Date | Open | Close | High | Low |
---|---|---|---|---|
2021-02-28 | $0.0446700 | $0.0517 | $0.0520 | $0.0435200 |
2021-03-01 | $0.0517 | $0.0549 | $0.0573 | $0.0453800 |
2021-03-02 | $0.0549 | $0.0530 | $0.0531 | $0.0518 |
2021-03-03 | $0.0530 | $0.0527 | $0.0532 | $0.0523 |
2021-03-04 | $0.0576 | $0.0573 | $0.0583 | $0.0562 |
2021-03-05 | $0.0573 | $0.0556 | $0.0575 | $0.0553 |
2021-03-11 | $0.0637 | $0.0688 | $0.0740 | $0.0641 |
2021-03-12 | $0.0688 | $0.0712 | $0.0725 | $0.0662 |
2021-03-13 | $0.0712 | $0.0749 | $0.0807 | $0.0744 |
2021-03-14 | $0.0749 | $0.0750 | $0.0760 | $0.0569 |
2021-03-15 | $0.0750 | $0.0721 | $0.0737 | $0.0699 |
2021-03-16 | $0.0721 | $0.0613 | $0.0731 | $0.0524 |
2021-03-17 | $0.0613 | $0.0595 | $0.0641 | $0.0566 |
2021-03-23 | $0.0592 | $0.0563 | $0.0594 | $0.0531 |
2021-03-24 | $0.0563 | $0.0563 | $0.0566 | $0.0562 |
2021-03-28 | $0.0567 | $0.0555 | $0.0560 | $0.0472300 |
2021-03-29 | $0.0555 | $0.0552 | $0.0558 | $0.0549 |
2021-03-30 | $0.0586 | $0.0599 | $0.0629 | $0.0588 |
2021-03-31 | $0.0599 | $0.0622 | $0.0675 | $0.0620 |
2021-04-01 | $0.0622 | $0.0626 | $0.0638 | $0.0620 |
2021-04-02 | $0.0626 | $0.0682 | $0.0692 | $0.0674 |
2021-04-03 | $0.0682 | $0.0847 | $0.0945 | $0.0642 |
2021-04-04 | $0.0847 | $0.0872 | $0.0875 | $0.0665 |
2021-04-05 | $0.0872 | $0.0863 | $0.0876 | $0.0863 |
2021-04-09 | $0.0859 | $0.0614 | $0.0854 | $0.0535 |
2021-04-10 | $0.0614 | $0.0614 | $0.0614 | $0.0588 |
2021-04-12 | $0.0792 | $0.0768 | $0.0794 | $0.0742 |
2021-04-13 | $0.0768 | $0.0774 | $0.0778 | $0.0767 |
2021-04-16 | $0.0672 | $0.0705 | $0.0714 | $0.0642 |
2021-04-17 | $0.0705 | $0.0710 | $0.0857 | $0.0626 |
2021-04-18 | $0.0710 | $0.0693 | $0.0723 | $0.0685 |
2021-04-19 | $0.0665 | $0.0632 | $0.0648 | $0.0619 |
2021-04-20 | $0.0632 | $0.0620 | $0.0638 | $0.0617 |
2021-06-18 | $0.0453300 | $0.0426800 | $0.0453900 | $0.0399800 |
2021-06-19 | $0.0426800 | $0.0452900 | $0.0454100 | $0.0398400 |
2021-06-21 | $0.0409200 | $0.0499300 | $0.0565 | $0.0330600 |
2021-06-22 | $0.0499300 | $0.0499500 | $0.0535 | $0.0464700 |
2021-06-26 | $0.0449500 | $0.0522 | $0.0762 | $0.0454600 |
2021-06-27 | $0.0522 | $0.0593 | $0.0674 | $0.0518 |
2021-07-03 | $0.0628 | $0.0581 | $0.0724 | $0.0526 |
2021-07-04 | $0.0581 | $0.0553 | $0.0582 | $0.0497400 |
2021-07-16 | $0.0467800 | $0.0458300 | $0.0458500 | $0.0458300 |
2021-07-17 | $0.0458300 | $0.0458400 | $0.0458600 | $0.0455800 |
2021-07-21 | $0.0435700 | $0.0487000 | $0.0487000 | $0.0486400 |
2021-07-22 | $0.0487000 | $0.0484400 | $0.0487400 | $0.0483100 |
2021-07-23 | $0.0493600 | $0.0518 | $0.0518 | $0.0518 |
2021-07-24 | $0.0518 | $0.0516 | $0.0520 | $0.0514 |
2021-07-28 | $0.0521 | $0.0511 | $0.0526 | $0.0511 |
2021-07-29 | $0.0511 | $0.0514 | $0.0521 | $0.0510 |
2021-08-05 | $0.0596 | $0.0604 | $0.0623 | $0.0578 |
2021-08-06 | $0.0604 | $0.0599 | $0.0612 | $0.0596 |
2021-08-19 | $0.0483400 | $0.0489500 | $0.0514 | $0.0432200 |
2021-08-20 | $0.0489500 | $0.0524 | $0.0528 | $0.0496900 |
2021-08-21 | $0.0524 | $0.0516 | $0.0526 | $0.0510 |
2021-08-24 | $0.0516 | $0.0496500 | $0.0506 | $0.0479400 |
2021-08-25 | $0.0496500 | $0.0499000 | $0.0504 | $0.0493800 |
2021-08-27 | $0.0424100 | $0.0431800 | $0.0456000 | $0.0426800 |
2021-08-28 | $0.0431800 | $0.0429500 | $0.0432500 | $0.0423400 |
2021-08-29 | $0.0429500 | $0.0424800 | $0.0429000 | $0.0420600 |
2021-08-30 | $0.0424800 | $0.0421300 | $0.0429400 | $0.0420700 |
2021-08-31 | $0.0421300 | $0.0359300 | $0.0456900 | $0.0340400 |
2021-09-01 | $0.0359300 | $0.0378400 | $0.0380300 | $0.0350300 |
2021-09-02 | $0.0415100 | $0.0407600 | $0.0433300 | $0.0378800 |
2021-09-03 | $0.0407600 | $0.0415300 | $0.0426700 | $0.0411300 |
