Be your own bank - safest and most popular wallet
Buy and sell cryptocurrency
The safe place for your coins
Date | Open | Close | High | Low |
---|---|---|---|---|
2023-01-10 | $0.009277 | $0.009244 | $0.009419 | $0.009070 |
2023-01-11 | $0.009244 | $0.009507 | $0.0104000 | $0.009148 |
2023-01-12 | $0.009507 | $0.009613 | $0.0101800 | $0.009613 |
2023-01-13 | $0.009613 | $0.0099660 | $0.0103600 | $0.0099660 |
2023-01-14 | $0.0099660 | $0.0100600 | $0.0106900 | $0.0100600 |
2023-01-15 | $0.0100600 | $0.0102300 | $0.0104400 | $0.0100200 |
2023-01-16 | $0.0102300 | $0.0105900 | $0.0108100 | $0.0101700 |
2023-01-17 | $0.0105900 | $0.0109900 | $0.0109900 | $0.0103600 |
2023-01-18 | $0.0109900 | $0.0101300 | $0.0107500 | $0.009719 |
2023-01-19 | $0.0101300 | $0.0103300 | $0.0109600 | $0.0099090 |
2023-01-20 | $0.0103300 | $0.0108800 | $0.0111100 | $0.0106600 |
2023-01-21 | $0.0108800 | $0.0107100 | $0.0111700 | $0.0104800 |
2023-01-22 | $0.0107100 | $0.0109000 | $0.0109000 | $0.0104500 |
2023-01-23 | $0.0109000 | $0.0112300 | $0.0112300 | $0.0107700 |
2023-01-24 | $0.0112300 | $0.0106400 | $0.0110900 | $0.0106400 |
2023-01-25 | $0.0106400 | $0.0101500 | $0.0110700 | $0.0099190 |
2023-01-26 | $0.0101500 | $0.0101200 | $0.0103500 | $0.009894 |
2023-01-27 | $0.0101200 | $0.0099230 | $0.0103800 | $0.0099230 |
2023-01-28 | $0.0099230 | $0.0119800 | $0.0158900 | $0.0099030 |
2023-01-29 | $0.0119800 | $0.0118700 | $0.0137700 | $0.0114000 |
2023-01-30 | $0.0118700 | $0.0114200 | $0.0121000 | $0.0111900 |
2023-01-31 | $0.0114200 | $0.0113300 | $0.0124900 | $0.0113300 |
2023-02-01 | $0.0113300 | $0.0113900 | $0.0121000 | $0.0113900 |
2023-02-02 | $0.0113900 | $0.0115000 | $0.0117400 | $0.0112700 |
2023-02-03 | $0.0115000 | $0.0114800 | $0.0117200 | $0.0114800 |
2023-02-04 | $0.0114800 | $0.0116700 | $0.0123700 | $0.0114300 |
2023-02-05 | $0.0116700 | $0.0110100 | $0.0121600 | $0.0110100 |
2023-02-06 | $0.0110100 | $0.0113800 | $0.0116100 | $0.0109300 |
2023-02-07 | $0.0113800 | $0.0116300 | $0.0116300 | $0.0113900 |
2023-02-08 | $0.0116300 | $0.0112500 | $0.0117100 | $0.0112500 |
2023-02-09 | $0.0112500 | $0.0104700 | $0.0109000 | $0.0104700 |
2023-02-10 | $0.0104700 | $0.0106000 | $0.0112500 | $0.0103800 |
2023-02-11 | $0.0106000 | $0.0109300 | $0.0109300 | $0.0107100 |
2023-02-12 | $0.0109300 | $0.0106800 | $0.0111100 | $0.0106800 |
2023-02-13 | $0.0106800 | $0.0104600 | $0.0106800 | $0.0102400 |
2023-02-14 | $0.0104600 | $0.0111000 | $0.0115500 | $0.0106600 |
2023-02-15 | $0.0111000 | $0.0114400 | $0.0124100 | $0.0111900 |
2023-02-16 | $0.0114400 | $0.0108300 | $0.0113000 | $0.0108300 |
2023-02-17 | $0.0108300 | $0.0115500 | $0.0115500 | $0.0113100 |
2023-02-18 | $0.0115500 | $0.0115800 | $0.0118300 | $0.0113300 |
2023-02-19 | $0.0115800 | $0.0116600 | $0.0116600 | $0.0114200 |
2023-02-20 | $0.0116600 | $0.0129200 | $0.0144100 | $0.0119200 |
2023-02-21 | $0.0129200 | $0.0122300 | $0.0127100 | $0.0119800 |
2023-02-22 | $0.0122300 | $0.0118500 | $0.0120900 | $0.0116100 |
2023-02-23 | $0.0118500 | $0.0117300 | $0.0122100 | $0.0114900 |
2023-02-24 | $0.0117300 | $0.0111300 | $0.0122900 | $0.0111300 |
2023-02-25 | $0.0111300 | $0.0113500 | $0.0208500 | $0.0108900 |
2023-02-26 | $0.0113500 | $0.0115400 | $0.0122500 | $0.0113100 |
2023-02-27 | $0.0115400 | $0.0122100 | $0.0155000 | $0.0115100 |
2023-02-28 | $0.0122100 | $0.0113400 | $0.0120300 | $0.0113400 |
2023-03-01 | $0.0113400 | $0.0120600 | $0.0125300 | $0.0111100 |
2023-03-02 | $0.0120600 | $0.0117300 | $0.0119700 | $0.0115000 |
2023-03-03 | $0.0117300 | $0.0107300 | $0.0118500 | $0.0107300 |
2023-03-04 | $0.0107300 | $0.0109500 | $0.0118500 | $0.0107300 |
2023-03-05 | $0.0109500 | $0.0118900 | $0.0127900 | $0.0107700 |
2023-03-06 | $0.0118900 | $0.0114300 | $0.0118800 | $0.0112100 |
2023-03-07 | $0.0114300 | $0.0111000 | $0.0113200 | $0.0111000 |
2023-03-08 | $0.0111000 | $0.0110700 | $0.0119400 | $0.0106400 |
2023-03-09 | $0.0110700 | $0.0103900 | $0.0103900 | $0.0099810 |
2023-03-10 | $0.0103900 | $0.0099020 | $0.0103100 | $0.009498 |
2023-03-11 | $0.0099020 | $0.0101000 | $0.0107200 | $0.0101000 |
2023-03-12 | $0.0101000 | $0.0104200 | $0.0108700 | $0.0104200 |
2023-03-13 | $0.0104200 | $0.0106500 | $0.0113800 | $0.0106500 |
2023-03-14 | $0.0106500 | $0.0111400 | $0.0113900 | $0.0104000 |
2023-03-15 | $0.0111400 | $0.0117000 | $0.0134000 | $0.0109700 |
2023-03-16 | $0.0117000 | $0.0112700 | $0.0125300 | $0.0110200 |
2023-03-17 | $0.0112700 | $0.0120700 | $0.0131700 | $0.0118000 |
2023-03-18 | $0.0120700 | $0.0116000 | $0.0118700 | $0.0113300 |
2023-03-19 | $0.0116000 | $0.0117800 | $0.0123400 | $0.0117800 |
2023-03-20 | $0.0117800 | $0.0114000 | $0.0122400 | $0.0114000 |
2023-03-21 | $0.0114000 | $0.0118400 | $0.0118400 | $0.0115600 |
2023-03-22 | $0.0118400 | $0.0112000 | $0.0114700 | $0.0109300 |
2023-03-23 | $0.0112000 | $0.0116200 | $0.0119100 | $0.0116200 |
2023-03-24 | $0.0116200 | $0.0112700 | $0.0112700 | $0.0110000 |
