FNKOS Coin Values FNKOS
Marktkapitalisierung:
24h Vol:
Kryptowährungen: 6279
Märkte: 82556
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
Marktkapitalisierung
24h Vol
6279
Kryptowährungen82556
MärkteFNKOS Crypto Coin Rank 1282
155,782,696 FNKOS
Get Wallet
Kostenlose Geldbörse
Speichern und verwalten Sie digitale Währungen ganz einfach
Blockchain Brieftasche
Sei deine eigene Bank
FNKOS
FNKOS valuesUSD Preis $ 0.0065
$ 0.0065
FNKOS BTC Preis 0.00000020
0.00000020
FNKOS 24h Vol $ 0
$ 0
FNKOS Marktkapitalisierung $ 1,013,722
$ 1,013,722
24h Vol
0 BTC1 H
0.69 %
24 H
5.97 %
7 d
-14.99 %
Heute FNKOS Preis in US-Dollar ist derzeit
0.0065
USD, und wenn in konvertiert Bitcoin ist
0.00000020
BTC. Insgesamt 32 Münze's sind derzeit auf dem Markt im Umlauf. FNKOS Die Preise erfahren derzeit eine Änderung von 5.97 %, prüfen alle Kryptowährung. In den letzten 24 Stunden 0.000 M US dollars FNKOS wurde gehandelt Krypto-Austausch. Erhalten FNKOS's Fortschritt durch Hinzufügen zu Ihrem Favoriten und ein freies schaffen Portfolio wenn Sie wünschen.
Vollständiger Name
FNKOS
Symbol
FNKOS
Algorithmus
N/A
BTC Preis
0.00000020 BTC
BTC Markt
32 BTC
BTC 24h Vol
0 BTC
Insgesamt abgebaute Münzen
155,782,696 FNKOS
1h
0.69 %
24h
5.97 %
7d
-14.99 %
Reddit
N/A
Webseite
N/A
Share FNKOS Price
FNKOS Diagramme
FNKOS Preis Diagramme
FNKOS Hoch / Niedrig Preis Chart
FNKOS Preis Hoch / Niedrig Preis Chart
Historische Daten
FNKOS Crypto Technology
| Datum | Öffnen | Schließen | Hoch | Niedrig |
|---|---|---|---|---|
| 2018-06-28 | $0.1165000 | $0.1134000 | $0.1173000 | $0.0964 |
| 2018-06-29 | $0.1134000 | $0.1116000 | $0.1267000 | $0.0997200 |
| 2018-06-30 | $0.1116000 | $0.1174000 | $0.1273000 | $0.1093000 |
| 2018-07-01 | $0.1174000 | $0.1138000 | $0.1178000 | $0.1049000 |
| 2018-07-02 | $0.1138000 | $0.1239000 | $0.1239000 | $0.1092000 |
| 2018-07-03 | $0.1239000 | $0.1068000 | $0.1201000 | $0.1068000 |
| 2018-07-04 | $0.1068000 | $0.1114000 | $0.1190000 | $0.1070000 |
| 2018-07-05 | $0.1075000 | $0.1082000 | $0.1105000 | $0.1039000 |
| 2018-07-06 | $0.1082000 | $0.1041000 | $0.1096000 | $0.0981 |
| 2018-07-07 | $0.1041000 | $0.1117000 | $0.1117000 | $0.0952 |
| 2018-07-08 | $0.1117000 | $0.1138000 | $0.1242000 | $0.0971 |
| 2018-07-09 | $0.1138000 | $0.1137000 | $0.1205000 | $0.0948 |
| 2018-07-10 | $0.1137000 | $0.0968 | $0.1134000 | $0.0894 |
| 2018-07-11 | $0.0968 | $0.1001000 | $0.1165000 | $0.0996300 |
| 2018-07-12 | $0.1001000 | $0.1012000 | $0.1099000 | $0.0967 |
| 2018-07-13 | $0.1012000 | $0.1076000 | $0.1100000 | $0.1002000 |
| 2018-07-14 | $0.1076000 | $0.1119000 | $0.1157000 | $0.0997600 |
| 2018-07-15 | $0.1119000 | $0.1303000 | $0.1374000 | $0.1124000 |
| 2018-07-16 | $0.1303000 | $0.1609000 | $0.1609000 | $0.1235000 |
| 2018-07-17 | $0.1609000 | $0.1347000 | $0.1677000 | $0.1298000 |
| 2018-07-18 | $0.1347000 | $0.1677000 | $0.1868000 | $0.1293000 |
| 2018-07-19 | $0.1677000 | $0.1563000 | $0.1822000 | $0.1315000 |
| 2018-07-20 | $0.1563000 | $0.1586000 | $0.1627000 | $0.1414000 |
| 2018-07-21 | $0.1586000 | $0.1668000 | $0.1843000 | $0.1498000 |
| 2018-07-22 | $0.1668000 | $0.1469000 | $0.1656000 | $0.1419000 |
| 2018-07-23 | $0.1469000 | $0.1618000 | $0.1748000 | $0.1443000 |
| 2018-07-24 | $0.1618000 | $0.1688000 | $0.1725000 | $0.1487000 |
| 2018-07-25 | $0.1687000 | $0.1615000 | $0.1659000 | $0.1510000 |
| 2018-07-26 | $0.1615000 | $0.1577000 | $0.1583000 | $0.1433000 |
| 2018-07-27 | $0.1577000 | $0.1494000 | $0.1603000 | $0.1459000 |
| 2018-07-28 | $0.1494000 | $0.1524000 | $0.1546000 | $0.1359000 |
| 2018-07-29 | $0.1524000 | $0.1407000 | $0.1517000 | $0.1352000 |
| 2018-07-30 | $0.1407000 | $0.1370000 | $0.1465000 | $0.1370000 |