2021-09-04 | $0.0415300 | $0.0395300 | $0.0417500 | $0.0387100 |
2021-09-05 | $0.0395300 | $0.0402300 | $0.0425600 | $0.0390000 |
2021-09-06 | $0.0402300 | $0.0396400 | $0.0410500 | $0.0337800 |
2021-09-07 | $0.0396400 | $0.0350600 | $0.0355000 | $0.0282600 |
2021-09-08 | $0.0350600 | $0.0352400 | $0.0359100 | $0.0344700 |
2021-09-09 | $0.0352400 | $0.0360900 | $0.0367800 | $0.0342400 |
2021-09-10 | $0.0360900 | $0.0358500 | $0.0367400 | $0.0357600 |
2021-09-16 | $0.0432400 | $0.0411900 | $0.0430800 | $0.0404400 |
2021-09-17 | $0.0411900 | $0.0394600 | $0.0403800 | $0.0384400 |
2021-09-18 | $0.0394600 | $0.0394400 | $0.0400200 | $0.0389000 |
2021-09-20 | $0.0388500 | $0.0355100 | $0.0356900 | $0.0343800 |
2021-09-21 | $0.0355100 | $0.0336100 | $0.0339400 | $0.0327500 |
2021-09-22 | $0.0336500 | $0.0419300 | $0.0430400 | $0.0370100 |
2021-09-23 | $0.0419300 | $0.0418000 | $0.0420100 | $0.0416300 |
2021-09-24 | $0.0425600 | $0.0415600 | $0.0427900 | $0.0392400 |
2021-09-25 | $0.0415600 | $0.0416300 | $0.0420300 | $0.0415000 |
2021-09-28 | $0.0424800 | $0.0414100 | $0.0431200 | $0.0401700 |
2021-09-29 | $0.0414100 | $0.0417200 | $0.0418500 | $0.0413700 |
2021-10-02 | $0.0491600 | $0.0497600 | $0.0508 | $0.0493200 |
2021-10-03 | $0.0497600 | $0.0500 | $0.0504 | $0.0495500 |
2021-10-12 | $0.0537 | $0.0497800 | $0.0532 | $0.0460800 |
2021-10-13 | $0.0497800 | $0.0497800 | $0.0522 | $0.0475500 |
2021-10-14 | $0.0497800 | $0.0497400 | $0.0508 | $0.0487400 |
2021-10-20 | $0.0492400 | $0.0522 | $0.0534 | $0.0519 |
2021-10-21 | $0.0522 | $0.0429400 | $0.0510 | $0.0419700 |
2021-10-22 | $0.0429400 | $0.0414300 | $0.0421400 | $0.0410300 |
2021-10-23 | $0.0414300 | $0.0431500 | $0.0442700 | $0.0430200 |
2021-10-24 | $0.0431500 | $0.0407800 | $0.0436400 | $0.0390200 |
2021-10-25 | $0.0407800 | $0.0407300 | $0.0412900 | $0.0394200 |
2021-11-03 | $0.0427600 | $0.0421300 | $0.0437900 | $0.0419900 |
2021-11-04 | $0.0421300 | $0.0421500 | $0.0430600 | $0.0413800 |
2021-11-05 | $0.0421500 | $0.0424700 | $0.0428100 | $0.0418300 |
2021-11-06 | $0.0422000 | $0.0439500 | $0.0482900 | $0.0417300 |
2021-11-07 | $0.0439500 | $0.0437500 | $0.0440200 | $0.0437400 |
2021-11-16 | $0.0454800 | $0.0418900 | $0.0425600 | $0.0412600 |
2021-11-17 | $0.0418900 | $0.0420000 | $0.0426900 | $0.0417200 |
2021-12-02 | $0.0469300 | $0.0412600 | $0.0469100 | $0.0412600 |
2021-12-03 | $0.0447000 | $0.0417700 | $0.0463700 | $0.0380600 |
2021-12-04 | $0.0417700 | $0.0428500 | $0.0428500 | $0.0379400 |
2021-12-05 | $0.0423500 | $0.0430300 | $0.0430300 | $0.0425400 |
2021-12-06 | $0.0430300 | $0.0429100 | $0.0430800 | $0.0429100 |
2021-12-07 | $0.0392600 | $0.0395800 | $0.0531 | $0.0375200 |
2021-12-08 | $0.0396100 | $0.0389400 | $0.0408000 | $0.0291300 |
2021-12-09 | $0.0389400 | $0.0392300 | $0.0393300 | $0.0389000 |
2021-12-20 | $0.0356300 | $0.0350800 | $0.0359800 | $0.0348400 |
2021-12-21 | $0.0350800 | $0.0354200 | $0.0354800 | $0.0350800 |
2021-12-24 | $0.0347500 | $0.0346500 | $0.0351000 | $0.0335600 |
2021-12-25 | $0.0346500 | $0.0351800 | $0.0352600 | $0.0350900 |
2021-12-26 | $0.0351800 | $0.0350200 | $0.0351800 | $0.0349800 |
2021-12-28 | $0.0336400 | $0.0319400 | $0.0341000 | $0.0315600 |
2021-12-29 | $0.0319400 | $0.0317900 | $0.0320300 | $0.0317900 |
2022-01-04 | $0.0345600 | $0.0352800 | $0.0370600 | $0.0327500 |
2022-01-05 | $0.0352800 | $0.0351900 | $0.0353500 | $0.0350400 |
2022-01-06 | $0.0327900 | $0.0311400 | $0.0329100 | $0.0309000 |
2022-01-07 | $0.0311400 | $0.0309500 | $0.0312500 | $0.0309300 |
2022-01-09 | $0.0294200 | $0.0298400 | $0.0304700 | $0.0297800 |
2022-01-10 | $0.0298400 | $0.0301500 | $0.0302700 | $0.0297600 |
