YIELD
Yield Protocol Rang 1270
34,009,745 YIELD
Kaufen/Verkaufen
Get Wallet
Yield Protocol
Yield Protocol Preis $0.16
$0.16
Yield Protocol 24h Vol
$931,182
$931,182
Yield Protocol Marktkapitalisierung $5,291,896
$5,291,896
24h Vol
17 BTC 1 H
-0.45 %
24 H
-1.02 %
7 d
-11.90 %
Heute Yield Protocol Preis in US-Dollar ist derzeit
0.1556
USD, und wenn in konvertiert Bitcoin ist
0.00000278
BTC. Insgesamt 34,009,745 YIELD sind derzeit auf dem Markt im Umlauf. Yield Protocol Die Preise erfahren derzeit eine Änderung von -1.02 %, prüfen alle Kryptowährung. In den letzten 24 Stunden 0.009 M US dollars Yield Protocol wurde gehandelt Krypto-Austausch. Erhalten Yield Protocol's Fortschritt durch Hinzufügen zu Ihrem Favoriten und ein freies schaffen Portfolio.
Vollständiger Name
Yield Protocol
Symbol
YIELD
Algorithmus
N/A
BTC Preis
0.00000278 BTC
BTC Markt
95 BTC
BTC 24h Vol
17 BTC
Insgesamt abgebaute Münzen
34,009,745 YIELD
1h
-0.45 %
24h
-1.02 %
7d
-11.90 %
Reddit
N/A
Webseite
N/A
Share Yield Protocol Price
Diagramme
| Datum | Öffnen | Schließen | Hoch | Niedrig |
|---|---|---|---|---|
| 2021-04-16 | $0.2384000 | $0.2203000 | $0.2390000 | $0.2195000 |
| 2021-04-17 | $0.2203000 | $0.1965000 | $0.2208000 | $0.1862000 |
| 2021-04-18 | $0.1965000 | $0.1898000 | $0.2135000 | $0.1826000 |
| 2021-04-19 | $0.1898000 | $0.1819000 | $0.1954000 | $0.1727000 |
| 2021-04-20 | $0.1819000 | $0.1892000 | $0.2098000 | $0.1797000 |
| 2021-04-21 | $0.1892000 | $0.1780000 | $0.1949000 | $0.1728000 |
| 2021-04-22 | $0.1780000 | $0.1779000 | $0.1843000 | $0.1647000 |
| 2021-04-23 | $0.1779000 | $0.1773000 | $0.1997000 | $0.1451000 |
| 2021-04-24 | $0.1773000 | $0.1965000 | $0.2438000 | $0.1613000 |
| 2021-04-25 | $0.1965000 | $0.1856000 | $0.2216000 | $0.1852000 |
| 2021-04-26 | $0.1856000 | $0.2082000 | $0.2404000 | $0.1961000 |
| 2021-04-27 | $0.2082000 | $0.2045000 | $0.2437000 | $0.1944000 |
| 2021-04-28 | $0.2045000 | $0.1856000 | $0.2147000 | $0.1809000 |
| 2021-04-29 | $0.1856000 | $0.1788000 | $0.2004000 | $0.1720000 |
| 2021-04-30 | $0.1788000 | $0.2102000 | $0.2255000 | $0.1636000 |
| 2021-05-01 | $0.2102000 | $0.1677000 | $0.2369000 | $0.1541000 |
| 2021-05-02 | $0.1677000 | $0.1643000 | $0.1735000 | $0.1585000 |
| 2021-05-03 | $0.1643000 | $0.1725000 | $0.2059000 | $0.1700000 |
| 2021-05-04 | $0.1725000 | $0.1458000 | $0.1708000 | $0.1345000 |
| 2021-05-05 | $0.1458000 | $0.1480000 | $0.1491000 | $0.1438000 |
| 2021-05-06 | $0.1640000 | $0.1531000 | $0.1666000 | $0.1497000 |
| 2021-05-07 | $0.1531000 | $0.1523000 | $0.1538000 | $0.1511000 |
| 2021-06-18 | $0.0513 | $0.0522 | $0.0533 | $0.0478400 |
| 2021-06-19 | $0.0522 | $0.0523 | $0.0523 | $0.0517 |
| 2021-06-21 | $0.0505 | $0.0437000 | $0.0459100 | $0.0393800 |
| 2021-06-22 | $0.0437000 | $0.0435600 | $0.0439300 | $0.0434900 |
| 2021-06-26 | $0.0368900 | $0.0388900 | $0.0407000 | $0.0357200 |
| 2021-06-27 | $0.0388900 | $0.0389400 | $0.0391900 | $0.0386600 |
| 2021-07-03 | $0.0399400 | $0.0411400 | $0.0423200 | $0.0380600 |
| 2021-07-04 | $0.0411400 | $0.0412800 | $0.0413200 | $0.0409700 |
| 2021-07-16 | $0.0354900 | $0.0343700 | $0.0350600 | $0.0335200 |
| 2021-07-17 | $0.0343700 | $0.0346400 | $0.0346900 | $0.0341800 |
| 2021-07-21 | $0.0300500 | $0.0301000 | $0.0350900 | $0.0290500 |
| 2021-07-22 | $0.0301000 | $0.0300300 | $0.0301500 | $0.0296900 |
| 2021-07-23 | $0.0321300 | $0.0326700 | $0.0341800 | $0.0301400 |
| 2021-07-24 | $0.0326700 | $0.0322900 | $0.0327500 | $0.0319500 |
| 2021-07-28 | $0.0321800 | $0.0316400 | $0.0330400 | $0.0304200 |
| 2021-07-29 | $0.0316400 | $0.0313800 | $0.0316400 | $0.0313400 |
| 2021-08-05 | $0.0396600 | $0.0466800 | $0.0469400 | $0.0387900 |
| 2021-08-06 | $0.0466800 | $0.0468200 | $0.0470000 | $0.0465300 |
| 2021-08-19 | $0.0466200 | $0.0513 | $0.0522 | $0.0460800 |
| 2021-08-20 | $0.0513 | $0.0527 | $0.0553 | $0.0490300 |