2023-03-25 | $0.0112700 | $0.0112700 | $0.0118200 | $0.0112700 |
2023-03-26 | $0.0112700 | $0.0114800 | $0.0117600 | $0.0112000 |
2023-03-27 | $0.0114800 | $0.0111300 | $0.0111300 | $0.0108600 |
2023-03-28 | $0.0111300 | $0.0111800 | $0.0120000 | $0.0111800 |
2023-03-29 | $0.0111800 | $0.0113400 | $0.0119100 | $0.0110600 |
2023-03-30 | $0.0113400 | $0.0112100 | $0.0115000 | $0.0109300 |
2023-03-31 | $0.0112100 | $0.0113900 | $0.0116800 | $0.0108200 |
2023-04-01 | $0.0113900 | $0.0113900 | $0.0116700 | $0.009678 |
2023-04-02 | $0.0113900 | $0.0115600 | $0.0118400 | $0.0101500 |
2023-04-03 | $0.0115600 | $0.0111200 | $0.0114000 | $0.0102900 |
2023-04-04 | $0.0111200 | $0.0109900 | $0.0115500 | $0.0101400 |
2023-04-05 | $0.0109900 | $0.0109900 | $0.0115500 | $0.0104300 |
2023-04-06 | $0.0109900 | $0.0115000 | $0.0126200 | $0.008974 |
2023-04-07 | $0.0115000 | $0.0111600 | $0.0114400 | $0.0100500 |
2023-04-08 | $0.0111600 | $0.0117400 | $0.0125800 | $0.0106200 |
2023-04-09 | $0.0117400 | $0.0116200 | $0.0119000 | $0.0104900 |
2023-04-10 | $0.0116200 | $0.0115700 | $0.0121600 | $0.0109700 |
2023-04-11 | $0.0115700 | $0.0114900 | $0.0117900 | $0.0111800 |
2023-04-12 | $0.0114900 | $0.0110600 | $0.0113600 | $0.009869 |
2023-04-13 | $0.0110600 | $0.0115500 | $0.0118600 | $0.0106400 |
2023-04-14 | $0.0115500 | $0.0109800 | $0.0115900 | $0.009758 |
2023-04-15 | $0.0109800 | $0.0115200 | $0.0115200 | $0.0109200 |
2023-04-16 | $0.0115200 | $0.0118300 | $0.0118300 | $0.0115200 |
2023-04-17 | $0.0118300 | $0.0114800 | $0.0114800 | $0.0109000 |
2023-04-18 | $0.0114800 | $0.0115500 | $0.0118500 | $0.0115500 |
2023-04-19 | $0.0115500 | $0.0106700 | $0.0112400 | $0.0106700 |
2023-04-20 | $0.0106700 | $0.0104500 | $0.0107300 | $0.0104500 |
2023-04-21 | $0.0104500 | $0.009814 | $0.0103600 | $0.009541 |
2023-04-22 | $0.009814 | $0.0100100 | $0.0100100 | $0.009737 |
2023-04-23 | $0.0100100 | $0.009659 | $0.0099350 | $0.009107 |
2023-04-24 | $0.009659 | $0.0099070 | $0.0104600 | $0.009082 |
2023-04-25 | $0.0099070 | $0.0101900 | $0.0118900 | $0.0101900 |
2023-04-26 | $0.0101900 | $0.0105200 | $0.0108000 | $0.0099520 |
2023-04-27 | $0.0105200 | $0.0103200 | $0.0109100 | $0.0103200 |
2023-04-28 | $0.0103200 | $0.0102700 | $0.0102700 | $0.009095 |
2023-04-29 | $0.0102700 | $0.0102400 | $0.0105300 | $0.0099450 |
2023-04-30 | $0.0102400 | $0.0102300 | $0.0105200 | $0.0099400 |
2023-05-01 | $0.0102300 | $0.009830 | $0.009830 | $0.009830 |
2023-05-02 | $0.009830 | $0.0100400 | $0.0103300 | $0.0100400 |
2023-05-03 | $0.0100400 | $0.009874 | $0.0101600 | $0.009874 |
2023-05-04 | $0.009874 | $0.009815 | $0.0101000 | $0.009815 |
2023-05-05 | $0.009815 | $0.0100500 | $0.0103400 | $0.009752 |
2023-05-06 | $0.0100500 | $0.009552 | $0.009841 | $0.009262 |
2023-05-07 | $0.009552 | $0.009715 | $0.0105700 | $0.009144 |
2023-05-08 | $0.009715 | $0.008612 | $0.009446 | $0.008612 |
2023-05-09 | $0.008612 | $0.008858 | $0.008858 | $0.008581 |
2023-05-10 | $0.008858 | $0.008012 | $0.008841 | $0.007736 |
2023-05-11 | $0.008012 | $0.007558 | $0.007828 | $0.007558 |
2023-05-12 | $0.007558 | $0.008042 | $0.009115 | $0.007506 |
2023-05-13 | $0.008042 | $0.008037 | $0.008037 | $0.007769 |
2023-05-14 | $0.008037 | $0.007810 | $0.008080 | $0.007541 |
2023-05-15 | $0.007810 | $0.007881 | $0.007881 | $0.007609 |
2023-05-16 | $0.007881 | $0.008111 | $0.008922 | $0.007841 |
2023-05-17 | $0.008111 | $0.007947 | $0.008495 | $0.007947 |
2023-05-18 | $0.007947 | $0.008047 | $0.008047 | $0.007778 |
2023-05-19 | $0.008047 | $0.008066 | $0.008066 | $0.008066 |
2023-05-20 | $0.008066 | $0.007864 | $0.008406 | $0.007864 |
2023-05-21 | $0.007864 | $0.008027 | $0.008294 | $0.007759 |
2023-05-22 | $0.008027 | $0.008057 | $0.008057 | $0.007788 |
2023-05-23 | $0.008057 | $0.008167 | $0.008167 | $0.007078 |
2023-05-24 | $0.008167 | $0.007635 | $0.007898 | $0.007635 |
2023-05-25 | $0.007635 | $0.007679 | $0.007944 | $0.007679 |
2023-05-26 | $0.007679 | $0.007749 | $0.008016 | $0.007749 |
2023-05-27 | $0.007749 | $0.007793 | $0.007793 | $0.007793 |
2023-05-28 | $0.007793 | $0.007862 | $0.008142 | $0.007862 |
2023-05-29 | $0.007862 | $0.007769 | $0.007769 | $0.007769 |
2023-05-30 | $0.007769 | $0.008034 | $0.008034 | $0.007757 |
2023-05-31 | $0.008034 | $0.007622 | $0.007894 | $0.007622 |
2023-06-01 | $0.007622 | $0.007512 | $0.007780 | $0.007512 |
2023-06-02 | $0.007512 | $0.009265 | $0.0103600 | $0.007630 |
2023-06-03 | $0.009265 | $0.0100200 | $0.0124600 | $0.008123 |
2023-06-04 | $0.0100200 | $0.008952 | $0.0119400 | $0.008681 |
2023-06-05 | $0.008952 | $0.007980 | $0.008494 | $0.007722 |
2023-06-06 | $0.007980 | $0.008179 | $0.008452 | $0.008179 |
2023-06-07 | $0.008179 | $0.008959 | $0.0100100 | $0.007641 |
2023-06-08 | $0.008959 | $0.008748 | $0.0103400 | $0.008483 |
2023-06-09 | $0.008748 | $0.008210 | $0.009269 | $0.008210 |
2023-06-10 | $0.008210 | $0.008791 | $0.009308 | $0.007498 |
2023-06-11 | $0.008791 | $0.008559 | $0.009078 | $0.008040 |
