Date | Open | Close | High | Low |
---|---|---|---|---|
2021-02-28 | $0.0328000 | $0.0226300 | $0.0321400 | $0.0158400 |
2021-03-01 | $0.0226300 | $0.0213400 | $0.0263100 | $0.0198500 |
2021-03-02 | $0.0213400 | $0.0194000 | $0.0208600 | $0.0194000 |
2021-03-03 | $0.0194000 | $0.0221700 | $0.0221700 | $0.0201600 |
2021-03-04 | $0.0221700 | $0.0256300 | $0.0290200 | $0.0193500 |
2021-03-05 | $0.0256300 | $0.0341400 | $0.0390200 | $0.0224400 |
2021-03-06 | $0.0341400 | $0.0293400 | $0.0381400 | $0.0259100 |
2021-03-07 | $0.0293400 | $0.0346600 | $0.0346600 | $0.0265000 |
2021-03-08 | $0.0346600 | $0.0267300 | $0.0361600 | $0.0230600 |
2021-03-09 | $0.0267300 | $0.0291100 | $0.0302100 | $0.0225200 |
2021-03-10 | $0.0291100 | $0.0251500 | $0.0374500 | $0.0229200 |
2021-03-11 | $0.0251500 | $0.0277500 | $0.0300600 | $0.0242800 |
2021-03-12 | $0.0277500 | $0.0314900 | $0.0337800 | $0.0269100 |
2021-03-13 | $0.0314900 | $0.0348700 | $0.0361000 | $0.0318100 |
2021-03-14 | $0.0348700 | $0.0253700 | $0.0354000 | $0.0241900 |
2021-03-15 | $0.0253700 | $0.0267200 | $0.0267200 | $0.0239400 |
2021-03-16 | $0.0267200 | $0.0244800 | $0.0273200 | $0.0239100 |
2021-03-17 | $0.0244800 | $0.0241500 | $0.0265100 | $0.0241500 |
2021-03-18 | $0.0241500 | $0.0282500 | $0.0288200 | $0.0236300 |
2021-03-19 | $0.0282500 | $0.0281500 | $0.0282500 | $0.0281300 |
2021-03-20 | $0.0301900 | $0.0302100 | $0.0302100 | $0.0290500 |
2021-03-21 | $0.0302100 | $0.0304000 | $0.0304100 | $0.0300700 |
2021-03-22 | $0.0263900 | $0.0243400 | $0.0248800 | $0.0232600 |
2021-03-23 | $0.0243400 | $0.0244600 | $0.0244600 | $0.0239200 |
2021-03-24 | $0.0244600 | $0.0287700 | $0.0287700 | $0.0230100 |
2021-03-25 | $0.0287700 | $0.0256700 | $0.0282300 | $0.0241300 |
2021-03-26 | $0.0256700 | $0.0275300 | $0.0302800 | $0.0258800 |
2021-03-27 | $0.0275300 | $0.0276800 | $0.0277300 | $0.0275300 |
2021-03-28 | $0.0296100 | $0.0284500 | $0.0301200 | $0.0228700 |
2021-03-29 | $0.0284500 | $0.0311200 | $0.0311200 | $0.0276600 |
2021-03-30 | $0.0311200 | $0.0293900 | $0.0317400 | $0.0264500 |
2021-03-31 | $0.0293900 | $0.0299800 | $0.0299800 | $0.0258700 |
2021-04-01 | $0.0299800 | $0.0311300 | $0.0317100 | $0.0281900 |
2021-04-02 | $0.0311300 | $0.0330300 | $0.0365700 | $0.0289000 |
2021-04-03 | $0.0330300 | $0.0450900 | $0.0456600 | $0.0296800 |
2021-04-04 | $0.0450900 | $0.0489000 | $0.0489000 | $0.0413400 |
2021-04-05 | $0.0489000 | $0.0650 | $0.0650 | $0.0461100 |
2021-04-06 | $0.0650 | $0.0592 | $0.0667 | $0.0592 |
2021-04-07 | $0.0592 | $0.0498000 | $0.0571 | $0.0470000 |
2021-04-08 | $0.0498000 | $0.0441400 | $0.0517 | $0.0313700 |
2021-04-09 | $0.0441400 | $0.0441600 | $0.0470700 | $0.0412600 |
2021-04-10 | $0.0441600 | $0.0424500 | $0.0472300 | $0.0382600 |
2021-04-11 | $0.0424500 | $0.0431900 | $0.0431900 | $0.0347900 |
2021-04-12 | $0.0431900 | $0.0472800 | $0.0472800 | $0.0401000 |
2021-04-13 | $0.0472800 | $0.0473400 | $0.0473400 | $0.0472500 |
2021-04-16 | $0.0398400 | $0.0356200 | $0.0386900 | $0.0350100 |
2021-04-17 | $0.0356200 | $0.0378400 | $0.0480400 | $0.0288300 |
2021-04-18 | $0.0378400 | $0.0315000 | $0.0360000 | $0.0298100 |
2021-04-19 | $0.0315000 | $0.0295100 | $0.0334100 | $0.0289500 |
2021-04-20 | $0.0295100 | $0.0293800 | $0.0310700 | $0.0288100 |
2021-04-21 | $0.0293800 | $0.0220600 | $0.0295900 | $0.0220600 |
2021-04-22 | $0.0220600 | $0.0258600 | $0.0268900 | $0.0212000 |
2021-04-23 | $0.0258600 | $0.0250800 | $0.0266100 | $0.0240500 |
2021-04-24 | $0.0250800 | $0.0220500 | $0.0245600 | $0.0200500 |
2021-04-25 | $0.0220500 | $0.0226000 | $0.0245600 | $0.0216100 |
2021-04-26 | $0.0226000 | $0.0226700 | $0.0226900 | $0.0224700 |
2021-04-27 | $0.0248700 | $0.0242300 | $0.0253300 | $0.0242300 |
2021-04-28 | $0.0242300 | $0.0243200 | $0.0243300 | $0.0242300 |
2021-04-30 | $0.0305400 | $0.0369700 | $0.0381200 | $0.0329200 |
2021-05-01 | $0.0369700 | $0.0347100 | $0.0381800 | $0.0312400 |
2021-05-02 | $0.0347100 | $0.0346200 | $0.0347600 | $0.0346200 |
2021-06-18 | $0.0118100 | $0.0111100 | $0.0111100 | $0.0111100 |
2021-06-19 | $0.0111100 | $0.0111400 | $0.0111800 | $0.0110600 |
2021-06-21 | $0.0099690 | $0.009496 | $0.009496 | $0.008546 |
2021-06-22 | $0.009496 | $0.009433 | $0.009526 | $0.009426 |
