Digitaalvaluutade hoidmine ja haldamine kergust
Ole oma pank
| Date | Open | Close | High | Low |
|---|---|---|---|---|
| 2018-06-12 | $0.0534 | $0.0495000 | $0.0527 | $0.0480000 |
| 2018-06-13 | $0.0494400 | $0.0434800 | $0.0497900 | $0.0412700 |
| 2018-06-14 | $0.0435400 | $0.0481600 | $0.0500 | $0.0451700 |
| 2018-06-15 | $0.0480300 | $0.0449700 | $0.0481700 | $0.0429900 |
| 2018-06-16 | $0.0449700 | $0.0451300 | $0.0479300 | $0.0445500 |
| 2018-06-17 | $0.0451300 | $0.0447500 | $0.0473400 | $0.0425600 |
| 2018-06-18 | $0.0447500 | $0.0468000 | $0.0480800 | $0.0436500 |
| 2018-06-19 | $0.0468000 | $0.0455000 | $0.0485400 | $0.0404500 |
| 2018-06-20 | $0.0455000 | $0.0463100 | $0.0468600 | $0.0419200 |
| 2018-06-21 | $0.0463100 | $0.0436800 | $0.0469800 | $0.0420000 |
| 2018-06-22 | $0.0420700 | $0.0318900 | $0.0390900 | $0.0237800 |
| 2018-06-23 | $0.0318900 | $0.0336700 | $0.0384200 | $0.0324400 |
| 2018-06-24 | $0.0336700 | $0.0322700 | $0.0349100 | $0.0308500 |
| 2018-06-25 | $0.0322700 | $0.0316800 | $0.0337400 | $0.0262300 |
| 2018-06-26 | $0.0316800 | $0.0288000 | $0.0341600 | $0.0287400 |
| 2018-06-27 | $0.0287600 | $0.0282500 | $0.0331000 | $0.0278200 |
| 2018-06-28 | $0.0282500 | $0.0284800 | $0.0298300 | $0.0267700 |
| 2018-06-29 | $0.0284700 | $0.0293400 | $0.0312100 | $0.0287200 |
| 2018-06-30 | $0.0292800 | $0.0311600 | $0.0316700 | $0.0299500 |
| 2018-07-01 | $0.0311600 | $0.0312500 | $0.0326500 | $0.0308700 |
| 2018-07-02 | $0.0312700 | $0.0350600 | $0.0389000 | $0.0324800 |
| 2018-07-03 | $0.0351300 | $0.0334600 | $0.0371000 | $0.0319600 |
| 2018-07-04 | $0.0334500 | $0.0321600 | $0.0349300 | $0.0316300 |
| 2018-07-05 | $0.0321600 | $0.0339200 | $0.0343100 | $0.0317600 |
| 2018-07-06 | $0.0339200 | $0.0329400 | $0.0343300 | $0.0325500 |
| 2018-07-07 | $0.0329400 | $0.0332500 | $0.0343300 | $0.0331100 |
| 2018-07-08 | $0.0332500 | $0.0330000 | $0.0353500 | $0.0329300 |
| 2018-07-09 | $0.0330000 | $0.0333400 | $0.0336800 | $0.0313400 |
| 2018-07-10 | $0.0333400 | $0.0296400 | $0.0315300 | $0.0293900 |
| 2018-07-11 | $0.0297100 | $0.0296700 | $0.0306900 | $0.0285200 |
| 2018-07-12 | $0.0296100 | $0.0286400 | $0.0323300 | $0.0243300 |
| 2018-07-13 | $0.0286400 | $0.0266000 | $0.0305900 | $0.0242300 |
| 2018-07-14 | $0.0266000 | $0.0273900 | $0.0306500 | $0.0267000 |
| 2018-07-15 | $0.0273900 | $0.0283200 | $0.0292800 | $0.0273700 |
| 2018-07-16 | $0.0283200 | $0.0291900 | $0.0328300 | $0.0289800 |
| 2018-07-17 | $0.0291900 | $0.0305500 | $0.0330400 | $0.0296700 |
| 2018-07-18 | $0.0304800 | $0.0274700 | $0.0310800 | $0.0273200 |
| 2018-07-19 | $0.0274700 | $0.0258700 | $0.0317800 | $0.0256500 |
| 2018-07-20 | $0.0258700 | $0.0225200 | $0.0277200 | $0.0222200 |
| 2018-07-21 | $0.0225200 | $0.0233300 | $0.0260700 | $0.0216200 |