2023-06-12 | $0.008559 | $0.008290 | $0.008549 | $0.008290 |
2023-06-13 | $0.008290 | $0.008296 | $0.008296 | $0.008037 |
2023-06-14 | $0.008296 | $0.007789 | $0.008041 | $0.007538 |
2023-06-15 | $0.007789 | $0.007928 | $0.008440 | $0.007928 |
2023-06-16 | $0.007928 | $0.007899 | $0.008162 | $0.007899 |
2023-06-17 | $0.007899 | $0.007953 | $0.008218 | $0.007953 |
2023-06-18 | $0.007953 | $0.007901 | $0.008428 | $0.007901 |
2023-06-19 | $0.007901 | $0.008051 | $0.008320 | $0.008051 |
2023-06-20 | $0.008051 | $0.007929 | $0.008496 | $0.007929 |
2023-06-21 | $0.007929 | $0.008400 | $0.008700 | $0.008100 |
2023-06-22 | $0.008400 | $0.008071 | $0.008370 | $0.008071 |
2023-06-23 | $0.008071 | $0.008289 | $0.008596 | $0.008289 |
2023-06-24 | $0.008289 | $0.008859 | $0.009775 | $0.008248 |
2023-06-25 | $0.008859 | $0.008533 | $0.008837 | $0.008533 |
2023-06-26 | $0.008533 | $0.008174 | $0.008477 | $0.008174 |
2023-06-27 | $0.008174 | $0.008289 | $0.008595 | $0.008289 |
2023-06-28 | $0.008289 | $0.008723 | $0.009325 | $0.008122 |
2023-06-29 | $0.008723 | $0.008525 | $0.009743 | $0.008525 |
2023-06-30 | $0.008525 | $0.008837 | $0.008837 | $0.008532 |
2023-07-01 | $0.008837 | $0.008871 | $0.008871 | $0.008871 |
2023-07-02 | $0.008871 | $0.008879 | $0.008879 | $0.008267 |
2023-07-03 | $0.008879 | $0.0099710 | $0.0121500 | $0.009036 |
2023-07-04 | $0.0099710 | $0.009233 | $0.009848 | $0.009233 |
2023-07-05 | $0.009233 | $0.0125100 | $0.0161700 | $0.009151 |
2023-07-06 | $0.0125100 | $0.0110700 | $0.0140600 | $0.0110700 |
2023-07-07 | $0.0110700 | $0.0106200 | $0.0118400 | $0.0106200 |
2023-07-08 | $0.0106200 | $0.0106000 | $0.0127200 | $0.0106000 |
2023-07-09 | $0.0106000 | $0.0111600 | $0.0114600 | $0.0105600 |
2023-07-10 | $0.0111600 | $0.0106500 | $0.0112600 | $0.0106500 |
2023-07-11 | $0.0106500 | $0.0104100 | $0.0113300 | $0.0104100 |
2023-07-12 | $0.0104100 | $0.0100300 | $0.0103300 | $0.0100300 |
2023-07-13 | $0.0100300 | $0.0103900 | $0.0107000 | $0.0103900 |
2023-07-14 | $0.0103900 | $0.0103100 | $0.0103100 | $0.0100100 |
2023-07-15 | $0.0103100 | $0.0103000 | $0.0103000 | $0.0099990 |
2023-07-16 | $0.0103000 | $0.0102800 | $0.0102800 | $0.0099820 |
2023-07-17 | $0.0102800 | $0.0102500 | $0.0102500 | $0.0099490 |
2023-07-18 | $0.0102500 | $0.009556 | $0.0101500 | $0.009556 |
2023-07-19 | $0.009556 | $0.009873 | $0.009873 | $0.009574 |
2023-07-20 | $0.009873 | $0.0104300 | $0.0107300 | $0.009837 |
2023-07-21 | $0.0104300 | $0.0101700 | $0.0104700 | $0.0101700 |
2023-07-22 | $0.0100800 | $0.0099020 | $0.0102400 | $0.0099010 |
2023-07-23 | $0.0101300 | $0.0099280 | $0.0102300 | $0.0099280 |
2023-07-24 | $0.0099280 | $0.009337 | $0.009629 | $0.009337 |
2023-07-25 | $0.009337 | $0.0099370 | $0.0099370 | $0.009352 |
2023-07-26 | $0.0099370 | $0.009392 | $0.0099800 | $0.009392 |
2023-07-27 | $0.009392 | $0.009642 | $0.009642 | $0.009349 |
2023-07-28 | $0.009642 | $0.0102600 | $0.0114300 | $0.009675 |
2023-07-29 | $0.0102600 | $0.0102800 | $0.0102800 | $0.0099820 |
2023-07-30 | $0.0102800 | $0.009663 | $0.0102500 | $0.009663 |
2023-07-31 | $0.009663 | $0.009646 | $0.009646 | $0.009646 |
2023-08-01 | $0.009646 | $0.009804 | $0.0104000 | $0.009804 |
2023-08-02 | $0.009804 | $0.0099160 | $0.0105000 | $0.009625 |
2023-08-03 | $0.0099160 | $0.0099200 | $0.0105000 | $0.009629 |
2023-08-04 | $0.0099200 | $0.0107600 | $0.0110500 | $0.009887 |
2023-08-05 | $0.0107600 | $0.0101700 | $0.0110400 | $0.0101700 |
2023-08-06 | $0.0101700 | $0.009876 | $0.0101700 | $0.009585 |
2023-08-07 | $0.009876 | $0.009630 | $0.0099220 | $0.009630 |
2023-08-08 | $0.009630 | $0.009824 | $0.0101200 | $0.009824 |
2023-08-09 | $0.009824 | $0.0100500 | $0.0100500 | $0.009757 |
2023-08-10 | $0.0100500 | $0.0100100 | $0.0100100 | $0.009711 |
2023-08-11 | $0.0100100 | $0.0099970 | $0.0099970 | $0.0099970 |
2023-08-12 | $0.0099970 | $0.0100000 | $0.0100000 | $0.0100000 |
2023-08-13 | $0.0100000 | $0.0099560 | $0.0099560 | $0.0099560 |
2023-08-14 | $0.0099560 | $0.0099990 | $0.0099990 | $0.0099990 |
2023-08-15 | $0.0099990 | $0.009627 | $0.0099190 | $0.009627 |
2023-08-16 | $0.009627 | $0.009185 | $0.009472 | $0.009185 |
2023-08-17 | $0.009185 | $0.008523 | $0.009322 | $0.008523 |
2023-08-18 | $0.008523 | $0.008596 | $0.008596 | $0.008336 |
2023-08-19 | $0.008596 | $0.008612 | $0.008873 | $0.008612 |
2023-08-20 | $0.008612 | $0.008381 | $0.008905 | $0.008119 |
2023-08-21 | $0.008381 | $0.008360 | $0.008883 | $0.008099 |
2023-08-22 | $0.008360 | $0.008854 | $0.009635 | $0.008333 |
2023-08-23 | $0.008854 | $0.008723 | $0.009251 | $0.008458 |
2023-08-24 | $0.008723 | $0.008373 | $0.008635 | $0.008373 |
2023-08-25 | $0.008373 | $0.008597 | $0.009639 | $0.008336 |
2023-08-26 | $0.008597 | $0.008583 | $0.009104 | $0.008583 |
2023-08-27 | $0.008583 | $0.008871 | $0.009132 | $0.008610 |
2023-08-28 | $0.008871 | $0.008615 | $0.008876 | $0.008615 |
2023-08-29 | $0.008615 | $0.008873 | $0.009704 | $0.008873 |