| 2021-08-21 | $0.0527 | $0.0525 | $0.0527 | $0.0524 |
| 2021-08-24 | $0.0559 | $0.0546 | $0.0583 | $0.0505 |
| 2021-08-25 | $0.0546 | $0.0551 | $0.0551 | $0.0546 |
| 2021-08-27 | $0.0519 | $0.0602 | $0.0718 | $0.0517 |
| 2021-08-28 | $0.0602 | $0.0640 | $0.0735 | $0.0597 |
| 2021-08-29 | $0.0640 | $0.0590 | $0.0670 | $0.0582 |
| 2021-08-30 | $0.0590 | $0.0628 | $0.0724 | $0.0585 |
| 2021-08-31 | $0.0628 | $0.0623 | $0.0700 | $0.0605 |
| 2021-09-01 | $0.0623 | $0.0618 | $0.0623 | $0.0618 |
| 2021-09-02 | $0.0682 | $0.0671 | $0.0693 | $0.0646 |
| 2021-09-03 | $0.0671 | $0.0744 | $0.0770 | $0.0642 |
| 2021-09-04 | $0.0744 | $0.0717 | $0.0760 | $0.0661 |
| 2021-09-05 | $0.0717 | $0.0658 | $0.0740 | $0.0631 |
| 2021-09-06 | $0.0658 | $0.0675 | $0.0675 | $0.0654 |
| 2021-09-07 | $0.0675 | $0.0548 | $0.0651 | $0.0548 |
| 2021-09-08 | $0.0548 | $0.0615 | $0.0615 | $0.0550 |
| 2021-09-09 | $0.0615 | $0.0616 | $0.0616 | $0.0594 |
| 2021-09-10 | $0.0616 | $0.0619 | $0.0619 | $0.0615 |
| 2021-09-16 | $0.0585 | $0.0186300 | $0.0581 | $0.0186300 |
| 2021-09-17 | $0.0186300 | $0.0562 | $0.0562 | $0.0177300 |
| 2021-09-18 | $0.0562 | $0.0561 | $0.0563 | $0.0560 |
| 2021-09-20 | $0.0472000 | $0.0401400 | $0.0450000 | $0.0401400 |
| 2021-09-21 | $0.0401400 | $0.0410500 | $0.0432000 | $0.0373000 |
| 2021-09-22 | $0.0411000 | $0.0458400 | $0.0458400 | $0.0458400 |
| 2021-09-23 | $0.0458400 | $0.0457800 | $0.0458500 | $0.0456700 |
| 2021-09-24 | $0.0433400 | $0.0395100 | $0.0424700 | $0.0391300 |
| 2021-09-25 | $0.0395100 | $0.0395400 | $0.0395800 | $0.0394800 |
| 2021-09-28 | $0.0397600 | $0.0381300 | $0.0381300 | $0.0381300 |
| 2021-09-29 | $0.0381300 | $0.0382600 | $0.0383100 | $0.0380900 |
| 2021-10-02 | $0.0399300 | $0.0391500 | $0.0408800 | $0.0391500 |
| 2021-10-03 | $0.0391500 | $0.0393100 | $0.0393200 | $0.0391400 |
| 2021-10-12 | $0.0361500 | $0.0377000 | $0.0377000 | $0.0356000 |
| 2021-10-13 | $0.0377000 | $0.0378400 | $0.0389600 | $0.0346300 |
| 2021-10-14 | $0.0378400 | $0.0379700 | $0.0380200 | $0.0378400 |
| 2021-10-20 | $0.0481600 | $0.0517 | $0.0517 | $0.0517 |
| 2021-10-21 | $0.0517 | $0.0433500 | $0.0505 | $0.0411100 |
| 2021-10-22 | $0.0433100 | $0.0401600 | $0.0425800 | $0.0386500 |
| 2021-10-23 | $0.0401600 | $0.0388100 | $0.0430700 | $0.0381900 |
| 2021-10-24 | $0.0388100 | $0.0384900 | $0.0434700 | $0.0378400 |
| 2021-10-25 | $0.0384900 | $0.0385500 | $0.0386300 | $0.0378000 |
| 2021-11-03 | $0.0419400 | $0.0505 | $0.0511 | $0.0402900 |
| 2021-11-04 | $0.0505 | $0.0473700 | $0.0514 | $0.0425600 |
| 2021-11-05 | $0.0473700 | $0.0471700 | $0.0473800 | $0.0469800 |
| 2021-11-06 | $0.0423400 | $0.0448100 | $0.0462500 | $0.0404700 |
| 2021-11-07 | $0.0448100 | $0.0444600 | $0.0452400 | $0.0442100 |
| 2021-11-16 | $0.0456600 | $0.0415100 | $0.0437900 | $0.0369700 |
| 2021-11-17 | $0.0415100 | $0.0409800 | $0.0416400 | $0.0409700 |
| 2021-12-02 | $0.0456000 | $0.0448800 | $0.0448800 | $0.0448800 |
| 2021-12-03 | $0.0448800 | $0.0421300 | $0.0421300 | $0.0421300 |
| 2021-12-04 | $0.0419400 | $0.0410000 | $0.0410000 | $0.0410000 |
| 2021-12-05 | $0.0410000 | $0.0416900 | $0.0416900 | $0.0416900 |
| 2021-12-06 | $0.0416900 | $0.0416600 | $0.0418300 | $0.0416600 |
| 2021-12-07 | $0.0433100 | $0.0428400 | $0.0428400 | $0.0428400 |
| 2021-12-08 | $0.0428400 | $0.0440900 | $0.0440900 | $0.0440900 |
| 2021-12-09 | $0.0440900 | $0.0446100 | $0.0444400 | $0.0440900 |
| 2021-12-20 | $0.0182100 | $0.0171500 | $0.0183700 | $0.0152200 |
| 2021-12-21 | $0.0171500 | $0.0173300 | $0.0173300 | $0.0171500 |
| 2021-12-24 | $0.0153800 | $0.0161000 | $0.0161000 | $0.0151200 |
| 2021-12-25 | $0.0161100 | $0.0197700 | $0.0197700 | $0.0155700 |
| 2021-12-26 | $0.0197700 | $0.0196600 | $0.0197700 | $0.0196500 |
| 2021-12-28 | $0.0156700 | $0.0160000 | $0.0160000 | $0.0147400 |