| 2018-07-22 | $0.0233300 | $0.0243400 | $0.0294500 | $0.0202700 |
| 2018-07-23 | $0.0243400 | $0.0217600 | $0.0257800 | $0.0216100 |
| 2018-07-24 | $0.0217600 | $0.0196500 | $0.0236800 | $0.0190600 |
| 2018-07-25 | $0.0196500 | $0.0195300 | $0.0201800 | $0.0170800 |
| 2018-07-26 | $0.0195300 | $0.0197600 | $0.0200000 | $0.0183400 |
| 2018-07-27 | $0.0197600 | $0.0187400 | $0.0206200 | $0.0181700 |
| 2018-07-28 | $0.0186600 | $0.0191000 | $0.0192600 | $0.0184400 |
| 2018-07-29 | $0.0191000 | $0.0195600 | $0.0229200 | $0.0184100 |
| 2018-07-30 | $0.0195600 | $0.0194600 | $0.0203600 | $0.0188900 |
| 2018-07-31 | $0.0194600 | $0.0200300 | $0.0202700 | $0.0181000 |
| 2018-08-01 | $0.0200400 | $0.0192600 | $0.0199400 | $0.0191000 |
| 2018-08-02 | $0.0192600 | $0.0191600 | $0.0198400 | $0.0184800 |
| 2018-08-03 | $0.0192300 | $0.0270000 | $0.0278200 | $0.0189100 |
| 2018-08-04 | $0.0270000 | $0.0291200 | $0.0320700 | $0.0251900 |
| 2018-08-05 | $0.0291200 | $0.0312700 | $0.0382400 | $0.0288000 |
| 2018-08-06 | $0.0312700 | $0.0309800 | $0.0337600 | $0.0299400 |
| 2018-08-07 | $0.0309800 | $0.0381200 | $0.0408800 | $0.0291100 |
| 2018-08-08 | $0.0381200 | $0.0323100 | $0.0402200 | $0.0314300 |
| 2018-08-09 | $0.0323100 | $0.0365800 | $0.0401100 | $0.0327200 |
| 2018-08-10 | $0.0365800 | $0.0278100 | $0.0344000 | $0.0278100 |
| 2018-08-11 | $0.0278100 | $0.0236000 | $0.0283400 | $0.0221000 |
| 2018-08-12 | $0.0236000 | $0.0246000 | $0.0309800 | $0.0234600 |
| 2018-08-13 | $0.0245900 | $0.0223000 | $0.0253700 | $0.0219200 |
| 2018-08-14 | $0.0223000 | $0.0205200 | $0.0221300 | $0.0201500 |
| 2018-08-15 | $0.0205200 | $0.0226500 | $0.0229600 | $0.0205800 |
| 2018-08-16 | $0.0226500 | $0.0227000 | $0.0228300 | $0.0212500 |
| 2018-08-17 | $0.0227000 | $0.0232000 | $0.0255100 | $0.0221500 |
| 2018-08-18 | $0.0232000 | $0.0228700 | $0.0233200 | $0.0224200 |
| 2018-08-19 | $0.0228700 | $0.0231500 | $0.0236700 | $0.0227600 |
| 2018-08-20 | $0.0231500 | $0.0219400 | $0.0281500 | $0.0213200 |
| 2018-08-21 | $0.0219500 | $0.0211600 | $0.0237600 | $0.0211000 |
| 2018-08-22 | $0.0211600 | $0.0219600 | $0.0222200 | $0.0203700 |
| 2018-08-23 | $0.0219600 | $0.0257600 | $0.0267400 | $0.0219100 |
| 2018-08-24 | $0.0257600 | $0.0284500 | $0.0289800 | $0.0261600 |
| 2018-08-25 | $0.0284500 | $0.0311800 | $0.0318600 | $0.0285500 |
| 2018-08-26 | $0.0311800 | $0.0302400 | $0.0313900 | $0.0278900 |
| 2018-08-27 | $0.0302400 | $0.0285600 | $0.0311200 | $0.0249000 |
| 2018-08-28 | $0.0285600 | $0.0242500 | $0.0319100 | $0.0224100 |
| 2018-08-29 | $0.0242500 | $0.0229900 | $0.0248200 | $0.0229900 |
| 2018-08-30 | $0.0229900 | $0.0218400 | $0.0229600 | $0.0202300 |
| 2018-08-31 | $0.0218400 | $0.0193900 | $0.0219200 | $0.0193200 |
