CGG
Chain Guardians Järg 856
11,720,363 CGG
Osta / Müü
Get Wallet
Chain Guardians
Chain Guardians Hind $1.67
$1.67
Chain Guardians 24h Vol
$1,062,708
$1,062,708
Chain Guardians Turuosa ülempiirid $19,610,350
$19,610,350
24h turumaht
19 BTC 1 H
0.41 %
24 H
-7.57 %
7 d
-14.30 %
Täna Chain Guardians USA dollarites on praegu hind
1.67
USD, ja kui see on muudetud Bitcoin on
0.00002994
BTC. Kogusumma 11,720,363 CGG praegu ringlusse turul. Chain Guardians hinnad muutuvad praegu -7.57 %, Kontrollima kogu krüptokursus. Viimase 24 tunni jooksul 0.011 M US dollars Chain Guardians on kaubeldatud Krüptovahetused. Hangi Chain Guardians's edusamme, lisades selle oma lemmikud tasuta portfelli.
Täisnimi
Chain Guardians
Sümbol
CGG
Algoritm
N/A
BTC Hind
0.00002994 BTC
BTC Turg
351 BTC
BTC 24h Vol
19 BTC
Kokku hangitud münte
11,720,363 CGG
1h
0.41 %
24h
-7.57 %
7d
-14.30 %
Reddit
N/A
Veebisait
N/A
Share Chain Guardians Price
Tabelid
| Date | Open | Close | High | Low |
|---|---|---|---|---|
| 2021-04-16 | $1.61 | $1.49 | $3.02 | $1.37 |
| 2021-04-17 | $1.49 | $1.72 | $1.97 | $1.31 |
| 2021-04-18 | $1.72 | $2.31 | $2.75 | $1.66 |
| 2021-04-19 | $2.31 | $1.88 | $2.28 | $1.19 |
| 2021-04-20 | $1.88 | $1.97 | $2.41 | $1.78 |
| 2021-04-21 | $1.97 | $1.78 | $2.20 | $1.77 |
| 2021-04-22 | $1.78 | $1.64 | $2.00 | $1.62 |
| 2021-04-23 | $1.64 | $1.87 | $1.90 | $1.47 |
| 2021-04-24 | $1.87 | $1.57 | $1.86 | $1.52 |
| 2021-04-25 | $1.57 | $1.48 | $1.67 | $1.40 |
| 2021-04-26 | $1.48 | $1.82 | $2.64 | $1.57 |
| 2021-04-27 | $1.82 | $1.82 | $1.95 | $1.69 |
| 2021-04-28 | $1.82 | $1.72 | $2.01 | $1.56 |
| 2021-04-29 | $1.72 | $1.84 | $1.88 | $1.58 |
| 2021-04-30 | $1.84 | $1.82 | $1.99 | $1.68 |
| 2021-05-01 | $1.82 | $1.74 | $1.97 | $1.65 |
| 2021-05-02 | $1.74 | $1.78 | $1.85 | $1.56 |
| 2021-05-03 | $1.78 | $1.86 | $2.31 | $1.78 |
| 2021-05-04 | $1.86 | $1.70 | $1.98 | $1.58 |
| 2021-05-05 | $1.70 | $1.71 | $1.72 | $1.68 |
| 2021-05-06 | $1.74 | $1.76 | $1.82 | $1.59 |
| 2021-05-07 | $1.76 | $1.70 | $1.77 | $1.70 |
| 2021-06-08 | $0.5835000 | $0.5395000 | $0.5997000 | $0.3889000 |
| 2021-06-09 | $0.5395000 | $0.5324000 | $0.5454000 | $0.5281000 |
| 2021-06-10 | $0.5613000 | $0.4708000 | $0.5476000 | $0.4708000 |
| 2021-06-11 | $0.4696000 | $0.3556000 | $0.4475000 | $0.3556000 |
| 2021-06-12 | $0.3556000 | $0.4242000 | $0.4384000 | $0.2962000 |
| 2021-06-13 | $0.4242000 | $0.4249000 | $0.4256000 | $0.4242000 |
| 2021-06-14 | $0.3463000 | $0.3228000 | $0.4493000 | $0.3150000 |
| 2021-06-15 | $0.3228000 | $0.3230000 | $0.3230000 | $0.3027000 |
| 2021-06-16 | $0.3230000 | $0.3219000 | $0.3230000 | $0.3219000 |
| 2021-06-18 | $0.2610000 | $0.2569000 | $0.2569000 | $0.2435000 |
| 2021-06-19 | $0.2569000 | $0.2562000 | $0.2569000 | $0.2561000 |
| 2021-06-21 | $0.2513000 | $0.1926000 | $0.2114000 | $0.1850000 |
| 2021-06-22 | $0.1926000 | $0.1505000 | $0.1918000 | $0.1448000 |
| 2021-06-23 | $0.1505000 | $0.1508000 | $0.1509000 | $0.1499000 |
| 2021-06-25 | $0.1313000 | $0.1328000 | $0.1346000 | $0.1182000 |
| 2021-06-26 | $0.1321000 | $0.1337000 | $0.1337000 | $0.1337000 |
| 2021-06-27 | $0.1337000 | $0.1330000 | $0.1337000 | $0.1330000 |
| 2021-06-29 | $0.1313000 | $0.1364000 | $0.1364000 | $0.1364000 |
| 2021-06-30 | $0.1364000 | $0.1365000 | $0.1367000 | $0.1363000 |
| 2021-07-01 | $0.1639000 | $0.1561000 | $0.1709000 | $0.1519000 |
| 2021-07-02 | $0.1561000 | $0.1557000 | $0.1561000 | $0.1554000 |
| 2021-07-03 | $0.1595000 | $0.1648000 | $0.1648000 | $0.1648000 |
| 2021-07-04 | $0.1648000 | $0.1648000 | $0.1649000 | $0.1646000 |
| 2021-07-16 | $0.3357000 | $0.3172000 | $0.3660000 | $0.2816000 |
| 2021-07-17 | $0.3172000 | $0.3161000 | $0.3173000 | $0.3159000 |