| 2021-12-29 | $0.0160000 | $0.0159700 | $0.0160200 | $0.0159600 |
| 2022-01-04 | $0.0145000 | $0.0162400 | $0.0164300 | $0.0145700 |
| 2022-01-05 | $0.0162400 | $0.0162000 | $0.0162600 | $0.0161800 |
| 2022-01-06 | $0.0151700 | $0.0146100 | $0.0146100 | $0.0146100 |
| 2022-01-07 | $0.0146100 | $0.0146100 | $0.0146500 | $0.0146100 |
| 2022-01-09 | $0.0135200 | $0.0138500 | $0.0138500 | $0.0138500 |
| 2022-01-10 | $0.0138500 | $0.0138600 | $0.0138700 | $0.0138100 |
| 2022-01-13 | $0.0161200 | $0.0147800 | $0.0193600 | $0.0147800 |
| 2022-01-14 | $0.0147800 | $0.0169500 | $0.0171400 | $0.0150900 |
| 2022-01-15 | $0.0169500 | $0.0170100 | $0.0171700 | $0.0169500 |
| 2022-01-18 | $0.0157300 | $0.0158200 | $0.0163000 | $0.0149100 |
| 2022-01-19 | $0.0158200 | $0.0157600 | $0.0159000 | $0.0157200 |
| 2022-01-20 | $0.0162900 | $0.0159300 | $0.0186300 | $0.0144900 |
| 2022-01-21 | $0.0159300 | $0.0159200 | $0.0160500 | $0.0158500 |
| 2022-01-23 | $0.0140600 | $0.0137800 | $0.0148900 | $0.0135000 |
| 2022-01-24 | $0.0137800 | $0.0135100 | $0.0152200 | $0.0131400 |
| 2022-01-25 | $0.0135100 | $0.0136200 | $0.0137800 | $0.0134400 |
| 2022-02-18 | $0.0132300 | $0.0131800 | $0.0141000 | $0.0125100 |
| 2022-02-19 | $0.0131800 | $0.0136800 | $0.0164800 | $0.0128300 |
| 2022-02-20 | $0.0136800 | $0.0134000 | $0.0136900 | $0.0133400 |
| 2022-02-25 | $0.0115100 | $0.0130500 | $0.0132700 | $0.0122500 |
| 2022-02-26 | $0.0130500 | $0.0131000 | $0.0131000 | $0.0130500 |
| 2022-03-04 | $0.0122100 | $0.0137200 | $0.0157400 | $0.0113000 |
| 2022-03-05 | $0.0137200 | $0.0136700 | $0.0137200 | $0.0136700 |
| 2022-03-06 | $0.0139400 | $0.0133500 | $0.0133500 | $0.0133500 |
| 2022-03-07 | $0.0133500 | $0.0133400 | $0.0133700 | $0.0133400 |
| 2022-03-12 | $0.0133800 | $0.0106100 | $0.0134400 | $0.0106100 |
| 2022-03-13 | $0.0106100 | $0.0110700 | $0.0110700 | $0.0099410 |
| 2022-03-14 | $0.0110700 | $0.0110700 | $0.0110800 | $0.0110600 |
| 2022-03-15 | $0.0117400 | $0.0118700 | $0.0118700 | $0.0118700 |
| 2022-03-16 | $0.0118700 | $0.0125700 | $0.0125700 | $0.0125700 |
| 2022-03-17 | $0.0125700 | $0.0125900 | $0.0125900 | $0.0125700 |
| 2022-03-18 | $0.0121300 | $0.0126800 | $0.0126800 | $0.0126800 |
| 2022-03-19 | $0.0126800 | $0.0335100 | $0.0340700 | $0.0127300 |
| 2022-03-20 | $0.0335100 | $0.0324800 | $0.0324800 | $0.0324800 |
| 2022-03-21 | $0.0324800 | $0.0121000 | $0.0328600 | $0.0121000 |
| 2022-03-22 | $0.0121000 | $0.0139300 | $0.0313700 | $0.0124200 |
| 2022-03-23 | $0.0139300 | $0.0139100 | $0.0139600 | $0.0139000 |
| 2022-03-25 | $0.0146900 | $0.0145900 | $0.0156400 | $0.0142200 |
| 2022-03-26 | $0.0145900 | $0.0144600 | $0.0146000 | $0.0144600 |
| 2022-03-28 | $0.0151600 | $0.0149700 | $0.0155400 | $0.0138700 |
| 2022-03-29 | $0.0149700 | $0.0150100 | $0.0152800 | $0.0145300 |
| 2022-03-30 | $0.0150100 | $0.0149700 | $0.0150100 | $0.0149700 |
| 2022-04-03 | $0.0135700 | $0.0151100 | $0.0159900 | $0.0138800 |
| 2022-04-04 | $0.0151100 | $0.0154900 | $0.0161200 | $0.0150700 |
| 2022-04-05 | $0.0154900 | $0.0154700 | $0.0154900 | $0.0154600 |
| 2022-04-06 | $0.0151600 | $0.0145800 | $0.0148000 | $0.0138500 |
| 2022-04-07 | $0.0145800 | $0.0144500 | $0.0146100 | $0.0143900 |
| 2022-04-09 | $0.0141400 | $0.0137900 | $0.0145100 | $0.0134300 |
| 2022-04-10 | $0.0137900 | $0.0137900 | $0.0138000 | $0.0137900 |
| 2022-04-14 | $0.0134700 | $0.0129900 | $0.0131700 | $0.0125100 |
| 2022-04-15 | $0.0129900 | $0.0134700 | $0.0135600 | $0.0129600 |
| 2022-04-16 | $0.0134700 | $0.0133800 | $0.0136500 | $0.0132200 |
| 2022-04-17 | $0.0133700 | $0.0130900 | $0.0132700 | $0.0126100 |
| 2022-04-18 | $0.0130900 | $0.0130800 | $0.0131000 | $0.0130700 |
| 2022-04-20 | $0.0134300 | $0.0138500 | $0.0144700 | $0.0133300 |
| 2022-04-21 | $0.0138500 | $0.0138700 | $0.0138700 | $0.0138400 |
| 2022-04-26 | $0.0122400 | $0.0126200 | $0.0130600 | $0.0112900 |
