CHX Coin Values CHX
Turuosa ülempiirid:
24h turumaht:
Aktiivsed krüptovaluutad: 6279
Turg: 82401
ENG
EST
RUS
TUR
DEU
CHI
KOR
ITA
USD
USD
AED
AFN
ALL
AMD
ANG
AOA
ARS
AUD
AWG
AZN
BAM
BBD
BDT
BGN
BHD
BIF
BMD
BND
BOB
BRL
BTN
BWP
BYN
BZD
CAD
CDF
CHF
CLF
CLP
CNH
CNY
COP
CRC
CUC
CUP
CVE
CZK
DJF
DKK
DOP
DZD
EGP
ERN
ETB
EUR
FJD
FKP
GBP
GEL
GHS
GIP
GMD
GNF
GTQ
GYD
HKD
HNL
HRK
HTG
HUF
IDR
ILS
IMP
INR
ISK
JMD
JOD
JPY
KES
KGS
KHR
KMF
KPW
KRW
KWD
KYD
KZT
LAK
LBP
LKR
LRD
LSL
LYD
MAD
MDL
MGA
MKD
MMK
MNT
MOP
MRO
MRU
MUR
MVR
MWK
MXN
MYR
MZN
NAD
NGN
NIO
NOK
NPR
NZD
OMR
PAB
PEN
PGK
PHP
PKR
PLN
PYG
QAR
RON
RSD
RUB
RWF
SAR
SBD
SCR
SDG
SEK
SGD
SHP
SLL
SRD
SSP
STD
STN
SVC
SYP
SZL
THB
TJS
TMT
TND
TOP
TRY
TTD
TWD
TZS
UAH
UGX
UYU
UZS
VEF
VES
VND
VUV
WST
ZAR
ZMW
ZWL
Turuosa ülempiirid
24h turumaht
6279
Aktiivsed krüptovaluutad82401
TurgOwn Crypto Coin Rank 614
Veebisait
Valge leht
99,719,012 CHX
Get Wallet
Tasuta rahakott
Digitaalvaluutade hoidmine ja haldamine kergust
Blockchaini rahakott
Ole oma pank
Own
Own valuesUSD Hind $ 0.0270
$ 0.0270
Own BTC Hind 0.00000288
0.00000288
Own 24h turumaht $ 589,750
$ 589,750
Own Turuosa ülempiirid $ 2,694,106
$ 2,694,106
24h turumaht
63 BTC1 H
0.88 %
24 H
34.82 %
7 d
92.93 %
Täna Own USA dollarites on praegu hind
0.0270
USD, ja kui see on muudetud Bitcoin on
0.00000288
BTC. Kogusumma 287 münt's praegu ringlusse turul. Own hinnad muutuvad praegu 34.82 %, Kontrollima kogu krüptokursus. Viimase 24 tunni jooksul 0.006 M US dollars Own on kaubeldatud Krüptovahetused. Hangi Own's edusamme, lisades selle oma lemmikud tasuta portfelli kui soovid.
CHX Tabelid
Own Hind Tabelid
CHX Kõrge/Madal hinnatabel
Own Hind Kõrge/Madal hinnatabel
Historical Data
Own Crypto Technology
| Date | Open | Close | High | Low |
|---|---|---|---|---|
| 2018-06-05 | $0.0438700 | $0.0451200 | $0.0451200 | $0.0451200 |
| 2018-06-06 | $0.0451200 | $0.0449800 | $0.0449800 | $0.0449800 |
| 2018-06-07 | $0.0449800 | $0.0405800 | $0.0448400 | $0.0405800 |
| 2018-06-08 | $0.0405800 | $0.0379100 | $0.0402500 | $0.0379100 |
| 2018-06-09 | $0.0379100 | $0.0375200 | $0.0375200 | $0.0375200 |
| 2018-06-10 | $0.0375200 | $0.0331800 | $0.0331800 | $0.0331800 |
| 2018-06-11 | $0.0331800 | $0.0335800 | $0.0335800 | $0.0335800 |
| 2018-06-12 | $0.0335800 | $0.0312700 | $0.0312700 | $0.0312700 |
| 2018-06-13 | $0.0312700 | $0.0270300 | $0.0301200 | $0.0270300 |
| 2018-06-14 | $0.0270300 | $0.0295000 | $0.0295000 | $0.0295000 |
| 2018-06-15 | $0.0295000 | $0.0276600 | $0.0276600 | $0.0276600 |
| 2018-06-16 | $0.0276600 | $0.0282100 | $0.0282100 | $0.0282100 |
| 2018-06-17 | $0.0282100 | $0.0281900 | $0.0281900 | $0.0281900 |
| 2018-06-18 | $0.0281900 | $0.0293700 | $0.0293700 | $0.0293700 |
| 2018-06-19 | $0.0293700 | $0.0305500 | $0.0305500 | $0.0305500 |
| 2018-06-20 | $0.0305500 | $0.0304200 | $0.0304200 | $0.0304200 |
| 2018-06-21 | $0.0304200 | $0.0298300 | $0.0298300 | $0.0298300 |
| 2018-06-22 | $0.0298300 | $0.0262200 | $0.0262200 | $0.0262200 |
| 2018-06-23 | $0.0262200 | $0.0269000 | $0.0269000 | $0.0269000 |
| 2018-06-24 | $0.0269000 | $0.0258300 | $0.0258300 | $0.0258300 |
| 2018-06-25 | $0.0258300 | $0.0260300 | $0.0260300 | $0.0260300 |
| 2018-06-26 | $0.0260300 | $0.0243700 | $0.0243700 | $0.0243700 |
| 2018-06-27 | $0.0243900 | $0.0250600 | $0.0250600 | $0.0250600 |
| 2018-06-28 | $0.0250600 | $0.0238700 | $0.0238700 | $0.0238700 |
| 2018-06-29 | $0.0238700 | $0.0247000 | $0.0247000 | $0.0247000 |
| 2018-06-30 | $0.0247000 | $0.0257300 | $0.0257300 | $0.0257300 |
| 2018-07-01 | $0.0257300 | $0.0256400 | $0.0256400 | $0.0256400 |
| 2018-07-02 | $0.0256400 | $0.0270400 | $0.0270400 | $0.0270400 |
| 2018-07-03 | $0.0270400 | $0.0262100 | $0.0262100 | $0.0262100 |
| 2018-07-04 | $0.0262000 | $0.0265100 | $0.0265100 | $0.0265100 |
| 2018-07-05 | $0.0265100 | $0.0265300 | $0.0265300 | $0.0265300 |
| 2018-07-06 | $0.0265300 | $0.0266600 | $0.0266600 | $0.0266600 |
| 2018-07-07 | $0.0266600 | $0.0275600 | $0.0275600 | $0.0275600 |
| 2018-07-08 | $0.0275700 | $0.0275900 | $0.0275900 | $0.0275900 |
| 2018-07-09 | $0.0275900 | $0.0267500 | $0.0267500 | $0.0267500 |
| 2018-07-10 | $0.0267500 | $0.0245500 | $0.0245500 | $0.0245500 |
| 2018-07-11 | $0.0245500 | $0.0252800 | $0.0252800 | $0.0252800 |
| 2018-07-12 | $0.0252800 | $0.0244500 | $0.0244500 | $0.0244500 |
| 2018-07-13 | $0.0244500 | $0.0245400 | $0.0245400 | $0.0245400 |
| 2018-07-14 | $0.0245400 | $0.0246100 | $0.0246100 | $0.0246100 |
| 2018-07-15 | $0.0246100 | $0.0255100 | $0.0255100 | $0.0255100 |
| 2018-07-16 | $0.0255100 | $0.0271600 | $0.0271600 | $0.0271600 |
| 2018-07-17 | $0.0271700 | $0.0283200 | $0.0283200 | $0.0283200 |
| 2018-07-18 | $0.0283200 | $0.0271800 | $0.0271800 | $0.0271800 |
| 2018-07-19 | $0.0271800 | $0.0265900 | $0.0265900 | $0.0265900 |
| 2018-07-20 | $0.0265900 | $0.0320900 | $0.0373400 | $0.0254700 |
| 2018-07-21 | $0.0320900 | $0.0273400 | $0.0329600 | $0.0266000 |
| 2018-07-22 | $0.0273400 | $0.0288800 | $0.0288800 | $0.0271400 |
| 2018-07-23 | $0.0288800 | $0.0326900 | $0.0365100 | $0.0229300 |
| 2018-07-24 | $0.0326900 | $0.0357200 | $0.0383100 | $0.0314100 |
| 2018-07-25 | $0.0357100 | $0.0348300 | $0.0388300 | $0.0336500 |