2021-06-26 | $0.007583 | $0.006138 | $0.007754 | $0.0032310 |
2021-06-27 | $0.006138 | $0.006112 | $0.006143 | $0.006108 |
2021-07-03 | $0.006423 | $0.006243 | $0.009018 | $0.005896 |
2021-07-04 | $0.006243 | $0.006234 | $0.006247 | $0.006232 |
2021-07-16 | $0.006373 | $0.007222 | $0.007222 | $0.006280 |
2021-07-17 | $0.007222 | $0.007228 | $0.007228 | $0.007206 |
2021-07-21 | $0.0044690 | $0.005785 | $0.007713 | $0.0048210 |
2021-07-22 | $0.005785 | $0.005761 | $0.005788 | $0.005741 |
2021-07-23 | $0.006460 | $0.005718 | $0.006728 | $0.005718 |
2021-07-24 | $0.005718 | $0.005700 | $0.005741 | $0.005689 |
2021-07-28 | $0.009479 | $0.006805 | $0.009607 | $0.006805 |
2021-07-29 | $0.006805 | $0.006780 | $0.006815 | $0.006780 |
2021-08-05 | $0.006756 | $0.006951 | $0.006951 | $0.006951 |
2021-08-06 | $0.006951 | $0.006766 | $0.006975 | $0.006763 |
2021-08-19 | $0.0049190 | $0.005599 | $0.005599 | $0.005132 |
2021-08-20 | $0.005611 | $0.005920 | $0.005920 | $0.005920 |
2021-08-21 | $0.005920 | $0.005919 | $0.005925 | $0.005913 |
2021-08-24 | $0.005943 | $0.005246 | $0.005723 | $0.005246 |
2021-08-25 | $0.005246 | $0.005267 | $0.005268 | $0.005242 |
2021-08-27 | $0.005154 | $0.006381 | $0.006381 | $0.005400 |
2021-08-28 | $0.006381 | $0.005381 | $0.006359 | $0.005381 |
2021-08-29 | $0.005381 | $0.005367 | $0.005367 | $0.005367 |
2021-08-30 | $0.005367 | $0.005169 | $0.005169 | $0.005169 |
2021-08-31 | $0.005169 | $0.005659 | $0.005659 | $0.005188 |
2021-09-01 | $0.005659 | $0.005641 | $0.005659 | $0.005634 |
2021-09-02 | $0.006349 | $0.006407 | $0.006407 | $0.006407 |
2021-09-03 | $0.006407 | $0.007003 | $0.007003 | $0.005502 |
2021-09-04 | $0.007003 | $0.005493 | $0.006991 | $0.005493 |
2021-09-05 | $0.005493 | $0.005696 | $0.009839 | $0.005696 |
2021-09-06 | $0.005696 | $0.006323 | $0.006323 | $0.005796 |
2021-09-07 | $0.006323 | $0.006560 | $0.006560 | $0.005623 |
2021-09-08 | $0.006560 | $0.006450 | $0.006450 | $0.006450 |
2021-09-09 | $0.006450 | $0.006495 | $0.006495 | $0.006495 |
2021-09-10 | $0.006495 | $0.006407 | $0.006510 | $0.006399 |
2021-09-16 | $0.006741 | $0.006687 | $0.006687 | $0.006687 |
2021-09-17 | $0.006687 | $0.006622 | $0.006622 | $0.006622 |
2021-09-18 | $0.006622 | $0.006512 | $0.006630 | $0.006511 |
2021-09-20 | $0.006615 | $0.006010 | $0.006010 | $0.006010 |
2021-09-21 | $0.006010 | $0.005699 | $0.005699 | $0.005699 |
2021-09-22 | $0.005699 | $0.006101 | $0.006101 | $0.006101 |
2021-09-23 | $0.006101 | $0.006016 | $0.006112 | $0.006001 |
2021-09-24 | $0.006285 | $0.005999 | $0.005999 | $0.005999 |
2021-09-25 | $0.005999 | $0.005911 | $0.006004 | $0.005910 |
2021-09-28 | $0.005906 | $0.005748 | $0.005748 | $0.005748 |
2021-09-29 | $0.005748 | $0.005660 | $0.005758 | $0.005657 |
2021-10-02 | $0.006743 | $0.006674 | $0.006674 | $0.006674 |
2021-10-03 | $0.006674 | $0.006597 | $0.006693 | $0.006576 |
2021-10-12 | $0.008050 | $0.007842 | $0.007842 | $0.007842 |
2021-10-13 | $0.007842 | $0.008032 | $0.008032 | $0.008032 |
2021-10-14 | $0.008032 | $0.007933 | $0.008054 | $0.007916 |
2021-10-20 | $0.009000 | $0.009243 | $0.009243 | $0.009243 |
2021-10-21 | $0.009243 | $0.008720 | $0.008720 | $0.008720 |
2021-10-22 | $0.008720 | $0.008497 | $0.008497 | $0.008497 |
2021-10-23 | $0.008497 | $0.008581 | $0.008581 | $0.008581 |
2021-10-24 | $0.008584 | $0.008521 | $0.008521 | $0.008521 |
2021-10-25 | $0.008521 | $0.008389 | $0.008533 | $0.008385 |
2021-11-03 | $0.008856 | $0.008810 | $0.008810 | $0.008810 |
2021-11-04 | $0.008810 | $0.008603 | $0.008603 | $0.008603 |
2021-11-05 | $0.008603 | $0.008489 | $0.008613 | $0.008469 |
2021-11-06 | $0.008543 | $0.008614 | $0.008614 | $0.008614 |
2021-11-07 | $0.008614 | $0.008486 | $0.008616 | $0.008486 |
2021-11-16 | $0.008906 | $0.008415 | $0.008415 | $0.008415 |
2021-11-17 | $0.008415 | $0.008258 | $0.008430 | $0.008256 |
2021-12-02 | $0.008012 | $0.007902 | $0.007902 | $0.007902 |
2021-12-03 | $0.007913 | $0.007513 | $0.007513 | $0.007513 |
2021-12-04 | $0.007513 | $0.006894 | $0.006894 | $0.006894 |
2021-12-05 | $0.006894 | $0.006925 | $0.006925 | $0.006925 |
2021-12-06 | $0.006925 | $0.006814 | $0.006932 | $0.006806 |
2021-12-07 | $0.007077 | $0.007089 | $0.007089 | $0.007089 |