| 2022-04-27 | $0.0126200 | $0.0125700 | $0.0126300 | $0.0125500 |
| 2022-04-28 | $0.0119900 | $0.0124800 | $0.0127400 | $0.0117500 |
| 2022-04-29 | $0.0124800 | $0.0125200 | $0.0125400 | $0.0124800 |
| 2022-04-30 | $0.0117200 | $0.0121400 | $0.0121400 | $0.0113400 |
| 2022-05-01 | $0.0121400 | $0.0117600 | $0.0127700 | $0.0116200 |
| 2022-05-02 | $0.0117600 | $0.0118000 | $0.0122800 | $0.0116800 |
| 2022-05-03 | $0.0118000 | $0.0118100 | $0.0118400 | $0.0117500 |
| 2022-05-04 | $0.0114000 | $0.0122300 | $0.0124000 | $0.0108800 |
| 2022-05-05 | $0.0122300 | $0.0116200 | $0.0121400 | $0.0112400 |
| 2022-05-06 | $0.0116200 | $0.0115700 | $0.0116300 | $0.0115400 |
| 2022-05-07 | $0.0120300 | $0.0104400 | $0.0131500 | $0.009170 |
| 2022-05-08 | $0.0104400 | $0.0104300 | $0.0104500 | $0.0104200 |
| 2022-05-11 | $0.0105600 | $0.009205 | $0.009620 | $0.008581 |
| 2022-05-12 | $0.009205 | $0.009341 | $0.009393 | $0.009054 |
| 2022-05-13 | $0.006210 | $0.007203 | $0.007244 | $0.006120 |
| 2022-05-14 | $0.007203 | $0.007237 | $0.007251 | $0.007175 |
| 2022-05-15 | $0.006614 | $0.006579 | $0.006901 | $0.006579 |
| 2022-05-16 | $0.006579 | $0.006586 | $0.006586 | $0.006202 |
| 2022-05-17 | $0.006586 | $0.006811 | $0.006811 | $0.006811 |
| 2022-05-18 | $0.006811 | $0.006557 | $0.006557 | $0.006232 |
| 2022-05-19 | $0.006557 | $0.006550 | $0.006591 | $0.006546 |
| 2022-05-22 | $0.006510 | $0.006205 | $0.006776 | $0.005654 |
| 2022-05-23 | $0.006205 | $0.005912 | $0.005991 | $0.005873 |
| 2022-05-24 | $0.005912 | $0.006271 | $0.006271 | $0.005935 |
| 2022-05-25 | $0.006271 | $0.006270 | $0.006275 | $0.006264 |
| 2022-05-26 | $0.005862 | $0.005713 | $0.005910 | $0.005409 |
| 2022-05-27 | $0.005713 | $0.005623 | $0.007606 | $0.005502 |
| 2022-05-28 | $0.005623 | $0.005651 | $0.005657 | $0.005609 |
| 2022-05-30 | $0.005942 | $0.006372 | $0.006592 | $0.006053 |
| 2022-05-31 | $0.006372 | $0.008452 | $0.0186900 | $0.006198 |
| 2022-06-01 | $0.008442 | $0.007124 | $0.009651 | $0.006543 |
| 2022-06-02 | $0.007124 | $0.007101 | $0.007145 | $0.007072 |
| 2022-06-06 | $0.006930 | $0.007063 | $0.007155 | $0.007025 |
| 2022-06-07 | $0.007063 | $0.007057 | $0.007064 | $0.007012 |
| 2022-06-08 | $0.006979 | $0.007021 | $0.007307 | $0.006895 |
| 2022-06-09 | $0.007021 | $0.006979 | $0.007035 | $0.006970 |
| 2022-06-10 | $0.006954 | $0.006329 | $0.006644 | $0.006196 |
| 2022-06-11 | $0.006329 | $0.006152 | $0.006366 | $0.005830 |
| 2022-06-12 | $0.006152 | $0.006149 | $0.006166 | $0.006145 |
| 2022-06-13 | $0.005693 | $0.006118 | $0.006300 | $0.0048000 |
| 2022-06-14 | $0.006118 | $0.005697 | $0.006336 | $0.005504 |
| 2022-06-15 | $0.005697 | $0.006283 | $0.006791 | $0.005838 |
| 2022-06-16 | $0.006283 | $0.006329 | $0.006332 | $0.006278 |
| 2022-06-19 | $0.005708 | $0.006390 | $0.007089 | $0.005759 |
| 2022-06-20 | $0.006390 | $0.006390 | $0.006395 | $0.006377 |
| 2022-06-21 | $0.006401 | $0.006163 | $0.006422 | $0.006163 |
| 2022-06-22 | $0.006163 | $0.006144 | $0.006170 | $0.006142 |
| 2022-06-24 | $0.006689 | $0.006574 | $0.007161 | $0.006574 |
| 2022-06-25 | $0.006574 | $0.006615 | $0.006664 | $0.006615 |
| 2022-06-26 | $0.006615 | $0.006608 | $0.006619 | $0.006607 |
| 2022-06-27 | $0.006450 | $0.006436 | $0.006608 | $0.006194 |
| 2022-06-28 | $0.006239 | $0.006237 | $0.006248 | $0.006235 |
| 2022-06-29 | $0.006180 | $0.006197 | $0.006384 | $0.005944 |
| 2022-06-30 | $0.006197 | $0.006189 | $0.006199 | $0.006189 |
| 2022-07-01 | $0.006481 | $0.006401 | $0.006454 | $0.005978 |
| 2022-07-02 | $0.006288 | $0.006287 | $0.006310 | $0.006137 |
| 2022-07-03 | $0.006447 | $0.006448 | $0.006452 | $0.006444 |
| 2022-07-04 | $0.006357 | $0.006550 | $0.006607 | $0.006293 |
| 2022-07-05 | $0.006956 | $0.006837 | $0.006848 | $0.006282 |
| 2022-07-06 | $0.006611 | $0.006904 | $0.009296 | $0.006594 |