| 2018-07-26 | $0.0348300 | $0.0303600 | $0.0341900 | $0.0270300 |
| 2018-07-27 | $0.0303600 | $0.0308100 | $0.0308600 | $0.0306700 |
| 2018-07-28 | $0.0308100 | $0.0307400 | $0.0307400 | $0.0307400 |
| 2018-07-29 | $0.0307400 | $0.0306800 | $0.0312400 | $0.0305800 |
| 2018-07-30 | $0.0306800 | $0.0333300 | $0.0346500 | $0.0300400 |
| 2018-07-31 | $0.0333300 | $0.0328300 | $0.0328300 | $0.0309300 |
| 2018-08-01 | $0.0328300 | $0.0311100 | $0.0319100 | $0.0311100 |
| 2018-08-02 | $0.0311100 | $0.0274400 | $0.0304400 | $0.0219000 |
| 2018-08-03 | $0.0274400 | $0.0266400 | $0.0279000 | $0.0266400 |
| 2018-08-04 | $0.0266400 | $0.0264500 | $0.0264900 | $0.0259600 |
| 2018-08-05 | $0.0264500 | $0.0265300 | $0.0265700 | $0.0230600 |
| 2018-08-06 | $0.0265300 | $0.0239300 | $0.0262800 | $0.0228000 |
| 2018-08-07 | $0.0239300 | $0.0238900 | $0.0238900 | $0.0223400 |
| 2018-08-08 | $0.0238900 | $0.0224700 | $0.0224700 | $0.0224700 |
| 2018-08-09 | $0.0224700 | $0.0242500 | $0.0242800 | $0.0229700 |
| 2018-08-10 | $0.0242500 | $0.0221200 | $0.0240100 | $0.0198900 |
| 2018-08-11 | $0.0221200 | $0.0220400 | $0.0222600 | $0.0186000 |
| 2018-08-12 | $0.0220400 | $0.0193800 | $0.0220500 | $0.0186100 |
| 2018-08-13 | $0.0193800 | $0.0166400 | $0.0185800 | $0.0159900 |
| 2018-08-14 | $0.0166400 | $0.0148900 | $0.0182000 | $0.0141900 |
| 2018-08-15 | $0.0148900 | $0.0148200 | $0.0166200 | $0.0147700 |
| 2018-08-16 | $0.0148200 | $0.0160000 | $0.0160000 | $0.0151100 |
| 2018-08-17 | $0.0160000 | $0.0180700 | $0.0183900 | $0.0177200 |
| 2018-08-18 | $0.0180700 | $0.0173700 | $0.0173700 | $0.0166900 |
| 2018-08-19 | $0.0173700 | $0.0174400 | $0.0176500 | $0.0174400 |
| 2018-08-20 | $0.0174400 | $0.0154400 | $0.0160300 | $0.0138100 |
| 2018-08-21 | $0.0154300 | $0.0157700 | $0.0179900 | $0.0143900 |
| 2018-08-22 | $0.0157700 | $0.0157900 | $0.0157900 | $0.0150600 |
| 2018-08-23 | $0.0157900 | $0.0162500 | $0.0163300 | $0.0157500 |
| 2018-08-24 | $0.0162500 | $0.0174200 | $0.0175300 | $0.0165700 |
| 2018-08-25 | $0.0174200 | $0.0160700 | $0.0172900 | $0.0149000 |
| 2018-08-26 | $0.0160700 | $0.0158500 | $0.0164300 | $0.0158000 |
| 2018-08-27 | $0.0158500 | $0.0164500 | $0.0177100 | $0.0164500 |
| 2018-08-28 | $0.0164500 | $0.0181200 | $0.0185000 | $0.0168800 |
| 2018-08-29 | $0.0181200 | $0.0170600 | $0.0190500 | $0.0158800 |
| 2018-08-30 | $0.0170600 | $0.0173300 | $0.0188100 | $0.0167900 |
| 2018-08-31 | $0.0173300 | $0.0171200 | $0.0187600 | $0.0170400 |
| 2018-09-01 | $0.0171200 | $0.0190500 | $0.0190500 | $0.0163000 |
| 2018-09-02 | $0.0190500 | $0.0197100 | $0.0197100 | $0.0181400 |
| 2018-09-03 | $0.0197100 | $0.0187000 | $0.0193000 | $0.0159800 |
| 2018-09-04 | $0.0187000 | $0.0182000 | $0.0184500 | $0.0158300 |
| 2018-09-05 | $0.0182000 | $0.0141800 | $0.0145600 | $0.0126200 |
| 2018-09-06 | $0.0141800 | $0.0144100 | $0.0144100 | $0.0135600 |
| 2018-09-07 | $0.0144200 | $0.0138600 | $0.0138600 | $0.0131500 |
| 2018-09-08 | $0.0138600 | $0.0131000 | $0.0131000 | $0.0120400 |
| 2018-09-09 | $0.0131000 | $0.0135200 | $0.0136600 | $0.0127200 |
| 2018-09-10 | $0.0135200 | $0.0129700 | $0.0137600 | $0.0128100 |
| 2018-09-11 | $0.0129700 | $0.0129400 | $0.0129400 | $0.0121800 |
| 2018-09-12 | $0.0129400 | $0.0141800 | $0.0145100 | $0.0120100 |
| 2018-09-13 | $0.0141800 | $0.0143000 | $0.0163700 | $0.0143000 |
| 2018-09-14 | $0.0143000 | $0.0141400 | $0.0141400 | $0.0141400 |
| 2018-09-15 | $0.0141400 | $0.0156200 | $0.0156200 | $0.0148500 |
| 2018-09-16 | $0.0156200 | $0.0155400 | $0.0169100 | $0.0147500 |
| 2018-09-17 | $0.0155400 | $0.0148600 | $0.0150600 | $0.0138400 |
| 2018-09-18 | $0.0148600 | $0.0149600 | $0.0158000 | $0.0148000 |
| 2018-09-19 | $0.0149600 | $0.0153600 | $0.0153800 | $0.0147700 |
| 2018-09-20 | $0.0153600 | $0.0159100 | $0.0164500 | $0.0155100 |
| 2018-09-21 | $0.0159100 | $0.0192000 | $0.0197900 | $0.0171400 |
| 2018-09-22 | $0.0192000 | $0.0167600 | $0.0186800 | $0.0165200 |
| 2018-09-23 | $0.0167600 | $0.0159900 | $0.0183200 | $0.0147200 |
| 2018-09-24 | $0.0159900 | $0.0151600 | $0.0151600 | $0.0148100 |
| 2018-09-25 | $0.0151600 | $0.0146000 | $0.0160000 | $0.0144200 |
| 2018-09-26 | $0.0146000 | $0.0165600 | $0.0171400 | $0.0142700 |
| 2018-09-27 | $0.0165600 | $0.0159200 | $0.0177100 | $0.0159200 |
| 2018-09-28 | $0.0159200 | $0.0161300 | $0.0161300 | $0.0144500 |
| 2018-09-29 | $0.0161300 | $0.0165400 | $0.0168400 | $0.0150400 |
| 2018-09-30 | $0.0165400 | $0.0157200 | $0.0166300 | $0.0157200 |
| 2018-10-01 | $0.0157200 | $0.0156100 | $0.0156100 | $0.0156100 |
| 2018-10-02 | $0.0156100 | $0.0152400 | $0.0153700 | $0.0152400 |
| 2018-10-03 | $0.0152400 | $0.0143000 | $0.0148700 | $0.0143000 |
| 2018-10-04 | $0.0143000 | $0.0151900 | $0.0151900 | $0.0144100 |
| 2018-10-05 | $0.0151900 | $0.0171400 | $0.0180300 | $0.0139900 |
| 2018-10-06 | $0.0171400 | $0.0181700 | $0.0182200 | $0.0168900 |
| 2018-10-07 | $0.0181700 | $0.0174900 | $0.0182600 | $0.0174900 |
| 2018-10-08 | $0.0174900 | $0.0185800 | $0.0185800 | $0.0160500 |
| 2018-10-09 | $0.0185800 | $0.0167400 | $0.0186800 | $0.0167400 |
| 2018-10-10 | $0.0167400 | $0.0184900 | $0.0184900 | $0.0165800 |