| 2021-07-21 | $0.2555000 | $0.2913000 | $0.3272000 | $0.2554000 |
| 2021-07-22 | $0.2913000 | $0.2864000 | $0.2915000 | $0.2856000 |
| 2021-07-23 | $0.3078000 | $0.4124000 | $0.4485000 | $0.3210000 |
| 2021-07-24 | $0.4124000 | $0.4182000 | $0.4219000 | $0.4091000 |
| 2021-07-28 | $0.5202000 | $0.5454000 | $0.5983000 | $0.4809000 |
| 2021-07-29 | $0.5454000 | $0.5455000 | $0.5477000 | $0.5407000 |
| 2021-08-05 | $0.5969000 | $0.5545000 | $0.6366000 | $0.5319000 |
| 2021-08-06 | $0.5545000 | $0.5507000 | $0.5550000 | $0.5507000 |
| 2021-08-09 | $0.4328000 | $0.4665000 | $0.4865000 | $0.4345000 |
| 2021-08-10 | $0.4652000 | $0.4633000 | $0.4656000 | $0.4601000 |
| 2021-08-19 | $0.3984000 | $0.4599000 | $0.4758000 | $0.4127000 |
| 2021-08-20 | $0.4599000 | $0.5173000 | $0.5784000 | $0.4654000 |
| 2021-08-21 | $0.5387000 | $0.5384000 | $0.5401000 | $0.5370000 |
| 2021-08-24 | $0.8583000 | $1.14 | $1.49 | $0.7678000 |
| 2021-08-25 | $1.14 | $1.37 | $1.60 | $1.06 |
| 2021-08-26 | $1.37 | $1.22 | $1.35 | $1.14 |
| 2021-08-27 | $1.22 | $1.25 | $1.37 | $1.16 |
| 2021-08-28 | $1.25 | $1.97 | $2.17 | $1.23 |
| 2021-08-29 | $1.97 | $2.23 | $2.64 | $1.68 |
| 2021-08-30 | $2.23 | $1.81 | $2.33 | $1.71 |
| 2021-08-31 | $1.81 | $1.66 | $2.21 | $1.52 |
| 2021-09-01 | $1.68 | $1.66 | $1.68 | $1.66 |
| 2021-09-02 | $1.72 | $1.34 | $1.72 | $1.28 |
| 2021-09-03 | $1.34 | $1.41 | $1.59 | $1.36 |
| 2021-09-04 | $1.41 | $1.33 | $1.63 | $1.24 |
| 2021-09-05 | $1.33 | $1.29 | $1.68 | $1.26 |
| 2021-09-06 | $1.29 | $1.16 | $1.45 | $1.06 |
| 2021-09-07 | $1.16 | $0.9964000 | $1.05 | $0.9040000 |
| 2021-09-08 | $0.9964000 | $0.8546000 | $1.14 | $0.8326000 |
| 2021-09-09 | $0.8546000 | $0.9999000 | $1.12 | $0.7889000 |
| 2021-09-10 | $0.9790000 | $0.9822000 | $0.9831000 | $0.9773000 |
| 2021-09-16 | $1.18 | $1.11 | $1.40 | $1.09 |
| 2021-09-17 | $1.11 | $1.18 | $3,396.07 | $1.05 |
| 2021-09-18 | $1.15 | $1.15 | $1.15 | $1.15 |
| 2021-09-20 | $1.37 | $1.12 | $1.28 | $1.05 |
| 2021-09-21 | $1.12 | $0.9638000 | $1.12 | $0.9459000 |
| 2021-09-22 | $0.9650000 | $1.12 | $1.14 | $0.9849000 |
| 2021-09-23 | $1.12 | $1.06 | $1.16 | $1.00 |
| 2021-09-24 | $1.06 | $1.04 | $1.07 | $0.9426000 |
| 2021-09-25 | $1.04 | $0.9990000 | $1.08 | $0.9709000 |
| 2021-09-26 | $0.9990000 | $1.05 | $1.09 | $0.9946000 |
| 2021-09-27 | $1.05 | $0.9691000 | $1.08 | $0.9231000 |
| 2021-09-28 | $0.9691000 | $0.9003000 | $1.02 | $0.8501000 |
| 2021-09-29 | $0.9003000 | $0.8242000 | $0.9143000 | $0.8153000 |
| 2021-09-30 | $0.8288000 | $0.8278000 | $0.8289000 | $0.8275000 |
| 2021-10-02 | $1.02 | $1.12 | $1.31 | $1.03 |
| 2021-10-03 | $1.12 | $1.12 | $1.12 | $1.12 |
| 2021-10-12 | $0.9637000 | $0.8475000 | $0.9800000 | $0.8280000 |
| 2021-10-13 | $0.8486000 | $0.8947000 | $0.9600000 | $0.8232000 |
| 2021-10-14 | $0.9084000 | $0.9108000 | $0.9112000 | $0.9084000 |
| 2021-10-18 | $1.07 | $1.02 | $1.12 | $0.9736000 |
| 2021-10-19 | $0.9964000 | $0.9978000 | $0.9981000 | $0.9962000 |
| 2021-10-20 | $1.07 | $1.01 | $1.17 | $0.9711000 |
| 2021-10-21 | $1.01 | $1.02 | $1.06 | $0.9677000 |
| 2021-10-22 | $1.02 | $1.18 | $1.24 | $0.9930000 |
| 2021-10-23 | $1.18 | $1.42 | $1.70 | $1.20 |
| 2021-10-24 | $1.42 | $1.32 | $1.43 | $1.28 |
| 2021-10-25 | $1.34 | $1.34 | $1.35 | $1.33 |
| 2021-11-03 | $1.77 | $2.03 | $2.28 | $1.57 |
| 2021-11-04 | $2.03 | $1.94 | $2.27 | $1.81 |
| 2021-11-05 | $1.91 | $1.92 | $1.92 | $1.91 |
| 2021-11-06 | $1.76 | $1.66 | $1.79 | $1.61 |
| 2021-11-07 | $1.65 | $1.65 | $1.65 | $1.65 |
| 2021-11-16 | $1.36 | $1.34 | $1.39 | $1.25 |
| 2021-11-17 | $1.32 | $1.33 | $1.34 | $1.32 |
| 2021-12-02 | $2.02 | $1.94 | $2.09 | $1.81 |
| 2021-12-03 | $1.94 | $1.69 | $2.05 | $1.65 |
| 2021-12-04 | $1.69 | $1.58 | $1.71 | $1.48 |