2021-12-08 | $0.007089 | $0.007072 | $0.007072 | $0.007072 |
2021-12-09 | $0.007072 | $0.006996 | $0.007110 | $0.006970 |
2021-12-20 | $0.006538 | $0.006568 | $0.006568 | $0.006568 |
2021-12-21 | $0.006568 | $0.006483 | $0.006585 | $0.006470 |
2021-12-24 | $0.007116 | $0.007118 | $0.007118 | $0.007118 |
2021-12-25 | $0.007118 | $0.007060 | $0.007060 | $0.007060 |
2021-12-26 | $0.007060 | $0.006963 | $0.007065 | $0.006950 |
2021-12-28 | $0.007100 | $0.006655 | $0.006655 | $0.006655 |
2021-12-29 | $0.006655 | $0.006557 | $0.006671 | $0.006556 |
2022-01-04 | $0.006503 | $0.006415 | $0.006415 | $0.006415 |
2022-01-05 | $0.006415 | $0.006317 | $0.006426 | $0.006310 |
2022-01-06 | $0.006081 | $0.006033 | $0.006033 | $0.006033 |
2022-01-07 | $0.006033 | $0.005937 | $0.006039 | $0.005932 |
2022-01-09 | $0.005836 | $0.005862 | $0.005862 | $0.005862 |
2022-01-10 | $0.005862 | $0.005767 | $0.005873 | $0.005767 |
2022-01-13 | $0.006149 | $0.005961 | $0.005961 | $0.005961 |
2022-01-14 | $0.005961 | $0.006033 | $0.006033 | $0.006033 |
2022-01-15 | $0.006033 | $0.005939 | $0.006047 | $0.005939 |
2022-01-18 | $0.005911 | $0.005932 | $0.005932 | $0.005932 |
2022-01-19 | $0.005932 | $0.005840 | $0.005939 | $0.005839 |
2022-01-20 | $0.005834 | $0.005698 | $0.005698 | $0.005698 |
2022-01-21 | $0.005698 | $0.005590 | $0.005699 | $0.005587 |
2022-01-23 | $0.0049110 | $0.005080 | $0.005080 | $0.005080 |
2022-01-24 | $0.005080 | $0.005138 | $0.005138 | $0.005138 |
2022-01-25 | $0.005138 | $0.005054 | $0.005140 | $0.005044 |
2022-02-18 | $0.005676 | $0.005599 | $0.005599 | $0.005599 |
2022-02-19 | $0.005599 | $0.005615 | $0.005615 | $0.005615 |
2022-02-20 | $0.005615 | $0.005539 | $0.005620 | $0.005533 |
2022-02-25 | $0.005370 | $0.005494 | $0.005494 | $0.005494 |
2022-02-26 | $0.005494 | $0.005416 | $0.005495 | $0.005397 |
2022-03-04 | $0.005946 | $0.005482 | $0.005482 | $0.005482 |
2022-03-05 | $0.005482 | $0.005394 | $0.005485 | $0.005388 |
2022-03-06 | $0.005517 | $0.005380 | $0.005380 | $0.005380 |
2022-03-07 | $0.005380 | $0.005293 | $0.005385 | $0.005291 |
2022-03-12 | $0.005424 | $0.005433 | $0.005433 | $0.005433 |
2022-03-13 | $0.005433 | $0.005291 | $0.005291 | $0.005291 |
2022-03-14 | $0.005291 | $0.005214 | $0.005294 | $0.005214 |
2022-03-15 | $0.005557 | $0.005504 | $0.005504 | $0.005504 |
2022-03-16 | $0.005504 | $0.005759 | $0.005759 | $0.005759 |
2022-03-17 | $0.005759 | $0.005678 | $0.005764 | $0.005676 |
2022-03-18 | $0.005734 | $0.005851 | $0.005851 | $0.005851 |
2022-03-19 | $0.005851 | $0.005913 | $0.005913 | $0.005913 |
2022-03-20 | $0.005913 | $0.005774 | $0.005774 | $0.005774 |
2022-03-21 | $0.005774 | $0.005746 | $0.005746 | $0.005746 |
2022-03-22 | $0.005746 | $0.005933 | $0.005933 | $0.005933 |
2022-03-23 | $0.005933 | $0.005847 | $0.005934 | $0.005841 |
2022-03-25 | $0.006161 | $0.006206 | $0.006206 | $0.006206 |
2022-03-26 | $0.006206 | $0.006118 | $0.006211 | $0.006117 |
2022-03-28 | $0.006558 | $0.006598 | $0.006598 | $0.006598 |
2022-03-29 | $0.006598 | $0.006642 | $0.006642 | $0.006642 |
2022-03-30 | $0.006642 | $0.006538 | $0.006643 | $0.006537 |
2022-04-03 | $0.006415 | $0.006498 | $0.006498 | $0.006498 |
2022-04-04 | $0.006498 | $0.006525 | $0.006525 | $0.006525 |
2022-04-05 | $0.006525 | $0.006430 | $0.006525 | $0.006419 |
2022-04-06 | $0.006370 | $0.006045 | $0.006045 | $0.006045 |
2022-04-07 | $0.006045 | $0.005968 | $0.006063 | $0.005954 |
2022-04-09 | $0.005918 | $0.005988 | $0.005988 | $0.005988 |
2022-04-10 | $0.005988 | $0.005896 | $0.005991 | $0.005895 |
2022-04-14 | $0.005761 | $0.005593 | $0.005593 | $0.005593 |
2022-04-15 | $0.005593 | $0.005679 | $0.005679 | $0.005679 |
2022-04-16 | $0.005679 | $0.005655 | $0.005655 | $0.005655 |
2022-04-17 | $0.005655 | $0.005556 | $0.005556 | $0.005556 |
2022-04-18 | $0.005556 | $0.005464 | $0.005556 | $0.005464 |
2022-04-20 | $0.005811 | $0.005793 | $0.005793 | $0.005793 |
2022-04-21 | $0.005793 | $0.005716 | $0.005800 | $0.005705 |
2022-04-26 | $0.005661 | $0.005336 | $0.005336 | $0.005336 |
2022-04-27 | $0.005336 | $0.005255 | $0.005339 | $0.005253 |
2022-04-28 | $0.005495 | $0.005565 | $0.005565 | $0.005565 |
2022-04-29 | $0.005565 | $0.005485 | $0.005570 | $0.005483 |
2022-04-30 | $0.005403 | $0.005271 | $0.005271 | $0.005271 |