| 2018-10-11 | $0.0184900 | $0.0157700 | $0.0157700 | $0.0155900 |
| 2018-10-12 | $0.0157700 | $0.0164800 | $0.0164800 | $0.0160700 |
| 2018-10-13 | $0.0164800 | $0.0167500 | $0.0167700 | $0.0167500 |
| 2018-10-14 | $0.0167500 | $0.0174500 | $0.0174500 | $0.0163800 |
| 2018-10-15 | $0.0174500 | $0.0231900 | $0.0255100 | $0.0188500 |
| 2018-10-16 | $0.0231900 | $0.0255200 | $0.0255200 | $0.0196600 |
| 2018-10-17 | $0.0255200 | $0.0346900 | $0.0456500 | $0.0212200 |
| 2018-10-18 | $0.0346900 | $0.0286300 | $0.0383500 | $0.0213200 |
| 2018-10-19 | $0.0285700 | $0.0294100 | $0.0315200 | $0.0263700 |
| 2018-10-20 | $0.0294100 | $0.0387400 | $0.0387400 | $0.0266800 |
| 2018-10-21 | $0.0387400 | $0.0494100 | $0.0530 | $0.0329700 |
| 2018-10-22 | $0.0494100 | $0.0717 | $0.0717 | $0.0433700 |
| 2018-10-23 | $0.0717 | $0.0759 | $0.0978 | $0.0609 |
| 2018-10-24 | $0.0759 | $0.0633 | $0.0787 | $0.0568 |
| 2018-10-25 | $0.0632 | $0.0665 | $0.0702 | $0.0594 |
| 2018-10-26 | $0.0665 | $0.0650 | $0.0773 | $0.0611 |
| 2018-10-27 | $0.0650 | $0.0761 | $0.0761 | $0.0533 |
| 2018-10-28 | $0.0761 | $0.0764 | $0.0764 | $0.0623 |
| 2018-10-29 | $0.0764 | $0.0626 | $0.0740 | $0.0574 |
| 2018-10-30 | $0.0626 | $0.0663 | $0.0710 | $0.0589 |
| 2018-10-31 | $0.0663 | $0.0650 | $0.0674 | $0.0622 |
| 2018-11-01 | $0.0650 | $0.0598 | $0.0663 | $0.0597 |
| 2018-11-02 | $0.0598 | $0.0648 | $0.0648 | $0.0578 |
| 2018-11-03 | $0.0648 | $0.0642 | $0.0668 | $0.0574 |
| 2018-11-04 | $0.0642 | $0.0693 | $0.0742 | $0.0634 |
| 2018-11-05 | $0.0693 | $0.0821 | $0.0841 | $0.0688 |
| 2018-11-06 | $0.0821 | $0.1194000 | $0.1196000 | $0.0859 |
| 2018-11-07 | $0.1194000 | $0.1127000 | $0.1190000 | $0.0922 |
| 2018-11-08 | $0.1127000 | $0.1057000 | $0.1179000 | $0.1014000 |
| 2018-11-09 | $0.1057000 | $0.1173000 | $0.1251000 | $0.1048000 |
| 2018-11-10 | $0.1173000 | $0.1104000 | $0.1187000 | $0.1090000 |
| 2018-11-11 | $0.1104000 | $0.1098000 | $0.1186000 | $0.1063000 |
| 2018-11-12 | $0.1098000 | $0.0923 | $0.1094000 | $0.0923 |
| 2018-11-13 | $0.0923 | $0.0861 | $0.0968 | $0.0795 |
| 2018-11-14 | $0.0861 | $0.0783 | $0.0853 | $0.0762 |
| 2018-11-15 | $0.0783 | $0.0848 | $0.0848 | $0.0762 |
| 2018-11-16 | $0.0848 | $0.0795 | $0.0816 | $0.0791 |
| 2018-11-17 | $0.0795 | $0.0785 | $0.0819 | $0.0785 |
| 2018-11-18 | $0.0785 | $0.0821 | $0.0837 | $0.0799 |
| 2018-11-19 | $0.0821 | $0.0699 | $0.0699 | $0.0667 |
| 2018-11-20 | $0.0699 | $0.0617 | $0.0617 | $0.0544 |
| 2018-11-21 | $0.0617 | $0.0683 | $0.0683 | $0.0585 |
| 2018-11-22 | $0.0683 | $0.0687 | $0.0687 | $0.0601 |
| 2018-11-23 | $0.0687 | $0.0716 | $0.0716 | $0.0679 |
| 2018-11-24 | $0.0716 | $0.0725 | $0.0725 | $0.0654 |
| 2018-11-25 | $0.0725 | $0.0708 | $0.0781 | $0.0699 |
| 2018-11-26 | $0.0707 | $0.0802 | $0.0806 | $0.0660 |
| 2018-11-27 | $0.0802 | $0.0783 | $0.0812 | $0.0744 |
| 2018-11-28 | $0.0783 | $0.1081000 | $0.1350000 | $0.0873 |
| 2018-11-29 | $0.1081000 | $0.1199000 | $0.1199000 | $0.0952 |
| 2018-11-30 | $0.1199000 | $0.1531000 | $0.1531000 | $0.1074000 |
| 2018-12-01 | $0.1531000 | $0.1234000 | $0.1607000 | $0.1234000 |
| 2018-12-02 | $0.1234000 | $0.1255000 | $0.1307000 | $0.1207000 |
| 2018-12-03 | $0.1255000 | $0.1191000 | $0.1222000 | $0.1082000 |
| 2018-12-04 | $0.1191000 | $0.1396000 | $0.1396000 | $0.1024000 |
| 2018-12-05 | $0.1396000 | $0.1270000 | $0.1307000 | $0.0948 |
| 2018-12-06 | $0.1270000 | $0.0998300 | $0.1130000 | $0.0981 |
| 2018-12-07 | $0.0998300 | $0.1012000 | $0.1124000 | $0.0887 |
| 2018-12-08 | $0.1012000 | $0.0969 | $0.0989 | $0.0969 |
| 2018-12-09 | $0.0969 | $0.0881 | $0.1001000 | $0.0881 |
| 2018-12-10 | $0.0881 | $0.0929 | $0.1094000 | $0.0816 |
| 2018-12-11 | $0.0929 | $0.1132000 | $0.1132000 | $0.0902 |
| 2018-12-12 | $0.1132000 | $0.1095000 | $0.1356000 | $0.1042000 |
| 2018-12-13 | $0.1095000 | $0.1082000 | $0.1172000 | $0.1045000 |
| 2018-12-14 | $0.1082000 | $0.0985 | $0.1242000 | $0.0929 |
| 2018-12-15 | $0.0985 | $0.1079000 | $0.1264000 | $0.0933 |
| 2018-12-16 | $0.1079000 | $0.1048000 | $0.1152000 | $0.0946 |
| 2018-12-17 | $0.1048000 | $0.1287000 | $0.1287000 | $0.1171000 |
| 2018-12-18 | $0.1287000 | $0.1400000 | $0.1402000 | $0.1248000 |
| 2018-12-19 | $0.1400000 | $0.1308000 | $0.1489000 | $0.1209000 |
| 2018-12-20 | $0.1308000 | $0.1327000 | $0.1514000 | $0.1289000 |
| 2018-12-21 | $0.1327000 | $0.1234000 | $0.1346000 | $0.1108000 |
| 2018-12-22 | $0.1234000 | $0.1255000 | $0.1335000 | $0.1184000 |
| 2018-12-23 | $0.1255000 | $0.1131000 | $0.1395000 | $0.1052000 |
| 2018-12-24 | $0.1131000 | $0.1082000 | $0.1223000 | $0.0903 |
| 2018-12-25 | $0.1082000 | $0.0973 | $0.1049000 | $0.0973 |
| 2018-12-26 | $0.0973 | $0.1123000 | $0.1180000 | $0.0857 |
| 2018-12-27 | $0.1123000 | $0.1047000 | $0.1047000 | $0.0989 |
| 2018-12-28 | $0.1047000 | $0.1151000 | $0.1253000 | $0.1128000 |
| 2018-12-29 | $0.1151000 | $0.1232000 | $0.1232000 | $0.1034000 |
| 2018-12-30 | $0.1232000 | $0.1159000 | $0.1377000 | $0.1075000 |
| 2018-12-31 | $0.1159000 | $0.1073000 | $0.1300000 | $0.0957 |
| 2019-01-01 | $0.1073000 | $0.1077000 | $0.1150000 | $0.1075000 |
| 2019-01-02 | $0.1077000 | $0.1131000 | $0.1323000 | $0.1067000 |