| 2022-07-07 | $0.007160 | $0.006975 | $0.009411 | $0.006393 |
| 2022-07-08 | $0.006975 | $0.006798 | $0.006847 | $0.006592 |
| 2022-07-09 | $0.006798 | $0.007384 | $0.007725 | $0.006813 |
| 2022-07-10 | $0.007384 | $0.007377 | $0.007471 | $0.007062 |
| 2022-07-11 | $0.007377 | $0.007367 | $0.007379 | $0.007367 |
| 2022-07-12 | $0.007199 | $0.006432 | $0.006909 | $0.005903 |
| 2022-07-13 | $0.006432 | $0.006420 | $0.006910 | $0.006375 |
| 2022-07-14 | $0.006420 | $0.006416 | $0.006428 | $0.006398 |
| 2022-07-15 | $0.006237 | $0.006316 | $0.006526 | $0.006218 |
| 2022-07-16 | $0.006316 | $0.006314 | $0.006325 | $0.006314 |
| 2022-07-17 | $0.007066 | $0.006784 | $0.007024 | $0.006422 |
| 2022-07-18 | $0.006784 | $0.006825 | $0.008029 | $0.006667 |
| 2022-07-19 | $0.006825 | $0.006543 | $0.006990 | $0.006404 |
| 2022-07-20 | $0.006543 | $0.006518 | $0.006549 | $0.006511 |
| 2022-07-21 | $0.006406 | $0.006429 | $0.006886 | $0.006318 |
| 2022-07-22 | $0.006429 | $0.006430 | $0.006448 | $0.006398 |
| 2022-07-25 | $0.006471 | $0.006169 | $0.006169 | $0.005766 |
| 2022-07-26 | $0.006169 | $0.006146 | $0.006654 | $0.006146 |
| 2022-07-27 | $0.006146 | $0.006190 | $0.006213 | $0.006132 |
| 2022-07-28 | $0.006629 | $0.006990 | $0.007179 | $0.006713 |
| 2022-07-29 | $0.006990 | $0.006837 | $0.007079 | $0.006700 |
| 2022-07-30 | $0.006837 | $0.006840 | $0.006858 | $0.006836 |
| 2022-07-31 | $0.006620 | $0.006382 | $0.006601 | $0.006231 |
| 2022-08-01 | $0.006382 | $0.006506 | $0.006702 | $0.006196 |
| 2022-08-02 | $0.006506 | $0.006523 | $0.006529 | $0.006494 |
| 2022-08-03 | $0.006149 | $0.006102 | $0.006280 | $0.005973 |
| 2022-08-04 | $0.006102 | $0.006101 | $0.006103 | $0.006077 |
| 2022-08-05 | $0.006030 | $0.006079 | $0.006513 | $0.005888 |
| 2022-08-06 | $0.006079 | $0.006070 | $0.006205 | $0.005748 |
| 2022-08-07 | $0.006070 | $0.006122 | $0.006241 | $0.006088 |
| 2022-08-08 | $0.006122 | $0.006010 | $0.006419 | $0.005867 |
| 2022-08-09 | $0.006010 | $0.005723 | $0.005758 | $0.005587 |
| 2022-08-10 | $0.005723 | $0.005712 | $0.005724 | $0.005709 |
| 2022-08-13 | $0.006074 | $0.006085 | $0.006204 | $0.005906 |
| 2022-08-14 | $0.006092 | $0.005886 | $0.005963 | $0.005750 |
| 2022-08-15 | $0.005886 | $0.005053 | $0.005870 | $0.0005890 |
| 2022-08-16 | $0.005053 | $0.0046550 | $0.005050 | $0.0045240 |
| 2022-08-17 | $0.0046550 | $0.0047100 | $0.0047160 | $0.0046510 |
| 2022-08-19 | $0.005022 | $0.0049240 | $0.0049880 | $0.0042640 |
| 2022-08-20 | $0.0049240 | $0.0049550 | $0.005175 | $0.0046860 |
| 2022-08-21 | $0.0049550 | $0.0049830 | $0.0049880 | $0.0049480 |
| 2022-08-22 | $0.0049340 | $0.005004 | $0.005264 | $0.0049550 |
| 2022-08-23 | $0.005004 | $0.0047780 | $0.005311 | $0.0047780 |
| 2022-08-24 | $0.0047780 | $0.0049870 | $0.005152 | $0.0047550 |
| 2022-08-25 | $0.0049860 | $0.005155 | $0.005274 | $0.005037 |
| 2022-08-26 | $0.005155 | $0.005129 | $0.005155 | $0.005125 |
| 2022-08-27 | $0.0046000 | $0.0046680 | $0.0047420 | $0.0045040 |
| 2022-08-28 | $0.0046680 | $0.0046070 | $0.0046930 | $0.0044080 |
| 2022-08-29 | $0.0046070 | $0.0046310 | $0.0046510 | $0.0046060 |
| 2022-08-30 | $0.0048900 | $0.0048030 | $0.005046 | $0.0046040 |
| 2022-08-31 | $0.0048030 | $0.0045230 | $0.0049110 | $0.0041500 |
| 2022-09-01 | $0.0045230 | $0.0045170 | $0.0045340 | $0.0044960 |
| 2022-09-02 | $0.0043770 | $0.0040820 | $0.0044130 | $0.0040340 |
| 2022-09-03 | $0.0040820 | $0.0040030 | $0.0042520 | $0.0039410 |
| 2022-09-04 | $0.0040030 | $0.0040110 | $0.0041370 | $0.0039790 |
| 2022-09-05 | $0.0040110 | $0.0041080 | $0.0044160 | $0.0040280 |
| 2022-09-06 | $0.0041080 | $0.0041080 | $0.0041150 | $0.0041040 |
| 2022-09-07 | $0.0037880 | $0.0041570 | $0.0041890 | $0.0037980 |
| 2022-09-08 | $0.0041570 | $0.0042360 | $0.0043510 | $0.0040070 |
| 2022-09-09 | $0.0042360 | $0.0042140 | $0.0042390 | $0.0042130 |
