008500 | $0.0008100 |
2022-10-24 | $0.0008450 | $0.0008200 | $0.0008730 | $0.0008170 |
2022-10-25 | $0.0008200 | $0.0008480 | $0.0008670 | $0.0008200 |
2022-10-26 | $0.0008480 | $0.0008480 | $0.0008480 | $0.0008480 |
2022-10-27 | $0.0008640 | $0.0008430 | $0.0008880 | $0.0008350 |
2022-10-28 | $0.0008430 | $0.0008590 | $0.0008790 | $0.0008250 |
2022-10-29 | $0.0008590 | $0.0008910 | $0.0009510 | $0.0008590 |
2022-10-30 | $0.0008910 | $0.0008750 | $0.0009500 | $0.0008560 |
2022-10-31 | $0.0008750 | $0.0008660 | $0.0008990 | $0.0008600 |
2022-11-01 | $0.0008660 | $0.0008560 | $0.0008790 | $0.0008530 |
2022-11-02 | $0.0008560 | $0.0008560 | $0.0008560 | $0.0008550 |
2022-11-04 | $0.0008530 | $0.0010350 | $0.0011590 | $0.0008500 |
2022-11-05 | $0.0010350 | $0.0010240 | $0.0010360 | $0.0010210 |
2022-11-06 | $0.0009840 | $0.0009100 | $0.0009950 | $0.0008990 |
2022-11-07 | $0.0009100 | $0.0009020 | $0.0009360 | $0.0008820 |
2022-11-08 | $0.0009020 | $0.0007440 | $0.0009150 | $0.0006530 |
2022-11-09 | $0.0007440 | $0.0006040 | $0.0007590 | $0.0005980 |
2022-11-10 | $0.0006040 | $0.0007130 | $0.0007400 | $0.0005990 |
2022-11-11 | $0.0007130 | $0.0006870 | $0.0007380 | $0.0006660 |
2022-11-12 | $0.0006870 | $0.0006970 | $0.0007350 | $0.0006590 |
2022-11-13 | $0.0006970 | $0.0006990 | $0.0006990 | $0.0006950 |
2022-11-14 | $0.0006520 | $0.0006540 | $0.0006740 | $0.0006160 |
2022-11-15 | $0.0006540 | $0.0006540 | $0.0006540 | $0.0006540 |
2022-11-16 | $0.0006750 | $0.0006580 | $0.0006920 | $0.0006490 |
2022-11-17 | $0.0006580 | $0.0006580 | $0.0006580 | $0.0006580 |
2022-11-19 | $0.0006600 | $0.0006660 | $0.0006790 | $0.0006450 |
2022-11-20 | $0.0006660 | $0.0006160 | $0.0006770 | $0.0006070 |
2022-11-21 | $0.0006160 | $0.0005950 | $0.0006160 | $0.0005810 |
2022-11-22 | $0.0005950 | $0.0006160 | $0.0006750 | $0.0005810 |
2022-11-23 | $0.0006160 | $0.0006370 | $0.0006460 | $0.0006160 |
2022-11-24 | $0.0006370 | $0.0006380 | $0.0006490 | $0.0006260 |
2022-11-25 | $0.0006380 | $0.0006250 | $0.0006380 | $0.0006130 |
2022-11-26 | $0.0006250 | $0.0006180 | $0.0006570 | $0.0005990 |
2022-11-27 | $0.0006180 | $0.0006170 | $0.0006340 | $0.0006140 |
2022-11-28 | $0.0006170 | $0.0006060 | $0.0006260 | $0.0005900 |
2022-11-29 | $0.0006060 | $0.0006130 | $0.0006380 | $0.0006010 |
2022-11-30 | $0.0006130 | $0.0006170 | $0.0006170 | $0.0006130 |
2022-12-01 | $0.0006320 | $0.0006290 | $0.0006400 | $0.0006210 |
2022-12-02 | $0.0006290 | $0.0006360 | $0.0006600 | $0.0006190 |
2022-12-03 | $0.0006360 | $0.0006220 | $0.0006440 | $0.0006200 |
2022-12-04 | $0.0006220 | $0.0006220 | $0.0006220 | $0.0006220 |
2022-12-07 | $0.0006400 | $0.0006170 | $0.0006420 | $0.0006130 |