| 2018-07-31 | $0.1370000 | $0.1244000 | $0.1378000 | $0.1244000 |
| 2018-08-01 | $0.1244000 | $0.1209000 | $0.1310000 | $0.1096000 |
| 2018-08-02 | $0.1209000 | $0.1127000 | $0.1183000 | $0.1068000 |
| 2018-08-03 | $0.1127000 | $0.1169000 | $0.1191000 | $0.1044000 |
| 2018-08-04 | $0.1169000 | $0.1077000 | $0.1139000 | $0.1019000 |
| 2018-08-05 | $0.1077000 | $0.1133000 | $0.1136000 | $0.1072000 |
| 2018-08-06 | $0.1133000 | $0.1063000 | $0.1123000 | $0.1012000 |
| 2018-08-07 | $0.1063000 | $0.0977 | $0.0992100 | $0.0881 |
| 2018-08-08 | $0.0977 | $0.0875 | $0.0919 | $0.0871 |
| 2018-08-09 | $0.0875 | $0.0883 | $0.1128000 | $0.0806 |
| 2018-08-10 | $0.0883 | $0.0988 | $0.1008000 | $0.0775 |
| 2018-08-11 | $0.0988 | $0.0922 | $0.0948 | $0.0810 |
| 2018-08-12 | $0.0922 | $0.0907 | $0.0923 | $0.0810 |
| 2018-08-13 | $0.0907 | $0.0777 | $0.0810 | $0.0722 |
| 2018-08-14 | $0.0777 | $0.0757 | $0.0761 | $0.0724 |
| 2018-08-15 | $0.0757 | $0.0764 | $0.0765 | $0.0738 |
| 2018-08-16 | $0.0764 | $0.0777 | $0.0779 | $0.0776 |
| 2018-08-17 | $0.0777 | $0.0732 | $0.0860 | $0.0732 |
| 2018-08-18 | $0.0732 | $0.0685 | $0.0784 | $0.0623 |
| 2018-08-19 | $0.0685 | $0.0695 | $0.0785 | $0.0695 |
| 2018-08-20 | $0.0695 | $0.0681 | $0.0704 | $0.0628 |
| 2018-08-21 | $0.0681 | $0.0602 | $0.0707 | $0.0600 |
| 2018-08-22 | $0.0602 | $0.0627 | $0.0643 | $0.0568 |
| 2018-08-23 | $0.0627 | $0.0585 | $0.0652 | $0.0585 |
| 2018-08-24 | $0.0585 | $0.0620 | $0.0664 | $0.0585 |
| 2018-08-25 | $0.0620 | $0.0641 | $0.0655 | $0.0555 |
| 2018-08-26 | $0.0641 | $0.0549 | $0.0633 | $0.0549 |
| 2018-08-27 | $0.0549 | $0.0649 | $0.0650 | $0.0565 |
| 2018-08-28 | $0.0649 | $0.0656 | $0.0667 | $0.0591 |
| 2018-08-29 | $0.0656 | $0.0577 | $0.0640 | $0.0566 |
| 2018-08-30 | $0.0577 | $0.0568 | $0.0599 | $0.0539 |
| 2018-08-31 | $0.0568 | $0.0535 | $0.0563 | $0.0532 |
| 2018-09-01 | $0.0535 | $0.0653 | $0.0653 | $0.0502 |
| 2018-09-02 | $0.0653 | $0.0597 | $0.0652 | $0.0561 |
| 2018-09-03 | $0.0597 | $0.0578 | $0.0606 | $0.0520 |
| 2018-09-04 | $0.0578 | $0.0553 | $0.0570 | $0.0479200 |
| 2018-09-05 | $0.0553 | $0.0449000 | $0.0449700 | $0.0342400 |
| 2018-09-06 | $0.0449000 | $0.0372300 | $0.0451500 | $0.0356700 |
| 2018-09-07 | $0.0372300 | $0.0356500 | $0.0384700 | $0.0349000 |
| 2018-09-08 | $0.0356500 | $0.0307200 | $0.0336500 | $0.0307200 |
| 2018-09-09 | $0.0307200 | $0.0375700 | $0.0384500 | $0.0305900 |
| 2018-09-10 | $0.0375700 | $0.0335300 | $0.0382800 | $0.0334900 |
| 2018-09-11 | $0.0335300 | $0.0314800 | $0.0359000 | $0.0314800 |
| 2018-09-12 | $0.0314800 | $0.0286600 | $0.0359700 | $0.0286600 |
| 2018-09-13 | $0.0286600 | $0.0397200 | $0.0408000 | $0.0327700 |
| 2018-09-14 | $0.0397200 | $0.0399600 | $0.0546 | $0.0391600 |
| 2018-09-15 | $0.0399600 | $0.0506 | $0.0506 | $0.0424000 |
| 2018-09-16 | $0.0506 | $0.0431700 | $0.0502 | $0.0429200 |
| 2018-09-17 | $0.0431700 | $0.0411700 | $0.0447400 | $0.0384400 |
| 2018-09-18 | $0.0411700 | $0.0437600 | $0.0472200 | $0.0433900 |
| 2018-09-19 | $0.0437600 | $0.0461500 | $0.0471000 | $0.0440500 |
| 2018-09-20 | $0.0461500 | $0.0473100 | $0.0504 | $0.0472700 |
| 2018-09-21 | $0.0473100 | $0.0482300 | $0.0550 | $0.0390900 |
| 2018-09-22 | $0.0482300 | $0.0386700 | $0.0479900 | $0.0321000 |
| 2018-09-23 | $0.0386700 | $0.0440700 | $0.0458500 | $0.0390300 |
| 2018-09-24 | $0.0440700 | $0.0341900 | $0.0410700 | $0.0341900 |
| 2018-09-25 | $0.0341900 | $0.0407100 | $0.0409500 | $0.0328800 |
| 2018-09-26 | $0.0407100 | $0.0385600 | $0.0397800 | $0.0331000 |
| 2018-09-27 | $0.0385600 | $0.0410100 | $0.0423100 | $0.0367700 |
| 2018-09-28 | $0.0410100 | $0.0378900 | $0.0409200 | $0.0378900 |