| 2022-09-11 | $0.0046500 | $0.0045060 | $0.0046830 | $0.0044350 |
| 2022-09-12 | $0.0045060 | $0.0044900 | $0.0045080 | $0.0044900 |
| 2022-09-13 | $0.0043430 | $0.0041880 | $0.0045660 | $0.0038890 |
| 2022-09-14 | $0.0041880 | $0.0042630 | $0.0045910 | $0.0041810 |
| 2022-09-15 | $0.0042630 | $0.0040790 | $0.0042110 | $0.0037840 |
| 2022-09-16 | $0.0040790 | $0.0040870 | $0.0041590 | $0.0039580 |
| 2022-09-17 | $0.0040870 | $0.0040870 | $0.0040880 | $0.0040780 |
| 2022-09-18 | $0.0040110 | $0.0037760 | $0.0038430 | $0.0036160 |
| 2022-09-19 | $0.0037760 | $0.0037440 | $0.0037930 | $0.0037320 |
| 2022-09-20 | $0.0036330 | $0.0038900 | $0.0039820 | $0.0034930 |
| 2022-09-21 | $0.0038900 | $0.0037760 | $0.0038390 | $0.0033900 |
| 2022-09-22 | $0.0037760 | $0.0038160 | $0.0038180 | $0.0037720 |
| 2022-09-23 | $0.0040180 | $0.0038750 | $0.0041670 | $0.0038610 |
| 2022-09-24 | $0.0038750 | $0.0036880 | $0.0039250 | $0.0036350 |
| 2022-09-25 | $0.0036880 | $0.0038970 | $0.0041170 | $0.0034310 |
| 2022-09-26 | $0.0038970 | $0.0039030 | $0.0044510 | $0.0038760 |
| 2022-09-27 | $0.0039030 | $0.0037760 | $0.0039490 | $0.0037100 |
| 2022-09-28 | $0.0037760 | $0.0037680 | $0.0037830 | $0.0037580 |
| 2022-09-30 | $0.0039410 | $0.0038270 | $0.0040920 | $0.0034280 |
| 2022-10-01 | $0.0038270 | $0.0037780 | $0.0038170 | $0.0037390 |
| 2022-10-02 | $0.0037780 | $0.0037650 | $0.0037780 | $0.0037620 |
| 2022-10-03 | $0.0036260 | $0.0037850 | $0.0038240 | $0.0036520 |
| 2022-10-04 | $0.0037850 | $0.0037810 | $0.0037860 | $0.0037810 |
| 2022-10-05 | $0.0037860 | $0.0037060 | $0.0038680 | $0.0036250 |
| 2022-10-06 | $0.0037060 | $0.0036960 | $0.0037090 | $0.0036900 |
| 2022-10-08 | $0.0037540 | $0.0038280 | $0.0038280 | $0.0036700 |
| 2022-10-09 | $0.0038280 | $0.0038130 | $0.0038280 | $0.0038080 |
| 2022-10-12 | $0.0044540 | $0.0042710 | $0.0049830 | $0.0042190 |
| 2022-10-13 | $0.0042710 | $0.0041840 | $0.0044160 | $0.0040560 |
| 2022-10-14 | $0.0041840 | $0.0041850 | $0.0041860 | $0.0041830 |
| 2022-10-15 | $0.0041100 | $0.0041310 | $0.0041310 | $0.0039650 |
| 2022-10-16 | $0.0041310 | $0.0042440 | $0.0044660 | $0.0040610 |
| 2022-10-17 | $0.0042440 | $0.0046070 | $0.0046470 | $0.0042870 |
| 2022-10-18 | $0.0046070 | $0.0040240 | $0.0045750 | $0.0039590 |
| 2022-10-19 | $0.0040240 | $0.0040730 | $0.0041370 | $0.0039190 |
| 2022-10-20 | $0.0040730 | $0.0040020 | $0.0040660 | $0.0039510 |
| 2022-10-21 | $0.0040020 | $0.0040020 | $0.0040020 | $0.0039860 |
| 2022-10-23 | $0.0042700 | $0.0041470 | $0.0045020 | $0.0041200 |
| 2022-10-24 | $0.0041470 | $0.0039910 | $0.0041120 | $0.0038030 |
| 2022-10-25 | $0.0039910 | $0.0039940 | $0.0039960 | $0.0039910 |
| 2022-10-27 | $0.0039010 | $0.0040130 | $0.0040280 | $0.0037400 |
| 2022-10-28 | $0.0040130 | $0.0039500 | $0.0041830 | $0.0039190 |
| 2022-10-29 | $0.0039500 | $0.0039440 | $0.0039510 | $0.0039440 |
| 2022-10-30 | $0.0038080 | $0.0037070 | $0.0039300 | $0.0036910 |
| 2022-10-31 | $0.0037070 | $0.0036810 | $0.005128 | $0.0035080 |
| 2022-11-01 | $0.0036810 | $0.0036770 | $0.0036830 | $0.0036740 |
| 2022-11-03 | $0.0035680 | $0.0037350 | $0.0038580 | $0.0035360 |
| 2022-11-04 | $0.0037350 | $0.0037840 | $0.0040140 | $0.0037510 |
| 2022-11-05 | $0.0037840 | $0.0041170 | $0.0042800 | $0.0036940 |
| 2022-11-06 | $0.0041170 | $0.0038750 | $0.0040000 | $0.0037960 |
| 2022-11-07 | $0.0038750 | $0.0040310 | $0.0040780 | $0.0037330 |
| 2022-11-08 | $0.0040310 | $0.0035490 | $0.0039890 | $0.0032960 |
| 2022-11-09 | $0.0035490 | $0.0035430 | $0.0035660 | $0.0035280 |
| 2022-11-13 | $0.0026100 | $0.0025130 | $0.0030370 | $0.0023180 |
| 2022-11-14 | $0.0025130 | $0.0025080 | $0.0026070 | $0.0024330 |
| 2022-11-15 | $0.0025080 | $0.0025670 | $0.0027670 | $0.0024540 |
| 2022-11-16 | $0.0025670 | $0.0025160 | $0.0027710 | $0.0024670 |
| 2022-11-17 | $0.0025160 | $0.0027090 | $0.0027330 | $0.0024690 |