| 2021-12-05 | $1.59 | $1.39 | $1.67 | $1.32 |
| 2021-12-06 | $2.06 | $2.06 | $2.06 | $2.05 |
| 2021-12-07 | $1.44 | $1.30 | $1.44 | $1.30 |
| 2021-12-08 | $1.30 | $1.30 | $1.38 | $1.19 |
| 2021-12-09 | $2.18 | $2.17 | $2.18 | $2.17 |
| 2021-12-20 | $0.9199000 | $0.8813000 | $0.9258000 | $0.8739000 |
| 2021-12-21 | $0.8740000 | $0.8683000 | $0.8786000 | $0.8641000 |
| 2021-12-24 | $1.03 | $1.04 | $1.14 | $1.01 |
| 2021-12-25 | $1.05 | $1.04 | $1.07 | $1.03 |
| 2021-12-26 | $1.05 | $1.05 | $1.05 | $1.05 |
| 2021-12-28 | $0.9695000 | $0.9260000 | $0.9567000 | $0.8888000 |
| 2021-12-29 | $0.9173000 | $0.9195000 | $0.9195000 | $0.9172000 |
| 2022-01-04 | $0.8957000 | $0.9067000 | $0.9226000 | $0.8734000 |
| 2022-01-05 | $0.8866000 | $0.8879000 | $0.8912000 | $0.8839000 |
| 2022-01-06 | $0.8110000 | $0.7385000 | $0.7900000 | $0.7147000 |
| 2022-01-07 | $0.7391000 | $0.7391000 | $0.7411000 | $0.7388000 |
| 2022-01-09 | $0.7345000 | $0.7070000 | $0.7512000 | $0.6840000 |
| 2022-01-10 | $0.7083000 | $0.7087000 | $0.7087000 | $0.7070000 |
| 2022-01-13 | $0.7266000 | $0.6890000 | $0.7101000 | $0.6812000 |
| 2022-01-14 | $0.6890000 | $0.7553000 | $0.7721000 | $0.6831000 |
| 2022-01-15 | $0.7282000 | $0.7314000 | $0.7321000 | $0.7275000 |
| 2022-01-18 | $0.6672000 | $0.6639000 | $0.6905000 | $0.6557000 |
| 2022-01-19 | $0.6487000 | $0.6493000 | $0.6504000 | $0.6477000 |
| 2022-01-20 | $0.6463000 | $0.6613000 | $0.6661000 | $0.5944000 |
| 2022-01-21 | $0.6431000 | $0.6420000 | $0.6446000 | $0.6410000 |
| 2022-01-23 | $0.5225000 | $0.5388000 | $0.5647000 | $0.5284000 |
| 2022-01-24 | $0.5388000 | $0.5026000 | $0.5490000 | $0.4987000 |
| 2022-01-25 | $0.5026000 | $0.4985000 | $0.5058000 | $0.4980000 |
| 2022-02-18 | $0.6695000 | $0.6298000 | $0.6537000 | $0.6212000 |
| 2022-02-19 | $0.6334000 | $0.6201000 | $0.6491000 | $0.6170000 |
| 2022-02-20 | $0.6201000 | $0.6211000 | $0.6227000 | $0.6194000 |
| 2022-02-25 | $0.4676000 | $0.4865000 | $0.5095000 | $0.4810000 |
| 2022-02-26 | $0.4833000 | $0.4865000 | $0.4875000 | $0.4829000 |
| 2022-03-04 | $0.5064000 | $0.4781000 | $0.4810000 | $0.4440000 |
| 2022-03-05 | $0.4645000 | $0.4641000 | $0.4645000 | $0.4641000 |
| 2022-03-06 | $0.4786000 | $0.4385000 | $0.4582000 | $0.4217000 |
| 2022-03-07 | $0.4368000 | $0.4370000 | $0.4373000 | $0.4366000 |
| 2022-03-08 | $0.4052000 | $0.4269000 | $0.4305000 | $0.4158000 |
| 2022-03-09 | $0.4287000 | $0.4378000 | $0.4594000 | $0.4280000 |
| 2022-03-10 | $0.4381000 | $0.4161000 | $0.4380000 | $0.4124000 |
| 2022-03-11 | $0.4161000 | $0.3941000 | $0.4207000 | $0.3911000 |
| 2022-03-12 | $0.3941000 | $0.3842000 | $0.3968000 | $0.3780000 |
| 2022-03-13 | $0.3842000 | $0.3821000 | $0.4498000 | $0.3639000 |
| 2022-03-14 | $0.3743000 | $0.3584000 | $0.3866000 | $0.3584000 |
| 2022-03-15 | $0.3584000 | $0.3618000 | $0.3874000 | $0.3531000 |
| 2022-03-16 | $0.3652000 | $0.3886000 | $0.4116000 | $0.3697000 |
| 2022-03-17 | $0.3888000 | $0.3789000 | $0.4067000 | $0.3789000 |
| 2022-03-18 | $0.3789000 | $0.4303000 | $0.4303000 | $0.3959000 |
| 2022-03-19 | $0.4303000 | $0.4402000 | $0.4506000 | $0.4278000 |
| 2022-03-20 | $0.4447000 | $0.4221000 | $0.4330000 | $0.4015000 |
| 2022-03-21 | $0.4223000 | $0.4114000 | $0.4296000 | $0.4041000 |
| 2022-03-22 | $0.4114000 | $0.4142000 | $0.4400000 | $0.4124000 |
| 2022-03-23 | $0.4142000 | $0.4132000 | $0.4142000 | $0.4129000 |
| 2022-03-25 | $0.4184000 | $0.4256000 | $0.4318000 | $0.3951000 |
| 2022-03-26 | $0.4256000 | $0.4137000 | $0.4326000 | $0.3939000 |
| 2022-03-27 | $0.4119000 | $0.4519000 | $0.4727000 | $0.4299000 |
| 2022-03-28 | $0.4519000 | $0.4924000 | $0.4961000 | $0.4564000 |