2022-01-13 | $0.0318400 | $0.0303500 | $0.0307000 | $0.0302200 |
2022-01-14 | $0.0303500 | $0.0309800 | $0.0313400 | $0.0308800 |
2022-01-15 | $0.0309800 | $0.0310300 | $0.0311500 | $0.0309800 |
2022-01-18 | $0.0300200 | $0.0293400 | $0.0300600 | $0.0293000 |
2022-01-19 | $0.0293400 | $0.0292700 | $0.0293700 | $0.0292400 |
2022-01-20 | $0.0284400 | $0.0278400 | $0.0279900 | $0.0276600 |
2022-01-21 | $0.0278400 | $0.0276400 | $0.0278900 | $0.0275500 |
2022-01-23 | $0.0232300 | $0.0248600 | $0.0261300 | $0.0240700 |
2022-01-24 | $0.0248600 | $0.0245000 | $0.0249100 | $0.0233500 |
2022-01-25 | $0.0245000 | $0.0246100 | $0.0246300 | $0.0243800 |
2022-02-18 | $0.0297500 | $0.0283100 | $0.0291100 | $0.0282500 |
2022-02-19 | $0.0283100 | $0.0287000 | $0.0290300 | $0.0276800 |
2022-02-20 | $0.0287000 | $0.0286200 | $0.0287000 | $0.0286100 |
2022-02-25 | $0.0274100 | $0.0283800 | $0.0294600 | $0.0283800 |
2022-02-26 | $0.0283800 | $0.0283200 | $0.0284800 | $0.0281700 |
2022-03-04 | $0.0298700 | $0.0275600 | $0.0281400 | $0.0272200 |
2022-03-05 | $0.0275600 | $0.0274300 | $0.0275600 | $0.0273900 |
2022-03-06 | $0.0276500 | $0.0267000 | $0.0269000 | $0.0261400 |
2022-03-07 | $0.0267000 | $0.0266500 | $0.0267300 | $0.0266400 |
2022-03-12 | $0.0268800 | $0.0270400 | $0.0270900 | $0.0269100 |
2022-03-13 | $0.0270400 | $0.0261200 | $0.0265300 | $0.0259700 |
2022-03-14 | $0.0261200 | $0.0260800 | $0.0261300 | $0.0260700 |
2022-03-15 | $0.0272100 | $0.0274500 | $0.0276900 | $0.0270900 |
2022-03-16 | $0.0274500 | $0.0290800 | $0.0291900 | $0.0287000 |
2022-03-17 | $0.0290800 | $0.0291500 | $0.0291600 | $0.0290800 |
2022-03-18 | $0.0293300 | $0.0302700 | $0.0307100 | $0.0301800 |
2022-03-19 | $0.0302700 | $0.0300600 | $0.0304100 | $0.0296700 |
2022-03-20 | $0.0300600 | $0.0292700 | $0.0297600 | $0.0290700 |
2022-03-21 | $0.0292700 | $0.0290900 | $0.0298800 | $0.0289800 |
2022-03-22 | $0.0290900 | $0.0304200 | $0.0306300 | $0.0298500 |
2022-03-23 | $0.0304200 | $0.0303800 | $0.0304200 | $0.0303500 |
2022-03-25 | $0.0322500 | $0.0322800 | $0.0322800 | $0.0321600 |
2022-03-26 | $0.0328100 | $0.0328100 | $0.0328300 | $0.0323600 |
2022-03-28 | $0.0341200 | $0.0329800 | $0.0345100 | $0.0329800 |
2022-03-29 | $0.0329800 | $0.0335500 | $0.0336500 | $0.0335500 |
2022-03-30 | $0.0346400 | $0.0345900 | $0.0346400 | $0.0345800 |
2022-04-03 | $0.0339600 | $0.0346600 | $0.0347300 | $0.0346600 |
2022-04-04 | $0.0346600 | $0.0343900 | $0.0346400 | $0.0343900 |
2022-04-05 | $0.0340200 | $0.0340000 | $0.0340200 | $0.0339600 |
2022-04-06 | $0.0332200 | $0.0315200 | $0.0315200 | $0.0315200 |
2022-04-07 | $0.0315200 | $0.0315900 | $0.0316100 | $0.0315000 |
2022-04-09 | $0.0308600 | $0.0312200 | $0.0312200 | $0.0312200 |
2022-04-10 | $0.0312200 | $0.0311900 | $0.0312400 | $0.0311800 |
2022-04-14 | $0.0300400 | $0.0291600 | $0.0291600 | $0.0291600 |
2022-04-15 | $0.0291600 | $0.0296100 | $0.0296100 | $0.0296100 |
2022-04-16 | $0.0296100 | $0.0294900 | $0.0294900 | $0.0294900 |
2022-04-17 | $0.0294900 | $0.0289700 | $0.0289700 | $0.0289700 |
2022-04-18 | $0.0289700 | $0.0289500 | $0.0289700 | $0.0289000 |
2022-04-20 | $0.0323000 | $0.0293900 | $0.0320400 | $0.0293900 |
2022-04-21 | $0.0306200 | $0.0306400 | $0.0306600 | $0.0305900 |
2022-04-26 | $0.0300900 | $0.0279000 | $0.0284600 | $0.0273700 |
2022-04-27 | $0.0282100 | $0.0278000 | $0.0282200 | $0.0277800 |
2022-04-28 | $0.0287200 | $0.0291000 | $0.0293100 | $0.0290400 |
2022-04-29 | $0.0291000 | $0.0291400 | $0.0292100 | $0.0291000 |
2022-04-30 | $0.0284000 | $0.0272200 | $0.0275700 | $0.0266400 |
2022-05-01 | $0.0272200 | $0.0281500 | $0.0283800 | $0.0280400 |
2022-05-02 | $0.0281200 | $0.0282800 | $0.0285900 | $0.0281900 |