| 2018-09-01 | $0.0193900 | $0.0178600 | $0.0204600 | $0.0164200 |
| 2018-09-02 | $0.0178600 | $0.0163500 | $0.0183300 | $0.0163500 |
| 2018-09-03 | $0.0163500 | $0.0151900 | $0.0168700 | $0.0151900 |
| 2018-09-04 | $0.0151900 | $0.0162100 | $0.0166600 | $0.0154000 |
| 2018-09-05 | $0.0162100 | $0.0134100 | $0.0150200 | $0.0133400 |
| 2018-09-06 | $0.0134100 | $0.0129700 | $0.0135500 | $0.0129700 |
| 2018-09-07 | $0.0129700 | $0.0132100 | $0.0134000 | $0.0122500 |
| 2018-09-08 | $0.0132100 | $0.0124600 | $0.0127700 | $0.0120300 |
| 2018-09-09 | $0.0124600 | $0.0126200 | $0.0129400 | $0.0124400 |
| 2018-09-10 | $0.0126200 | $0.0121400 | $0.0134100 | $0.0119500 |
| 2018-09-11 | $0.0121400 | $0.0116500 | $0.0120900 | $0.0113900 |
| 2018-09-12 | $0.0116500 | $0.0114100 | $0.0118500 | $0.0114100 |
| 2018-09-13 | $0.0114100 | $0.0117500 | $0.0120100 | $0.0111000 |
| 2018-09-14 | $0.0117500 | $0.0112200 | $0.0121300 | $0.0110300 |
| 2018-09-15 | $0.0112200 | $0.0118700 | $0.0120700 | $0.0108900 |
| 2018-09-16 | $0.0118700 | $0.0126800 | $0.0129400 | $0.0118300 |
| 2018-09-17 | $0.0126800 | $0.0112100 | $0.0122700 | $0.0110800 |
| 2018-09-18 | $0.0112100 | $0.0114200 | $0.0114200 | $0.009647 |
| 2018-09-19 | $0.0113000 | $0.0113900 | $0.0128000 | $0.0110100 |
| 2018-09-20 | $0.0113900 | $0.0115800 | $0.0117800 | $0.0111300 |
| 2018-09-21 | $0.0115800 | $0.0127800 | $0.0127800 | $0.0116300 |
| 2018-09-22 | $0.0127800 | $0.0120200 | $0.0126900 | $0.0117500 |
| 2018-09-23 | $0.0120200 | $0.0122000 | $0.0122000 | $0.0120000 |
| 2018-09-24 | $0.0122000 | $0.0119200 | $0.0122500 | $0.0118500 |
| 2018-09-25 | $0.0119200 | $0.0113300 | $0.0116500 | $0.0109400 |
| 2018-09-26 | $0.0113300 | $0.0117600 | $0.0118300 | $0.0110500 |
| 2018-09-27 | $0.0117600 | $0.0119700 | $0.0121700 | $0.0113700 |
| 2018-09-28 | $0.0119700 | $0.0124700 | $0.0126700 | $0.0111500 |
| 2018-09-29 | $0.0124700 | $0.0111600 | $0.0125500 | $0.0100400 |
| 2018-09-30 | $0.0111600 | $0.0110000 | $0.0111900 | $0.0109300 |
| 2018-10-01 | $0.0110000 | $0.0107500 | $0.0110800 | $0.0105500 |
| 2018-10-02 | $0.0107500 | $0.0110300 | $0.0118800 | $0.0104400 |
| 2018-10-03 | $0.0110300 | $0.009868 | $0.0109700 | $0.0042850 |
| 2018-10-04 | $0.009869 | $0.0099350 | $0.0101300 | $0.009606 |
| 2018-10-05 | $0.0099360 | $0.009684 | $0.0101500 | $0.009352 |
| 2018-10-06 | $0.009684 | $0.0100800 | $0.0100800 | $0.009424 |
| 2018-10-07 | $0.0100800 | $0.0103600 | $0.0223800 | $0.0101000 |
| 2018-10-08 | $0.0103600 | $0.0103100 | $0.0105100 | $0.0099750 |
| 2018-10-09 | $0.0103100 | $0.0110800 | $0.0110800 | $0.0102800 |
| 2018-10-10 | $0.0110800 | $0.0121100 | $0.0121100 | $0.0102000 |
| 2018-10-11 | $0.0121100 | $0.009625 | $0.0114300 | $0.009625 |
| 2018-10-12 | $0.009625 | $0.009439 | $0.0101300 | $0.008564 |