2022-05-01 | $0.005271 | $0.005387 | $0.005387 | $0.005387 |
2022-05-02 | $0.005387 | $0.005392 | $0.005392 | $0.005392 |
2022-05-03 | $0.005392 | $0.005320 | $0.005399 | $0.005307 |
2022-05-04 | $0.005282 | $0.005555 | $0.005555 | $0.005555 |
2022-05-05 | $0.005555 | $0.005117 | $0.005117 | $0.005117 |
2022-05-06 | $0.005117 | $0.005051 | $0.005132 | $0.005038 |
2022-05-07 | $0.005041 | $0.0049660 | $0.0049660 | $0.0049660 |
2022-05-08 | $0.0049660 | $0.0048890 | $0.0049670 | $0.0048830 |
2022-05-11 | $0.0043420 | $0.0040620 | $0.0040620 | $0.0040620 |
2022-05-12 | $0.0040620 | $0.0040080 | $0.0040840 | $0.0040010 |
2022-05-13 | $0.0040480 | $0.0040940 | $0.0040940 | $0.0040940 |
2022-05-14 | $0.0040940 | $0.0040510 | $0.0041130 | $0.0040260 |
2022-05-15 | $0.0042070 | $0.0043810 | $0.0043810 | $0.0043810 |
2022-05-16 | $0.0043810 | $0.0041770 | $0.0041770 | $0.0041770 |
2022-05-17 | $0.0041770 | $0.0042580 | $0.0042580 | $0.0042580 |
2022-05-18 | $0.0042580 | $0.0040130 | $0.0040130 | $0.0040130 |
2022-05-19 | $0.0040130 | $0.0039590 | $0.0040290 | $0.0039540 |
2022-05-22 | $0.0041180 | $0.0042370 | $0.0042370 | $0.0042370 |
2022-05-23 | $0.0042370 | $0.0040710 | $0.0040710 | $0.0040710 |
2022-05-24 | $0.0040710 | $0.0041480 | $0.0041480 | $0.0041480 |
2022-05-25 | $0.0041480 | $0.0040920 | $0.0041520 | $0.0040860 |
2022-05-26 | $0.0041310 | $0.0040860 | $0.0040860 | $0.0040860 |
2022-05-27 | $0.0040860 | $0.0040040 | $0.0040040 | $0.0040040 |
2022-05-28 | $0.0040040 | $0.0039640 | $0.0040250 | $0.0039370 |
2022-05-30 | $0.0041230 | $0.0044400 | $0.0044400 | $0.0044400 |
2022-05-31 | $0.0044400 | $0.0044500 | $0.0044500 | $0.0044500 |
2022-06-01 | $0.0044500 | $0.0041710 | $0.0041710 | $0.0041710 |
2022-06-02 | $0.0041710 | $0.0040990 | $0.0041720 | $0.0040950 |
2022-06-06 | $0.0041860 | $0.0043900 | $0.0043900 | $0.0043900 |
2022-06-07 | $0.0043900 | $0.0043220 | $0.0043910 | $0.0043100 |
2022-06-08 | $0.0043560 | $0.0042260 | $0.0042260 | $0.0042260 |
2022-06-09 | $0.0042260 | $0.0041610 | $0.0042310 | $0.0041590 |
2022-06-10 | $0.0042120 | $0.0040690 | $0.0040690 | $0.0040690 |
2022-06-11 | $0.0040690 | $0.0039750 | $0.0039750 | $0.0039750 |
2022-06-12 | $0.0039750 | $0.0039130 | $0.0039790 | $0.0039130 |
2022-06-13 | $0.0037220 | $0.0031460 | $0.0031460 | $0.0031460 |
2022-06-14 | $0.0031460 | $0.0030970 | $0.0030970 | $0.0030970 |
2022-06-15 | $0.0030970 | $0.0031590 | $0.0031590 | $0.0031590 |
2022-06-16 | $0.0031590 | $0.0031330 | $0.0031830 | $0.0031100 |
2022-06-19 | $0.0026540 | $0.0028770 | $0.0028770 | $0.0028770 |
2022-06-20 | $0.0028770 | $0.0028420 | $0.0028850 | $0.0028280 |
2022-06-21 | $0.0028770 | $0.0028980 | $0.0028980 | $0.0028980 |
2022-06-22 | $0.0028980 | $0.0028490 | $0.0028990 | $0.0028470 |
2022-06-24 | $0.0029540 | $0.0029710 | $0.0029710 | $0.0029710 |
2022-06-25 | $0.0029710 | $0.0030060 | $0.0030060 | $0.0030060 |
2022-06-26 | $0.0030060 | $0.0029620 | $0.0030090 | $0.0029610 |
2022-06-27 | $0.0029440 | $0.0029010 | $0.0029010 | $0.0029010 |
2022-06-28 | $0.0029010 | $0.0028600 | $0.0029050 | $0.0028580 |
2022-06-29 | $0.0028350 | $0.0028130 | $0.0028130 | $0.0028130 |
2022-06-30 | $0.0028130 | $0.0027720 | $0.0028150 | $0.0027710 |
2022-07-01 | $0.0027870 | $0.0026950 | $0.0026950 | $0.0026950 |
2022-07-02 | $0.0026950 | $0.0026920 | $0.0026920 | $0.0026920 |
2022-07-03 | $0.0026920 | $0.0026540 | $0.0026930 | $0.0026520 |
2022-07-04 | $0.0027010 | $0.0028300 | $0.0028300 | $0.0028300 |
2022-07-05 | $0.0028300 | $0.0028220 | $0.0028220 | $0.0028220 |
2022-07-06 | $0.0028220 | $0.0028760 | $0.0028760 | $0.0028760 |
2022-07-07 | $0.0028760 | $0.0030260 | $0.0030260 | $0.0030260 |
2022-07-08 | $0.0030260 | $0.0030230 | $0.0030230 | $0.0030230 |
2022-07-09 | $0.0030230 | $0.0030220 | $0.0030220 | $0.0030220 |
2022-07-10 | $0.0030220 | $0.0029190 | $0.0029190 | $0.0029190 |
2022-07-11 | $0.0029190 | $0.0028690 | $0.0029190 | $0.0028670 |
2022-07-12 | $0.0027920 | $0.0027030 | $0.0027030 | $0.0027030 |
2022-07-13 | $0.0027030 | $0.0028320 | $0.0028320 | $0.0028320 |
2022-07-14 | $0.0028320 | $0.0027980 | $0.0028390 | $0.0027870 |
2022-07-15 | $0.0028810 | $0.0029160 | $0.0029160 | $0.0029160 |