2023-08-30 | $0.008873 | $0.009284 | $0.0101000 | $0.008738 |
2023-08-31 | $0.009284 | $0.009078 | $0.009596 | $0.008818 |
2023-09-01 | $0.009078 | $0.008771 | $0.009029 | $0.008771 |
2023-09-02 | $0.008771 | $0.008795 | $0.009054 | $0.008795 |
2023-09-03 | $0.008795 | $0.008830 | $0.009090 | $0.008830 |
2023-09-04 | $0.008830 | $0.009036 | $0.009810 | $0.008778 |
2023-09-05 | $0.009036 | $0.009282 | $0.009282 | $0.009025 |
2023-09-06 | $0.009282 | $0.009271 | $0.009271 | $0.009013 |
2023-09-07 | $0.009271 | $0.009193 | $0.009456 | $0.009193 |
2023-09-08 | $0.009193 | $0.009327 | $0.009327 | $0.009067 |
2023-09-09 | $0.009327 | $0.009064 | $0.009323 | $0.009064 |
2023-09-10 | $0.009064 | $0.009042 | $0.0100800 | $0.009042 |
2023-09-11 | $0.009042 | $0.008806 | $0.009058 | $0.008806 |
2023-09-12 | $0.008806 | $0.009044 | $0.009302 | $0.008786 |
2023-09-13 | $0.009044 | $0.008917 | $0.009179 | $0.008917 |
2023-09-14 | $0.008917 | $0.008756 | $0.009021 | $0.008756 |
2023-09-15 | $0.008756 | $0.009046 | $0.009046 | $0.008780 |
2023-09-16 | $0.009046 | $0.009034 | $0.009034 | $0.009034 |
2023-09-17 | $0.009034 | $0.009022 | $0.009022 | $0.009022 |
2023-09-18 | $0.009022 | $0.009102 | $0.009102 | $0.008834 |
2023-09-19 | $0.009102 | $0.008982 | $0.009254 | $0.008982 |
2023-09-20 | $0.008982 | $0.008952 | $0.009223 | $0.008952 |
2023-09-21 | $0.008952 | $0.008767 | $0.009033 | $0.008767 |
2023-09-22 | $0.008767 | $0.009038 | $0.009038 | $0.008772 |
2023-09-23 | $0.009038 | $0.009039 | $0.009571 | $0.008773 |
2023-09-24 | $0.009039 | $0.009454 | $0.009717 | $0.008929 |
2023-09-25 | $0.009454 | $0.009204 | $0.009467 | $0.009204 |
2023-09-26 | $0.009204 | $0.009174 | $0.009174 | $0.009174 |
2023-09-27 | $0.009174 | $0.008962 | $0.009226 | $0.008962 |
2023-09-28 | $0.008962 | $0.009189 | $0.009460 | $0.009189 |
2023-09-29 | $0.009189 | $0.009149 | $0.009149 | $0.009149 |
2023-09-30 | $0.009149 | $0.009168 | $0.009437 | $0.009168 |
2023-10-01 | $0.009168 | $0.009518 | $0.009518 | $0.009518 |
2023-10-02 | $0.009518 | $0.009628 | $0.0101800 | $0.009077 |
2023-10-03 | $0.009628 | $0.009326 | $0.0101500 | $0.009326 |
2023-10-04 | $0.009326 | $0.009171 | $0.009449 | $0.009171 |
2023-10-05 | $0.009171 | $0.009047 | $0.009047 | $0.009047 |
2023-10-06 | $0.009047 | $0.009222 | $0.009502 | $0.008943 |
2023-10-07 | $0.009222 | $0.009231 | $0.009511 | $0.009231 |
2023-10-08 | $0.009231 | $0.009218 | $0.009497 | $0.009218 |
2023-10-09 | $0.009218 | $0.008832 | $0.009384 | $0.008832 |
2023-10-10 | $0.008832 | $0.009040 | $0.009314 | $0.008767 |
2023-10-11 | $0.009040 | $0.008867 | $0.008867 | $0.008867 |
2023-10-12 | $0.008867 | $0.008830 | $0.009097 | $0.008830 |
2023-10-13 | $0.008830 | $0.009133 | $0.009133 | $0.008865 |
2023-10-14 | $0.009133 | $0.009025 | $0.009133 | $0.009025 |
2023-10-16 | $0.0106000 | $0.009696 | $0.0116900 | $0.009411 |
2023-10-17 | $0.009696 | $0.009375 | $0.0099430 | $0.009375 |
2023-10-18 | $0.009375 | $0.009632 | $0.0099150 | $0.009348 |
2023-10-19 | $0.009632 | $0.009769 | $0.0114900 | $0.009482 |
2023-10-20 | $0.009769 | $0.009796 | $0.0100900 | $0.009796 |
2023-10-21 | $0.009796 | $0.009875 | $0.0101700 | $0.009875 |
2023-10-22 | $0.009875 | $0.0099000 | $0.0099000 | $0.009600 |
2023-10-23 | $0.0099000 | $0.0102600 | $0.0109200 | $0.009594 |
2023-10-24 | $0.0102600 | $0.009838 | $0.0105200 | $0.009838 |
2023-10-25 | $0.009838 | $0.0103500 | $0.0110400 | $0.0100100 |
2023-10-26 | $0.0103500 | $0.0102500 | $0.0102500 | $0.0099060 |
2023-10-27 | $0.0102500 | $0.0101700 | $0.0101700 | $0.0101700 |
2023-10-28 | $0.0101700 | $0.0101400 | $0.0101700 | $0.0101400 |
2023-10-29 | $0.0102300 | $0.0103600 | $0.0103600 | $0.0103600 |
2023-10-30 | $0.0103600 | $0.0104400 | $0.0104400 | $0.0103600 |
2023-10-31 | $0.0103500 | $0.0100500 | $0.0104000 | $0.0100500 |
2023-11-01 | $0.0100500 | $0.0101300 | $0.0101300 | $0.0100500 |
2023-11-02 | $0.0102800 | $0.0104800 | $0.0104800 | $0.0101300 |
2023-11-03 | $0.0104800 | $0.0103400 | $0.0104800 | $0.0103400 |
2023-11-07 | $0.0108700 | $0.0106300 | $0.0109800 | $0.0106300 |
2023-11-08 | $0.0106300 | $0.0106900 | $0.0106900 | $0.0106900 |
2023-11-09 | $0.0106900 | $0.0106700 | $0.0107000 | $0.0106700 |
2023-11-10 | $0.0106400 | $0.0108200 | $0.0112000 | $0.0104500 |
2023-11-11 | $0.0108200 | $0.0110100 | $0.0110200 | $0.0108200 |
2023-11-12 | $0.0111400 | $0.0111200 | $0.0111200 | $0.0107500 |
2023-11-13 | $0.0111200 | $0.0112400 | $0.0112400 | $0.0111200 |
2023-11-14 | $0.0109400 | $0.0110200 | $0.0110200 | $0.0106700 |
2023-11-15 | $0.0110200 | $0.0108800 | $0.0110200 | $0.0108800 |
2023-11-20 | $0.0108400 | $0.0108700 | $0.0112400 | $0.0108700 |
2023-11-21 | $0.0108700 | $0.0100100 | $0.0103700 | $0.0100100 |
2023-11-22 | $0.0100100 | $0.0104800 | $0.0108500 | $0.0104800 |
2023-11-23 | $0.0104800 | $0.0104400 | $0.0108200 | $0.0104400 |
2023-11-24 | $0.0104400 | $0.0105700 | $0.0105700 | $0.0105700 |
2023-11-25 | $0.0105700 | $0.0105800 | $0.0109600 | $0.0105800 |