| 2018-10-13 | $0.009441 | $0.008712 | $0.009464 | $0.008586 |
| 2018-10-14 | $0.008712 | $0.009103 | $0.009730 | $0.008726 |
| 2018-10-15 | $0.009103 | $0.009654 | $0.0099850 | $0.009522 |
| 2018-10-16 | $0.009655 | $0.009611 | $0.009611 | $0.009348 |
| 2018-10-17 | $0.009611 | $0.009336 | $0.009599 | $0.008941 |
| 2018-10-18 | $0.009338 | $0.0110300 | $0.0111600 | $0.009214 |
| 2018-10-19 | $0.0110300 | $0.009510 | $0.0110000 | $0.009316 |
| 2018-10-20 | $0.009510 | $0.0107700 | $0.0113600 | $0.009541 |
| 2018-10-21 | $0.0107700 | $0.0112000 | $0.0112000 | $0.0104200 |
| 2018-10-22 | $0.0112000 | $0.0103100 | $0.0111500 | $0.0099840 |
| 2018-10-23 | $0.0103100 | $0.0107400 | $0.0107400 | $0.0101600 |
| 2018-10-24 | $0.0107400 | $0.0112700 | $0.0112700 | $0.008808 |
| 2018-10-25 | $0.0112700 | $0.0100800 | $0.0114400 | $0.0100800 |
| 2018-10-26 | $0.0100800 | $0.0110400 | $0.0114300 | $0.0100700 |
| 2018-10-27 | $0.0110400 | $0.0105500 | $0.0113900 | $0.0104200 |
| 2018-10-28 | $0.0105500 | $0.0114500 | $0.0114500 | $0.0104200 |
| 2018-10-29 | $0.0114500 | $0.0106100 | $0.0111800 | $0.0101700 |
| 2018-10-30 | $0.0106100 | $0.0104700 | $0.0106000 | $0.0104700 |
| 2018-10-31 | $0.0104700 | $0.0100800 | $0.0105300 | $0.0099580 |
| 2018-11-01 | $0.0100900 | $0.0101500 | $0.0101500 | $0.0101500 |
| 2018-11-02 | $0.0101500 | $0.009848 | $0.0110000 | $0.009848 |
| 2018-11-03 | $0.009848 | $0.0102000 | $0.0103300 | $0.009820 |
| 2018-11-04 | $0.0102000 | $0.0099590 | $0.0114500 | $0.0099590 |
| 2018-11-05 | $0.0099590 | $0.0099080 | $0.0109400 | $0.0099080 |
| 2018-11-06 | $0.0099080 | $0.0101100 | $0.0102400 | $0.009525 |
| 2018-11-07 | $0.0101100 | $0.009337 | $0.0101900 | $0.009207 |
| 2018-11-08 | $0.009339 | $0.008896 | $0.009282 | $0.006897 |
| 2018-11-09 | $0.008896 | $0.009057 | $0.009057 | $0.008355 |
| 2018-11-10 | $0.009057 | $0.008251 | $0.009083 | $0.007100 |
| 2018-11-11 | $0.008251 | $0.009292 | $0.009292 | $0.008267 |
| 2018-11-12 | $0.009100 | $0.009563 | $0.009563 | $0.008543 |
| 2018-11-13 | $0.009563 | $0.009002 | $0.009636 | $0.009002 |
| 2018-11-14 | $0.009002 | $0.007751 | $0.008727 | $0.007464 |
| 2018-11-15 | $0.007750 | $0.006890 | $0.007624 | $0.006269 |
| 2018-11-16 | $0.006890 | $0.006759 | $0.007039 | $0.006201 |
| 2018-11-17 | $0.006760 | $0.006794 | $0.007073 | $0.005680 |
| 2018-11-18 | $0.006793 | $0.006738 | $0.007075 | $0.006738 |
| 2018-11-19 | $0.006738 | $0.005435 | $0.005964 | $0.005435 |
| 2018-11-20 | $0.005435 | $0.0047530 | $0.005108 | $0.0044420 |
| 2018-11-21 | $0.0047530 | $0.006155 | $0.006201 | $0.0045930 |
| 2018-11-22 | $0.006155 | $0.005530 | $0.005790 | $0.005142 |
| 2018-11-23 | $0.005530 | $0.005125 | $0.005864 | $0.005125 |
| 2018-11-24 | $0.005125 | $0.0045480 | $0.005087 | $0.0045480 |