| 2018-09-29 | $0.0378900 | $0.0427900 | $0.0431600 | $0.0395600 |
| 2018-09-30 | $0.0427900 | $0.0360100 | $0.0432200 | $0.0360100 |
| 2018-10-01 | $0.0360100 | $0.0358600 | $0.0421800 | $0.0357400 |
| 2018-10-02 | $0.0358600 | $0.0386800 | $0.0410700 | $0.0350100 |
| 2018-10-03 | $0.0386800 | $0.0341600 | $0.0377500 | $0.0341600 |
| 2018-10-04 | $0.0341600 | $0.0405600 | $0.0405600 | $0.0344400 |
| 2018-10-05 | $0.0405600 | $0.0376000 | $0.0417700 | $0.0341900 |
| 2018-10-06 | $0.0376000 | $0.0343900 | $0.0409500 | $0.0342800 |
| 2018-10-07 | $0.0343900 | $0.0359000 | $0.0382700 | $0.0338500 |
| 2018-10-08 | $0.0359000 | $0.0344000 | $0.0369700 | $0.0344000 |
| 2018-10-09 | $0.0344000 | $0.0364700 | $0.0365800 | $0.0341200 |
| 2018-10-10 | $0.0364700 | $0.0362200 | $0.0363800 | $0.0328900 |
| 2018-10-11 | $0.0362200 | $0.0293300 | $0.0322500 | $0.0277200 |
| 2018-10-12 | $0.0293300 | $0.0332200 | $0.0332800 | $0.0300800 |
| 2018-10-13 | $0.0332200 | $0.0335500 | $0.0338900 | $0.0292200 |
| 2018-10-14 | $0.0335500 | $0.0327800 | $0.0328000 | $0.0294200 |
| 2018-10-15 | $0.0327800 | $0.0316600 | $0.0354600 | $0.0213800 |
| 2018-10-16 | $0.0316600 | $0.0297500 | $0.0353400 | $0.0284400 |
| 2018-10-17 | $0.0297500 | $0.0339400 | $0.0345700 | $0.0293800 |
| 2018-10-18 | $0.0339400 | $0.0294800 | $0.0331100 | $0.0270500 |
| 2018-10-19 | $0.0294800 | $0.0296400 | $0.0320700 | $0.0271000 |
| 2018-10-20 | $0.0296400 | $0.0294300 | $0.0327700 | $0.0273400 |
| 2018-10-21 | $0.0294300 | $0.0275000 | $0.0313300 | $0.0272800 |
| 2018-10-22 | $0.0275000 | $0.0313100 | $0.0313300 | $0.0264700 |
| 2018-10-23 | $0.0313100 | $0.0254600 | $0.0313300 | $0.0244400 |
| 2018-10-24 | $0.0254600 | $0.0253600 | $0.0307200 | $0.0253600 |
| 2018-10-25 | $0.0253700 | $0.0241500 | $0.0291800 | $0.0222600 |
| 2018-10-26 | $0.0241500 | $0.0247100 | $0.0296500 | $0.0207000 |
| 2018-10-27 | $0.0247100 | $0.0246400 | $0.0246400 | $0.0246400 |
| 2018-10-28 | $0.0246400 | $0.0262800 | $0.0262800 | $0.0247500 |
| 2018-10-29 | $0.0298500 | $0.0237700 | $0.0287000 | $0.0237700 |
| 2018-10-30 | $0.0237700 | $0.0238400 | $0.0246400 | $0.0196200 |
| 2018-10-31 | $0.0238400 | $0.0197900 | $0.0249700 | $0.0197900 |
| 2018-11-01 | $0.0197900 | $0.0201900 | $0.0252000 | $0.0132400 |
| 2018-11-02 | $0.0201900 | $0.0206000 | $0.0208100 | $0.0174500 |
| 2018-11-03 | $0.0206000 | $0.0204500 | $0.0204500 | $0.0204500 |
| 2018-11-04 | $0.0204500 | $0.0214900 | $0.0217400 | $0.0187600 |
| 2018-11-05 | $0.0214900 | $0.0209500 | $0.0300500 | $0.0209500 |
| 2018-11-06 | $0.0209500 | $0.0299700 | $0.0311300 | $0.0219300 |
| 2018-11-07 | $0.0299700 | $0.0308000 | $0.0308700 | $0.0230200 |
| 2018-11-08 | $0.0308100 | $0.0286500 | $0.0298600 | $0.0211300 |
| 2018-11-09 | $0.0286500 | $0.0207300 | $0.0283900 | $0.0207300 |
| 2018-11-10 | $0.0207300 | $0.0209800 | $0.0250500 | $0.0209800 |
| 2018-11-11 | $0.0209800 | $0.0209600 | $0.0209600 | $0.0209600 |
| 2018-11-12 | $0.0209600 | $0.0200500 | $0.0208700 | $0.0147600 |
| 2018-11-13 | $0.0200500 | $0.0196500 | $0.0196700 | $0.0145500 |
| 2018-11-14 | $0.0196500 | $0.0164600 | $0.0174700 | $0.0129700 |
| 2018-11-15 | $0.0164600 | $0.0166300 | $0.0171700 | $0.0163600 |
| 2018-11-16 | $0.0166300 | $0.0160900 | $0.0164000 | $0.0160200 |
| 2018-11-17 | $0.0160900 | $0.0160800 | $0.0160800 | $0.0124000 |
| 2018-11-18 | $0.0160800 | $0.0143800 | $0.0168700 | $0.0143800 |
| 2018-11-19 | $0.0143800 | $0.0109200 | $0.0140800 | $0.0106000 |
| 2018-11-20 | $0.0109200 | $0.0104900 | $0.0119200 | $0.007478 |
| 2018-11-21 | $0.0104900 | $0.0109100 | $0.0123700 | $0.0109100 |
| 2018-11-22 | $0.0109100 | $0.009687 | $0.0104200 | $0.009687 |