2022-07-16 | $0.0029160 | $0.0028750 | $0.0029180 | $0.0028670 |
2022-07-17 | $0.0029680 | $0.0029110 | $0.0029110 | $0.0029110 |
2022-07-18 | $0.0029110 | $0.0031430 | $0.0031430 | $0.0031430 |
2022-07-19 | $0.0031430 | $0.0032760 | $0.0032760 | $0.0032760 |
2022-07-20 | $0.0032760 | $0.0032300 | $0.0032800 | $0.0032240 |
2022-07-21 | $0.0032510 | $0.0032410 | $0.0032410 | $0.0032410 |
2022-07-22 | $0.0032410 | $0.0031880 | $0.0032420 | $0.0031880 |
2022-07-25 | $0.0031620 | $0.0029830 | $0.0029830 | $0.0029830 |
2022-07-26 | $0.0029830 | $0.0029760 | $0.0029760 | $0.0029760 |
2022-07-27 | $0.0029760 | $0.0029280 | $0.0029790 | $0.0029260 |
2022-07-28 | $0.0032140 | $0.0033400 | $0.0033400 | $0.0033400 |
2022-07-29 | $0.0033400 | $0.0033280 | $0.0033280 | $0.0033280 |
2022-07-30 | $0.0033280 | $0.0032830 | $0.0033350 | $0.0032800 |
2022-07-31 | $0.0033100 | $0.0032630 | $0.0032630 | $0.0032630 |
2022-08-01 | $0.0032630 | $0.0032580 | $0.0032580 | $0.0032580 |
2022-08-02 | $0.0032580 | $0.0032100 | $0.0032600 | $0.0032050 |
2022-08-03 | $0.0032190 | $0.0031960 | $0.0031960 | $0.0031960 |
2022-08-04 | $0.0031960 | $0.0031490 | $0.0031970 | $0.0031460 |
2022-08-05 | $0.0031670 | $0.0032650 | $0.0032650 | $0.0032650 |
2022-08-06 | $0.0032650 | $0.0032140 | $0.0032140 | $0.0032140 |
2022-08-07 | $0.0032140 | $0.0032450 | $0.0032450 | $0.0032450 |
2022-08-08 | $0.0032450 | $0.0033340 | $0.0033340 | $0.0033340 |
2022-08-09 | $0.0033340 | $0.0032420 | $0.0032420 | $0.0032420 |
2022-08-10 | $0.0032420 | $0.0031890 | $0.0032420 | $0.0031870 |
2022-08-13 | $0.0034180 | $0.0034230 | $0.0034230 | $0.0034230 |
2022-08-14 | $0.0034230 | $0.0034040 | $0.0034040 | $0.0034040 |
2022-08-15 | $0.0034040 | $0.0033740 | $0.0033740 | $0.0033740 |
2022-08-16 | $0.0033740 | $0.0033400 | $0.0033400 | $0.0033400 |
2022-08-17 | $0.0033400 | $0.0032900 | $0.0033420 | $0.0032890 |
2022-08-19 | $0.0032480 | $0.0029170 | $0.0029170 | $0.0029170 |
2022-08-20 | $0.0029170 | $0.0029630 | $0.0029630 | $0.0029630 |
2022-08-21 | $0.0029630 | $0.0029200 | $0.0029630 | $0.0029170 |
2022-08-22 | $0.0030120 | $0.0029970 | $0.0029970 | $0.0029970 |
2022-08-23 | $0.0029960 | $0.0030130 | $0.0030130 | $0.0030130 |
2022-08-24 | $0.0030130 | $0.0029920 | $0.0029920 | $0.0029920 |
2022-08-25 | $0.0029920 | $0.0030190 | $0.0030190 | $0.0030190 |
2022-08-26 | $0.0030190 | $0.0029700 | $0.0030190 | $0.0029700 |
2022-08-27 | $0.0028350 | $0.0028050 | $0.0028050 | $0.0028050 |
2022-08-28 | $0.0028050 | $0.0027380 | $0.0027380 | $0.0027380 |
2022-08-29 | $0.0027380 | $0.0027080 | $0.0027480 | $0.0026980 |
2022-08-30 | $0.0028410 | $0.0027740 | $0.0027740 | $0.0027740 |
2022-08-31 | $0.0027740 | $0.0028070 | $0.0028070 | $0.0028070 |
2022-09-01 | $0.0028070 | $0.0027740 | $0.0028150 | $0.0027610 |
2022-09-02 | $0.0028180 | $0.0027940 | $0.0027940 | $0.0027940 |
2022-09-03 | $0.0027940 | $0.0027770 | $0.0027770 | $0.0027770 |
2022-09-04 | $0.0027770 | $0.0027970 | $0.0027970 | $0.0027970 |
2022-09-05 | $0.0028000 | $0.0027710 | $0.0027710 | $0.0027710 |
2022-09-06 | $0.0027710 | $0.0027300 | $0.0027730 | $0.0027290 |
2022-09-07 | $0.0026310 | $0.0027000 | $0.0027000 | $0.0027000 |
2022-09-08 | $0.0027000 | $0.0027050 | $0.0027050 | $0.0027050 |
2022-09-09 | $0.0027050 | $0.0026660 | $0.0027060 | $0.0026650 |
2022-09-11 | $0.0030320 | $0.0030570 | $0.0030570 | $0.0030570 |
2022-09-12 | $0.0030570 | $0.0030040 | $0.0030600 | $0.0030020 |
2022-09-13 | $0.0031360 | $0.0028240 | $0.0028240 | $0.0028240 |
2022-09-14 | $0.0028240 | $0.0028330 | $0.0028330 | $0.0028330 |
2022-09-15 | $0.0028330 | $0.0027580 | $0.0027580 | $0.0027580 |
2022-09-16 | $0.0027580 | $0.0027730 | $0.0027730 | $0.0027730 |
2022-09-17 | $0.0027730 | $0.0027320 | $0.0027730 | $0.0027290 |
2022-09-18 | $0.0028170 | $0.0027180 | $0.0027180 | $0.0027180 |
2022-09-19 | $0.0027180 | $0.0026790 | $0.0027240 | $0.0026780 |
2022-09-20 | $0.0027360 | $0.0026430 | $0.0026430 | $0.0026430 |
2022-09-21 | $0.0026430 | $0.0025860 | $0.0025860 | $0.0025860 |
2022-09-22 | $0.0025860 | $0.0025530 | $0.0025950 | $0.0025470 |
2022-09-23 | $0.0027170 | $0.0027010 | $0.0027010 | $0.0027010 |
2022-09-24 | $0.0027010 | $0.0026490 | $0.0026490 | $0.0026490 |
2022-09-25 | $0.0026490 | $0.0026330 | $0.0026330 | $0.0026330 |