| 2018-11-25 | $0.0045480 | $0.005045 | $0.005406 | $0.0046850 |
| 2018-11-26 | $0.005046 | $0.0047690 | $0.0047690 | $0.0047690 |
| 2018-11-27 | $0.0047690 | $0.005352 | $0.005352 | $0.0042820 |
| 2018-11-28 | $0.005352 | $0.005756 | $0.006267 | $0.005756 |
| 2018-11-29 | $0.005756 | $0.005701 | $0.005787 | $0.005701 |
| 2018-11-30 | $0.005702 | $0.005934 | $0.005934 | $0.005333 |
| 2018-12-01 | $0.005934 | $0.006380 | $0.006464 | $0.006212 |
| 2018-12-02 | $0.006381 | $0.006216 | $0.006299 | $0.006133 |
| 2018-12-03 | $0.006216 | $0.005304 | $0.005807 | $0.005304 |
| 2018-12-04 | $0.005304 | $0.005844 | $0.005844 | $0.005409 |
| 2018-12-05 | $0.005844 | $0.005606 | $0.005606 | $0.005158 |
| 2018-12-06 | $0.005606 | $0.005228 | $0.005228 | $0.005054 |
| 2018-12-07 | $0.005228 | $0.005233 | $0.006123 | $0.0046860 |
| 2018-12-08 | $0.005233 | $0.005226 | $0.005295 | $0.005088 |
| 2018-12-09 | $0.005226 | $0.005210 | $0.005425 | $0.005210 |
| 2018-12-10 | $0.005210 | $0.005270 | $0.005270 | $0.005027 |
| 2018-12-11 | $0.005270 | $0.0048290 | $0.005204 | $0.0048290 |
| 2018-12-12 | $0.0048290 | $0.005054 | $0.006030 | $0.0041130 |
| 2018-12-13 | $0.005054 | $0.0039330 | $0.0048590 | $0.0035700 |
| 2018-12-14 | $0.0039330 | $0.0047560 | $0.0047560 | $0.0038500 |
| 2018-12-15 | $0.0047560 | $0.0046870 | $0.0047520 | $0.0045580 |
| 2018-12-16 | $0.0046870 | $0.0042320 | $0.0048510 | $0.0042320 |
| 2018-12-17 | $0.0042320 | $0.0048610 | $0.005251 | $0.0046130 |
| 2018-12-18 | $0.0048610 | $0.0049050 | $0.005091 | $0.0049050 |
| 2018-12-19 | $0.0049050 | $0.005007 | $0.005680 | $0.0048950 |
| 2018-12-20 | $0.005007 | $0.005172 | $0.005544 | $0.005172 |
| 2018-12-21 | $0.005172 | $0.005653 | $0.005653 | $0.0048740 |
| 2018-12-22 | $0.005653 | $0.005299 | $0.005866 | $0.005218 |
| 2018-12-23 | $0.005299 | $0.005811 | $0.005811 | $0.005250 |
| 2018-12-24 | $0.005811 | $0.006082 | $0.006082 | $0.005347 |
| 2018-12-25 | $0.006082 | $0.005484 | $0.006136 | $0.0047930 |
| 2018-12-26 | $0.005484 | $0.005504 | $0.005504 | $0.005504 |
| 2018-12-27 | $0.005504 | $0.005287 | $0.005469 | $0.005177 |
| 2018-12-28 | $0.005287 | $0.006238 | $0.006909 | $0.005724 |
| 2018-12-29 | $0.006238 | $0.006265 | $0.006569 | $0.005885 |
| 2018-12-30 | $0.006265 | $0.005844 | $0.006429 | $0.005844 |
| 2018-12-31 | $0.005844 | $0.005584 | $0.005734 | $0.005471 |
| 2019-01-01 | $0.005584 | $0.005781 | $0.005781 | $0.005781 |
| 2019-01-02 | $0.005781 | $0.007011 | $0.007130 | $0.005902 |
| 2019-01-03 | $0.007011 | $0.006981 | $0.008401 | $0.006713 |
| 2019-01-04 | $0.006981 | $0.007361 | $0.007361 | $0.007051 |
| 2019-01-05 | $0.007361 | $0.007364 | $0.007672 | $0.007325 |
| 2019-01-06 | $0.007364 | $0.007467 | $0.007836 | $0.007426 |