| 2018-11-23 | $0.009687 | $0.009660 | $0.009685 | $0.009574 |
| 2018-11-24 | $0.009660 | $0.008952 | $0.008964 | $0.008828 |
| 2018-11-25 | $0.008952 | $0.009282 | $0.009282 | $0.009013 |
| 2018-11-26 | $0.009276 | $0.006216 | $0.008655 | $0.006216 |
| 2018-11-27 | $0.006218 | $0.008110 | $0.008430 | $0.006292 |
| 2018-11-28 | $0.008111 | $0.009843 | $0.0110000 | $0.008983 |
| 2018-11-29 | $0.009843 | $0.009457 | $0.009704 | $0.009410 |
| 2018-11-30 | $0.009457 | $0.009210 | $0.009729 | $0.009052 |
| 2018-12-01 | $0.009210 | $0.007122 | $0.0105100 | $0.007122 |
| 2018-12-02 | $0.007122 | $0.009880 | $0.009880 | $0.006969 |
| 2018-12-03 | $0.009881 | $0.009286 | $0.009329 | $0.009221 |
| 2018-12-04 | $0.009286 | $0.009423 | $0.009423 | $0.009313 |
| 2018-12-05 | $0.009423 | $0.008644 | $0.008715 | $0.008633 |
| 2018-12-06 | $0.008644 | $0.007940 | $0.007940 | $0.005462 |
| 2018-12-07 | $0.007940 | $0.007854 | $0.008219 | $0.007199 |
| 2018-12-08 | $0.007854 | $0.007672 | $0.007672 | $0.007672 |
| 2018-12-09 | $0.007672 | $0.007912 | $0.007922 | $0.007912 |
| 2018-12-10 | $0.007912 | $0.007601 | $0.007601 | $0.007573 |
| 2018-12-11 | $0.007601 | $0.007352 | $0.007379 | $0.005336 |
| 2018-12-12 | $0.007352 | $0.007042 | $0.007567 | $0.006318 |
| 2018-12-13 | $0.007042 | $0.007239 | $0.007239 | $0.006721 |
| 2018-12-14 | $0.007239 | $0.0121700 | $0.0123800 | $0.007014 |
| 2018-12-15 | $0.0121700 | $0.0123900 | $0.0123900 | $0.0111700 |
| 2018-12-16 | $0.0123900 | $0.0103300 | $0.0126000 | $0.0103300 |
| 2018-12-17 | $0.0103300 | $0.0134100 | $0.0140300 | $0.0115500 |
| 2018-12-18 | $0.0134100 | $0.0143700 | $0.0145100 | $0.0110700 |
| 2018-12-19 | $0.0143700 | $0.009721 | $0.0148500 | $0.009721 |
| 2018-12-20 | $0.009721 | $0.0147900 | $0.0147900 | $0.0112500 |
| 2018-12-21 | $0.0147900 | $0.0146300 | $0.0153000 | $0.0105500 |
| 2018-12-22 | $0.0146300 | $0.0113700 | $0.0158200 | $0.0113600 |
| 2018-12-23 | $0.0113700 | $0.0125900 | $0.0168100 | $0.0125900 |
| 2018-12-24 | $0.0125900 | $0.0112700 | $0.0180000 | $0.0112700 |
| 2018-12-25 | $0.0112700 | $0.0105300 | $0.0144100 | $0.007964 |
| 2018-12-26 | $0.0105300 | $0.0129000 | $0.0138700 | $0.0106000 |
| 2018-12-27 | $0.0129000 | $0.0114400 | $0.0147700 | $0.009524 |
| 2018-12-28 | $0.0114400 | $0.0125800 | $0.0136900 | $0.009893 |
| 2018-12-29 | $0.0125800 | $0.0176000 | $0.0201700 | $0.0116700 |
| 2018-12-30 | $0.0176000 | $0.0176500 | $0.0181200 | $0.0176500 |
| 2018-12-31 | $0.0176500 | $0.0192600 | $0.0194100 | $0.0166700 |
| 2019-01-01 | $0.0192600 | $0.0206700 | $0.0226500 | $0.0139800 |
| 2019-01-02 | $0.0206700 | $0.0205000 | $0.0235600 | $0.0205000 |
| 2019-01-03 | $0.0205000 | $0.0155100 | $0.0228500 | $0.0148200 |
| 2019-01-04 | $0.0155100 | $0.0216600 | $0.0237300 | $0.0162000 |
| 2019-01-05 | $0.0216600 | $0.0230800 | $0.0236200 | $0.0189400 |
| 2019-01-06 | $0.0230800 | $0.0229400 | $0.0240600 | $0.0192200 |
| 2019-01-07 | $0.0229400 | $0.0230700 | $0.0230700 | $0.0184300 |
| 2019-01-08 | $0.0230700 | $0.0224800 | $0.0229200 | $0.0183100 |
| 2019-01-09 | $0.0224800 | $0.0228100 | $0.0228100 | $0.0157100 |
| 2019-01-10 | $0.0228100 | $0.0132800 | $0.0193100 | $0.0127100 |
| 2019-01-11 | $0.0132800 | $0.0166300 | $0.0166300 | $0.0131700 |
| 2019-01-12 | $0.0166300 | $0.0164200 | $0.0183500 | $0.0139500 |
| 2019-01-13 | $0.0164200 | $0.0131500 | $0.0152100 | $0.0131500 |
| 2019-01-14 | $0.0131500 | $0.0146300 | $0.0170100 | $0.0146300 |
| 2019-01-15 | $0.0146300 | $0.0158400 | $0.0158400 | $0.0136700 |
| 2019-01-16 | $0.0158400 | $0.0160700 | $0.0160900 | $0.0136500 |
| 2019-01-17 | $0.0160700 | $0.0161300 | $0.0162100 | $0.0128100 |