2022-05-03 | $0.0282800 | $0.0283000 | $0.0283200 | $0.0282200 |
2022-05-04 | $0.0273300 | $0.0287300 | $0.0292600 | $0.0286400 |
2022-05-05 | $0.0287300 | $0.0267000 | $0.0273900 | $0.0261000 |
2022-05-06 | $0.0267000 | $0.0266800 | $0.0267300 | $0.0263700 |
2022-05-07 | $0.0262500 | $0.0262500 | $0.0262500 | $0.0256400 |
2022-05-08 | $0.0262500 | $0.0261300 | $0.0262900 | $0.0260900 |
2022-05-11 | $0.0227400 | $0.0211300 | $0.0212100 | $0.0199100 |
2022-05-12 | $0.0211300 | $0.0211600 | $0.0213200 | $0.0210800 |
2022-05-13 | $0.0201900 | $0.0204500 | $0.0209900 | $0.0203900 |
2022-05-14 | $0.0204500 | $0.0205400 | $0.0206000 | $0.0203700 |
2022-05-15 | $0.0209300 | $0.0221200 | $0.0222500 | $0.0216900 |
2022-05-16 | $0.0221200 | $0.0209000 | $0.0210000 | $0.0207000 |
2022-05-17 | $0.0209100 | $0.0216500 | $0.0220200 | $0.0208900 |
2022-05-18 | $0.0216500 | $0.0206700 | $0.0207800 | $0.0197300 |
2022-05-19 | $0.0206700 | $0.0206400 | $0.0207700 | $0.0205700 |
2022-05-22 | $0.0211800 | $0.0217900 | $0.0217900 | $0.0214900 |
2022-05-23 | $0.0217900 | $0.0206400 | $0.0209300 | $0.0206400 |
2022-05-24 | $0.0212600 | $0.0213400 | $0.0213400 | $0.0209100 |
2022-05-25 | $0.0210400 | $0.0213600 | $0.0213600 | $0.0210200 |
2022-05-26 | $0.0206500 | $0.0197700 | $0.0199700 | $0.0189300 |
2022-05-27 | $0.0197700 | $0.0188200 | $0.0193700 | $0.0187800 |
2022-05-28 | $0.0191600 | $0.0198300 | $0.0198400 | $0.0191200 |
2022-05-30 | $0.0202400 | $0.0217400 | $0.0224200 | $0.0216600 |
2022-05-31 | $0.0217700 | $0.0216200 | $0.0217500 | $0.0210700 |
2022-06-01 | $0.0216200 | $0.0202500 | $0.0205400 | $0.0197400 |
2022-06-02 | $0.0199600 | $0.0199200 | $0.0205600 | $0.0198800 |
2022-06-06 | $0.0208400 | $0.0204400 | $0.0215200 | $0.0202200 |
2022-06-07 | $0.0204400 | $0.0204500 | $0.0204600 | $0.0203500 |
2022-06-08 | $0.0200300 | $0.0195900 | $0.0199000 | $0.0195800 |
2022-06-09 | $0.0196200 | $0.0195900 | $0.0196500 | $0.0195900 |
2022-06-10 | $0.0194700 | $0.0187000 | $0.0192500 | $0.0179100 |
2022-06-11 | $0.0187000 | $0.0168500 | $0.0178400 | $0.0167900 |
2022-06-12 | $0.0176000 | $0.0175800 | $0.0179100 | $0.0175800 |
2022-06-13 | $0.0153700 | $0.0138100 | $0.0142400 | $0.0126000 |
2022-06-14 | $0.0138100 | $0.0133600 | $0.0140700 | $0.0127300 |
2022-06-15 | $0.0133600 | $0.0137300 | $0.0146000 | $0.0130100 |
2022-06-16 | $0.0130900 | $0.0134000 | $0.0134200 | $0.0130700 |
2022-06-19 | $0.0113800 | $0.0126300 | $0.0129700 | $0.0121900 |
2022-06-20 | $0.0125400 | $0.0125400 | $0.0125700 | $0.0125000 |
2022-06-21 | $0.0125400 | $0.0123600 | $0.0125400 | $0.0118300 |
2022-06-22 | $0.0124200 | $0.0121800 | $0.0126300 | $0.0121700 |
2022-06-24 | $0.0125600 | $0.0127200 | $0.0135400 | $0.0127200 |
2022-06-25 | $0.0127200 | $0.0131900 | $0.0134800 | $0.0128700 |
2022-06-26 | $0.0133100 | $0.0133100 | $0.0133300 | $0.0133000 |
2022-06-27 | $0.0127900 | $0.0127200 | $0.0127600 | $0.0123800 |
2022-06-28 | $0.0126400 | $0.0126500 | $0.0126600 | $0.0124300 |
2022-06-29 | $0.0121200 | $0.0118700 | $0.0121000 | $0.0115700 |
2022-06-30 | $0.0118600 | $0.0118700 | $0.0120700 | $0.0118500 |
2022-07-01 | $0.0118100 | $0.0116000 | $0.0119100 | $0.0113100 |
2022-07-02 | $0.0116000 | $0.0117200 | $0.0118800 | $0.0115100 |
2022-07-03 | $0.0115400 | $0.0117300 | $0.0117400 | $0.0113400 |
2022-07-04 | $0.0118700 | $0.0127200 | $0.0127800 | $0.0124600 |
2022-07-05 | $0.0126900 | $0.0121700 | $0.0125000 | $0.0119600 |
2022-07-06 | $0.0121700 | $0.0126500 | $0.0130600 | $0.0126300 |
2022-07-07 | $0.0126400 | $0.0131500 | $0.0134400 | $0.0129600 |
2022-07-08 | $0.0131500 | $0.0132100 | $0.0134600 | $0.0128900 |
2022-07-09 | $0.0130700 | $0.0131400 | $0.0133700 | $0.0129800 |