2023-11-26 | $0.0105800 | $0.0107300 | $0.0107400 | $0.0105800 |
2023-11-28 | $0.005959 | $0.006432 | $0.0109700 | $0.005675 |
2023-11-29 | $0.006432 | $0.006243 | $0.006432 | $0.006243 |
2023-11-30 | $0.005679 | $0.007546 | $0.009055 | $0.005659 |
2023-12-01 | $0.007546 | $0.007358 | $0.007546 | $0.007319 |
2023-12-02 | $0.006579 | $0.006710 | $0.007499 | $0.006710 |
2023-12-03 | $0.006710 | $0.006397 | $0.006797 | $0.006397 |
2023-12-04 | $0.006397 | $0.005878 | $0.006718 | $0.005878 |
2023-12-05 | $0.005878 | $0.005732 | $0.006613 | $0.005732 |
2023-12-06 | $0.005732 | $0.005253 | $0.007003 | $0.005253 |
2023-12-07 | $0.005253 | $0.005194 | $0.005627 | $0.005194 |
2023-12-08 | $0.005194 | $0.005302 | $0.005744 | $0.005302 |
2023-12-09 | $0.005302 | $0.005308 | $0.005309 | $0.005302 |
2023-12-16 | $0.0046130 | $0.0042240 | $0.0046470 | $0.0042240 |
2023-12-17 | $0.0042240 | $0.0041350 | $0.0045480 | $0.0041350 |
2023-12-18 | $0.0041350 | $0.0042190 | $0.0042220 | $0.0041350 |
2023-12-19 | $0.0042650 | $0.0042270 | $0.0042270 | $0.0038040 |
2023-12-20 | $0.0042270 | $0.0039300 | $0.0043670 | $0.0039300 |
2023-12-21 | $0.0039300 | $0.0039490 | $0.0039490 | $0.0039490 |
2023-12-22 | $0.0039490 | $0.0039610 | $0.0039610 | $0.0039610 |
2023-12-23 | $0.0039610 | $0.0043730 | $0.0043730 | $0.0039360 |
2023-12-24 | $0.0043730 | $0.0043020 | $0.0043020 | $0.0043020 |
2023-12-25 | $0.0043020 | $0.0043590 | $0.005231 | $0.0043590 |
2023-12-26 | $0.0043590 | $0.0042520 | $0.0042520 | $0.0042520 |
2023-12-27 | $0.0042520 | $0.0043470 | $0.0043470 | $0.0043470 |
2023-12-28 | $0.0043470 | $0.0042590 | $0.0042590 | $0.0042590 |
2023-12-29 | $0.0042590 | $0.0042070 | $0.0042070 | $0.0042070 |
2023-12-30 | $0.0042070 | $0.0042150 | $0.0042150 | $0.0042150 |
2023-12-31 | $0.0042150 | $0.0042280 | $0.0042280 | $0.0038050 |
2024-01-01 | $0.0042280 | $0.0044200 | $0.0044200 | $0.0039780 |
2024-01-02 | $0.0044200 | $0.0040470 | $0.0044970 | $0.0040470 |
2024-01-03 | $0.0040470 | $0.0042850 | $0.0042850 | $0.0038570 |
2024-01-04 | $0.0042850 | $0.0039770 | $0.0044190 | $0.0039770 |
2024-01-05 | $0.0039770 | $0.0039760 | $0.0044180 | $0.0039760 |
2024-01-06 | $0.0039760 | $0.0039590 | $0.0039590 | $0.0039590 |
2024-01-07 | $0.0039590 | $0.0039560 | $0.0039560 | $0.0039560 |
2024-01-08 | $0.0039560 | $0.0042290 | $0.0042290 | $0.0037590 |
2024-01-09 | $0.0042290 | $0.0041510 | $0.0041510 | $0.0036900 |
2024-01-10 | $0.0041510 | $0.0042000 | $0.0042000 | $0.0037330 |
2024-01-11 | $0.0042000 | $0.0040490 | $0.0042000 | $0.0040480 |
2024-01-12 | $0.0041720 | $0.0038500 | $0.0038500 | $0.0038500 |
2024-01-13 | $0.0038500 | $0.0039820 | $0.0039820 | $0.0038500 |
2024-01-14 | $0.0038560 | $0.0041700 | $0.0041700 | $0.0037530 |
2024-01-15 | $0.0041700 | $0.0039660 | $0.0041700 | $0.0039620 |
2024-01-16 | $0.0038240 | $0.0038820 | $0.0043130 | $0.0038820 |
2024-01-17 | $0.0038820 | $0.0042740 | $0.0042740 | $0.0038470 |
2024-01-18 | $0.0042740 | $0.0041410 | $0.0042740 | $0.0041400 |
2024-01-20 | $0.0037460 | $0.0037510 | $0.0041680 | $0.0037510 |
2024-01-21 | $0.0037510 | $0.0041570 | $0.0041570 | $0.0037410 |
2024-01-22 | $0.0041570 | $0.0039520 | $0.0039520 | $0.0039520 |
2024-01-23 | $0.0039520 | $0.0039880 | $0.0039880 | $0.0039880 |
2024-01-24 | $0.0039880 | $0.0039000 | $0.0039880 | $0.0038940 |
2024-01-25 | $0.0040080 | $0.0035950 | $0.0039940 | $0.0035950 |
2024-01-26 | $0.0035950 | $0.0037630 | $0.0037630 | $0.0037630 |
2024-01-27 | $0.0037630 | $0.0037910 | $0.0037910 | $0.0037910 |
2024-01-28 | $0.0037910 | $0.0038560 | $0.0038560 | $0.0037910 |
2024-01-29 | $0.0037830 | $0.0038970 | $0.0038970 | $0.0038970 |
2024-01-30 | $0.0038970 | $0.0038650 | $0.0038650 | $0.0038650 |
2024-01-31 | $0.0038650 | $0.0038300 | $0.0038300 | $0.0038300 |
2024-02-01 | $0.0038300 | $0.0037620 | $0.0038300 | $0.0037580 |
2024-02-02 | $0.0038770 | $0.0034550 | $0.0038860 | $0.0034550 |
2024-02-03 | $0.0034550 | $0.0034400 | $0.0034400 | $0.0034400 |
2024-02-04 | $0.0034400 | $0.0038310 | $0.0038310 | $0.0034060 |
2024-02-05 | $0.0038310 | $0.0034130 | $0.0038400 | $0.0034130 |
2024-02-06 | $0.0034130 | $0.0034470 | $0.0038780 | $0.0034470 |
2024-02-07 | $0.0034470 | $0.0035800 | $0.0035800 | $0.0034470 |
2024-02-08 | $0.0035470 | $0.0036240 | $0.0036240 | $0.0036240 |
2024-02-09 | $0.0036240 | $0.0035200 | $0.0036240 | $0.0035180 |
2024-02-10 | $0.0037720 | $0.0033440 | $0.0038210 | $0.0033440 |
2024-02-11 | $0.0033440 | $0.0035360 | $0.0035720 | $0.0033440 |
2024-02-12 | $0.0038650 | $0.0034960 | $0.0039950 | $0.0034960 |
2024-02-13 | $0.0034960 | $0.0039790 | $0.0039790 | $0.0034810 |
2024-02-14 | $0.0039790 | $0.0036290 | $0.0041480 | $0.0036290 |
2024-02-15 | $0.0036290 | $0.0036350 | $0.0036350 | $0.0036350 |
2024-02-16 | $0.0036350 | $0.0036510 | $0.0036510 | $0.0036510 |
2024-02-17 | $0.0036510 | $0.0036830 | $0.0036830 | $0.0036510 |
2024-02-18 | $0.0036170 | $0.0036500 | $0.0036500 | $0.0036500 |