| 2019-01-18 | $0.0161300 | $0.0156000 | $0.0157200 | $0.0130500 |
| 2019-01-19 | $0.0156000 | $0.0131800 | $0.0161600 | $0.0131800 |
| 2019-01-20 | $0.0131800 | $0.0125000 | $0.0151600 | $0.0125000 |
| 2019-01-21 | $0.0125000 | $0.0124500 | $0.0150000 | $0.0123300 |
| 2019-01-22 | $0.0124500 | $0.0149300 | $0.0153100 | $0.0127100 |
| 2019-01-23 | $0.0149300 | $0.0143400 | $0.0151200 | $0.0142600 |
| 2019-01-24 | $0.0143400 | $0.0147200 | $0.0148500 | $0.0130900 |
| 2019-01-25 | $0.0147200 | $0.0138100 | $0.0147100 | $0.0129000 |
| 2019-01-26 | $0.0138100 | $0.0125800 | $0.0140400 | $0.0121100 |
| 2019-01-27 | $0.0125800 | $0.0124100 | $0.0133300 | $0.0119000 |
| 2019-01-28 | $0.0124100 | $0.0115200 | $0.0130200 | $0.0109800 |
| 2019-01-29 | $0.0115200 | $0.0110200 | $0.0113800 | $0.0109100 |
| 2019-01-30 | $0.0110200 | $0.0104100 | $0.0135900 | $0.009814 |
| 2019-01-31 | $0.0104100 | $0.0102400 | $0.0104800 | $0.0101200 |
| 2019-02-01 | $0.0102400 | $0.0102400 | $0.0103800 | $0.0101800 |
| 2019-02-02 | $0.0102400 | $0.0107400 | $0.0108600 | $0.0105600 |
| 2019-02-03 | $0.0107400 | $0.0103600 | $0.0104000 | $0.0102100 |
| 2019-02-04 | $0.0103600 | $0.0103300 | $0.0103700 | $0.0101300 |
| 2019-02-05 | $0.0103300 | $0.0102800 | $0.0104700 | $0.008554 |
| 2019-02-06 | $0.0102800 | $0.0100300 | $0.0104500 | $0.009823 |
| 2019-02-07 | $0.0100300 | $0.0100200 | $0.0100600 | $0.0099290 |
| 2019-02-08 | $0.0100200 | $0.0115800 | $0.0115900 | $0.0113200 |
| 2019-02-09 | $0.0115800 | $0.0114800 | $0.0116000 | $0.0114100 |
| 2019-02-10 | $0.0114800 | $0.0121100 | $0.0122600 | $0.0119900 |
| 2019-02-11 | $0.0121100 | $0.0116700 | $0.0117400 | $0.0114700 |
| 2019-02-12 | $0.0116700 | $0.0117500 | $0.0148400 | $0.0115600 |
| 2019-02-13 | $0.0117500 | $0.0117400 | $0.0119000 | $0.0116100 |
| 2019-02-14 | $0.0117400 | $0.0115900 | $0.0117500 | $0.0114400 |
| 2019-02-15 | $0.0115900 | $0.0118400 | $0.0119900 | $0.0115600 |
| 2019-02-16 | $0.0118400 | $0.0119300 | $0.0119800 | $0.009861 |
| 2019-02-17 | $0.0119300 | $0.0130300 | $0.0130500 | $0.0128100 |
| 2019-02-18 | $0.0130300 | $0.0141400 | $0.0177400 | $0.0141100 |
| 2019-02-19 | $0.0141400 | $0.0139300 | $0.0140500 | $0.0136900 |
| 2019-02-20 | $0.0139300 | $0.0106800 | $0.0144600 | $0.0106300 |
| 2019-02-21 | $0.0106800 | $0.0142600 | $0.0182500 | $0.0104200 |
| 2019-02-22 | $0.0142600 | $0.0144700 | $0.0145500 | $0.0122200 |
| 2019-02-23 | $0.0144700 | $0.0145800 | $0.0172400 | $0.0143500 |
| 2019-02-24 | $0.0145800 | $0.0129000 | $0.0132400 | $0.0121400 |
| 2019-02-25 | $0.0129000 | $0.0130100 | $0.0136500 | $0.0125100 |
| 2019-02-26 | $0.0130100 | $0.0130900 | $0.0149300 | $0.0127400 |
| 2019-02-27 | $0.0130900 | $0.0130800 | $0.0131300 | $0.0125300 |
| 2019-02-28 | $0.0130800 | $0.0132700 | $0.0138500 | $0.0128800 |
| 2019-03-01 | $0.0132700 | $0.0128800 | $0.0132900 | $0.0126900 |
| 2019-03-02 | $0.0128800 | $0.009768 | $0.0126600 | $0.009367 |
| 2019-03-03 | $0.009768 | $0.009185 | $0.009578 | $0.009172 |
| 2019-03-04 | $0.009185 | $0.0103900 | $0.0125800 | $0.008850 |
| 2019-03-05 | $0.0103900 | $0.0101500 | $0.0134300 | $0.0101500 |
| 2019-03-06 | $0.0101500 | $0.0112300 | $0.0125200 | $0.0101900 |
| 2019-03-07 | $0.0112300 | $0.0116600 | $0.0130800 | $0.0110700 |
| 2019-03-08 | $0.0116600 | $0.0113200 | $0.0118300 | $0.0111600 |
| 2019-03-09 | $0.0113200 | $0.0114900 | $0.0123200 | $0.0101700 |
| 2019-03-10 | $0.0114900 | $0.0115200 | $0.0117300 | $0.0112200 |
| 2019-03-11 | $0.0115200 | $0.0111600 | $0.0112800 | $0.009869 |
| 2019-03-12 | $0.0111600 | $0.0120300 | $0.0120700 | $0.0111300 |
| 2019-03-13 | $0.0120300 | $0.0115500 | $0.0121000 | $0.0099560 |