| 2019-01-07 | $0.007467 | $0.006359 | $0.008020 | $0.005873 |
| 2019-01-08 | $0.006359 | $0.006829 | $0.007071 | $0.006223 |
| 2019-01-09 | $0.006829 | $0.006842 | $0.007044 | $0.006842 |
| 2019-01-10 | $0.006842 | $0.005979 | $0.006199 | $0.005686 |
| 2019-01-11 | $0.005979 | $0.006421 | $0.007265 | $0.005687 |
| 2019-01-12 | $0.006421 | $0.006010 | $0.006559 | $0.006010 |
| 2019-01-13 | $0.006010 | $0.005860 | $0.007635 | $0.005824 |
| 2019-01-14 | $0.005860 | $0.006334 | $0.006371 | $0.006111 |
| 2019-01-15 | $0.006334 | $0.007025 | $0.007025 | $0.006156 |
| 2019-01-16 | $0.007025 | $0.007069 | $0.007069 | $0.007069 |
| 2019-01-17 | $0.007069 | $0.006376 | $0.007149 | $0.006376 |
| 2019-01-18 | $0.006376 | $0.006092 | $0.006603 | $0.005837 |
| 2019-01-19 | $0.006092 | $0.005856 | $0.006229 | $0.005781 |
| 2019-01-20 | $0.005856 | $0.006208 | $0.006351 | $0.005601 |
| 2019-01-21 | $0.006208 | $0.005965 | $0.006894 | $0.005965 |
| 2019-01-22 | $0.005965 | $0.005763 | $0.006448 | $0.005763 |
| 2019-01-23 | $0.005763 | $0.005930 | $0.005930 | $0.005715 |
| 2019-01-24 | $0.005930 | $0.005614 | $0.005974 | $0.005614 |
| 2019-01-25 | $0.005614 | $0.005983 | $0.006700 | $0.005589 |
| 2019-01-26 | $0.005983 | $0.005647 | $0.006006 | $0.005647 |
| 2019-01-27 | $0.005647 | $0.005419 | $0.005597 | $0.005419 |
| 2019-01-28 | $0.005419 | $0.005284 | $0.005318 | $0.005180 |
| 2019-01-29 | $0.005284 | $0.005162 | $0.005298 | $0.005162 |
| 2019-01-30 | $0.005162 | $0.005340 | $0.005340 | $0.005235 |
| 2019-01-31 | $0.005340 | $0.005289 | $0.005289 | $0.005289 |
| 2019-02-01 | $0.005289 | $0.005054 | $0.005677 | $0.005054 |
| 2019-02-02 | $0.005054 | $0.005123 | $0.005263 | $0.005123 |
| 2019-02-03 | $0.005123 | $0.0047260 | $0.005036 | $0.0047260 |
| 2019-02-04 | $0.0047260 | $0.0047690 | $0.0047690 | $0.0046660 |
| 2019-02-05 | $0.0047690 | $0.0047580 | $0.0048610 | $0.0047580 |
| 2019-02-06 | $0.0047580 | $0.0047530 | $0.0047530 | $0.0046850 |
| 2019-02-07 | $0.0047530 | $0.0047250 | $0.0047250 | $0.0047250 |
| 2019-02-08 | $0.0047250 | $0.005234 | $0.005234 | $0.0049780 |
| 2019-02-09 | $0.005234 | $0.005223 | $0.005223 | $0.0049670 |
| 2019-02-10 | $0.005223 | $0.005307 | $0.005307 | $0.005270 |
| 2019-02-11 | $0.005307 | $0.005200 | $0.005200 | $0.005200 |
| 2019-02-12 | $0.005200 | $0.005173 | $0.005679 | $0.005173 |
| 2019-02-13 | $0.005173 | $0.006094 | $0.006743 | $0.005156 |
| 2019-02-14 | $0.006094 | $0.005527 | $0.006065 | $0.005275 |
| 2019-02-15 | $0.005527 | $0.005031 | $0.005534 | $0.005031 |
| 2019-02-16 | $0.005031 | $0.005064 | $0.005064 | $0.005064 |
| 2019-02-17 | $0.005064 | $0.006204 | $0.006204 | $0.005139 |
| 2019-02-18 | $0.006204 | $0.005986 | $0.006612 | $0.005908 |
| 2019-02-19 | $0.005986 | $0.006122 | $0.006632 | $0.005886 |