2022-07-10 | $0.0131400 | $0.0125600 | $0.0128500 | $0.0124000 |
2022-07-11 | $0.0125100 | $0.0124600 | $0.0127200 | $0.0124600 |
2022-07-12 | $0.0119400 | $0.0113000 | $0.0115600 | $0.0110900 |
2022-07-13 | $0.0113000 | $0.0121600 | $0.0124300 | $0.0119300 |
2022-07-14 | $0.0119400 | $0.0119800 | $0.0119900 | $0.0119200 |
2022-07-15 | $0.0125700 | $0.0129500 | $0.0132800 | $0.0127400 |
2022-07-16 | $0.0129500 | $0.0129600 | $0.0129700 | $0.0128900 |
2022-07-17 | $0.0137100 | $0.0133800 | $0.0136300 | $0.0133500 |
2022-07-18 | $0.0133800 | $0.0152200 | $0.0160700 | $0.0151200 |
2022-07-19 | $0.0152200 | $0.0154800 | $0.0154800 | $0.0147500 |
2022-07-20 | $0.0152100 | $0.0156600 | $0.0157000 | $0.0151800 |
2022-07-21 | $0.0151000 | $0.0154300 | $0.0158200 | $0.0150500 |
2022-07-22 | $0.0150500 | $0.0154800 | $0.0155200 | $0.0150100 |
2022-07-25 | $0.0154700 | $0.0140300 | $0.0142400 | $0.0137800 |
2022-07-26 | $0.0140300 | $0.0145400 | $0.0145400 | $0.0140500 |
2022-07-27 | $0.0138200 | $0.0138000 | $0.0142600 | $0.0137800 |
2022-07-28 | $0.0160100 | $0.0165900 | $0.0169300 | $0.0164600 |
2022-07-29 | $0.0165900 | $0.0164500 | $0.0165500 | $0.0164100 |
2022-07-30 | $0.0161600 | $0.0161800 | $0.0162000 | $0.0156900 |
2022-07-31 | $0.0161900 | $0.0160400 | $0.0161200 | $0.0160200 |
2022-08-01 | $0.0160400 | $0.0156400 | $0.0156500 | $0.0155600 |
2022-08-02 | $0.0158200 | $0.0160600 | $0.0160600 | $0.0155600 |
2022-08-03 | $0.0157700 | $0.0156900 | $0.0158500 | $0.0154700 |
2022-08-04 | $0.0156900 | $0.0155700 | $0.0157000 | $0.0155500 |
2022-08-05 | $0.0154800 | $0.0166700 | $0.0169300 | $0.0165900 |
2022-08-06 | $0.0166700 | $0.0161300 | $0.0162500 | $0.0152000 |
2022-08-07 | $0.0161300 | $0.0160200 | $0.0163800 | $0.0158000 |
2022-08-08 | $0.0160200 | $0.0165200 | $0.0170200 | $0.0164100 |
2022-08-09 | $0.0165200 | $0.0162000 | $0.0162700 | $0.0156700 |
2022-08-10 | $0.0162100 | $0.0159300 | $0.0162100 | $0.0159300 |
2022-08-13 | $0.0174800 | $0.0180200 | $0.0182000 | $0.0175200 |
2022-08-14 | $0.0180200 | $0.0176600 | $0.0177900 | $0.0171000 |
2022-08-15 | $0.0176600 | $0.0170200 | $0.0175100 | $0.0168300 |
2022-08-16 | $0.0170200 | $0.0167600 | $0.0168600 | $0.0165900 |
2022-08-17 | $0.0167600 | $0.0168100 | $0.0168400 | $0.0167500 |
2022-08-19 | $0.0163600 | $0.0142600 | $0.0144500 | $0.0140600 |
2022-08-20 | $0.0142600 | $0.0151500 | $0.0151500 | $0.0139800 |
2022-08-21 | $0.0148000 | $0.0148100 | $0.0148200 | $0.0143800 |
2022-08-22 | $0.0149000 | $0.0149100 | $0.0152400 | $0.0148800 |
2022-08-23 | $0.0148800 | $0.0154300 | $0.0154300 | $0.0151200 |
2022-08-24 | $0.0148500 | $0.0149600 | $0.0149600 | $0.0147400 |
2022-08-25 | $0.0153600 | $0.0153500 | $0.0157200 | $0.0153500 |
2022-08-26 | $0.0155300 | $0.0155000 | $0.0155300 | $0.0152800 |
2022-08-27 | $0.0143800 | $0.0142300 | $0.0144300 | $0.0140300 |
2022-08-28 | $0.0142300 | $0.0140800 | $0.0140800 | $0.0138800 |
2022-08-29 | $0.0140800 | $0.0139300 | $0.0141300 | $0.0138800 |
2022-08-30 | $0.0158500 | $0.0157300 | $0.0159600 | $0.0153500 |
2022-08-31 | $0.0157300 | $0.0160100 | $0.0161300 | $0.0155900 |
2022-09-01 | $0.0160100 | $0.0159700 | $0.0160800 | $0.0158900 |
2022-09-02 | $0.0163200 | $0.0163700 | $0.0165600 | $0.0160400 |
2022-09-03 | $0.0163700 | $0.0159000 | $0.0163900 | $0.0157200 |
2022-09-04 | $0.0159000 | $0.0161900 | $0.0166000 | $0.0159300 |
2022-09-05 | $0.0161900 | $0.0155400 | $0.0166900 | $0.0149100 |
2022-09-06 | $0.0155400 | $0.0155200 | $0.0155500 | $0.0155100 |
2022-09-07 | $0.0143400 | $0.0149500 | $0.0154500 | $0.0147700 |
2022-09-08 | $0.0149500 | $0.0150300 | $0.0151300 | $0.0148200 |