| 2019-01-03 | $0.1131000 | $0.1666000 | $0.1666000 | $0.1080000 |
| 2019-01-04 | $0.1666000 | $0.1305000 | $0.1740000 | $0.1124000 |
| 2019-01-05 | $0.1305000 | $0.1384000 | $0.1384000 | $0.1225000 |
| 2019-01-06 | $0.1384000 | $0.1228000 | $0.1405000 | $0.1142000 |
| 2019-01-07 | $0.1228000 | $0.1161000 | $0.1186000 | $0.1095000 |
| 2019-01-08 | $0.1099000 | $0.1215000 | $0.1422000 | $0.1092000 |
| 2019-01-09 | $0.1215000 | $0.1173000 | $0.1232000 | $0.1173000 |
| 2019-01-10 | $0.1173000 | $0.0937 | $0.1050000 | $0.0937 |
| 2019-01-11 | $0.0937 | $0.1051000 | $0.1063000 | $0.0931 |
| 2019-01-12 | $0.1051000 | $0.0993200 | $0.1186000 | $0.0993200 |
| 2019-01-13 | $0.0993200 | $0.0943 | $0.0943 | $0.0902 |
| 2019-01-14 | $0.0943 | $0.1065000 | $0.1232000 | $0.1050000 |
| 2019-01-15 | $0.1065000 | $0.1131000 | $0.1131000 | $0.0995100 |
| 2019-01-16 | $0.1131000 | $0.1111000 | $0.1149000 | $0.1061000 |
| 2019-01-17 | $0.1111000 | $0.1263000 | $0.1315000 | $0.1116000 |
| 2019-01-18 | $0.1263000 | $0.1219000 | $0.1329000 | $0.1219000 |
| 2019-01-19 | $0.1219000 | $0.1243000 | $0.1436000 | $0.1224000 |
| 2019-01-20 | $0.1243000 | $0.1152000 | $0.1179000 | $0.1152000 |
| 2019-01-21 | $0.1152000 | $0.1170000 | $0.1434000 | $0.1136000 |
| 2019-01-22 | $0.1170000 | $0.1210000 | $0.1210000 | $0.1159000 |
| 2019-01-23 | $0.1210000 | $0.1682000 | $0.1682000 | $0.1195000 |
| 2019-01-24 | $0.1682000 | $0.1324000 | $0.1684000 | $0.1235000 |
| 2019-01-25 | $0.1324000 | $0.1304000 | $0.1304000 | $0.1304000 |
| 2019-01-26 | $0.1304000 | $0.1266000 | $0.1326000 | $0.1266000 |
| 2019-01-27 | $0.1266000 | $0.1568000 | $0.1571000 | $0.1221000 |
| 2019-01-28 | $0.1568000 | $0.1306000 | $0.1486000 | $0.1247000 |
| 2019-01-29 | $0.1306000 | $0.1702000 | $0.1702000 | $0.1286000 |
| 2019-01-30 | $0.1702000 | $0.1643000 | $0.2058000 | $0.1636000 |
| 2019-01-31 | $0.1643000 | $0.1808000 | $0.2138000 | $0.1585000 |
| 2019-02-01 | $0.1808000 | $0.1868000 | $0.2126000 | $0.1810000 |
| 2019-02-02 | $0.1868000 | $0.2125000 | $0.2486000 | $0.1937000 |
| 2019-02-03 | $0.2125000 | $0.1905000 | $0.2206000 | $0.1781000 |
| 2019-02-04 | $0.1905000 | $0.2298000 | $0.2365000 | $0.1865000 |
| 2019-02-05 | $0.2298000 | $0.1894000 | $0.2366000 | $0.1894000 |
| 2019-02-06 | $0.1894000 | $0.1955000 | $0.1975000 | $0.1851000 |
| 2019-02-07 | $0.1955000 | $0.1847000 | $0.1951000 | $0.1847000 |
| 2019-02-08 | $0.1847000 | $0.1991000 | $0.2211000 | $0.1991000 |
| 2019-02-09 | $0.1991000 | $0.2405000 | $0.2405000 | $0.1787000 |
| 2019-02-10 | $0.2405000 | $0.2239000 | $0.2779000 | $0.2170000 |
| 2019-02-11 | $0.2239000 | $0.2313000 | $0.2803000 | $0.2153000 |
| 2019-02-12 | $0.2313000 | $0.2616000 | $0.2616000 | $0.2348000 |
| 2019-02-13 | $0.2616000 | $0.3169000 | $0.3364000 | $0.2609000 |
| 2019-02-14 | $0.3169000 | $0.2864000 | $0.3131000 | $0.2777000 |
| 2019-02-15 | $0.2864000 | $0.3341000 | $0.3356000 | $0.2815000 |
| 2019-02-16 | $0.3341000 | $0.2751000 | $0.3375000 | $0.2743000 |
| 2019-02-17 | $0.2751000 | $0.2718000 | $0.2997000 | $0.2604000 |
| 2019-02-18 | $0.2718000 | $0.2618000 | $0.2966000 | $0.2218000 |
| 2019-02-19 | $0.2618000 | $0.2570000 | $0.2888000 | $0.2570000 |
| 2019-02-20 | $0.2570000 | $0.2998000 | $0.2998000 | $0.2532000 |
| 2019-02-21 | $0.2998000 | $0.3254000 | $0.3254000 | $0.2927000 |
| 2019-02-22 | $0.3254000 | $0.3017000 | $0.3313000 | $0.3017000 |
| 2019-02-23 | $0.3017000 | $0.3202000 | $0.3540000 | $0.2963000 |
| 2019-02-24 | $0.3202000 | $0.2543000 | $0.2962000 | $0.2543000 |
| 2019-02-25 | $0.2543000 | $0.2778000 | $0.3086000 | $0.2650000 |
| 2019-02-26 | $0.2778000 | $0.2548000 | $0.2825000 | $0.2283000 |
| 2019-02-27 | $0.2548000 | $0.2243000 | $0.2526000 | $0.2243000 |
| 2019-02-28 | $0.2243000 | $0.2249000 | $0.2456000 | $0.2249000 |
| 2019-03-01 | $0.2249000 | $0.2246000 | $0.2246000 | $0.2246000 |
| 2019-03-02 | $0.2246000 | $0.2261000 | $0.2291000 | $0.2208000 |
| 2019-03-03 | $0.2261000 | $0.2237000 | $0.2237000 | $0.2099000 |
| 2019-03-04 | $0.2237000 | $0.2167000 | $0.2210000 | $0.2121000 |
| 2019-03-05 | $0.2167000 | $0.2279000 | $0.2414000 | $0.2279000 |
| 2019-03-06 | $0.2279000 | $0.2124000 | $0.2288000 | $0.2124000 |
| 2019-03-07 | $0.2124000 | $0.2202000 | $0.2202000 | $0.2033000 |
| 2019-03-08 | $0.2202000 | $0.2065000 | $0.2334000 | $0.2065000 |
| 2019-03-09 | $0.2065000 | $0.2028000 | $0.2274000 | $0.2027000 |
| 2019-03-10 | $0.2028000 | $0.1809000 | $0.2000000 | $0.1745000 |
| 2019-03-11 | $0.1809000 | $0.1990000 | $0.1990000 | $0.1668000 |
| 2019-03-12 | $0.1990000 | $0.1794000 | $0.2002000 | $0.1792000 |
| 2019-03-13 | $0.1794000 | $0.1666000 | $0.1775000 | $0.1666000 |
| 2019-03-14 | $0.1666000 | $0.1936000 | $0.1936000 | $0.1665000 |
| 2019-03-15 | $0.1936000 | $0.2129000 | $0.2129000 | $0.2005000 |
| 2019-03-16 | $0.2129000 | $0.2189000 | $0.2192000 | $0.2059000 |
| 2019-03-17 | $0.2189000 | $0.2209000 | $0.3074000 | $0.2085000 |
| 2019-03-18 | $0.2209000 | $0.2237000 | $0.2349000 | $0.2190000 |
| 2019-03-19 | $0.2237000 | $0.2194000 | $0.2259000 | $0.2194000 |
| 2019-03-20 | $0.2194000 | $0.1988000 | $0.2309000 | $0.1988000 |
| 2019-03-21 | $0.1988000 | $0.1958000 | $0.2038000 | $0.1923000 |