| 2019-02-20 | $0.006122 | $0.005564 | $0.006200 | $0.005564 |
| 2019-02-21 | $0.005564 | $0.006535 | $0.007795 | $0.005354 |
| 2019-02-22 | $0.006535 | $0.005975 | $0.006613 | $0.005975 |
| 2019-02-23 | $0.005975 | $0.007427 | $0.007427 | $0.006224 |
| 2019-02-24 | $0.007427 | $0.006676 | $0.006977 | $0.006185 |
| 2019-02-25 | $0.006676 | $0.006807 | $0.006807 | $0.006807 |
| 2019-02-26 | $0.006807 | $0.006567 | $0.006758 | $0.006567 |
| 2019-02-27 | $0.006567 | $0.005823 | $0.006589 | $0.005555 |
| 2019-02-28 | $0.005823 | $0.006041 | $0.006270 | $0.005812 |
| 2019-03-01 | $0.006041 | $0.006054 | $0.006054 | $0.006054 |
| 2019-03-02 | $0.006054 | $0.006072 | $0.006072 | $0.006072 |
| 2019-03-03 | $0.006072 | $0.005757 | $0.006023 | $0.005528 |
| 2019-03-04 | $0.005757 | $0.005709 | $0.007351 | $0.005634 |
| 2019-03-05 | $0.005709 | $0.005927 | $0.005966 | $0.005927 |
| 2019-03-06 | $0.005927 | $0.006936 | $0.006936 | $0.005929 |
| 2019-03-07 | $0.006936 | $0.006212 | $0.006950 | $0.006018 |
| 2019-03-08 | $0.006212 | $0.009361 | $0.0102500 | $0.006111 |
| 2019-03-09 | $0.009361 | $0.009080 | $0.009751 | $0.009080 |
| 2019-03-10 | $0.009080 | $0.007781 | $0.009432 | $0.007781 |
| 2019-03-11 | $0.007781 | $0.008176 | $0.008912 | $0.007479 |
| 2019-03-12 | $0.008176 | $0.008749 | $0.009138 | $0.008205 |
| 2019-03-13 | $0.008749 | $0.008494 | $0.008726 | $0.008494 |
| 2019-03-14 | $0.008494 | $0.007763 | $0.009005 | $0.007763 |
| 2019-03-15 | $0.007763 | $0.008404 | $0.008404 | $0.007854 |
| 2019-03-16 | $0.008404 | $0.008255 | $0.008779 | $0.008255 |
| 2019-03-17 | $0.008255 | $0.008796 | $0.009075 | $0.008196 |
| 2019-03-18 | $0.008796 | $0.008377 | $0.008775 | $0.008377 |
| 2019-03-19 | $0.008377 | $0.006559 | $0.008451 | $0.006439 |
| 2019-03-20 | $0.006559 | $0.007059 | $0.008276 | $0.006613 |
| 2019-03-21 | $0.007059 | $0.007594 | $0.007674 | $0.006955 |
| 2019-03-22 | $0.007594 | $0.007602 | $0.007842 | $0.006601 |
| 2019-03-23 | $0.007602 | $0.008375 | $0.008495 | $0.006812 |
| 2019-03-24 | $0.008375 | $0.008587 | $0.008587 | $0.007509 |
| 2019-03-25 | $0.008587 | $0.007457 | $0.0148700 | $0.006593 |
| 2019-03-26 | $0.007457 | $0.007057 | $0.007806 | $0.007057 |
| 2019-03-27 | $0.007057 | $0.008011 | $0.009468 | $0.006878 |
| 2019-03-28 | $0.008011 | $0.006781 | $0.008113 | $0.006781 |
| 2019-03-29 | $0.006781 | $0.009086 | $0.0102800 | $0.006907 |
| 2019-03-30 | $0.009086 | $0.007866 | $0.009842 | $0.007866 |
| 2019-03-31 | $0.007866 | $0.008966 | $0.009007 | $0.007814 |
| 2019-04-01 | $0.008966 | $0.008925 | $0.009050 | $0.008178 |
| 2019-04-02 | $0.008925 | $0.009274 | $0.0105500 | $0.008734 |
| 2019-04-03 | $0.009274 | $0.008659 | $0.009406 | $0.008361 |
| 2019-04-04 | $0.008659 | $0.008697 | $0.008893 | $0.008353 |