| 2019-03-14 | $0.0115500 | $0.0106300 | $0.0115500 | $0.0106300 |
| 2019-03-15 | $0.0106300 | $0.0104500 | $0.0110100 | $0.0102000 |
| 2019-03-16 | $0.0104500 | $0.0107400 | $0.0110100 | $0.0105400 |
| 2019-03-17 | $0.0107400 | $0.0105200 | $0.0106600 | $0.0104000 |
| 2019-03-18 | $0.0105200 | $0.0105400 | $0.0128800 | $0.0103300 |
| 2019-03-19 | $0.0105400 | $0.0107500 | $0.0118400 | $0.0104200 |
| 2019-03-20 | $0.0107500 | $0.0116900 | $0.0133200 | $0.0104300 |
| 2019-03-21 | $0.0116900 | $0.0100800 | $0.0121800 | $0.0100600 |
| 2019-03-22 | $0.0100800 | $0.0102400 | $0.0102600 | $0.0099970 |
| 2019-03-23 | $0.0102400 | $0.0100000 | $0.0116100 | $0.009297 |
| 2019-03-24 | $0.0100000 | $0.0103800 | $0.0107600 | $0.009181 |
| 2019-03-25 | $0.0103800 | $0.009859 | $0.0103600 | $0.009618 |
| 2019-03-26 | $0.009859 | $0.009830 | $0.0106200 | $0.008997 |
| 2019-03-27 | $0.009830 | $0.0100800 | $0.0103100 | $0.009872 |
| 2019-03-28 | $0.0100800 | $0.0100700 | $0.0104100 | $0.009826 |
| 2019-03-29 | $0.0100700 | $0.0135500 | $0.0157100 | $0.009791 |
| 2019-03-30 | $0.0135500 | $0.0128000 | $0.0136400 | $0.0118100 |
| 2019-03-31 | $0.0128000 | $0.0130300 | $0.0135600 | $0.0126000 |
| 2019-04-01 | $0.0130300 | $0.0127100 | $0.0131500 | $0.0116200 |
| 2019-04-02 | $0.0127100 | $0.0148300 | $0.0156700 | $0.0127500 |
| 2019-04-03 | $0.0148300 | $0.0144900 | $0.0147200 | $0.0125200 |
| 2019-04-04 | $0.0144900 | $0.0141000 | $0.0142600 | $0.0140200 |
| 2019-04-05 | $0.0141000 | $0.0149100 | $0.0149900 | $0.0119500 |
| 2019-04-06 | $0.0149100 | $0.0135000 | $0.0149300 | $0.0111700 |
| 2019-04-07 | $0.0135000 | $0.0141900 | $0.0154000 | $0.0120100 |
| 2019-04-08 | $0.0141900 | $0.0123800 | $0.0146700 | $0.0122000 |
| 2019-04-09 | $0.0123800 | $0.0131900 | $0.0131900 | $0.0120100 |
| 2019-04-10 | $0.0131900 | $0.0157500 | $0.0157500 | $0.0131400 |
| 2019-04-11 | $0.0157500 | $0.0146700 | $0.0146700 | $0.0146700 |
| 2019-04-12 | $0.0146700 | $0.0142800 | $0.0146100 | $0.0142800 |
| 2019-04-13 | $0.0142800 | $0.0142800 | $0.0142800 | $0.0142800 |
| 2019-04-14 | $0.0142800 | $0.0146400 | $0.0146400 | $0.0146400 |
| 2019-04-15 | $0.0146400 | $0.0139100 | $0.0139100 | $0.0138800 |
| 2019-04-16 | $0.0139100 | $0.0144900 | $0.0144900 | $0.0144900 |
| 2019-04-17 | $0.0144900 | $0.0145000 | $0.0145000 | $0.0145000 |
| 2019-04-18 | $0.0145000 | $0.0151600 | $0.0151600 | $0.0151600 |
| 2019-04-19 | $0.0151600 | $0.0151500 | $0.0151500 | $0.0130600 |
| 2019-04-20 | $0.0151500 | $0.0151300 | $0.0151300 | $0.0151300 |
| 2019-04-21 | $0.0151300 | $0.0148200 | $0.0148200 | $0.0148200 |
| 2019-04-22 | $0.0148200 | $0.0147700 | $0.0149600 | $0.0136100 |
| 2019-04-23 | $0.0147700 | $0.0118600 | $0.0146600 | $0.0118600 |
| 2019-04-24 | $0.0118600 | $0.0152400 | $0.0152400 | $0.0115400 |
| 2019-04-25 | $0.0152400 | $0.0140400 | $0.0140400 | $0.0140400 |
| 2019-04-26 | $0.0140400 | $0.0141900 | $0.0143600 | $0.0118000 |
| 2019-04-27 | $0.0141900 | $0.0119700 | $0.0143600 | $0.0119700 |
| 2019-04-28 | $0.0120000 | $0.0143000 | $0.0143200 | $0.0119500 |
| 2019-04-29 | $0.0143000 | $0.0141500 | $0.0141800 | $0.0140700 |
| 2019-04-30 | $0.0141500 | $0.0148400 | $0.0148400 | $0.0148400 |
| 2019-05-01 | $0.0148400 | $0.0121700 | $0.0145800 | $0.0121700 |
| 2019-05-02 | $0.0121700 | $0.0121600 | $0.0121600 | $0.0121600 |
| 2019-05-03 | $0.0121600 | $0.0126900 | $0.0126900 | $0.0126900 |
| 2019-05-04 | $0.0126900 | $0.0123400 | $0.0123400 | $0.0123400 |
| 2019-05-05 | $0.0123400 | $0.0147200 | $0.0163800 | $0.0123600 |
| 2019-05-06 | $0.0147200 | $0.0170900 | $0.0171100 | $0.0156000 |
| 2019-05-07 | $0.0170900 | $0.0165900 | $0.0165900 | $0.0134900 |
| 2019-05-08 | $0.0165900 | $0.0205500 | $0.0205500 | $0.0168700 |