| 2019-03-22 | $0.1958000 | $0.1913000 | $0.1975000 | $0.1856000 |
| 2019-03-23 | $0.1913000 | $0.2011000 | $0.2011000 | $0.1927000 |
| 2019-03-24 | $0.2011000 | $0.1880000 | $0.1989000 | $0.1828000 |
| 2019-03-25 | $0.1880000 | $0.1835000 | $0.1849000 | $0.1835000 |
| 2019-03-26 | $0.1835000 | $0.1899000 | $0.1899000 | $0.1799000 |
| 2019-03-27 | $0.1899000 | $0.1879000 | $0.1983000 | $0.1879000 |
| 2019-03-28 | $0.1879000 | $0.1924000 | $0.1924000 | $0.1854000 |
| 2019-03-29 | $0.1924000 | $0.1994000 | $0.2061000 | $0.1857000 |
| 2019-03-30 | $0.1994000 | $0.2043000 | $0.2069000 | $0.1979000 |
| 2019-03-31 | $0.2043000 | $0.2056000 | $0.2072000 | $0.1962000 |
| 2019-04-01 | $0.2056000 | $0.1901000 | $0.2048000 | $0.1901000 |
| 2019-04-02 | $0.1901000 | $0.2113000 | $0.2210000 | $0.2001000 |
| 2019-04-03 | $0.2113000 | $0.2240000 | $0.2240000 | $0.1965000 |
| 2019-04-04 | $0.2240000 | $0.2406000 | $0.2577000 | $0.2197000 |
| 2019-04-05 | $0.2406000 | $0.2306000 | $0.2631000 | $0.2223000 |
| 2019-04-06 | $0.2306000 | $0.2243000 | $0.2346000 | $0.2079000 |
| 2019-04-07 | $0.2243000 | $0.2311000 | $0.2414000 | $0.2226000 |
| 2019-04-08 | $0.2311000 | $0.2242000 | $0.2383000 | $0.2207000 |
| 2019-04-09 | $0.2242000 | $0.2038000 | $0.2253000 | $0.2024000 |
| 2019-04-10 | $0.2038000 | $0.2116000 | $0.2169000 | $0.2051000 |
| 2019-04-11 | $0.2116000 | $0.1943000 | $0.1971000 | $0.1839000 |
| 2019-04-12 | $0.1943000 | $0.1835000 | $0.1935000 | $0.1835000 |
| 2019-04-13 | $0.1835000 | $0.1808000 | $0.1940000 | $0.1662000 |
| 2019-04-14 | $0.1808000 | $0.1952000 | $0.1952000 | $0.1822000 |
| 2019-04-15 | $0.1952000 | $0.1736000 | $0.1855000 | $0.1619000 |
| 2019-04-16 | $0.1736000 | $0.1737000 | $0.1808000 | $0.1588000 |
| 2019-04-17 | $0.1737000 | $0.1623000 | $0.1739000 | $0.1347000 |
| 2019-04-18 | $0.1623000 | $0.1488000 | $0.1705000 | $0.1488000 |
| 2019-04-19 | $0.1488000 | $0.1708000 | $0.1708000 | $0.1484000 |
| 2019-04-20 | $0.1708000 | $0.1564000 | $0.1842000 | $0.1087000 |
| 2019-04-21 | $0.1564000 | $0.1669000 | $0.1702000 | $0.1531000 |
| 2019-04-22 | $0.1669000 | $0.1413000 | $0.1685000 | $0.1413000 |
| 2019-04-23 | $0.1413000 | $0.1591000 | $0.1591000 | $0.1403000 |
| 2019-04-24 | $0.1591000 | $0.1448000 | $0.1549000 | $0.1448000 |
| 2019-04-25 | $0.1448000 | $0.1485000 | $0.1485000 | $0.1266000 |
| 2019-04-26 | $0.1485000 | $0.1396000 | $0.1518000 | $0.1394000 |
| 2019-04-27 | $0.1396000 | $0.1448000 | $0.1448000 | $0.1413000 |
| 2019-04-28 | $0.1451000 | $0.1511000 | $0.1563000 | $0.1417000 |
| 2019-04-29 | $0.1511000 | $0.1418000 | $0.1565000 | $0.1418000 |
| 2019-04-30 | $0.1418000 | $0.1672000 | $0.1698000 | $0.1488000 |
| 2019-05-01 | $0.1672000 | $0.2032000 | $0.2032000 | $0.1642000 |
| 2019-05-02 | $0.2032000 | $0.2015000 | $0.2339000 | $0.1903000 |
| 2019-05-03 | $0.2015000 | $0.1780000 | $0.2248000 | $0.1780000 |
| 2019-05-04 | $0.1780000 | $0.1980000 | $0.2097000 | $0.1731000 |
| 2019-05-05 | $0.1980000 | $0.1805000 | $0.2180000 | $0.1769000 |
| 2019-05-06 | $0.1805000 | $0.2048000 | $0.2258000 | $0.1857000 |
| 2019-05-07 | $0.2048000 | $0.1809000 | $0.2434000 | $0.1807000 |
| 2019-05-08 | $0.1809000 | $0.1839000 | $0.1839000 | $0.1839000 |
| 2019-05-09 | $0.1839000 | $0.2038000 | $0.2399000 | $0.1833000 |
| 2019-05-10 | $0.2038000 | $0.1941000 | $0.2156000 | $0.1941000 |
| 2019-05-11 | $0.1941000 | $0.1744000 | $0.2165000 | $0.1453000 |
| 2019-05-12 | $0.1744000 | $0.1709000 | $0.1845000 | $0.1697000 |
| 2019-05-13 | $0.1709000 | $0.1933000 | $0.1974000 | $0.1779000 |
| 2019-05-14 | $0.1933000 | $0.1869000 | $0.3149000 | $0.1759000 |
| 2019-05-15 | $0.1869000 | $0.1865000 | $0.2140000 | $0.1614000 |
| 2019-05-16 | $0.1865000 | $0.1904000 | $0.2065000 | $0.1904000 |
| 2019-05-17 | $0.1904000 | $0.1798000 | $0.1798000 | $0.1763000 |
| 2019-05-18 | $0.1798000 | $0.1770000 | $0.2000000 | $0.1404000 |
| 2019-05-19 | $0.1770000 | $0.1794000 | $0.2042000 | $0.1642000 |
| 2019-05-20 | $0.1817000 | $0.1891000 | $0.1925000 | $0.1513000 |
| 2019-05-21 | $0.1891000 | $0.1541000 | $0.1912000 | $0.1541000 |
| 2019-05-22 | $0.1541000 | $0.1388000 | $0.1525000 | $0.1352000 |
| 2019-05-23 | $0.1388000 | $0.1440000 | $0.1646000 | $0.1358000 |
| 2019-05-24 | $0.1440000 | $0.1435000 | $0.1463000 | $0.1360000 |
| 2019-05-25 | $0.1435000 | $0.1263000 | $0.1446000 | $0.1059000 |
| 2019-05-26 | $0.1263000 | $0.1248000 | $0.1446000 | $0.1203000 |
| 2019-05-27 | $0.1248000 | $0.1391000 | $0.1408000 | $0.1192000 |
| 2019-05-28 | $0.1391000 | $0.1390000 | $0.1390000 | $0.1306000 |
| 2019-05-29 | $0.1390000 | $0.1270000 | $0.1468000 | $0.1270000 |
| 2019-05-30 | $0.1270000 | $0.1475000 | $0.2038000 | $0.1051000 |
| 2019-05-31 | $0.1475000 | $0.1471000 | $0.1695000 | $0.1104000 |
| 2019-06-01 | $0.1471000 | $0.1469000 | $0.1469000 | $0.1454000 |
| 2019-06-02 | $0.1469000 | $0.1495000 | $0.1495000 | $0.1495000 |
| 2019-06-03 | $0.1495000 | $0.1385000 | $0.1385000 | $0.1385000 |
| 2019-06-04 | $0.1385000 | $0.1338000 | $0.1338000 | $0.1338000 |
| 2019-06-05 | $0.1338000 | $0.1366000 | $0.1366000 | $0.1366000 |
| 2019-06-06 | $0.1366000 | $0.1384000 | $0.1384000 | $0.1384000 |