2022-09-26 | $0.0026330 | $0.0026920 | $0.0026920 | $0.0026920 |
2022-09-27 | $0.0026920 | $0.0026710 | $0.0026710 | $0.0026710 |
2022-09-28 | $0.0026710 | $0.0026340 | $0.0026730 | $0.0026320 |
2022-09-30 | $0.0027430 | $0.0027200 | $0.0027200 | $0.0027200 |
2022-10-01 | $0.0027200 | $0.0027040 | $0.0027040 | $0.0027040 |
2022-10-02 | $0.0027040 | $0.0026640 | $0.0027040 | $0.0026640 |
2022-10-03 | $0.0026680 | $0.0027490 | $0.0027490 | $0.0027490 |
2022-10-04 | $0.0027490 | $0.0027070 | $0.0027500 | $0.0027060 |
2022-10-05 | $0.0028480 | $0.0028230 | $0.0028230 | $0.0028230 |
2022-10-06 | $0.0028230 | $0.0027850 | $0.0028260 | $0.0027800 |
2022-10-08 | $0.0027350 | $0.0027190 | $0.0027190 | $0.0027190 |
2022-10-09 | $0.0027190 | $0.0026800 | $0.0027190 | $0.0026770 |
2022-10-12 | $0.0026680 | $0.0026820 | $0.0026820 | $0.0026820 |
2022-10-13 | $0.0026820 | $0.0027130 | $0.0027130 | $0.0027130 |
2022-10-14 | $0.0027130 | $0.0026760 | $0.0027150 | $0.0026740 |
2022-10-15 | $0.0026850 | $0.0026700 | $0.0026700 | $0.0026700 |
2022-10-16 | $0.0026700 | $0.0026970 | $0.0026970 | $0.0026970 |
2022-10-17 | $0.0026970 | $0.0027370 | $0.0027370 | $0.0027370 |
2022-10-18 | $0.0027370 | $0.0027060 | $0.0027060 | $0.0027060 |
2022-10-19 | $0.0027060 | $0.0026770 | $0.0026770 | $0.0026770 |
2022-10-20 | $0.0026770 | $0.0026660 | $0.0026660 | $0.0026660 |
2022-10-21 | $0.0026660 | $0.0043810 | $0.0026680 | $0.0026270 |
2022-10-23 | $0.0026890 | $0.0027400 | $0.0027400 | $0.0027400 |
2022-10-24 | $0.0027400 | $0.0027060 | $0.0027060 | $0.0027060 |
2022-10-25 | $0.0027060 | $0.0044430 | $0.0027080 | $0.0026650 |
2022-10-27 | $0.0029090 | $0.0028410 | $0.0028410 | $0.0028410 |
2022-10-28 | $0.0028410 | $0.0028840 | $0.0028840 | $0.0028840 |
2022-10-29 | $0.0028840 | $0.0047330 | $0.0028840 | $0.0028390 |
2022-10-30 | $0.0029150 | $0.0028880 | $0.0028880 | $0.0028880 |
2022-10-31 | $0.0028880 | $0.0028690 | $0.0028690 | $0.0028690 |
2022-11-01 | $0.0028690 | $0.0047080 | $0.0028690 | $0.0028240 |
2022-11-03 | $0.0028210 | $0.0028290 | $0.0028290 | $0.0028290 |
2022-11-04 | $0.0028290 | $0.0029610 | $0.0029610 | $0.0029610 |
2022-11-05 | $0.0029610 | $0.0029820 | $0.0029820 | $0.0029820 |
2022-11-06 | $0.0029820 | $0.0029270 | $0.0029270 | $0.0029270 |
2022-11-07 | $0.0029270 | $0.0028830 | $0.0028830 | $0.0028830 |
2022-11-08 | $0.0028830 | $0.0025960 | $0.0025960 | $0.0025960 |
2022-11-09 | $0.0025960 | $0.0042410 | $0.0025980 | $0.0025430 |
2022-11-13 | $0.0023480 | $0.0022830 | $0.0022830 | $0.0022830 |
2022-11-14 | $0.0022830 | $0.0023230 | $0.0023230 | $0.0023230 |
2022-11-15 | $0.0023230 | $0.0023630 | $0.0023630 | $0.0023630 |
2022-11-16 | $0.0023630 | $0.0023310 | $0.0023310 | $0.0023310 |
2022-11-17 | $0.0023310 | $0.0023350 | $0.0023350 | $0.0023350 |
2022-11-18 | $0.0023350 | $0.0023350 | $0.0023350 | $0.0023350 |
2022-11-19 | $0.0023350 | $0.0023360 | $0.0023360 | $0.0023360 |
2022-11-20 | $0.0023360 | $0.0022760 | $0.0022760 | $0.0022760 |
2022-11-21 | $0.0022760 | $0.0022060 | $0.0022060 | $0.0022060 |
2022-11-22 | $0.0022060 | $0.0022680 | $0.0022680 | $0.0022680 |
2022-11-23 | $0.0022680 | $0.0023230 | $0.0023230 | $0.0023230 |
2022-11-24 | $0.0023230 | $0.0038120 | $0.0023240 | $0.0022870 |
2022-11-25 | $0.0023220 | $0.0023110 | $0.0023110 | $0.0023110 |
2022-11-26 | $0.0023110 | $0.0023030 | $0.0023030 | $0.0023030 |
2022-11-27 | $0.0023030 | $0.0022990 | $0.0022990 | $0.0022990 |
2022-11-28 | $0.0022990 | $0.0037810 | $0.0023030 | $0.0022650 |
2022-11-29 | $0.0022690 | $0.0023000 | $0.0023000 | $0.0023000 |
2022-11-30 | $0.0023000 | $0.0024030 | $0.0024030 | $0.0024030 |
2022-12-01 | $0.0024030 | $0.0039480 | $0.0024050 | $0.0023680 |
2022-12-03 | $0.0023930 | $0.0023640 | $0.0023640 | $0.0023640 |
2022-12-04 | $0.0023640 | $0.0038860 | $0.0023650 | $0.0023300 |
2022-12-06 | $0.0023750 | $0.0023920 | $0.0023920 | $0.0023920 |
2022-12-07 | $0.0023920 | $0.0023570 | $0.0023570 | $0.0023570 |
2022-12-08 | $0.0023570 | $0.0024120 | $0.0024120 | $0.0024120 |
2022-12-09 | $0.0024120 | $0.0039630 | $0.0024130 | $0.0023770 |
2022-12-11 | $0.0023980 | $0.0023930 | $0.0023930 | $0.0023930 |
2022-12-12 | $0.0023930 | $0.0039200 | $0.0023930 | $0.0023510 |