| 2022-03-29 | $0.4931000 | $0.4801000 | $0.5032000 | $0.4716000 |
| 2022-03-30 | $0.4811000 | $0.4802000 | $0.4811000 | $0.4801000 |
| 2022-04-03 | $0.5294000 | $0.5904000 | $0.6404000 | $0.5259000 |
| 2022-04-04 | $0.5904000 | $0.5727000 | $0.5942000 | $0.5682000 |
| 2022-04-05 | $0.5615000 | $0.5641000 | $0.5652000 | $0.5606000 |
| 2022-04-06 | $0.5372000 | $0.4791000 | $0.5123000 | $0.4791000 |
| 2022-04-07 | $0.4798000 | $0.4666000 | $0.4889000 | $0.4666000 |
| 2022-04-08 | $0.4692000 | $0.4250000 | $0.4697000 | $0.4176000 |
| 2022-04-09 | $0.4250000 | $0.4312000 | $0.4459000 | $0.4156000 |
| 2022-04-10 | $0.4312000 | $0.4315000 | $0.4316000 | $0.4312000 |
| 2022-04-13 | $0.3759000 | $0.3683000 | $0.3898000 | $0.3296000 |
| 2022-04-14 | $0.3683000 | $0.3529000 | $0.3741000 | $0.3529000 |
| 2022-04-15 | $0.3393000 | $0.3437000 | $0.3644000 | $0.3358000 |
| 2022-04-16 | $0.3437000 | $0.3431000 | $0.3675000 | $0.3336000 |
| 2022-04-17 | $0.3431000 | $0.3347000 | $0.3434000 | $0.3245000 |
| 2022-04-18 | $0.3347000 | $0.3536000 | $0.3686000 | $0.3371000 |
| 2022-04-19 | $0.3472000 | $0.3568000 | $0.3590000 | $0.3453000 |
| 2022-04-20 | $0.3680000 | $0.3506000 | $0.3663000 | $0.3435000 |
| 2022-04-21 | $0.3459000 | $0.3321000 | $0.3381000 | $0.3086000 |
| 2022-04-22 | $0.3330000 | $0.3325000 | $0.3332000 | $0.3325000 |
| 2022-04-23 | $0.3177000 | $0.3086000 | $0.3215000 | $0.3051000 |
| 2022-04-24 | $0.3086000 | $0.3030000 | $0.3212000 | $0.2715000 |
| 2022-04-25 | $0.3030000 | $0.3033000 | $0.3034000 | $0.3029000 |
| 2022-04-26 | $0.2908000 | $0.2744000 | $0.2885000 | $0.2673000 |
| 2022-04-27 | $0.2744000 | $0.2744000 | $0.2745000 | $0.2742000 |
| 2022-04-28 | $0.2706000 | $0.2723000 | $0.2833000 | $0.2596000 |
| 2022-04-29 | $0.2723000 | $0.2716000 | $0.2733000 | $0.2712000 |
| 2022-04-30 | $0.2595000 | $0.2518000 | $0.2548000 | $0.2412000 |
| 2022-05-01 | $0.2518000 | $0.2503000 | $0.2630000 | $0.2420000 |
| 2022-05-02 | $0.2503000 | $0.2427000 | $0.2550000 | $0.2371000 |
| 2022-05-03 | $0.2427000 | $0.2427000 | $0.2429000 | $0.2424000 |
| 2022-05-04 | $0.2420000 | $0.2792000 | $0.3017000 | $0.2538000 |
| 2022-05-05 | $0.2792000 | $0.2460000 | $0.2662000 | $0.2305000 |
| 2022-05-06 | $0.2460000 | $0.2406000 | $0.2460000 | $0.2405000 |
| 2022-05-07 | $0.2397000 | $0.2249000 | $0.2359000 | $0.2219000 |
| 2022-05-08 | $0.2249000 | $0.2169000 | $0.2285000 | $0.2082000 |
| 2022-05-09 | $0.2169000 | $0.2172000 | $0.2173000 | $0.2169000 |
| 2022-05-11 | $0.1891000 | $0.1421000 | $0.1719000 | $0.1298000 |
| 2022-05-12 | $0.1421000 | $0.1474000 | $0.1477000 | $0.1420000 |
| 2022-05-13 | $0.1337000 | $0.1344000 | $0.1433000 | $0.1276000 |
| 2022-05-14 | $0.1344000 | $0.1347000 | $0.1348000 | $0.1339000 |
| 2022-05-15 | $0.1306000 | $0.1401000 | $0.1401000 | $0.1326000 |
| 2022-05-16 | $0.1401000 | $0.1314000 | $0.1320000 | $0.1314000 |
| 2022-05-17 | $0.1315000 | $0.1365000 | $0.1365000 | $0.1360000 |
| 2022-05-18 | $0.1365000 | $0.1281000 | $0.1353000 | $0.1249000 |
| 2022-05-19 | $0.1281000 | $0.1279000 | $0.1287000 | $0.1278000 |
| 2022-05-22 | $0.1470000 | $0.1584000 | $0.1691000 | $0.1477000 |
| 2022-05-23 | $0.1584000 | $0.1389000 | $0.1569000 | $0.1383000 |
| 2022-05-24 | $0.1389000 | $0.1411000 | $0.1414000 | $0.1395000 |
| 2022-05-25 | $0.1411000 | $0.1411000 | $0.1411000 | $0.1409000 |
| 2022-05-26 | $0.1373000 | $0.1278000 | $0.1315000 | $0.1253000 |
| 2022-05-27 | $0.1278000 | $0.1279000 | $0.1333000 | $0.1231000 |
| 2022-05-28 | $0.1279000 | $0.1285000 | $0.1286000 | $0.1276000 |
| 2022-05-30 | $0.1307000 | $0.1405000 | $0.1561000 | $0.1393000 |
| 2022-05-31 | $0.1407000 | $0.1392000 | $0.1431000 | $0.1329000 |
| 2022-06-01 | $0.1392000 | $0.1309000 | $0.1358000 | $0.1253000 |