2022-12-08 | $0.0006170 | $0.0006320 | $0.0006550 | $0.0006160 |
2022-12-09 | $0.0006320 | $0.0006330 | $0.0006330 | $0.0006310 |
2022-12-12 | $0.0006200 | $0.0006250 | $0.0006390 | $0.0005850 |
2022-12-13 | $0.0006250 | $0.0006310 | $0.0006380 | $0.0006010 |
2022-12-14 | $0.0006310 | $0.0006320 | $0.0006320 | $0.0006310 |
2022-12-15 | $0.0006190 | $0.0006150 | $0.0006340 | $0.0006080 |
2022-12-16 | $0.0006150 | $0.0005350 | $0.0006220 | $0.0005290 |
2022-12-17 | $0.0005350 | $0.0005520 | $0.0005530 | $0.0005250 |
2022-12-18 | $0.0005520 | $0.0005450 | $0.0005610 | $0.0005440 |
2022-12-19 | $0.0005450 | $0.0005200 | $0.0005540 | $0.0005120 |
2022-12-20 | $0.0005200 | $0.0005410 | $0.0005540 | $0.0005180 |
2022-12-21 | $0.0005410 | $0.0005220 | $0.0005410 | $0.0005160 |
2022-12-22 | $0.0005220 | $0.0005380 | $0.0005880 | $0.0005200 |
2022-12-23 | $0.0005380 | $0.0005440 | $0.0005440 | $0.0005380 |
2022-12-28 | $0.0005330 | $0.0005230 | $0.0005540 | $0.0005100 |
2022-12-29 | $0.0005230 | $0.0005230 | $0.0005230 | $0.0005230 |
2022-12-31 | $0.0005190 | $0.0005260 | $0.0005390 | $0.0005190 |
2023-01-01 | $0.0005260 | $0.0005260 | $0.0005260 | $0.0005260 |
2023-01-03 | $0.0005360 | $0.0005370 | $0.0005450 | $0.0005300 |
2023-01-04 | $0.0005370 | $0.0005370 | $0.0005370 | $0.0005360 |
2023-01-09 | $0.0005710 | $0.0005900 | $0.0006250 | $0.0005700 |
2023-01-10 | $0.0005900 | $0.0006070 | $0.0006160 | $0.0005810 |
2023-01-11 | $0.0006070 | $0.0006090 | $0.0006130 | $0.0005810 |
2023-01-12 | $0.0006090 | $0.0006100 | $0.0006100 | $0.0006090 |
2023-01-18 | $0.0007030 | $0.0006700 | $0.0007590 | $0.0006600 |
2023-01-19 | $0.0006700 | $0.0006640 | $0.0006700 | $0.0006590 |
2023-02-08 | $0.0008620 | $0.0008480 | $0.0008760 | $0.0008190 |
2023-02-09 | $0.0008480 | $0.0008480 | $0.0008480 | $0.0008480 |
2023-02-13 | $0.0007710 | $0.0007940 | $0.0008410 | $0.0007320 |
2023-02-14 | $0.0007940 | $0.0007990 | $0.0007990 | $0.0007940 |
2023-02-16 | $0.0008540 | $0.0008500 | $0.0009400 | $0.0008440 |
2023-02-17 | $0.0008500 | $0.0009270 | $0.0009660 | $0.0008460 |
2023-02-18 | $0.0009270 | $0.0009620 | $0.0010610 | $0.0009250 |
2023-02-19 | $0.0009620 | $0.0009200 | $0.0009750 | $0.0009070 |
2023-02-20 | $0.0009200 | $0.0009300 | $0.0009330 | $0.0008960 |
2023-02-21 | $0.0009300 | $0.0009140 | $0.0009770 | $0.0008950 |
2023-02-22 | $0.0009140 | $0.0008900 | $0.0009180 | $0.0008560 |
2023-02-23 | $0.0008900 | $0.0008910 | $0.0009160 | $0.0008720 |
2023-02-24 | $0.0008910 | $0.0008480 | $0.0008940 | $0.0008310 |
2023-02-25 | $0.0008480 | $0.0008330 | $0.0008540 | $0.0008040 |
2023-02-26 | $0.0008330 | $0.0008490 | $0.0008550 | $0.0008260 |
2023-02-27 | $0.0008490 | $0.0008490 | $0.0008490 | $0.0008480 |