2022-12-13 | $0.0024090 | $0.0024890 | $0.0024890 | $0.0024890 |
2022-12-14 | $0.0024890 | $0.0024920 | $0.0024920 | $0.0024920 |
2022-12-15 | $0.0024920 | $0.0024300 | $0.0024300 | $0.0024300 |
2022-12-16 | $0.0024300 | $0.0023320 | $0.0023320 | $0.0023320 |
2022-12-17 | $0.0023320 | $0.0023490 | $0.0023490 | $0.0023490 |
2022-12-18 | $0.0023490 | $0.0023440 | $0.0023440 | $0.0023440 |
2022-12-19 | $0.0023440 | $0.0023020 | $0.0023020 | $0.0023020 |
2022-12-20 | $0.0023020 | $0.0037810 | $0.0023030 | $0.0022680 |
2022-12-21 | $0.0023660 | $0.0023550 | $0.0023550 | $0.0023550 |
2022-12-22 | $0.0023550 | $0.0023540 | $0.0023540 | $0.0023540 |
2022-12-23 | $0.0023540 | $0.0023490 | $0.0023490 | $0.0023490 |
2022-12-24 | $0.0023490 | $0.0038600 | $0.0023500 | $0.0023160 |
2022-12-26 | $0.0023560 | $0.0023680 | $0.0023680 | $0.0023680 |
2022-12-27 | $0.0023680 | $0.0038990 | $0.0023740 | $0.0023340 |
2022-12-28 | $0.0023380 | $0.0023160 | $0.0023160 | $0.0023160 |
2022-12-29 | $0.0023160 | $0.0023280 | $0.0023280 | $0.0023280 |
2022-12-30 | $0.0023280 | $0.0038240 | $0.0023280 | $0.0022940 |
2022-12-31 | $0.0023240 | $0.0023140 | $0.0023140 | $0.0023140 |
2023-01-01 | $0.0023140 | $0.0038020 | $0.0023150 | $0.0022810 |
2023-01-02 | $0.0023260 | $0.0023340 | $0.0023340 | $0.0023340 |
2023-01-03 | $0.0023340 | $0.0023340 | $0.0023340 | $0.0023340 |
2023-01-04 | $0.0023340 | $0.0023590 | $0.0023590 | $0.0023590 |
2023-01-05 | $0.0023590 | $0.0038760 | $0.0023600 | $0.0023250 |
2023-01-07 | $0.0023720 | $0.0023720 | $0.0023720 | $0.0023720 |
2023-01-08 | $0.0023720 | $0.0038970 | $0.0023730 | $0.0023380 |
2023-01-09 | $0.0023960 | $0.0024050 | $0.0024050 | $0.0024050 |
2023-01-10 | $0.0024050 | $0.0039530 | $0.0024060 | $0.0023710 |
2023-01-11 | $0.0024420 | $0.0025110 | $0.0025110 | $0.0025110 |
2023-01-12 | $0.0025110 | $0.0026390 | $0.0026390 | $0.0026390 |
2023-01-13 | $0.0026390 | $0.0027900 | $0.0027900 | $0.0027900 |
2023-01-14 | $0.0027900 | $0.0029340 | $0.0029340 | $0.0029340 |
2023-01-15 | $0.0029340 | $0.0029230 | $0.0029230 | $0.0029230 |
2023-01-16 | $0.0029230 | $0.0029660 | $0.0029660 | $0.0029660 |
2023-01-17 | $0.0029660 | $0.0048610 | $0.0029670 | $0.0029100 |
2023-01-18 | $0.0029590 | $0.0028950 | $0.0028950 | $0.0028950 |
2023-01-19 | $0.0028950 | $0.0029520 | $0.0029520 | $0.0029520 |
2023-01-20 | $0.0029520 | $0.0031750 | $0.0031750 | $0.0031750 |
2023-01-21 | $0.0031750 | $0.0031910 | $0.0031910 | $0.0031910 |
2023-01-22 | $0.0031910 | $0.0031800 | $0.0031800 | $0.0031800 |
2023-01-23 | $0.0031800 | $0.0032080 | $0.0032080 | $0.0032080 |
2023-01-24 | $0.0032080 | $0.0031690 | $0.0031690 | $0.0031690 |
2023-01-25 | $0.0031690 | $0.0032290 | $0.0032290 | $0.0032290 |
2023-01-26 | $0.0032290 | $0.0032210 | $0.0032210 | $0.0032210 |
2023-01-27 | $0.0032210 | $0.005293 | $0.0032240 | $0.0031750 |
2023-01-28 | $0.0032310 | $0.0032240 | $0.0032240 | $0.0032240 |
2023-01-29 | $0.0032240 | $0.0033250 | $0.0033250 | $0.0033250 |
2023-01-30 | $0.0033250 | $0.0031970 | $0.0031970 | $0.0031970 |
2023-01-31 | $0.0031970 | $0.005251 | $0.0031970 | $0.0031490 |
2023-02-03 | $0.0032860 | $0.0032810 | $0.0032810 | $0.0032810 |
2023-02-04 | $0.0032810 | $0.0032660 | $0.0032660 | $0.0032660 |
2023-02-05 | $0.0032660 | $0.0032120 | $0.0032120 | $0.0032120 |
2023-02-06 | $0.0032120 | $0.0031870 | $0.0031870 | $0.0031870 |
2023-02-07 | $0.0031870 | $0.0032550 | $0.0032550 | $0.0032550 |
2023-02-08 | $0.0032550 | $0.0032150 | $0.0032150 | $0.0032150 |
2023-02-09 | $0.0032150 | $0.0030530 | $0.0030530 | $0.0030530 |
2023-02-10 | $0.0030530 | $0.0030290 | $0.0030290 | $0.0030290 |
2023-02-11 | $0.0030290 | $0.0030610 | $0.0030610 | $0.0030610 |
2023-02-12 | $0.0030610 | $0.0030510 | $0.0030510 | $0.0030510 |
2023-02-13 | $0.0030510 | $0.005011 | $0.0030510 | $0.0030060 |
2023-02-15 | $0.0031090 | $0.0034070 | $0.0034070 | $0.0034070 |
2023-02-16 | $0.0034070 | $0.005604 | $0.0034150 | $0.0033540 |
2023-02-17 | $0.0032950 | $0.0034410 | $0.0034410 | $0.0034410 |
2023-02-18 | $0.0034410 | $0.0034490 | $0.0034490 | $0.0034490 |
2023-02-19 | $0.0034490 | $0.005667 | $0.0034500 | $0.0033990 |
2023-02-20 | $0.0034000 | $0.0034770 | $0.0034770 | $0.0034770 |