| 2022-11-18 | $0.0027110 | $0.0026040 | $0.0028090 | $0.0025670 |
| 2022-11-19 | $0.0026040 | $0.0025180 | $0.0027980 | $0.0024330 |
| 2022-11-20 | $0.0025180 | $0.0025090 | $0.0025550 | $0.0023270 |
| 2022-11-21 | $0.0025090 | $0.0023450 | $0.0024660 | $0.0022890 |
| 2022-11-22 | $0.0023450 | $0.0024920 | $0.0025490 | $0.0023320 |
| 2022-11-23 | $0.0024920 | $0.0024270 | $0.0026040 | $0.0024030 |
| 2022-11-24 | $0.0024270 | $0.0024360 | $0.0024400 | $0.0024240 |
| 2022-11-25 | $0.0024420 | $0.0024450 | $0.0026600 | $0.0024210 |
| 2022-11-26 | $0.0024450 | $0.0026750 | $0.0027710 | $0.0024580 |
| 2022-11-27 | $0.0026750 | $0.0024220 | $0.0027320 | $0.0020280 |
| 2022-11-28 | $0.0024220 | $0.0024260 | $0.0024270 | $0.0024190 |
| 2022-11-29 | $0.0023930 | $0.0023460 | $0.0025160 | $0.0022490 |
| 2022-11-30 | $0.0023460 | $0.0025900 | $0.0026550 | $0.0024220 |
| 2022-12-01 | $0.0025900 | $0.0026020 | $0.0026050 | $0.0025880 |
| 2022-12-03 | $0.0024230 | $0.0022840 | $0.0023710 | $0.0021100 |
| 2022-12-04 | $0.0022840 | $0.0022850 | $0.0022850 | $0.0022830 |
| 2022-12-06 | $0.0021540 | $0.0021870 | $0.0023770 | $0.0021490 |
| 2022-12-07 | $0.0021870 | $0.0022780 | $0.0023400 | $0.0020930 |
| 2022-12-08 | $0.0022780 | $0.0022020 | $0.0023940 | $0.0021510 |
| 2022-12-09 | $0.0022020 | $0.0021890 | $0.0022030 | $0.0021890 |
| 2022-12-11 | $0.0021400 | $0.0021220 | $0.0028420 | $0.0020970 |
| 2022-12-12 | $0.0021220 | $0.0021200 | $0.0021230 | $0.0021030 |
| 2022-12-13 | $0.0028570 | $0.0025880 | $0.0044100 | $0.0022710 |
| 2022-12-14 | $0.0025880 | $0.0029940 | $0.0032160 | $0.0025630 |
| 2022-12-15 | $0.0029940 | $0.0026950 | $0.0029350 | $0.0026190 |
| 2022-12-16 | $0.0026980 | $0.0026740 | $0.0027440 | $0.0024290 |
| 2022-12-17 | $0.0026740 | $0.0027900 | $0.0027900 | $0.0025170 |
| 2022-12-18 | $0.0027900 | $0.0025440 | $0.0027800 | $0.0024970 |
| 2022-12-19 | $0.0025440 | $0.0027320 | $0.0027440 | $0.0024870 |
| 2022-12-20 | $0.0027320 | $0.0027320 | $0.0027340 | $0.0027310 |
| 2022-12-21 | $0.0028230 | $0.0026460 | $0.0028530 | $0.0026100 |
| 2022-12-22 | $0.0026460 | $0.0026180 | $0.0028610 | $0.0026180 |
| 2022-12-23 | $0.0026180 | $0.0026230 | $0.0028790 | $0.0026110 |
| 2022-12-24 | $0.0026230 | $0.0026110 | $0.0026240 | $0.0026110 |
| 2022-12-26 | $0.0025220 | $0.0025160 | $0.0027740 | $0.0024670 |
| 2022-12-27 | $0.0025160 | $0.0025240 | $0.0025260 | $0.0025160 |
| 2022-12-28 | $0.0025430 | $0.0027000 | $0.0027830 | $0.0024740 |
| 2022-12-29 | $0.0027000 | $0.0027240 | $0.0028200 | $0.0025080 |
| 2022-12-30 | $0.0027240 | $0.0027230 | $0.0027250 | $0.0027100 |
| 2022-12-31 | $0.0025660 | $0.0024980 | $0.0027370 | $0.0024860 |
| 2023-01-01 | $0.0024980 | $0.0027010 | $0.0027020 | $0.0024970 |
| 2023-01-02 | $0.0025440 | $0.0028770 | $0.0030470 | $0.0025370 |
| 2023-01-03 | $0.0028770 | $0.0028900 | $0.0030470 | $0.0026470 |
| 2023-01-04 | $0.0028900 | $0.0029650 | $0.0030410 | $0.0027520 |
| 2023-01-05 | $0.0029650 | $0.0029780 | $0.0029790 | $0.0029650 |
| 2023-01-07 | $0.0027660 | $0.0027430 | $0.0029950 | $0.0026670 |
| 2023-01-08 | $0.0027430 | $0.0029120 | $0.0031830 | $0.0026670 |
| 2023-01-09 | $0.0029120 | $0.0029830 | $0.0030760 | $0.0027460 |
| 2023-01-10 | $0.0029830 | $0.0030310 | $0.0030450 | $0.0027780 |
| 2023-01-11 | $0.0030310 | $0.0031390 | $0.0031810 | $0.0029030 |
| 2023-01-12 | $0.0031390 | $0.0030020 | $0.0032850 | $0.0029740 |
| 2023-01-13 | $0.0030020 | $0.0030470 | $0.0033230 | $0.0030330 |
| 2023-01-14 | $0.0030470 | $0.0031470 | $0.0034410 | $0.0031160 |
| 2023-01-15 | $0.0031470 | $0.0031490 | $0.0034290 | $0.0031030 |
| 2023-01-16 | $0.0031520 | $0.0032010 | $0.0034850 | $0.0031700 |
| 2023-01-17 | $0.0032010 | $0.0031870 | $0.0032020 | $0.0031710 |
| 2023-01-18 | $0.0033810 | $0.0029640 | $0.0033270 | $0.0029040 |