| 2022-06-02 | $0.1309000 | $0.1304000 | $0.1313000 | $0.1299000 |
| 2022-06-06 | $0.1402000 | $0.1302000 | $0.1454000 | $0.1264000 |
| 2022-06-07 | $0.1302000 | $0.1298000 | $0.1303000 | $0.1295000 |
| 2022-06-08 | $0.1341000 | $0.1461000 | $0.1488000 | $0.1283000 |
| 2022-06-09 | $0.1461000 | $0.1460000 | $0.1464000 | $0.1458000 |
| 2022-06-10 | $0.1305000 | $0.1289000 | $0.1289000 | $0.1210000 |
| 2022-06-11 | $0.1288000 | $0.1284000 | $0.1294000 | $0.1182000 |
| 2022-06-12 | $0.1284000 | $0.1277000 | $0.1329000 | $0.1203000 |
| 2022-06-13 | $0.1277000 | $0.1305000 | $0.1305000 | $0.1077000 |
| 2022-06-14 | $0.1305000 | $0.1300000 | $0.1407000 | $0.1247000 |
| 2022-06-15 | $0.1300000 | $0.1314000 | $0.1508000 | $0.1297000 |
| 2022-06-16 | $0.1314000 | $0.1320000 | $0.1320000 | $0.1312000 |
| 2022-06-19 | $0.1204000 | $0.1185000 | $0.1391000 | $0.1185000 |
| 2022-06-20 | $0.1185000 | $0.1182000 | $0.1185000 | $0.1182000 |
| 2022-06-21 | $0.1197000 | $0.1209000 | $0.1237000 | $0.1178000 |
| 2022-06-22 | $0.1209000 | $0.1206000 | $0.1210000 | $0.1206000 |
| 2022-06-23 | $0.1168000 | $0.1202000 | $0.1274000 | $0.1194000 |
| 2022-06-24 | $0.1202000 | $0.1225000 | $0.1289000 | $0.1224000 |
| 2022-06-25 | $0.1225000 | $0.1218000 | $0.1270000 | $0.1218000 |
| 2022-06-26 | $0.1218000 | $0.1218000 | $0.1219000 | $0.1217000 |
| 2022-06-27 | $0.1190000 | $0.1183000 | $0.1183000 | $0.1137000 |
| 2022-06-28 | $0.1183000 | $0.1150000 | $0.1150000 | $0.1094000 |
| 2022-06-29 | $0.1150000 | $0.1164000 | $0.1171000 | $0.1104000 |
| 2022-06-30 | $0.1167000 | $0.1140000 | $0.1205000 | $0.1136000 |
| 2022-07-01 | $0.1140000 | $0.1005000 | $0.1128000 | $0.0994500 |
| 2022-07-02 | $0.1005000 | $0.0999700 | $0.1044000 | $0.0999700 |
| 2022-07-03 | $0.0999700 | $0.1000000 | $0.1024000 | $0.1000000 |
| 2022-07-04 | $0.1000000 | $0.1000000 | $0.1001000 | $0.0999400 |
| 2022-07-29 | $0.1291000 | $0.1238000 | $0.1295000 | $0.1238000 |
| 2022-07-30 | $0.1218000 | $0.1258000 | $0.1273000 | $0.1189000 |
| 2022-07-31 | $0.1242000 | $0.1208000 | $0.1229000 | $0.1199000 |
| 2022-08-01 | $0.1208000 | $0.1276000 | $0.1276000 | $0.1173000 |
| 2022-08-02 | $0.1276000 | $0.1260000 | $0.1313000 | $0.1235000 |
| 2022-08-03 | $0.1250000 | $0.1259000 | $0.1270000 | $0.1214000 |
| 2022-08-04 | $0.1259000 | $0.1211000 | $0.1251000 | $0.1180000 |
| 2022-08-05 | $0.1211000 | $0.1227000 | $0.1316000 | $0.1218000 |
| 2022-08-06 | $0.1227000 | $0.1193000 | $0.1205000 | $0.1151000 |
| 2022-08-07 | $0.1188000 | $0.1283000 | $0.1448000 | $0.1195000 |
| 2022-08-08 | $0.1252000 | $0.1230000 | $0.1313000 | $0.1193000 |
| 2022-08-09 | $0.1230000 | $0.1207000 | $0.1230000 | $0.1164000 |
| 2022-08-10 | $0.1207000 | $0.1196000 | $0.1207000 | $0.1195000 |
| 2022-08-11 | $0.1217000 | $0.1154000 | $0.1273000 | $0.1152000 |
| 2022-08-12 | $0.1154000 | $0.1181000 | $0.1228000 | $0.1134000 |
| 2022-08-13 | $0.1181000 | $0.1163000 | $0.1198000 | $0.1140000 |
| 2022-08-14 | $0.1163000 | $0.1166000 | $0.1195000 | $0.1118000 |
| 2022-08-15 | $0.1166000 | $0.1164000 | $0.1260000 | $0.1125000 |
| 2022-08-16 | $0.1164000 | $0.1178000 | $0.1270000 | $0.1126000 |
| 2022-08-17 | $0.1178000 | $0.1174000 | $0.1179000 | $0.1174000 |
| 2022-08-18 | $0.1164000 | $0.1130000 | $0.1183000 | $0.1111000 |
| 2022-08-19 | $0.1130000 | $0.1103000 | $0.1108000 | $0.0985 |
| 2022-08-20 | $0.1103000 | $0.1107000 | $0.1133000 | $0.1038000 |
| 2022-08-21 | $0.1107000 | $0.1106000 | $0.1107000 | $0.1106000 |
| 2022-08-22 | $0.1133000 | $0.1077000 | $0.1176000 | $0.1077000 |
| 2022-08-23 | $0.1077000 | $0.1121000 | $0.1175000 | $0.1068000 |
| 2022-08-24 | $0.1121000 | $0.1092000 | $0.1151000 | $0.1060000 |