| 2019-06-07 | $0.1384000 | $0.1385000 | $0.1385000 | $0.1385000 |
| 2019-06-08 | $0.1385000 | $0.1356000 | $0.1356000 | $0.1356000 |
| 2019-06-09 | $0.1356000 | $0.1284000 | $0.1284000 | $0.1284000 |
| 2019-06-10 | $0.1284000 | $0.1376000 | $0.1376000 | $0.1376000 |
| 2019-06-11 | $0.1376000 | $0.1361000 | $0.1361000 | $0.1361000 |
| 2019-06-12 | $0.1361000 | $0.1460000 | $0.1460000 | $0.1460000 |
| 2019-06-13 | $0.1460000 | $0.1416000 | $0.1416000 | $0.1416000 |
| 2019-06-14 | $0.1416000 | $0.1464000 | $0.1464000 | $0.1464000 |
| 2019-06-15 | $0.1464000 | $0.1494000 | $0.1494000 | $0.1494000 |
| 2019-06-16 | $0.1494000 | $0.1490000 | $0.1490000 | $0.1490000 |
| 2019-06-17 | $0.1490000 | $0.1520000 | $0.1520000 | $0.1520000 |
| 2019-06-18 | $0.1520000 | $0.1468000 | $0.1468000 | $0.1468000 |
| 2019-06-19 | $0.1468000 | $0.1493000 | $0.1493000 | $0.1493000 |
| 2019-06-20 | $0.1493000 | $0.1511000 | $0.1511000 | $0.1511000 |
| 2019-06-21 | $0.1511000 | $0.1643000 | $0.1643000 | $0.1643000 |
| 2019-06-22 | $0.1643000 | $0.1717000 | $0.1717000 | $0.1717000 |
| 2019-06-23 | $0.1717000 | $0.1706000 | $0.1706000 | $0.1706000 |
| 2019-06-24 | $0.1706000 | $0.1727000 | $0.1727000 | $0.1727000 |
| 2019-06-25 | $0.1727000 | $0.1757000 | $0.1757000 | $0.1757000 |
| 2019-06-26 | $0.1757000 | $0.1852000 | $0.1852000 | $0.1852000 |
| 2019-06-27 | $0.1852000 | $0.1632000 | $0.1632000 | $0.1632000 |
| 2019-06-28 | $0.1632000 | $0.1717000 | $0.1717000 | $0.1717000 |
| 2019-06-29 | $0.1717000 | $0.1761000 | $0.1761000 | $0.1761000 |
| 2019-06-30 | $0.1761000 | $0.1610000 | $0.1610000 | $0.1610000 |
| 2019-07-01 | $0.1610000 | $0.1633000 | $0.1633000 | $0.1633000 |
| 2019-07-02 | $0.1633000 | $0.1618000 | $0.1618000 | $0.1618000 |
| 2019-07-03 | $0.1618000 | $0.1677000 | $0.1677000 | $0.1677000 |
| 2019-07-04 | $0.1677000 | $0.1571000 | $0.1571000 | $0.1571000 |
| 2019-07-05 | $0.1571000 | $0.1598000 | $0.1598000 | $0.1598000 |
| 2019-07-06 | $0.1598000 | $0.1598000 | $0.1598000 | $0.1598000 |
| 2019-07-07 | $0.1598000 | $0.1701000 | $0.1701000 | $0.1701000 |
| 2019-07-08 | $0.1701000 | $0.1739000 | $0.1739000 | $0.1739000 |
| 2019-07-09 | $0.1739000 | $0.1709000 | $0.1709000 | $0.1709000 |
| 2019-07-10 | $0.1709000 | $0.1602000 | $0.1602000 | $0.1602000 |
| 2019-07-11 | $0.1602000 | $0.1491000 | $0.1491000 | $0.1491000 |
| 2019-07-12 | $0.1491000 | $0.1529000 | $0.1529000 | $0.1529000 |
| 2019-07-13 | $0.1529000 | $0.1493000 | $0.1493000 | $0.1493000 |
| 2019-07-14 | $0.1493000 | $0.1255000 | $0.1255000 | $0.1255000 |
| 2019-07-15 | $0.1255000 | $0.1266000 | $0.1266000 | $0.1266000 |
| 2019-07-16 | $0.1266000 | $0.1103000 | $0.1103000 | $0.1103000 |
| 2019-07-17 | $0.1103000 | $0.1173000 | $0.1173000 | $0.1173000 |
| 2019-07-18 | $0.1173000 | $0.1255000 | $0.1255000 | $0.1255000 |
| 2019-07-19 | $0.1255000 | $0.1228000 | $0.1228000 | $0.1228000 |
| 2019-07-20 | $0.1228000 | $0.1269000 | $0.1269000 | $0.1269000 |
| 2019-07-21 | $0.1269000 | $0.1251000 | $0.1251000 | $0.1251000 |
| 2019-07-22 | $0.1251000 | $0.1206000 | $0.1206000 | $0.1206000 |
| 2019-07-23 | $0.1206000 | $0.1178000 | $0.1178000 | $0.1178000 |
| 2019-07-24 | $0.1178000 | $0.1202000 | $0.1202000 | $0.1202000 |
| 2019-07-25 | $0.1202000 | $0.1218000 | $0.1218000 | $0.1218000 |
| 2019-07-26 | $0.1218000 | $0.1217000 | $0.1217000 | $0.1217000 |
| 2019-07-27 | $0.1217000 | $0.1150000 | $0.1150000 | $0.1150000 |
| 2019-07-28 | $0.1150000 | $0.1172000 | $0.1172000 | $0.1172000 |
| 2019-07-29 | $0.1172000 | $0.1170000 | $0.1170000 | $0.1170000 |
| 2019-07-30 | $0.1170000 | $0.1165000 | $0.1165000 | $0.1165000 |
| 2019-07-31 | $0.1165000 | $0.1214000 | $0.1214000 | $0.1214000 |
| 2019-08-01 | $0.1214000 | $0.1180000 | $0.1183000 | $0.1180000 |
| 2019-08-03 | $0.1208000 | $0.1231000 | $0.1231000 | $0.1231000 |
| 2019-08-04 | $0.1231000 | $0.1232000 | $0.1232000 | $0.1231000 |
| 2019-08-10 | $0.1305000 | $0.1261000 | $0.1725000 | $0.1169000 |
| 2019-08-11 | $0.1261000 | $0.1289000 | $0.1289000 | $0.1261000 |
| 2019-08-17 | $0.0946 | $0.0959 | $0.0988 | $0.0894 |
| 2019-08-18 | $0.0959 | $0.0944 | $0.0959 | $0.0944 |
| 2019-08-24 | $0.0702 | $0.0533 | $0.0721 | $0.0508 |
| 2019-08-25 | $0.0533 | $0.0533 | $0.0533 | $0.0533 |
| 2019-08-31 | $0.0602 | $0.0627 | $0.0703 | $0.0603 |
| 2019-09-01 | $0.0627 | $0.0628 | $0.0628 | $0.0627 |
| 2019-09-07 | $0.0648 | $0.0607 | $0.0666 | $0.0551 |
| 2019-09-08 | $0.0607 | $0.0603 | $0.0607 | $0.0603 |
| 2019-09-14 | $0.0573 | $0.0533 | $0.0602 | $0.0528 |
| 2019-09-15 | $0.0533 | $0.0536 | $0.0536 | $0.0533 |
| 2019-09-21 | $0.0531 | $0.0520 | $0.0540 | $0.0504 |
| 2019-09-22 | $0.0520 | $0.0520 | $0.0520 | $0.0520 |
| 2019-09-28 | $0.0367400 | $0.0385400 | $0.0392800 | $0.0365700 |
| 2019-09-29 | $0.0385400 | $0.0386700 | $0.0386700 | $0.0385400 |
| 2019-10-05 | $0.0323500 | $0.0330500 | $0.0334600 | $0.0295400 |
| 2019-10-06 | $0.0330500 | $0.0330100 | $0.0330500 | $0.0330100 |
| 2019-10-12 | $0.0312900 | $0.0303200 | $0.0320800 | $0.0282400 |
| 2019-10-13 | $0.0303200 | $0.0303300 | $0.0303300 | $0.0303200 |
| 2019-10-19 | $0.0296600 | $0.0286500 | $0.0309700 | $0.0284100 |