2024-02-19 | $0.0036500 | $0.0036250 | $0.0036250 | $0.0036250 |
2024-02-20 | $0.0036250 | $0.0036600 | $0.0041830 | $0.0036600 |
2024-02-21 | $0.0036590 | $0.0036300 | $0.0041480 | $0.0031110 |
2024-02-22 | $0.0036300 | $0.0035880 | $0.0035880 | $0.0035880 |
2024-02-23 | $0.0035880 | $0.0040600 | $0.0040600 | $0.0035520 |
2024-02-24 | $0.0040600 | $0.0041260 | $0.0041260 | $0.0036100 |
2024-02-25 | $0.0041260 | $0.0036210 | $0.0041380 | $0.0036210 |
2024-02-26 | $0.0036210 | $0.0038160 | $0.0043610 | $0.0038160 |
2024-02-27 | $0.0038160 | $0.0039950 | $0.0039950 | $0.0039950 |
2024-02-28 | $0.0039950 | $0.0037500 | $0.0043750 | $0.0037500 |
2024-02-29 | $0.0037500 | $0.0037000 | $0.0037500 | $0.0036980 |
2024-03-01 | $0.0036710 | $0.0037460 | $0.0043700 | $0.0037460 |
2024-03-02 | $0.0037460 | $0.0043430 | $0.0043430 | $0.0037220 |
2024-03-03 | $0.0043430 | $0.0043080 | $0.0043430 | $0.0043060 |
2024-03-08 | $0.0040160 | $0.0040960 | $0.0040960 | $0.0040960 |
2024-03-09 | $0.0040960 | $0.0041230 | $0.0041270 | $0.0040960 |
2024-03-10 | $0.0041070 | $0.0041410 | $0.0041410 | $0.0041410 |
2024-03-11 | $0.0041410 | $0.0042520 | $0.0042580 | $0.0041410 |
2024-03-15 | $0.0049960 | $0.0048650 | $0.0048650 | $0.0041700 |
2024-03-16 | $0.0048650 | $0.0046570 | $0.0048650 | $0.0046530 |
2024-03-17 | $0.0045680 | $0.0047860 | $0.0047860 | $0.0041020 |
2024-03-18 | $0.0047860 | $0.0045090 | $0.0047860 | $0.0045080 |
2024-03-21 | $0.0040710 | $0.0039300 | $0.0039300 | $0.0039300 |
2024-03-22 | $0.0039300 | $0.0038290 | $0.0038290 | $0.0038290 |
2024-03-23 | $0.0038290 | $0.0039510 | $0.0039570 | $0.0038290 |
2024-03-28 | $0.0041660 | $0.0042470 | $0.0042470 | $0.0042470 |
2024-03-29 | $0.0042470 | $0.0041070 | $0.0042470 | $0.0041040 |
2024-03-30 | $0.0041940 | $0.0041780 | $0.0041780 | $0.0041780 |
2024-03-31 | $0.0041780 | $0.0039000 | $0.0041780 | $0.0038980 |
2024-04-01 | $0.0042790 | $0.0041810 | $0.0041810 | $0.0041810 |
2024-04-02 | $0.0041810 | $0.0039280 | $0.0039280 | $0.0039280 |
2024-04-03 | $0.0039280 | $0.0039590 | $0.0039590 | $0.0039590 |
2024-04-04 | $0.0039590 | $0.0041090 | $0.0041090 | $0.0041090 |
2024-04-05 | $0.0041090 | $0.0039020 | $0.0041090 | $0.0038320 |
2024-04-06 | $0.0040720 | $0.0041350 | $0.0041350 | $0.0041350 |
2024-04-07 | $0.0041350 | $0.0038620 | $0.0041350 | $0.0038590 |
2024-04-09 | $0.0042980 | $0.0041480 | $0.0041480 | $0.0041480 |
2024-04-10 | $0.0041480 | $0.0039380 | $0.0041480 | $0.0039380 |
2024-04-14 | $0.0025610 | $0.0032880 | $0.0032880 | $0.0026310 |
2024-04-15 | $0.0032880 | $0.0031480 | $0.0032880 | $0.0031470 |
2024-04-19 | $0.0031760 | $0.0031920 | $0.0031920 | $0.0025540 |
2024-04-20 | $0.0031920 | $0.0031240 | $0.0031920 | $0.0031240 |
2024-04-21 | $0.0032490 | $0.0032480 | $0.0032480 | $0.0032480 |
2024-04-22 | $0.0032480 | $0.0033430 | $0.0033430 | $0.0033430 |
2024-04-23 | $0.0033430 | $0.0033210 | $0.0033210 | $0.0033210 |
2024-04-24 | $0.0033210 | $0.0032130 | $0.0032130 | $0.0032130 |
2024-04-25 | $0.0032130 | $0.0032240 | $0.0032240 | $0.0032240 |
2024-04-26 | $0.0032240 | $0.0031880 | $0.0031880 | $0.0031880 |
2024-04-27 | $0.0031880 | $0.0031720 | $0.0031720 | $0.0031720 |
2024-04-28 | $0.0031720 | $0.0031560 | $0.0031560 | $0.0031560 |
2024-04-29 | $0.0031560 | $0.0031920 | $0.0031920 | $0.0031920 |
2024-04-30 | $0.0031920 | $0.0030320 | $0.0030320 | $0.0030320 |
2024-05-01 | $0.0030320 | $0.0029140 | $0.0034970 | $0.0029140 |
2024-05-02 | $0.0029140 | $0.0035450 | $0.0035450 | $0.0029540 |
2024-05-03 | $0.0035450 | $0.0031460 | $0.0037750 | $0.0031460 |
2024-05-04 | $0.0031460 | $0.0031950 | $0.0031950 | $0.0031950 |
2024-05-05 | $0.0031950 | $0.0032020 | $0.0032020 | $0.0032020 |
2024-05-06 | $0.0032020 | $0.0031580 | $0.0031580 | $0.0031580 |
2024-05-07 | $0.0031580 | $0.0031160 | $0.0031160 | $0.0031160 |
2024-05-08 | $0.0031160 | $0.0030590 | $0.0030590 | $0.0030590 |
2024-05-09 | $0.0030590 | $0.0031540 | $0.0031540 | $0.0031540 |
2024-05-10 | $0.0031540 | $0.0030400 | $0.0030400 | $0.0030400 |
2024-05-11 | $0.0030400 | $0.0030410 | $0.0030410 | $0.0030410 |
2024-05-12 | $0.0030410 | $0.0030730 | $0.0036880 | $0.0030730 |
2024-05-13 | $0.0030730 | $0.0031470 | $0.0031470 | $0.0031470 |
2024-05-14 | $0.0031470 | $0.0030790 | $0.0030790 | $0.0030790 |
2024-05-15 | $0.0030770 | $0.0033120 | $0.0033120 | $0.0026500 |
2024-05-16 | $0.0033120 | $0.0026100 | $0.0032630 | $0.0026100 |
2024-05-17 | $0.0026100 | $0.0033530 | $0.0033530 | $0.0026820 |
2024-05-18 | $0.0033530 | $0.0033460 | $0.0033460 | $0.0026770 |
2024-05-19 | $0.0033460 | $0.0033130 | $0.0033130 | $0.0026510 |
2024-05-20 | $0.0033130 | $0.0028570 | $0.0035720 | $0.0028570 |
2024-05-21 | $0.0028570 | $0.0028060 | $0.0035070 | $0.0028060 |
2024-05-22 | $0.0028060 | $0.0034560 | $0.0034560 | $0.0027650 |
2024-05-23 | $0.0034560 | $0.0033970 | $0.0033970 | $0.0027180 |
2024-05-24 | $0.0033970 | $0.0034270 | $0.0034270 | $0.0027420 |