2022-09-09 | $0.0150300 | $0.0150500 | $0.0150600 | $0.0149900 |
2022-09-11 | $0.0167500 | $0.0165000 | $0.0168800 | $0.0163800 |
2022-09-12 | $0.0165900 | $0.0167500 | $0.0168300 | $0.0165300 |
2022-09-13 | $0.0166800 | $0.0151200 | $0.0154000 | $0.0150400 |
2022-09-14 | $0.0151200 | $0.0154100 | $0.0157400 | $0.0152600 |
2022-09-15 | $0.0154100 | $0.0155700 | $0.0155800 | $0.0153300 |
2022-09-18 | $0.0146200 | $0.0136500 | $0.0137200 | $0.0130600 |
2022-09-19 | $0.0136500 | $0.0135400 | $0.0137800 | $0.0135200 |
2022-09-20 | $0.0139100 | $0.0132300 | $0.0135100 | $0.0129000 |
2022-09-21 | $0.0132300 | $0.0124900 | $0.0125400 | $0.0121800 |
2022-09-22 | $0.0127400 | $0.0127600 | $0.0129700 | $0.0127300 |
2022-09-23 | $0.0132900 | $0.0131900 | $0.0134200 | $0.0129900 |
2022-09-24 | $0.0131900 | $0.0131300 | $0.0132800 | $0.0128800 |
2022-09-25 | $0.0128700 | $0.0128700 | $0.0132700 | $0.0128600 |
2022-09-26 | $0.0129500 | $0.0134100 | $0.0135500 | $0.0132700 |
2022-09-27 | $0.0134100 | $0.0133600 | $0.0134800 | $0.0132300 |
2022-09-28 | $0.0133600 | $0.0133800 | $0.0134000 | $0.0133500 |
2022-09-30 | $0.0133300 | $0.0133800 | $0.0135000 | $0.0131900 |
2022-10-01 | $0.0133800 | $0.0131400 | $0.0133000 | $0.0130900 |
2022-10-02 | $0.0131400 | $0.0131400 | $0.0132400 | $0.0131300 |
2022-10-03 | $0.0130000 | $0.0134100 | $0.0147300 | $0.0127600 |
2022-10-04 | $0.0134100 | $0.0134400 | $0.0134500 | $0.0133200 |
2022-10-08 | $0.0135500 | $0.0134600 | $0.0135600 | $0.0133400 |
2022-10-09 | $0.0134600 | $0.0133700 | $0.0134600 | $0.0133500 |
2022-10-12 | $0.0131500 | $0.0130300 | $0.0132200 | $0.0130300 |
2022-10-13 | $0.0131500 | $0.0137900 | $0.0137900 | $0.0130800 |
2022-10-14 | $0.0135700 | $0.0137700 | $0.0137700 | $0.0135600 |
2022-10-15 | $0.0134300 | $0.0133500 | $0.0135400 | $0.0133500 |
2022-10-16 | $0.0136500 | $0.0147600 | $0.0147600 | $0.0139700 |
2022-10-17 | $0.0136800 | $0.0138800 | $0.0142700 | $0.0138800 |
2022-10-18 | $0.0138800 | $0.0139200 | $0.0141100 | $0.0137200 |
2022-10-19 | $0.0139200 | $0.0135800 | $0.0139600 | $0.0135800 |
2022-10-20 | $0.0135800 | $0.0135200 | $0.0139000 | $0.0135200 |
2022-10-21 | $0.0135200 | $0.0139000 | $0.0139100 | $0.0135200 |
2022-10-23 | $0.0136400 | $0.0139000 | $0.0142900 | $0.0139000 |
2022-10-24 | $0.0139000 | $0.0141100 | $0.0141100 | $0.0137300 |
2022-10-25 | $0.0141100 | $0.0137100 | $0.0141200 | $0.0137100 |
2022-10-27 | $0.0149600 | $0.0146100 | $0.0148200 | $0.0144100 |
2022-10-28 | $0.0146100 | $0.0150400 | $0.0150400 | $0.0146300 |
2022-10-29 | $0.0150400 | $0.0150200 | $0.0150400 | $0.0146000 |
2022-10-30 | $0.0161200 | $0.0152700 | $0.0158300 | $0.0152700 |
2022-10-31 | $0.0148500 | $0.0153700 | $0.0153700 | $0.0147500 |
2022-11-01 | $0.0153700 | $0.0153600 | $0.0153700 | $0.0147300 |
2022-11-03 | $0.0145100 | $0.0151600 | $0.0151600 | $0.0145500 |
2022-11-04 | $0.0151600 | $0.0152300 | $0.0158600 | $0.0152300 |
2022-11-05 | $0.0152300 | $0.0153400 | $0.0159800 | $0.0153400 |
2022-11-06 | $0.0153400 | $0.0150600 | $0.0156800 | $0.0150600 |
2022-11-07 | $0.0150600 | $0.0146300 | $0.0150600 | $0.0146300 |
2022-11-08 | $0.0152400 | $0.0133200 | $0.0136900 | $0.0133200 |
2022-11-09 | $0.0133200 | $0.0132800 | $0.0137300 | $0.0132700 |
2022-11-13 | $0.0124100 | $0.0120700 | $0.0120700 | $0.0117400 |
2022-11-14 | $0.0120700 | $0.0122800 | $0.0122800 | $0.0119500 |
2022-11-15 | $0.0122800 | $0.0124900 | $0.0124900 | $0.0121500 |
2022-11-16 | $0.0124900 | $0.0123200 | $0.0123200 | $0.0119900 |
2022-11-17 | $0.0123200 | $0.0123400 | $0.0123400 | $0.0120100 |
2022-11-18 | $0.0123400 | $0.0128400 | $0.0128400 | $0.0120100 |
2022-11-19 | $0.0128400 | $0.0128500 | $0.0128500 | $0.0128500 |