| 2022-08-25 | $0.1092000 | $0.1088000 | $0.1138000 | $0.1040000 |
| 2022-08-26 | $0.1088000 | $0.1068000 | $0.1070000 | $0.0935 |
| 2022-08-27 | $0.1068000 | $0.1046000 | $0.1083000 | $0.1024000 |
| 2022-08-28 | $0.1046000 | $0.1027000 | $0.1030000 | $0.0988 |
| 2022-08-29 | $0.1027000 | $0.1034000 | $0.1036000 | $0.1027000 |
| 2022-08-30 | $0.1058000 | $0.1032000 | $0.1070000 | $0.0986 |
| 2022-08-31 | $0.1032000 | $0.1023000 | $0.1071000 | $0.0995300 |
| 2022-09-01 | $0.1023000 | $0.1029000 | $0.1031000 | $0.1021000 |
| 2022-09-02 | $0.1027000 | $0.0997600 | $0.1024000 | $0.0971 |
| 2022-09-03 | $0.0997600 | $0.1018000 | $0.1034000 | $0.0982 |
| 2022-09-04 | $0.1018000 | $0.0996400 | $0.1042000 | $0.0996100 |
| 2022-09-05 | $0.0996400 | $0.1035000 | $0.1053000 | $0.1014000 |
| 2022-09-06 | $0.1035000 | $0.1030000 | $0.1036000 | $0.1030000 |
| 2022-09-07 | $0.1006000 | $0.1049000 | $0.1166000 | $0.1015000 |
| 2022-09-08 | $0.1049000 | $0.1028000 | $0.1111000 | $0.1004000 |
| 2022-09-09 | $0.1028000 | $0.1027000 | $0.1031000 | $0.1027000 |
| 2022-09-11 | $0.1054000 | $0.1018000 | $0.1098000 | $0.0998700 |
| 2022-09-12 | $0.1018000 | $0.1014000 | $0.1019000 | $0.1014000 |
| 2022-09-13 | $0.1011000 | $0.0993100 | $0.0997500 | $0.0911 |
| 2022-09-14 | $0.0993100 | $0.0994600 | $0.1055000 | $0.0988 |
| 2022-09-15 | $0.0994600 | $0.0985 | $0.1021000 | $0.0880 |
| 2022-09-16 | $0.0985 | $0.1006000 | $0.1019000 | $0.0933 |
| 2022-09-17 | $0.1006000 | $0.1000000 | $0.1007000 | $0.0998900 |
| 2022-09-18 | $0.1009000 | $0.0983 | $0.0993900 | $0.0916 |
| 2022-09-19 | $0.0983 | $0.0991800 | $0.1054000 | $0.0980 |
| 2022-09-20 | $0.0991800 | $0.0987 | $0.0999600 | $0.0926 |
| 2022-09-21 | $0.0987 | $0.0980 | $0.0991700 | $0.0895 |
| 2022-09-22 | $0.0980 | $0.1003000 | $0.1051000 | $0.0975 |
| 2022-09-23 | $0.1003000 | $0.0985 | $0.1033000 | $0.0977 |
| 2022-09-24 | $0.0985 | $0.0987 | $0.0996000 | $0.0951 |
| 2022-09-25 | $0.0987 | $0.0975 | $0.0993200 | $0.0952 |
| 2022-09-26 | $0.0975 | $0.0975 | $0.1017000 | $0.0964 |
| 2022-09-27 | $0.0975 | $0.0974 | $0.0988 | $0.0914 |
| 2022-09-28 | $0.0974 | $0.0975 | $0.0975 | $0.0972 |
| 2022-09-29 | $0.0983 | $0.0979 | $0.0999500 | $0.0961 |
| 2022-09-30 | $0.0979 | $0.0973 | $0.0989 | $0.0947 |
| 2022-10-01 | $0.0973 | $0.0982 | $0.0987 | $0.0945 |
| 2022-10-02 | $0.0982 | $0.0981 | $0.0982 | $0.0981 |
| 2022-10-03 | $0.0968 | $0.0978 | $0.1012000 | $0.0960 |
| 2022-10-04 | $0.0978 | $0.0971 | $0.0978 | $0.0970 |
| 2022-10-05 | $0.0975 | $0.0959 | $0.0994700 | $0.0957 |
| 2022-10-06 | $0.0959 | $0.0961 | $0.0961 | $0.0959 |
| 2022-10-08 | $0.0958 | $0.0956 | $0.0962 | $0.0940 |
| 2022-10-09 | $0.0956 | $0.0954 | $0.0969 | $0.0948 |
| 2022-10-10 | $0.0954 | $0.0953 | $0.0954 | $0.0953 |
| 2022-10-12 | $0.0937 | $0.0964 | $0.0965 | $0.0938 |
| 2022-10-13 | $0.0964 | $0.0974 | $0.1038000 | $0.0944 |
| 2022-10-14 | $0.0974 | $0.0966 | $0.0992700 | $0.0945 |
| 2022-10-15 | $0.0966 | $0.0959 | $0.0984 | $0.0945 |
| 2022-10-16 | $0.0959 | $0.0968 | $0.0988 | $0.0958 |
| 2022-10-17 | $0.0968 | $0.0962 | $0.0992500 | $0.0954 |
| 2022-10-18 | $0.0962 | $0.0963 | $0.0988 | $0.0942 |
| 2022-10-19 | $0.0963 | $0.0972 | $0.0975 | $0.0938 |
| 2022-10-20 | $0.0972 | $0.0973 | $0.0981 | $0.0951 |
| 2022-10-21 | $0.0973 | $0.0969 | $0.0992100 | $0.0952 |
| 2022-10-22 | $0.0969 | $0.0976 | $0.1002000 | $0.0960 |
| 2022-10-23 | $0.0976 | $0.0964 | $0.1028000 | $0.0960 |
| 2022-10-24 | $0.0964 | $0.0948 | $0.0994700 | $0.0912 |
| 2022-10-25 | $0.0948 | $0.0947 | $0.0949 | $0.0946 |
| 2022-10-26 | $0.1004000 | $0.0953 | $0.1086000 | $0.0945 |
| 2022-10-27 | $0.0953 | $0.0974 | $0.1002000 | $0.0915 |
| 2022-10-28 | $0.0974 | $0.0960 | $0.1069000 | $0.0944 |