2023-02-21 | $0.0034770 | $0.0034230 | $0.0034230 | $0.0034230 |
2023-02-22 | $0.0034230 | $0.005624 | $0.0034240 | $0.0033730 |
2023-02-23 | $0.0033860 | $0.0033520 | $0.0033520 | $0.0033520 |
2023-02-24 | $0.0033520 | $0.005505 | $0.0033550 | $0.0033020 |
2023-02-25 | $0.0032470 | $0.0032430 | $0.0032430 | $0.0032430 |
2023-02-26 | $0.0032430 | $0.005326 | $0.0032440 | $0.0031950 |
2023-02-27 | $0.0032980 | $0.0032890 | $0.0032890 | $0.0032890 |
2023-02-28 | $0.0032890 | $0.005403 | $0.0032900 | $0.0032400 |
Пара | обмен |
---|---|
DCT/CKUSD | bcex |
DCT/BTC | bittrex |
DCT/BTC | bitz |
DCT/BTC | chaoex |
DCT/BTC | coinbene |
DCT/BTC | hitbtc |
DCT/ETH | lbank |
DCT/BTC | liqui |
DCT/BITCNY | openledger |
DCT/BTC | openledger |
DCT/BTS | openledger |
DCT/BTC | upbit |
DCT/BTC | yobit |
DCT/RUR | yobit |
DCT/USD | yobit |
DCT/WAVES | yobit |
Decent is a decentralized open source content distribution platform that allows anyone to buy, sell, or share content without unnecessary middleman fees or manipulation. Using Decent, authors can share their content directly with consumers using blockchain technology and a modified version of the Bittorrent protocol, without any cultural, geographical or political limitations.
Decent holds multiple advantages over traditional platforms, such censorship resistance, which is ensured by Decent's decentralized nature where no single server can be targetted or shut down (It is also impossible to target specific nodes with one piece of content in mind). It allows consumers to acquire content for a cheaper price, while the content creators can keep 100% of the profits. Furthermore, there is no central authority that dictates what content is worth downloading, meaning that content creators are free to express themselves completely and to succeed (or fail) in their craft, regardless of what corporations or governments see fit. The reputation, recommendation, and feedback systems will give every user an equal opportunity.
Decent will host an ICO starting on the 10th of September in which 70% of the DCT tokens' total supply will be sold for ETH and BTC. The remaining 30% will be used for mining rewards. DCT tokens are used to fuel the Decent Platform and is required to publish and buy content. Users can choose to set the price for their published content.
Полное имя | Decent (DCT) |
---|---|
Начало | 2016-10-09 |
Алгоритм | N/A |
Тип доказательства | PoS |
Веб-сайт | http://decent.ch/ |
Твиттер | @DECENTplatform |
Фейзбук | N/A |
Реддит | N/A |
Номер ящика | N/A |
Время ящика | N/A |
Награда ящика | N/A |
Все добыденные монеты | 51,306,089 DCT |
Предыдущие все добыденные монеты | N/A |
Чистые хеши в секунду | N/A |
Decent is designed for creative people, writers, bloggers, journalists and their fans and followers. The platform enables users to publish any posts, images, video or music content with no restrictions.
Team:
Decent has three functional roles:
Token distribution – 30% via mining and 70% is distributed during the crowdsale, some of them will go to pre-mine funds to be distributed in the following way:
On the crowdsale page, next to the conditions, we see a message that the project is supported by Google, though it does not correspond to the project's primary activity. Decent enters the content distribution market where such projects as Steemit, Synereo and LBRY already operate. The ICO began on 11th September, and continued for 8-weeks, concluding on 6th November with final collected BTC amount of 5881.45 with ICO generated DCTs around 38.5 mil. (38,510,759.76750000). The number of individual deposits was 4265 which meant the average investment size was approx 0.725 BTC. The total USD raised at ICO close was equal to $4,126,290.77
Статус ICO | Finished |
---|---|
Доставка токенов | 51306089 |
Начало | 2016-09-11 |
Конец | 2016-11-06 |
Поднятый Капитал (BTC) | N/A |
Поднятый Капитал (USD) | 4126290.77 |
Стартовая цена (USD) | 0.00015272 |
Аудиторская компания безопасности | N/A |
Легальная форма ICO | N/A |
Юрисдикция ICO | N/A |
Юридические консультанты | N/A |
Блог | https://decent.ch/en/blog/ |
Белый лист | http://www.the-blockchain.com/docs/Decentralized%20Open-Source%20Content%20Distribution%20(DECENT)%20whitepaper.pdf |