2022-11-20 | $0.0128500 | $0.0125200 | $0.0125200 | $0.0125200 |
2022-11-21 | $0.0125200 | $0.0121400 | $0.0121400 | $0.0121400 |
2022-11-22 | $0.0121400 | $0.0124700 | $0.0124700 | $0.0124700 |
2022-11-23 | $0.0124700 | $0.0127800 | $0.0127800 | $0.0127800 |
2022-11-24 | $0.0127800 | $0.0127600 | $0.0127800 | $0.0127600 |
2022-11-25 | $0.0127700 | $0.0127100 | $0.0127100 | $0.0127100 |
2022-11-26 | $0.0127100 | $0.0126700 | $0.0126700 | $0.0126700 |
2022-11-27 | $0.0126700 | $0.0126400 | $0.0126400 | $0.0126400 |
2022-11-28 | $0.0126400 | $0.0126600 | $0.0126700 | $0.0126400 |
2022-11-29 | $0.0124800 | $0.0126500 | $0.0126500 | $0.0126500 |
2022-11-30 | $0.0126500 | $0.0132200 | $0.0132200 | $0.0132200 |
2022-12-01 | $0.0132200 | $0.0132200 | $0.0132200 | $0.0132100 |
2022-12-03 | $0.0131600 | $0.0130000 | $0.0130000 | $0.0130000 |
2022-12-04 | $0.0130000 | $0.0130100 | $0.0130100 | $0.0130000 |
2022-12-06 | $0.0130600 | $0.0126400 | $0.0131600 | $0.0116200 |
2022-12-07 | $0.0126400 | $0.0124600 | $0.0129700 | $0.0124600 |
2022-12-08 | $0.0124600 | $0.0129200 | $0.0132600 | $0.0127500 |
2022-12-09 | $0.0129200 | $0.0127500 | $0.0132700 | $0.0127400 |
2022-12-11 | $0.0131900 | $0.0126500 | $0.0131600 | $0.0126500 |
2022-12-12 | $0.0126500 | $0.0127800 | $0.0131600 | $0.0126100 |
2022-12-13 | $0.0127300 | $0.0133300 | $0.0136900 | $0.0131500 |
2022-12-14 | $0.0133300 | $0.0133500 | $0.0137100 | $0.0131700 |
2022-12-15 | $0.0133500 | $0.0128500 | $0.0133700 | $0.0128500 |
2022-12-16 | $0.0128500 | $0.0128300 | $0.0128300 | $0.0123300 |
2022-12-17 | $0.0128300 | $0.0125900 | $0.0129200 | $0.0124200 |
2022-12-18 | $0.0125900 | $0.0128900 | $0.0128900 | $0.0123900 |
2022-12-19 | $0.0128900 | $0.0123300 | $0.0126600 | $0.0121700 |
2022-12-20 | $0.0123300 | $0.0121600 | $0.0126700 | $0.0121600 |
2022-12-21 | $0.0126800 | $0.0124500 | $0.0129500 | $0.0124500 |
2022-12-22 | $0.0124500 | $0.0124400 | $0.0129500 | $0.0124400 |
2022-12-23 | $0.0124400 | $0.0129200 | $0.0129200 | $0.0124200 |
2022-12-24 | $0.0129200 | $0.0124200 | $0.0129200 | $0.0124200 |
2022-12-26 | $0.0124500 | $0.0130300 | $0.0130300 | $0.0125200 |
2022-12-27 | $0.0130300 | $0.0130500 | $0.0130600 | $0.0125200 |
2022-12-28 | $0.0123600 | $0.0122400 | $0.0127400 | $0.0122400 |
2022-12-29 | $0.0122400 | $0.0128100 | $0.0128100 | $0.0123100 |
2022-12-30 | $0.0128100 | $0.0128000 | $0.0128100 | $0.0123000 |
2022-12-31 | $0.0122800 | $0.0122300 | $0.0127300 | $0.0122300 |
2023-01-01 | $0.0122300 | $0.0122300 | $0.0127300 | $0.0122300 |
2023-01-02 | $0.0127900 | $0.0123400 | $0.0128400 | $0.0123400 |
2023-01-03 | $0.0123400 | $0.0128400 | $0.0128400 | $0.0123400 |
2023-01-04 | $0.0128400 | $0.0124700 | $0.0129700 | $0.0124700 |
2023-01-05 | $0.0124700 | $0.0129800 | $0.0129800 | $0.0124700 |
2023-01-07 | $0.0125400 | $0.0130500 | $0.0130500 | $0.0125400 |
2023-01-08 | $0.0130500 | $0.0130500 | $0.0130500 | $0.0125400 |
2023-01-09 | $0.0131800 | $0.0128800 | $0.0132300 | $0.0127100 |
2023-01-10 | $0.0128800 | $0.0127200 | $0.0132300 | $0.0127100 |
2023-01-11 | $0.0129100 | $0.0129200 | $0.0148900 | $0.0129200 |
2023-01-12 | $0.0129200 | $0.0141400 | $0.0141400 | $0.0126300 |
2023-01-13 | $0.0141400 | $0.0149500 | $0.0149500 | $0.0143500 |
2023-01-14 | $0.0149500 | $0.0150900 | $0.0157200 | $0.0150900 |
2023-01-15 | $0.0150900 | $0.0156600 | $0.0156600 | $0.0150300 |
2023-01-16 | $0.0156600 | $0.0158900 | $0.0158900 | $0.0152600 |
2023-01-17 | $0.0158900 | $0.0158500 | $0.0158900 | $0.0151800 |
2023-01-18 | $0.0146000 | $0.0138500 | $0.0141100 | $0.0138500 |
2023-01-19 | $0.0148900 | $0.0151800 | $0.0158100 | $0.0151800 |
2023-01-20 | $0.0151800 | $0.0170100 | $0.0170100 | $0.0163300 |