| 2022-10-29 | $0.0960 | $0.0954 | $0.1109000 | $0.0939 |
| 2022-10-30 | $0.0954 | $0.0956 | $0.1001000 | $0.0936 |
| 2022-10-31 | $0.0956 | $0.0946 | $0.0993000 | $0.0897 |
| 2022-11-01 | $0.0946 | $0.0974 | $0.1046000 | $0.0912 |
| 2022-11-02 | $0.0974 | $0.0974 | $0.0974 | $0.0974 |
| 2022-11-03 | $0.0924 | $0.0931 | $0.0972 | $0.0892 |
| 2022-11-04 | $0.0931 | $0.0922 | $0.1034000 | $0.0886 |
| 2022-11-05 | $0.0922 | $0.0912 | $0.0977 | $0.0890 |
| 2022-11-06 | $0.0912 | $0.0861 | $0.0942 | $0.0846 |
| 2022-11-07 | $0.0861 | $0.0857 | $0.0941 | $0.0833 |
| 2022-11-08 | $0.0857 | $0.0841 | $0.0900 | $0.0715 |
| 2022-11-09 | $0.0841 | $0.0835 | $0.0842 | $0.0835 |
| 2022-11-13 | $0.0779 | $0.0732 | $0.0784 | $0.0670 |
| 2022-11-14 | $0.0732 | $0.0709 | $0.0825 | $0.0702 |
| 2022-11-15 | $0.0709 | $0.0699 | $0.0772 | $0.0686 |
| 2022-11-16 | $0.0699 | $0.0726 | $0.0756 | $0.0669 |
| 2022-11-17 | $0.0726 | $0.0726 | $0.0781 | $0.0708 |
| 2022-11-18 | $0.0726 | $0.0725 | $0.0827 | $0.0710 |
| 2022-11-19 | $0.0725 | $0.0720 | $0.0767 | $0.0712 |
| 2022-11-20 | $0.0720 | $0.0703 | $0.0725 | $0.0670 |
| 2022-11-21 | $0.0703 | $0.0657 | $0.0702 | $0.0627 |
| 2022-11-22 | $0.0657 | $0.0679 | $0.0721 | $0.0636 |
| 2022-11-23 | $0.0679 | $0.0653 | $0.0724 | $0.0649 |
| 2022-11-24 | $0.0653 | $0.0683 | $0.0712 | $0.0641 |
| 2022-11-25 | $0.0683 | $0.0650 | $0.0712 | $0.0641 |
| 2022-11-26 | $0.0650 | $0.0690 | $0.0705 | $0.0637 |
| 2022-11-27 | $0.0690 | $0.0655 | $0.0699 | $0.0626 |
| 2022-11-28 | $0.0655 | $0.0656 | $0.0656 | $0.0654 |
| 2022-11-29 | $0.0685 | $0.0677 | $0.0717 | $0.0636 |
| 2022-11-30 | $0.0677 | $0.0686 | $0.0756 | $0.0619 |
| 2022-12-01 | $0.0686 | $0.0686 | $0.0731 | $0.0617 |
| 2022-12-02 | $0.0661 | $0.0657 | $0.0675 | $0.0631 |
| 2022-12-03 | $0.0657 | $0.0646 | $0.0656 | $0.0623 |
| 2022-12-04 | $0.0646 | $0.0670 | $0.0694 | $0.0665 |
| 2022-12-05 | $0.0651 | $0.0673 | $0.0685 | $0.0621 |
| 2022-12-06 | $0.0673 | $0.0680 | $0.0700 | $0.0624 |
| 2022-12-07 | $0.0658 | $0.0653 | $0.0664 | $0.0638 |
| 2022-12-08 | $0.0653 | $0.0656 | $0.0678 | $0.0656 |
| 2022-12-09 | $0.0631 | $0.0632 | $0.0632 | $0.0631 |
| 2022-12-10 | $0.0636 | $0.0643 | $0.0649 | $0.0625 |
| 2022-12-11 | $0.0643 | $0.0663 | $0.0673 | $0.0638 |
| 2022-12-12 | $0.0636 | $0.0636 | $0.0636 | $0.0636 |
| 2022-12-13 | $0.0630 | $0.0634 | $0.0727 | $0.0601 |
| 2022-12-14 | $0.0634 | $0.0623 | $0.0686 | $0.0609 |
| 2022-12-15 | $0.0623 | $0.0676 | $0.0676 | $0.0602 |
| 2022-12-16 | $0.0676 | $0.0620 | $0.0645 | $0.0569 |
| 2022-12-17 | $0.0620 | $0.0670 | $0.0677 | $0.0621 |
| 2022-12-18 | $0.0670 | $0.0622 | $0.0674 | $0.0618 |
| 2022-12-19 | $0.0622 | $0.0661 | $0.0668 | $0.0601 |
| 2022-12-20 | $0.0661 | $0.0659 | $0.0690 | $0.0602 |
| 2022-12-21 | $0.0659 | $0.0641 | $0.0660 | $0.0603 |
| 2022-12-22 | $0.0641 | $0.0627 | $0.0669 | $0.0626 |
| 2022-12-23 | $0.0627 | $0.0669 | $0.0683 | $0.0610 |
| 2022-12-24 | $0.0669 | $0.0672 | $0.0675 | $0.0623 |
| 2022-12-25 | $0.0672 | $0.0673 | $0.0674 | $0.0672 |
| 2022-12-26 | $0.0681 | $0.0676 | $0.0696 | $0.0612 |
| 2022-12-27 | $0.0676 | $0.0672 | $0.0692 | $0.0619 |
| 2022-12-28 | $0.0672 | $0.0622 | $0.0668 | $0.0616 |
| 2022-12-29 | $0.0622 | $0.0671 | $0.0681 | $0.0624 |
| 2022-12-30 | $0.0671 | $0.0610 | $0.0671 | $0.0606 |
| 2022-12-31 | $0.0610 | $0.0617 | $0.0663 | $0.0604 |
| 2023-01-01 | $0.0617 | $0.0616 | $0.0617 | $0.0616 |
| 2023-01-02 | $0.0660 | $0.0621 | $0.0682 | $0.0617 |
| 2023-01-03 | $0.0621 | $0.0629 | $0.0671 | $0.0598 |
| 2023-01-04 | $0.0629 | $0.0656 | $0.0700 | $0.0611 |
| 2023-01-05 | $0.0656 | $0.0616 | $0.0698 | $0.0599 |
| 2023-01-06 | $0.0616 | $0.0616 | $0.0616 | $0.0616 |
