CHX Coin Values CHX
Marktkapitalisierung:
24h Vol:
Kryptowährungen: 6301
Märkte: 89491
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
6301
Kryptowährungen89491
MärkteOwn Crypto Coin Rank 614
Webseite
Weißes Papier
99,719,012 CHX
Get Wallet
Kostenlose Geldbörse
Speichern und verwalten Sie digitale Währungen ganz einfach
Blockchain Brieftasche
Sei deine eigene Bank
Own
Own valuesUSD Preis $ 0.0270
$ 0.0270
Own BTC Preis 0.00000288
0.00000288
Own 24h Vol $ 589,750
$ 589,750
Own Marktkapitalisierung $ 2,694,106
$ 2,694,106
24h Vol
63 BTC1 H
0.88 %
24 H
34.82 %
7 d
92.93 %
Heute Own Preis in US-Dollar ist derzeit
0.0270
USD, und wenn in konvertiert Bitcoin ist
0.00000288
BTC. Insgesamt 287 Münze's sind derzeit auf dem Markt im Umlauf. Own Die Preise erfahren derzeit eine Änderung von 34.82 %, prüfen alle Kryptowährung. In den letzten 24 Stunden 0.006 M US dollars Own wurde gehandelt Krypto-Austausch. Erhalten Own's Fortschritt durch Hinzufügen zu Ihrem Favoriten und ein freies schaffen Portfolio wenn Sie wünschen.
CHX Diagramme
Own Preis Diagramme
CHX Hoch / Niedrig Preis Chart
Own Preis Hoch / Niedrig Preis Chart
Historische Daten
Own Crypto Technology
| Datum | Öffnen | Schließen | Hoch | Niedrig |
|---|---|---|---|---|
| 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.
Technologie
Own Crypto Technology
Sorry, detailed technology about Own is not currently available
Eigenschaften
Own Crypto Features
Sorry, detailed features about Own is not currently available
ICO Status
Own ICO Details
ICO Status
Finished
Token-Angebot
200000000
Anfangsdatum
2018-03-28
Endtermin
2018-04-04
Fundraising (BTC)
N/A
Fundraising (USD)
3435000
Startpreis (USD)
0.00017
Sicherheitsprüfungsgesellschaft
N/A
ICO Rechtsform
N/A
ICO Zuständigkeit
N/A
Rechtsberater
N/A
Weißes Papier
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
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