| 2023-01-19 | $0.0029640 | $0.0030090 | $0.0032580 | $0.0029630 |
| 2023-01-20 | $0.0030090 | $0.0032020 | $0.0035010 | $0.0031850 |
| 2023-01-21 | $0.0032020 | $0.0031720 | $0.0034160 | $0.0031070 |
| 2023-01-22 | $0.0031720 | $0.0034670 | $0.0034670 | $0.0031420 |
| 2023-01-23 | $0.0034670 | $0.0032200 | $0.0034640 | $0.0031720 |
| 2023-01-24 | $0.0032200 | $0.0032990 | $0.0033610 | $0.0030340 |
| 2023-01-25 | $0.0032990 | $0.0033990 | $0.0034640 | $0.0031570 |
| 2023-01-26 | $0.0033990 | $0.0031230 | $0.0034750 | $0.0030590 |
| 2023-01-27 | $0.0031230 | $0.0031240 | $0.0031250 | $0.0031220 |
| 2023-01-28 | $0.0031320 | $0.0030350 | $0.0033650 | $0.0030190 |
| 2023-01-29 | $0.0030350 | $0.0033070 | $0.0035380 | $0.0031760 |
| 2023-01-30 | $0.0033070 | $0.0035090 | $0.0035250 | $0.0031330 |
| 2023-01-31 | $0.0035090 | $0.0035200 | $0.0036940 | $0.0032660 |
| 2023-02-01 | $0.0035200 | $0.0035210 | $0.0035210 | $0.0035190 |
| 2023-02-03 | $0.0035650 | $0.0039270 | $0.0042260 | $0.0035610 |
| 2023-02-04 | $0.0039270 | $0.0038840 | $0.0042670 | $0.0038340 |
| 2023-02-05 | $0.0038840 | $0.0040420 | $0.0041070 | $0.0037320 |
| 2023-02-06 | $0.0040420 | $0.0036640 | $0.0040520 | $0.0036160 |
| 2023-02-07 | $0.0036640 | $0.0031780 | $0.0039310 | $0.0027770 |
| 2023-02-08 | $0.0031760 | $0.0031040 | $0.0031700 | $0.0028560 |
| 2023-02-09 | $0.0031040 | $0.0032310 | $0.0035860 | $0.0026590 |
| 2023-02-10 | $0.0032310 | $0.0033450 | $0.0035270 | $0.0030430 |
| 2023-02-11 | $0.0033450 | $0.0033240 | $0.0034470 | $0.0031390 |
| 2023-02-12 | $0.0033240 | $0.0035610 | $0.0043490 | $0.0030010 |
| 2023-02-13 | $0.0035610 | $0.0036450 | $0.0038860 | $0.0028770 |
| 2023-02-14 | $0.0036450 | $0.0034390 | $0.0040620 | $0.0033920 |
| 2023-02-15 | $0.0034390 | $0.0038030 | $0.0039870 | $0.0034340 |
| 2023-02-16 | $0.0038030 | $0.0034730 | $0.0037680 | $0.0033590 |
| 2023-02-17 | $0.0034730 | $0.0039140 | $0.0044390 | $0.0034900 |
| 2023-02-18 | $0.0039140 | $0.0039760 | $0.0040440 | $0.0031640 |
| 2023-02-19 | $0.0039760 | $0.0039580 | $0.0039930 | $0.0039580 |
| 2023-02-20 | $0.0039510 | $0.0036110 | $0.0041400 | $0.0032880 |
| 2023-02-21 | $0.0036110 | $0.0034350 | $0.0035850 | $0.0031370 |
| 2023-02-22 | $0.0034350 | $0.0034350 | $0.0034530 | $0.0034350 |
| 2023-02-23 | $0.0035000 | $0.0035980 | $0.0036810 | $0.0033180 |
| 2023-02-24 | $0.0035980 | $0.0032800 | $0.0035530 | $0.0032160 |
| 2023-02-25 | $0.0032800 | $0.0028870 | $0.0035080 | $0.0022170 |
| 2023-02-26 | $0.0028870 | $0.0028850 | $0.0028870 | $0.0028850 |
| 2023-02-27 | $0.0030370 | $0.0029240 | $0.0032510 | $0.0028590 |
| 2023-02-28 | $0.0029240 | $0.0029250 | $0.0029250 | $0.0029230 |
| Pair | Austausch |
|---|---|
| YIELD/ETH | gateio |
| YIELD/USDT | gateio |
News
Lesen Sie den Haftungsausschluss : Alle hierin bereitgestellten Inhalte unserer Website, Hyperlinks, zugehörige Anwendungen, Foren, Blogs, Social-Media-Konten und andere Plattformen („Website“) dienen ausschließlich Ihrer allgemeinen Information und werden aus Quellen Dritter bezogen. Wir geben keinerlei Garantien in Bezug auf unseren Inhalt, einschließlich, aber nicht beschränkt auf Genauigkeit und Aktualität. Kein Teil der Inhalte, die wir zur Verfügung stellen, stellt Finanzberatung, Rechtsberatung oder eine andere Form der Beratung dar, die für Ihr spezifisches Vertrauen zu irgendeinem Zweck bestimmt ist. Die Verwendung oder das Vertrauen in unsere Inhalte erfolgt ausschließlich auf eigenes Risiko und Ermessen. Sie sollten Ihre eigenen Untersuchungen durchführen, unsere Inhalte prüfen, analysieren und überprüfen, bevor Sie sich darauf verlassen. Der Handel ist eine sehr riskante Aktivität, die zu erheblichen Verlusten führen kann. Konsultieren Sie daher Ihren Finanzberater, bevor Sie eine Entscheidung treffen. Kein Inhalt unserer Website ist als Aufforderung oder Angebot zu verstehen