2023-01-21 | $0.0170100 | $0.0164100 | $0.0180000 | $0.0164100 |
2023-01-22 | $0.0164100 | $0.0170400 | $0.0170400 | $0.0163500 |
2023-01-23 | $0.0170400 | $0.0165000 | $0.0171900 | $0.0165000 |
2023-01-24 | $0.0165000 | $0.0169800 | $0.0169800 | $0.0163000 |
2023-01-25 | $0.0169800 | $0.0173000 | $0.0191500 | $0.0154500 |
2023-01-26 | $0.0173000 | $0.0181800 | $0.0181800 | $0.0165700 |
2023-01-27 | $0.0181800 | $0.0181800 | $0.0181900 | $0.0174900 |
2023-01-28 | $0.0182300 | $0.0181900 | $0.0181900 | $0.0175000 |
2023-01-29 | $0.0181900 | $0.0187600 | $0.0187600 | $0.0180500 |
2023-01-30 | $0.0187600 | $0.0178100 | $0.0180400 | $0.0173500 |
2023-01-31 | $0.0178100 | $0.0178000 | $0.0180400 | $0.0173400 |
2023-02-03 | $0.0150500 | $0.0148800 | $0.0152400 | $0.0148800 |
2023-02-04 | $0.0164100 | $0.0156300 | $0.0168000 | $0.0156300 |
2023-02-05 | $0.0156300 | $0.0165200 | $0.0165200 | $0.0153700 |
2023-02-06 | $0.0165200 | $0.0159300 | $0.0163900 | $0.0152500 |
2023-02-07 | $0.0159300 | $0.0155800 | $0.0167400 | $0.0155800 |
2023-02-08 | $0.0155800 | $0.0160700 | $0.0165300 | $0.0153800 |
2023-02-09 | $0.0160700 | $0.0153900 | $0.0165400 | $0.0153800 |
2023-02-10 | $0.0000000 | $0.0143800 | $0.0144000 | $0.0000000 |
Пара | обмен |
---|---|
KICKS/BTC | bitforex |
KICKS/ETH | bitforex |
KICKS/BTC | coineal |
KICKS/ETH | coineal |
Sessia is a unique software solution for iOS and Android which helps businesses establish direct contact with their clients using the advantages of blockchain technology. Sessia has managed to combine a marketplace with a social network, enabling people to independently choose goods and services based on their friends’ recommendations. Businesses get a great opportunity to distribute their marketing budget among clients who can actually bring new customers, rather than pay for the services of third-party advertising agencies.
Полное имя | SESSIA (KICKS) |
---|---|
Начало | 2019-09-03 |
Алгоритм | ETH Token |
Тип доказательства | N/A |
Веб-сайт | https://sessia.com |
Твиттер | @sessia_clients |
Фейзбук | N/A |
Реддит | N/A |
Номер ящика | N/A |
Время ящика | N/A |
Награда ящика | N/A |
Все добыденные монеты | 9,058,643 KICKS |
Предыдущие все добыденные монеты | N/A |
Чистые хеши в секунду | N/A |
Sessia is a unique software solution for iOS and Android which helps businesses establish direct contact with their clients using the advantages of blockchain technology. Sessia has managed to combine a marketplace with a social network, enabling people to independently choose goods and services based on their friends’ recommendations. Businesses get a great opportunity to distribute their marketing budget among clients who can actually bring new customers, rather than pay for the services of third-party advertising agencies.
Team:
The SESSIA Pre-ICO began on May 16, 2018, and has ended on September 30, 20108. The SESSIA ICO began on March 18, 2019. The ICO token supply represents 38.6% of the total token supply (including Pre-ICO), so there is a total of 38,600,000 KICKS tokens available, for 1.5 USD. The ICO funding cap is 50,000,000 USD and is expected to end on June 30, 2019, or when the funding cap is reached.
Token Reserve Split (61.4%):
SESSIA ICO features a bounty campaign.
Статус ICO | Ongoing |
---|---|
Доставка токенов | 100000000 |
Начало | 2019-03-18 |
Конец | 2019-07-30 |
Поднятый Капитал (BTC) | N/A |
Поднятый Капитал (USD) | N/A |
Стартовая цена (USD) | 1.5 |
Аудиторская компания безопасности | N/A |
Легальная форма ICO | Corporation |
Юрисдикция ICO | U.S.A |
Юридические консультанты | N/A |
Блог | N/A |
Белый лист | https://sessia.com/stasic/doc/whitepaper_en.pdf |