| 2019-05-09 | $0.0205500 | $0.0204900 | $0.0204900 | $0.0204900 |
| 2019-05-10 | $0.0204900 | $0.0206800 | $0.0206800 | $0.0206800 |
| 2019-05-11 | $0.0206800 | $0.0230700 | $0.0230700 | $0.0230700 |
| 2019-05-12 | $0.0230700 | $0.0169500 | $0.0225600 | $0.0159700 |
| 2019-05-13 | $0.0169500 | $0.0139000 | $0.0180000 | $0.0137300 |
| 2019-05-14 | $0.0139000 | $0.0138100 | $0.0185700 | $0.0138100 |
| 2019-05-15 | $0.0138100 | $0.0185500 | $0.0185500 | $0.0158100 |
| 2019-05-16 | $0.0185500 | $0.0199900 | $0.0199900 | $0.0168200 |
| 2019-05-17 | $0.0199900 | $0.0157900 | $0.0185100 | $0.0157900 |
| 2019-05-18 | $0.0157900 | $0.0169400 | $0.0169400 | $0.0142200 |
| 2019-05-19 | $0.0169400 | $0.0158600 | $0.0188900 | $0.0158600 |
| 2019-05-20 | $0.0158600 | $0.0152500 | $0.0170200 | $0.0152500 |
| 2019-05-21 | $0.0152500 | $0.0152700 | $0.0154200 | $0.0152700 |
| 2019-05-22 | $0.0152700 | $0.0147300 | $0.0147300 | $0.0145800 |
| 2019-05-23 | $0.0147300 | $0.0154500 | $0.0154500 | $0.0148600 |
| 2019-05-24 | $0.0154500 | $0.0188500 | $0.0226600 | $0.005067 |
| 2019-05-25 | $0.0188500 | $0.0176000 | $0.0189900 | $0.0167700 |
| 2019-05-26 | $0.0176000 | $0.0170100 | $0.0202000 | $0.0170100 |
| 2019-05-27 | $0.0170100 | $0.0207900 | $0.0207900 | $0.0171300 |
| 2019-05-28 | $0.0207900 | $0.0195400 | $0.0207700 | $0.0176700 |
| 2019-05-29 | $0.0195400 | $0.0194100 | $0.0194100 | $0.0194100 |
| 2019-05-30 | $0.0194100 | $0.0129300 | $0.0183200 | $0.0129300 |
| 2019-05-31 | $0.0129300 | $0.0135800 | $0.0160500 | $0.0135800 |
| 2019-06-01 | $0.0135800 | $0.0134500 | $0.0134500 | $0.0134500 |
| 2019-06-02 | $0.0134500 | $0.0136800 | $0.0136800 | $0.0136800 |
| 2019-06-03 | $0.0136800 | $0.0149800 | $0.0149800 | $0.0126800 |
| 2019-06-04 | $0.0149800 | $0.0202800 | $0.0219400 | $0.0122500 |
| 2019-06-05 | $0.0202800 | $0.0184600 | $0.0213200 | $0.0173100 |
| 2019-06-06 | $0.0184600 | $0.0296300 | $0.0296300 | $0.0187100 |
| 2019-06-07 | $0.0296300 | $0.0194900 | $0.0296500 | $0.0185700 |
| 2019-06-08 | $0.0194900 | $0.0204800 | $0.0204800 | $0.0190900 |
| 2019-06-09 | $0.0204800 | $0.0218700 | $0.0218700 | $0.0193900 |
| 2019-06-10 | $0.0218700 | $0.0233100 | $0.0272500 | $0.0233100 |
| 2019-06-11 | $0.0233100 | $0.0230500 | $0.0230500 | $0.0230500 |
| 2019-06-12 | $0.0230500 | $0.0247300 | $0.0247300 | $0.0247300 |
| 2019-06-13 | $0.0247300 | $0.0239800 | $0.0239800 | $0.0239800 |
| 2019-06-14 | $0.0239800 | $0.0261100 | $0.0261100 | $0.0247900 |
| 2019-06-15 | $0.0261100 | $0.0269200 | $0.0269200 | $0.0202500 |
| 2019-06-16 | $0.0269200 | $0.0260500 | $0.0268500 | $0.0205200 |
| 2019-06-17 | $0.0260500 | $0.0249300 | $0.0265700 | $0.0249300 |
| 2019-06-18 | $0.0249300 | $0.0240700 | $0.0240700 | $0.0240700 |
| 2019-06-19 | $0.0240700 | $0.0244800 | $0.0244800 | $0.0244800 |
| 2019-06-20 | $0.0244800 | $0.0247700 | $0.0247700 | $0.0247700 |
| 2019-06-21 | $0.0247700 | $0.0269400 | $0.0269400 | $0.0269400 |
| 2019-06-22 | $0.0269400 | $0.0305400 | $0.0305400 | $0.0281600 |
| 2019-06-23 | $0.0305400 | $0.0303400 | $0.0303400 | $0.0303400 |
| 2019-06-24 | $0.0303400 | $0.0240300 | $0.0307200 | $0.0240300 |
| 2019-06-25 | $0.0240300 | $0.0303200 | $0.0303200 | $0.0244400 |
| 2019-06-26 | $0.0303200 | $0.0267000 | $0.0323100 | $0.0227000 |
| 2019-06-27 | $0.0267000 | $0.0235300 | $0.0235300 | $0.0235300 |
| 2019-06-28 | $0.0235300 | $0.0185600 | $0.0247500 | $0.0185300 |
| 2019-06-29 | $0.0185600 | $0.0190400 | $0.0190400 | $0.0190400 |
| 2019-06-30 | $0.0190400 | $0.0117800 | $0.0174400 | $0.0116900 |
| 2019-07-01 | $0.0117800 | $0.0119400 | $0.0120300 | $0.0119400 |