2024-05-25 | $0.0034270 | $0.0034640 | $0.0034640 | $0.0027720 |
2024-05-26 | $0.0034640 | $0.0034240 | $0.0034240 | $0.0027400 |
2024-05-27 | $0.0034240 | $0.0034690 | $0.0034690 | $0.0027750 |
2024-05-28 | $0.0034690 | $0.0027330 | $0.0034170 | $0.0027330 |
2024-05-29 | $0.0027330 | $0.0033790 | $0.0033790 | $0.0027030 |
2024-05-30 | $0.0033790 | $0.0027340 | $0.0034170 | $0.0027340 |
2024-05-31 | $0.0027340 | $0.0030070 | $0.0030080 | $0.0027340 |
2024-06-01 | $0.0026990 | $0.0027090 | $0.0033860 | $0.0027090 |
2024-06-02 | $0.0027090 | $0.0027100 | $0.0027100 | $0.0027100 |
2024-06-03 | $0.0027100 | $0.0029810 | $0.0029810 | $0.0027100 |
2024-06-04 | $0.0027520 | $0.0028220 | $0.0028220 | $0.0028220 |
2024-06-05 | $0.0028220 | $0.0028450 | $0.0028450 | $0.0028450 |
2024-06-06 | $0.0028450 | $0.0028310 | $0.0028310 | $0.0028310 |
2024-06-07 | $0.0028310 | $0.0027730 | $0.0027730 | $0.0027730 |
2024-06-08 | $0.0027730 | $0.0027720 | $0.0027720 | $0.0027720 |
2024-06-09 | $0.0027720 | $0.0027860 | $0.0027860 | $0.0027860 |
2024-06-10 | $0.0027860 | $0.0027800 | $0.0027800 | $0.0027800 |
2024-06-11 | $0.0027800 | $0.0026930 | $0.0026930 | $0.0026930 |
2024-06-12 | $0.0026930 | $0.0027300 | $0.0027300 | $0.0027300 |
2024-06-13 | $0.0027300 | $0.0026700 | $0.0026700 | $0.0026700 |
2024-06-14 | $0.0026700 | $0.0026400 | $0.0026400 | $0.0026400 |
2024-06-15 | $0.0026400 | $0.0026480 | $0.0026480 | $0.0026480 |
2024-06-16 | $0.0026480 | $0.0026650 | $0.0026650 | $0.0026650 |
2024-06-17 | $0.0026650 | $0.0026590 | $0.0026590 | $0.0026590 |
2024-06-18 | $0.0026590 | $0.0027290 | $0.0027290 | $0.0026590 |
2024-06-21 | $0.0025940 | $0.0025650 | $0.0025650 | $0.0025650 |
2024-06-22 | $0.0025650 | $0.0025700 | $0.0025700 | $0.0025700 |
2024-06-23 | $0.0025700 | $0.0025270 | $0.0025270 | $0.0025270 |
2024-06-24 | $0.0025270 | $0.0024110 | $0.0024110 | $0.0024110 |
2024-06-25 | $0.0024110 | $0.0024720 | $0.0024720 | $0.0024720 |
2024-06-26 | $0.0024720 | $0.0024330 | $0.0024330 | $0.0024330 |
2024-06-27 | $0.0024330 | $0.0024650 | $0.0024650 | $0.0024650 |
2024-06-28 | $0.0024650 | $0.0024130 | $0.0024130 | $0.0024130 |
2024-06-29 | $0.0024130 | $0.0024360 | $0.0024360 | $0.0024360 |
2024-06-30 | $0.0024360 | $0.0025070 | $0.0025070 | $0.0025070 |
2024-07-01 | $0.0025070 | $0.0025140 | $0.0025140 | $0.0025140 |
2024-07-02 | $0.0025140 | $0.0023890 | $0.0025140 | $0.0023870 |
2024-07-04 | $0.0024060 | $0.0022820 | $0.0022820 | $0.0017110 |
2024-07-05 | $0.0022820 | $0.0022660 | $0.0022660 | $0.0016990 |
2024-07-06 | $0.0022660 | $0.0017480 | $0.0023300 | $0.0017480 |
2024-07-07 | $0.0017480 | $0.0022350 | $0.0022350 | $0.0016760 |
2024-07-08 | $0.0022350 | $0.0022680 | $0.0022680 | $0.0017010 |
2024-07-09 | $0.0022680 | $0.0023220 | $0.0023220 | $0.0017410 |
2024-07-10 | $0.0023220 | $0.0023090 | $0.0023090 | $0.0017320 |
2024-07-11 | $0.0023090 | $0.0022940 | $0.0022940 | $0.0017200 |
2024-07-12 | $0.0022940 | $0.0017370 | $0.0023170 | $0.0017370 |
2024-07-13 | $0.0017370 | $0.0023690 | $0.0023690 | $0.0017770 |
2024-07-14 | $0.0023690 | $0.0020750 | $0.0023690 | $0.0020730 |
2024-07-15 | $0.0018250 | $0.0019430 | $0.0025910 | $0.0019430 |
2024-07-16 | $0.0019430 | $0.0026040 | $0.0026040 | $0.0019530 |
2024-07-17 | $0.0026040 | $0.0022760 | $0.0026040 | $0.0022760 |
2024-07-18 | $0.0025640 | $0.0019190 | $0.0025590 | $0.0019190 |
2024-07-19 | $0.0019190 | $0.0021760 | $0.0021770 | $0.0019190 |
2024-07-20 | $0.0026680 | $0.0020150 | $0.0026870 | $0.0020150 |
2024-07-21 | $0.0020150 | $0.0022180 | $0.0022180 | $0.0020150 |
2024-07-23 | $0.0020270 | $0.0019780 | $0.0019780 | $0.0019780 |
2024-07-24 | $0.0019780 | $0.0021100 | $0.0021110 | $0.0019780 |
2024-07-25 | $0.0019610 | $0.0019740 | $0.0019740 | $0.0019740 |
2024-07-26 | $0.0019740 | $0.0020380 | $0.0020380 | $0.0013590 |
2024-07-27 | $0.0020380 | $0.0020370 | $0.0020370 | $0.0020370 |
2024-07-28 | $0.0020370 | $0.0021700 | $0.0021730 | $0.0020370 |
2024-07-29 | $0.0020480 | $0.0020030 | $0.0020030 | $0.0013360 |
2024-07-30 | $0.0020030 | $0.0022040 | $0.0022060 | $0.0020030 |
2024-08-03 | $0.0018430 | $0.0018200 | $0.0018200 | $0.0018200 |
2024-08-04 | $0.0018200 | $0.0023250 | $0.0023250 | $0.0017440 |
2024-08-05 | $0.0023250 | $0.0021610 | $0.0021610 | $0.0016210 |
2024-08-06 | $0.0021610 | $0.0022420 | $0.0022420 | $0.0016820 |
2024-08-07 | $0.0022420 | $0.0022050 | $0.0022050 | $0.0016540 |
2024-08-08 | $0.0022050 | $0.0018510 | $0.0024680 | $0.0018510 |
2024-08-09 | $0.0018510 | $0.0018260 | $0.0018260 | $0.0018260 |
2024-08-10 | $0.0018260 | $0.0018280 | $0.0018280 | $0.0018280 |
2024-08-11 | $0.0018280 | $0.0020110 | $0.0020110 | $0.0018280 |
2024-08-12 | $0.0017620 | $0.0017810 | $0.0023740 | $0.0017810 |
2024-08-13 | $0.0017810 | $0.0019570 | $0.0019590 | $0.0017810 |
2024-08-15 | $0.0017610 | $0.0017270 | $0.0023020 | $0.0017270 |
2024-08-16 | $0.0017270 | $0.0018980 | $0.0019000 | $0.0017270 |