| 2023-01-07 | $0.0636 | $0.0661 | $0.0695 | $0.0603 |
| 2023-01-08 | $0.0661 | $0.0670 | $0.0711 | $0.0627 |
| 2023-01-09 | $0.0670 | $0.0679 | $0.0690 | $0.0619 |
| 2023-01-10 | $0.0679 | $0.0644 | $0.0689 | $0.0602 |
| 2023-01-11 | $0.0644 | $0.0610 | $0.0681 | $0.0607 |
| 2023-01-12 | $0.0610 | $0.0608 | $0.0663 | $0.0605 |
| 2023-01-13 | $0.0608 | $0.0618 | $0.0671 | $0.0612 |
| 2023-01-14 | $0.0618 | $0.0643 | $0.0703 | $0.0587 |
| 2023-01-15 | $0.0643 | $0.0645 | $0.0712 | $0.0638 |
| 2023-01-16 | $0.0645 | $0.0637 | $0.0688 | $0.0617 |
| 2023-01-17 | $0.0637 | $0.0674 | $0.0686 | $0.0630 |
| 2023-01-18 | $0.0674 | $0.0665 | $0.0666 | $0.0604 |
| 2023-01-19 | $0.0665 | $0.0708 | $0.0713 | $0.0608 |
| 2023-01-20 | $0.0708 | $0.0622 | $0.0763 | $0.0610 |
| 2023-01-21 | $0.0622 | $0.0646 | $0.0683 | $0.0604 |
| 2023-01-22 | $0.0646 | $0.0672 | $0.0700 | $0.0632 |
| 2023-01-23 | $0.0672 | $0.0668 | $0.0682 | $0.0615 |
| 2023-01-24 | $0.0668 | $0.0682 | $0.0682 | $0.0590 |
| 2023-01-25 | $0.0682 | $0.0661 | $0.0715 | $0.0620 |
| 2023-01-26 | $0.0661 | $0.0610 | $0.0677 | $0.0608 |
| 2023-01-27 | $0.0610 | $0.0633 | $0.0692 | $0.0609 |
| 2023-01-28 | $0.0633 | $0.0694 | $0.0697 | $0.0620 |
| 2023-01-29 | $0.0694 | $0.0838 | $0.0846 | $0.0665 |
| 2023-01-30 | $0.0838 | $0.0799 | $0.0811 | $0.0714 |
| 2023-01-31 | $0.0799 | $0.0733 | $0.0815 | $0.0729 |
| 2023-02-01 | $0.0733 | $0.0781 | $0.0825 | $0.0733 |
| 2023-02-02 | $0.0781 | $0.0818 | $0.0827 | $0.0717 |
| 2023-02-03 | $0.0818 | $0.0907 | $0.0912 | $0.0769 |
| 2023-02-04 | $0.0907 | $0.0864 | $0.0928 | $0.0802 |
| 2023-02-05 | $0.0864 | $0.0886 | $0.0951 | $0.0794 |
| 2023-02-06 | $0.0886 | $0.0813 | $0.0889 | $0.0781 |
| 2023-02-07 | $0.0813 | $0.0813 | $0.0813 | $0.0812 |
| 2023-02-14 | $0.0827 | $0.0797 | $0.0860 | $0.0739 |
| 2023-02-15 | $0.0797 | $0.0789 | $0.0869 | $0.0716 |
| 2023-02-16 | $0.0789 | $0.0771 | $0.0798 | $0.0690 |
| 2023-02-17 | $0.0771 | $0.0772 | $0.0832 | $0.0738 |
| 2023-02-18 | $0.0772 | $0.0867 | $0.0933 | $0.0758 |
| 2023-02-19 | $0.0867 | $0.0784 | $0.0862 | $0.0778 |
| 2023-02-20 | $0.0784 | $0.0962 | $0.0981 | $0.0761 |
| 2023-02-21 | $0.0962 | $0.1038000 | $0.1144000 | $0.0911 |
| 2023-02-22 | $0.1038000 | $0.0930 | $0.1031000 | $0.0916 |
| 2023-02-23 | $0.0930 | $0.0963 | $0.1077000 | $0.0913 |
| 2023-02-24 | $0.0963 | $0.1087000 | $0.1131000 | $0.0904 |
| 2023-02-25 | $0.1087000 | $0.1085000 | $0.1102000 | $0.0983 |
| 2023-02-26 | $0.1085000 | $0.1156000 | $0.1172000 | $0.1048000 |
| 2023-02-27 | $0.1156000 | $0.1067000 | $0.1154000 | $0.0997700 |
| 2023-02-28 | $0.1067000 | $0.1067000 | $0.1068000 | $0.1066000 |
| Paar | Vahetus |
|---|---|
| CGG/ETH | gateio |
| CGG/USDT | gateio |
| CGG/USDT | kucoin |
Seotud mündid
Loe lahtiütlusest : Kogu meie veebisaidi, hüperlingitud saitide, seotud rakenduste, foorumite, ajaveebide, sotsiaalmeediakontode ja muude platvormide ("Sait") siin esitatud sisu on mõeldud ainult teie üldiseks teabeks, mis on hangitud kolmandate isikute allikatest. Me ei anna meie sisu osas mingeid garantiisid, sealhulgas täpsust ja ajakohastust, kuid mitte ainult. Ükski meie poolt pakutava sisu osa ei kujuta endast finantsnõustamist, õigusnõustamist ega muud nõustamist, mis on mõeldud teie konkreetseks toetumiseks mis tahes eesmärgil. Mis tahes kasutamine või sõltuvus meie sisust on ainuüksi omal vastutusel ja omal äranägemisel. Enne nende kasutamist peate oma teadustööd läbi viima, analüüsima ja kontrollima oma sisu. Kauplemine on väga riskantne tegevus, mis võib põhjustada suuri kahjusid, palun konsulteerige enne oma otsuse langetamist oma finantsnõustajaga. Meie saidi sisu ei tohi olla pakkumine ega pakkumine