| 2019-10-20 | $0.0286500 | $0.0287400 | $0.0287400 | $0.0286500 |
| 2019-10-26 | $0.0252300 | $0.0254200 | $0.0293600 | $0.0222100 |
| 2019-10-27 | $0.0254200 | $0.0254900 | $0.0254900 | $0.0254200 |
| 2019-11-02 | $0.0249100 | $0.0272000 | $0.0278500 | $0.0245900 |
| 2019-11-03 | $0.0272000 | $0.0276100 | $0.0276100 | $0.0272000 |
| 2019-11-09 | $0.0239200 | $0.0227300 | $0.0241400 | $0.0222500 |
| 2019-11-10 | $0.0227300 | $0.0224400 | $0.0227300 | $0.0224400 |
| 2019-11-16 | $0.0192200 | $0.0192000 | $0.0196200 | $0.0186900 |
| 2019-11-17 | $0.0192000 | $0.0194300 | $0.0194300 | $0.0192000 |
| 2019-11-23 | $0.0156100 | $0.0143600 | $0.0156800 | $0.0131900 |
| 2019-11-24 | $0.0143600 | $0.0142800 | $0.0143600 | $0.0142800 |
| 2019-11-30 | $0.0117100 | $0.0114000 | $0.0128000 | $0.0113300 |
| 2019-12-01 | $0.0114000 | $0.0113200 | $0.0114000 | $0.0113200 |
| 2019-12-07 | $0.0147100 | $0.0157500 | $0.0165300 | $0.0144400 |
| 2019-12-08 | $0.0157500 | $0.0157300 | $0.0157500 | $0.0157300 |
| 2019-12-14 | $0.0189800 | $0.0171900 | $0.0187400 | $0.0166600 |
| 2019-12-15 | $0.0171900 | $0.0173500 | $0.0173500 | $0.0171900 |
| 2019-12-21 | $0.0162100 | $0.0155500 | $0.0171300 | $0.0154800 |
| 2019-12-22 | $0.0155500 | $0.0155500 | $0.0155500 | $0.0155500 |
| 2019-12-28 | $0.0189400 | $0.0192800 | $0.0195300 | $0.0185000 |
| 2019-12-29 | $0.0192800 | $0.0192800 | $0.0192800 | $0.0192800 |
| 2020-01-04 | $0.0187700 | $0.0194800 | $0.0196000 | $0.0182400 |
| 2020-01-05 | $0.0194800 | $0.0196200 | $0.0196200 | $0.0194800 |
| 2020-01-11 | $0.0164000 | $0.0168500 | $0.0168500 | $0.0158100 |
| 2020-01-12 | $0.0168500 | $0.0165700 | $0.0168500 | $0.0165700 |
| 2020-01-18 | $0.0153400 | $0.0153400 | $0.0162400 | $0.0152700 |
| 2020-01-19 | $0.0153400 | $0.0158300 | $0.0158300 | $0.0153400 |
| 2020-01-25 | $0.0142000 | $0.0139100 | $0.0144300 | $0.0137100 |
| 2020-01-26 | $0.0139100 | $0.0139700 | $0.0139700 | $0.0139100 |
| 2020-02-01 | $0.0197100 | $0.0269400 | $0.0300400 | $0.0198000 |
| 2020-02-02 | $0.0269400 | $0.0271000 | $0.0271000 | $0.0269400 |
| 2020-02-08 | $0.0233600 | $0.0245200 | $0.0269100 | $0.0230600 |
| 2020-02-09 | $0.0245200 | $0.0246300 | $0.0246300 | $0.0245200 |
| 2020-02-15 | $0.0215500 | $0.0211400 | $0.0215400 | $0.0200500 |
| 2020-02-16 | $0.0211400 | $0.0211500 | $0.0211500 | $0.0211400 |
| 2020-02-22 | $0.0213800 | $0.0210500 | $0.0213100 | $0.0207100 |
| 2020-02-23 | $0.0210500 | $0.0211400 | $0.0211400 | $0.0210500 |
| 2020-02-29 | $0.0157200 | $0.0151200 | $0.0170200 | $0.0150700 |
| 2020-03-01 | $0.0151200 | $0.0157000 | $0.0157000 | $0.0151200 |
| 2020-03-07 | $0.0170100 | $0.0162100 | $0.0168300 | $0.0156600 |
| 2020-03-08 | $0.0162100 | $0.0160200 | $0.0162100 | $0.0160200 |
| 2020-03-14 | $0.0108500 | $0.008540 | $0.0101900 | $0.007928 |
| 2020-03-15 | $0.008540 | $0.008181 | $0.008540 | $0.008181 |
| 2020-03-21 | $0.009605 | $0.0104800 | $0.0104800 | $0.008468 |
| 2020-03-22 | $0.0104800 | $0.0104500 | $0.0104800 | $0.0104500 |
| 2020-03-28 | $0.009127 | $0.009378 | $0.009732 | $0.008682 |
| 2020-03-29 | $0.009378 | $0.009616 | $0.009616 | $0.009378 |
| 2020-04-04 | $0.007723 | $0.007889 | $0.007889 | $0.007889 |
| 2020-04-05 | $0.007889 | $0.007918 | $0.007918 | $0.007889 |
| 2020-04-11 | $0.0101500 | $0.0111100 | $0.0111100 | $0.008997 |
| 2020-04-12 | $0.0111100 | $0.0111300 | $0.0111300 | $0.0111100 |
| 2020-04-18 | $0.0147000 | $0.0139000 | $0.0162500 | $0.0138600 |
| 2020-04-19 | $0.0139000 | $0.0138600 | $0.0139000 | $0.0138600 |
| 2020-04-25 | $0.0165700 | $0.0196300 | $0.0198100 | $0.0166800 |
| 2020-04-26 | $0.0196300 | $0.0196200 | $0.0196300 | $0.0196200 |
| 2020-05-02 | $0.0177500 | $0.0176900 | $0.0182300 | $0.0176900 |
| 2020-05-03 | $0.0176900 | $0.0176100 | $0.0176900 | $0.0176100 |
| 2020-05-09 | $0.0164800 | $0.0188900 | $0.0191000 | $0.0162000 |
| 2020-05-10 | $0.0188900 | $0.0188100 | $0.0188900 | $0.0188100 |
| 2020-05-16 | $0.0171900 | $0.0153600 | $0.0177500 | $0.0153000 |
| 2020-05-17 | $0.0153600 | $0.0153100 | $0.0153600 | $0.0153100 |
| 2020-05-23 | $0.0165400 | $0.0160400 | $0.0165800 | $0.0160200 |
| 2020-05-24 | $0.0160400 | $0.0160100 | $0.0160400 | $0.0160100 |
| 2020-05-30 | $0.0175300 | $0.0183700 | $0.0198000 | $0.0172200 |
| 2020-05-31 | $0.0183700 | $0.0182700 | $0.0183700 | $0.0182700 |
| 2020-06-06 | $0.0164900 | $0.0179900 | $0.0189300 | $0.0158600 |
| 2020-06-07 | $0.0179900 | $0.0179700 | $0.0179900 | $0.0179700 |
| 2020-06-13 | $0.0163700 | $0.0145000 | $0.0163900 | $0.0145000 |
| 2020-06-14 | $0.0145000 | $0.0144900 | $0.0145000 | $0.0144900 |
| 2020-06-20 | $0.0142000 | $0.0144200 | $0.0154700 | $0.0134100 |
| 2020-06-21 | $0.0144200 | $0.0144300 | $0.0144300 | $0.0144200 |
| 2020-06-27 | $0.0126700 | $0.0125900 | $0.0131200 | $0.0115000 |
| 2020-06-28 | $0.0125900 | $0.0122600 | $0.0125900 | $0.0122600 |
| 2020-07-04 | $0.0126500 | $0.0132800 | $0.0146100 | $0.0123200 |
| 2020-07-05 | $0.0132800 | $0.0133600 | $0.0135100 | $0.0132800 |
| 2020-07-11 | $0.0142100 | $0.0146900 | $0.0165300 | $0.0134700 |
| 2020-07-12 | $0.0146900 | $0.0148700 | $0.0148700 | $0.0146900 |
| 2020-07-18 | $0.0249300 | $0.0236800 | $0.0265100 | $0.0219300 |