2024-08-19 | $0.0017530 | $0.0017840 | $0.0023790 | $0.0017840 |
2024-08-20 | $0.0017840 | $0.0018440 | $0.0018440 | $0.0017840 |
2024-08-22 | $0.0018350 | $0.0018120 | $0.0018120 | $0.0018120 |
2024-08-23 | $0.0018120 | $0.0017500 | $0.0018120 | $0.0017500 |
2024-08-28 | $0.0017830 | $0.0017710 | $0.0023620 | $0.0017710 |
2024-08-29 | $0.0017710 | $0.0017710 | $0.0017720 | $0.0017710 |
2025-05-24 | $0.0011880 | $0.0011610 | $0.0011910 | $0.0011530 |
2025-05-25 | $0.0017240 | $0.0017250 | $0.0017250 | $0.0017240 |
2025-05-26 | $0.0011520 | $0.0011360 | $0.0011630 | $0.0011260 |
2025-05-27 | $0.0017510 | $0.0017510 | $0.0017520 | $0.0017510 |
2025-05-29 | $0.0011280 | $0.0011350 | $0.0011430 | $0.0011260 |
2025-05-30 | $0.0011350 | $0.0011170 | $0.0011560 | $0.0011080 |
2025-05-31 | $0.0011170 | $0.0010700 | $0.0011260 | $0.0010410 |
2025-06-01 | $0.0016740 | $0.0016740 | $0.0016750 | $0.0016740 |
2025-06-02 | $0.0010660 | $0.0010660 | $0.0010840 | $0.0010440 |
2025-06-03 | $0.0016950 | $0.0016930 | $0.0016950 | $0.0016930 |
BitShares (BTS) was first introduced in a White Paper titled “A Peer-to-Peer Polymorphic Digital Asset Exchange” by Daniel Larimer, Charles Hoskinson, and Stan Larimer. It is a brand of open-source software based on the as blockchain technology as used by Bitcoin. Unlike bitcoins, which do not produce any income for their owners, BitShare can be used to launch Decentralized Autonomous Companies (DACs) which issue shares, produce profits and distribute profits to shareholders. As such, BitShares is about making profitable companies that people want to own shares in, thus creating return for the shareholders. The first DAC launched by this proces was called BitSharesX, a decentralized asset exchange based in Hong Kong. BitShares was originally launched under the name of ProtoShares (PTS); it was later renamed to BitShares (BTS) and "reloaded" in November 2014 by merging several products into BitShares (BTS).
Delegated Proof-of-Stake Consensus
Delegated Proof of Stake (DPOS) is a new method of securing a crypto-currency’s network. DPOS attempts to solve the problems of both Bitcoin’s traditional Proof of Work system, and the Proof of Stake system of Peercoin and NXT. DPOS implements a layer of technological democracy to offset the negative effects of centralization.
Delegated proof of stake mitigates the potential negative impacts of centralization through the use of witnesses (formaly called delegates). A total of N witnesses sign the blocks and are voted on by those using the network with every transaction that gets made. By using a decentralized voting process, DPOS is by design more democratic than comparable systems. Rather than eliminating the need for trust all together, DPOS has safeguards in place the ensure that those trusted with signing blocks on behalf of the network are doing so correctly and without bias. Additionally, each block signed must have a verification that the block before it was signed by a trusted node. DPOS eliminates the need to wait until a certain number of untrusted nodes have verified a transaction before it can be confirmed.
This reduced need for confirmation produces an increase in speed of transaction times. By intentionally placing trust with the most trustworthy of potential block signers, as decided by the network, no artificial encumbrance need be imposed to slow down the block signing process. DPOS allows for many more transactions to be included in a block than either proof of work or proof of stake systems. DPOS technology allows cryptocurrency technology to transact at a level where it can compete with the centralized clearinghouses like Visa and Mastercard. Such clearinghouses administer the most popular forms of electronic payment systems in the world.
In a delegated proof of stake system centralization still occurs, but it is controlled. Unlike other methods of securing cryptocurrency networks, every client in a DPOS system has the ability to decide who is trusted rather than trust concentrating in the hands of those with the most resources. DPOS allows the network to reap some of the major advantages of centralization, while still maintaining some calculated measure of decentralization. This system is enforced by a fair election process where anyone could potentially become a delegated representative of the majority of users.
The BitShares platform itself is run and maintained by the BitShares community–an open consortium of individuals and organizations committed to providing universal access to the power of smart contracts. Working together, this community has designed and developed the BitShares platform to include numerous innovative features which are not found elsewhere within the smart contract industry
BTS raised the equivalent of 5904BTC primarily in BTC and about 400 BTC worth of protonshares (415,000PTN). At the time it was worth around $3.6 Million. More information on the history of Bitshares can be found here.