| 2019-07-02 | $0.0119400 | $0.0118400 | $0.0118400 | $0.0118400 |
| 2019-07-03 | $0.0118400 | $0.0122700 | $0.0122700 | $0.0122700 |
| 2019-07-04 | $0.0122700 | $0.0114900 | $0.0114900 | $0.0114900 |
| 2019-07-05 | $0.0114900 | $0.0116900 | $0.0116900 | $0.0116900 |
| 2019-07-06 | $0.0116900 | $0.0118400 | $0.0118400 | $0.0116900 |
| 2019-07-07 | $0.0118400 | $0.0125900 | $0.0125900 | $0.0125900 |
| 2019-07-08 | $0.0125900 | $0.0128800 | $0.0128800 | $0.0128800 |
| 2019-07-09 | $0.0128800 | $0.0126500 | $0.0126500 | $0.0126500 |
| 2019-07-10 | $0.0126500 | $0.0118600 | $0.0118600 | $0.0118600 |
| 2019-07-11 | $0.0118600 | $0.0110400 | $0.0110400 | $0.0110400 |
| 2019-07-12 | $0.0110400 | $0.0113200 | $0.0113200 | $0.0113200 |
| 2019-07-13 | $0.0113200 | $0.0110500 | $0.0110500 | $0.0110500 |
| 2019-07-14 | $0.0110500 | $0.009295 | $0.009295 | $0.009295 |
| 2019-07-15 | $0.009295 | $0.009377 | $0.009377 | $0.009377 |
| 2019-07-16 | $0.009377 | $0.0137100 | $0.0137100 | $0.008167 |
| 2019-07-17 | $0.0137100 | $0.0145800 | $0.0145800 | $0.0145800 |
| 2019-07-18 | $0.0145800 | $0.0156000 | $0.0156000 | $0.0156000 |
| 2019-07-19 | $0.0156000 | $0.009205 | $0.0152700 | $0.009205 |
| 2019-07-20 | $0.009205 | $0.0108900 | $0.0111400 | $0.009514 |
| 2019-07-21 | $0.0108900 | $0.0107300 | $0.0107300 | $0.0107300 |
| 2019-07-22 | $0.0107300 | $0.009015 | $0.0103400 | $0.009015 |
| 2019-07-23 | $0.009015 | $0.008807 | $0.008807 | $0.008807 |
| 2019-07-24 | $0.008807 | $0.008991 | $0.008991 | $0.008991 |
| 2019-07-25 | $0.008991 | $0.008952 | $0.009106 | $0.008952 |
| 2019-07-26 | $0.008952 | $0.008945 | $0.008945 | $0.008331 |
| 2019-07-27 | $0.008945 | $0.008453 | $0.008453 | $0.008453 |
| 2019-07-28 | $0.008453 | $0.008615 | $0.008615 | $0.008615 |
| 2019-07-29 | $0.008615 | $0.007653 | $0.008602 | $0.007653 |
| 2019-07-30 | $0.007653 | $0.0043850 | $0.007616 | $0.0043850 |
| 2019-07-31 | $0.0043850 | $0.007983 | $0.0135600 | $0.0045710 |
| 2019-08-01 | $0.007983 | $0.0040440 | $0.009338 | $0.0040440 |
| 2019-08-03 | $0.0106700 | $0.0108600 | $0.0108600 | $0.0108600 |
| 2019-08-04 | $0.0108600 | $0.0109000 | $0.0109000 | $0.0108600 |
| 2019-08-10 | $0.0189400 | $0.0135600 | $0.0185500 | $0.0107200 |
| 2019-08-11 | $0.0135600 | $0.0127400 | $0.0135600 | $0.0127400 |
| 2019-08-17 | $0.0128500 | $0.0109900 | $0.0157600 | $0.0102300 |
| 2019-08-18 | $0.0109900 | $0.0110100 | $0.0110100 | $0.0109900 |
| 2019-08-24 | $0.009888 | $0.009714 | $0.009714 | $0.009714 |
| 2019-08-25 | $0.009714 | $0.009692 | $0.009714 | $0.009692 |
Verbunden Coins
Holen Sie sich Crypto Newsletter
Lesen Sie den Haftungsausschluss : Alle hierin bereitgestellten Inhalte unserer Website, Hyperlinks, zugehörige Anwendungen, Foren, Blogs, Social-Media-Konten und andere Plattformen („Website“) dienen ausschließlich Ihrer allgemeinen Information und werden aus Quellen Dritter bezogen. Wir geben keinerlei Garantien in Bezug auf unseren Inhalt, einschließlich, aber nicht beschränkt auf Genauigkeit und Aktualität. Kein Teil der Inhalte, die wir zur Verfügung stellen, stellt Finanzberatung, Rechtsberatung oder eine andere Form der Beratung dar, die für Ihr spezifisches Vertrauen zu irgendeinem Zweck bestimmt ist. Die Verwendung oder das Vertrauen in unsere Inhalte erfolgt ausschließlich auf eigenes Risiko und Ermessen. Sie sollten Ihre eigenen Untersuchungen durchführen, unsere Inhalte prüfen, analysieren und überprüfen, bevor Sie sich darauf verlassen. Der Handel ist eine sehr riskante Aktivität, die zu erheblichen Verlusten führen kann. Konsultieren Sie daher Ihren Finanzberater, bevor Sie eine Entscheidung treffen. Kein Inhalt unserer Website ist als Aufforderung oder Angebot zu verstehen