| 2020-07-19 | $0.0236800 | $0.0231100 | $0.0236800 | $0.0226400 |
| 2020-07-25 | $0.0199600 | $0.0200800 | $0.0228000 | $0.0178800 |
| 2020-07-26 | $0.0200800 | $0.0188300 | $0.0201100 | $0.0188300 |
| 2020-08-01 | $0.0159200 | $0.0151500 | $0.0261500 | $0.0146100 |
| 2020-08-02 | $0.0151500 | $0.0149300 | $0.0151500 | $0.0148000 |
| 2020-08-08 | $0.0320300 | $0.0441400 | $0.0481400 | $0.0308400 |
| 2020-08-09 | $0.0441400 | $0.0441400 | $0.0441400 | $0.0441400 |
| 2020-08-15 | $0.0289000 | $0.0280800 | $0.0316700 | $0.0258300 |
| 2020-08-16 | $0.0280800 | $0.0275600 | $0.0280800 | $0.0275600 |
| 2020-08-22 | $0.0220400 | $0.0224200 | $0.0234500 | $0.0212800 |
| 2020-08-23 | $0.0224200 | $0.0224700 | $0.0224700 | $0.0224200 |
| 2020-08-29 | $0.0191000 | $0.0212600 | $0.0256800 | $0.0184200 |
| 2020-08-30 | $0.0212600 | $0.0209700 | $0.0213400 | $0.0209700 |
| 2020-09-05 | $0.0191000 | $0.0167600 | $0.0199500 | $0.0158900 |
| 2020-09-06 | $0.0167600 | $0.0166400 | $0.0167600 | $0.0166400 |
| 2020-09-12 | $0.0142900 | $0.0147400 | $0.0163300 | $0.0144300 |
| 2020-09-13 | $0.0147400 | $0.0146200 | $0.0149700 | $0.0146200 |
| 2020-09-19 | $0.0124700 | $0.0156300 | $0.0199500 | $0.0124100 |
| 2020-09-20 | $0.0156300 | $0.0159400 | $0.0164000 | $0.0156300 |
| 2020-09-26 | $0.0133700 | $0.0151400 | $0.0163200 | $0.0131000 |
| 2020-09-27 | $0.0151400 | $0.0151400 | $0.0151400 | $0.0151400 |
| 2020-10-03 | $0.0143800 | $0.0144600 | $0.0151900 | $0.0138200 |
| 2020-10-04 | $0.0144600 | $0.0144500 | $0.0144600 | $0.0144500 |
| 2020-10-10 | $0.0132700 | $0.0151400 | $0.0154800 | $0.0132200 |
| 2020-10-11 | $0.0151400 | $0.0154900 | $0.0154900 | $0.0151600 |
| 2020-10-17 | $0.0146100 | $0.0152300 | $0.0158000 | $0.0146600 |
| 2020-10-18 | $0.0152300 | $0.0152200 | $0.0152300 | $0.0152200 |
| 2020-10-24 | $0.0132000 | $0.0139100 | $0.0140400 | $0.0133900 |
| 2020-10-25 | $0.0139100 | $0.0138900 | $0.0138900 | $0.0138900 |
Description
Own Crypto ICO Description
Own is a marketplace for equities. It provides users with the tools to purchase shares on every supported business each individual intends to invest. At Own, it is possible to perform cryptocurrencies transactions as well as to store, monitor and manage them on the digital wallet service available on the Own main website.
The Own (CHX) token is an Ethereum-based (ERC20) cryptocurrency. It will be required a locked up reserve of CHX by the business owners for the life of the equity they issue as well as to exchange value when using the platform.
Chainium has rebranded to Own. Announcement here.
Tehnoloogia
Own Crypto Technology
Sorry, detailed technology about Own is not currently available
Funktsioonid
Own Crypto Features
Sorry, detailed features about Own is not currently available
ICO Status
Own ICO Details
ICO staatus
Finished
Tokenite varu
200000000
Algus
2018-03-28
Lõpp
2018-04-04
Varu tõstetud (BTC)
N/A
Varu tõstetud (USD)
3435000
Alghind (USD)
0.00017
Turvalisuse audiitorfirma
N/A
ICO õiguslik vorm
N/A
ICO jurisdiktsioon
N/A
Õigusnõustajad
N/A
Valge leht
Own is a marketplace for equities. It provides users with the tools to purchase shares on every supported business each individual intends to invest. At Own, it is possible to perform cryptocurrencies transactions as well as to store, monitor and manage them on the digital wallet service available on the Own main website.
The Chainium (CHX) token is an Ethereum-based (ERC20) cryptocurrency. It will be required a locked up reserve of CHX by the business owners for the life of the equity they issue as well as to exchange value when using the platform.
Team:
- Sascha Ragtschaa: CEO & CO-FOUNDER.
- Florian Batline-Staber: COO & CO-FOUNDER.
- Ermin Dzinic: CTO & CO-FOUNDER.
- Helen Tanner: CHIEF MARKETING OFFICER.
Chainium ICO began on March 28, 2018. The ICO token supply represents 50% of the total token supply, so there is a total of 100,000,000 CHX tokens available, for 0.00017 ETH each. The ICO funding cap is 8,000,000 USD and has ended on April 4, 2018.
Token Reserve Split (50%):
- 25% Founders and Management;
- 20% Reserve Fund;
- 5% Token sale costs;
Chainium ICO featured a Pre-Sale bonus of 30%.
Own News
Seotud mündid
Hankige Crypto uudiskiri
Loe lahtiütlusest : Kogu meie veebisaidi, hüperlingitud saitide, seotud rakenduste, foorumite, ajaveebide, sotsiaalmeediakontode ja muude platvormide ("Sait") siin esitatud sisu on mõeldud ainult teie üldiseks teabeks, mis on hangitud kolmandate isikute allikatest. Me ei anna meie sisu osas mingeid garantiisid, sealhulgas täpsust ja ajakohastust, kuid mitte ainult. Ükski meie poolt pakutava sisu osa ei kujuta endast finantsnõustamist, õigusnõustamist ega muud nõustamist, mis on mõeldud teie konkreetseks toetumiseks mis tahes eesmärgil. Mis tahes kasutamine või sõltuvus meie sisust on ainuüksi omal vastutusel ja omal äranägemisel. Enne nende kasutamist peate oma teadustööd läbi viima, analüüsima ja kontrollima oma sisu. Kauplemine on väga riskantne tegevus, mis võib põhjustada suuri kahjusid, palun konsulteerige enne oma otsuse langetamist oma finantsnõustajaga. Meie saidi sisu ei tohi olla pakkumine ega pakkumine