| 2019-04-05 | $0.008697 | $0.009085 | $0.0100400 | $0.008580 |
| 2019-04-06 | $0.009085 | $0.0099630 | $0.0099630 | $0.009103 |
| 2019-04-07 | $0.0099630 | $0.0102500 | $0.0102500 | $0.009882 |
| 2019-04-08 | $0.0102500 | $0.0099530 | $0.0104300 | $0.009371 |
| 2019-04-09 | $0.0099530 | $0.009518 | $0.0101400 | $0.008946 |
| 2019-04-10 | $0.009518 | $0.009467 | $0.0099460 | $0.009467 |
| 2019-04-11 | $0.009467 | $0.008482 | $0.008986 | $0.008482 |
| 2019-04-12 | $0.008482 | $0.008537 | $0.008689 | $0.008537 |
| 2019-04-13 | $0.008537 | $0.008383 | $0.008688 | $0.008129 |
| 2019-04-14 | $0.008383 | $0.008523 | $0.008782 | $0.008523 |
| 2019-04-15 | $0.008523 | $0.008060 | $0.008311 | $0.007808 |
| 2019-04-16 | $0.008060 | $0.008810 | $0.009070 | $0.007819 |
| 2019-04-17 | $0.008810 | $0.007854 | $0.008849 | $0.007854 |
| 2019-04-18 | $0.007854 | $0.008781 | $0.009098 | $0.007935 |
| 2019-04-19 | $0.008781 | $0.008049 | $0.008791 | $0.008049 |
| 2019-04-20 | $0.008049 | $0.008096 | $0.008895 | $0.008096 |
| 2019-04-21 | $0.008096 | $0.008861 | $0.008861 | $0.008012 |
| 2019-04-22 | $0.008861 | $0.007714 | $0.009009 | $0.007553 |
| 2019-04-23 | $0.007714 | $0.008198 | $0.008364 | $0.007755 |
| 2019-04-24 | $0.008198 | $0.007855 | $0.008291 | $0.006273 |
| 2019-04-25 | $0.007855 | $0.007124 | $0.007434 | $0.006350 |
| 2019-04-26 | $0.007124 | $0.006543 | $0.008113 | $0.006543 |
| 2019-04-27 | $0.006543 | $0.006903 | $0.007060 | $0.006537 |
| 2019-04-28 | $0.006908 | $0.006380 | $0.007012 | $0.006274 |
| 2019-04-29 | $0.006380 | $0.006286 | $0.007124 | $0.006286 |
| 2019-04-30 | $0.006286 | $0.006635 | $0.007223 | $0.006421 |
| 2019-05-01 | $0.006635 | $0.006737 | $0.006737 | $0.006683 |
| 2019-05-02 | $0.006737 | $0.007151 | $0.007151 | $0.006546 |
| 2019-05-03 | $0.007151 | $0.007479 | $0.007479 | $0.007479 |
| 2019-05-04 | $0.007479 | $0.007592 | $0.007592 | $0.006482 |
| 2019-05-05 | $0.007592 | $0.007127 | $0.007532 | $0.006663 |
| 2019-05-06 | $0.007127 | $0.007415 | $0.007415 | $0.006610 |
| 2019-05-07 | $0.007415 | $0.007624 | $0.007624 | $0.007274 |
| 2019-05-08 | $0.007624 | $0.007858 | $0.007858 | $0.007858 |
| 2019-05-09 | $0.007858 | $0.007715 | $0.008085 | $0.007715 |
| 2019-05-10 | $0.007715 | $0.007376 | $0.007948 | $0.007376 |
| 2019-05-11 | $0.007376 | $0.007191 | $0.0107900 | $0.007191 |
| 2019-05-12 | $0.007191 | $0.007536 | $0.007606 | $0.006978 |
| 2019-05-13 | $0.007536 | $0.006557 | $0.008821 | $0.005621 |
| 2019-05-14 | $0.006557 | $0.009097 | $0.0102100 | $0.005746 |
| 2019-05-15 | $0.009097 | $0.008020 | $0.009330 | $0.008020 |
| 2019-05-16 | $0.008020 | $0.007874 | $0.008425 | $0.007244 |
| 2019-05-17 | $0.007874 | $0.008404 | $0.008404 | $0.006635 |
| 2019-05-18 | $0.008404 | $0.007847 | $0.008719 | $0.007048 |
| 2019-05-19 | $0.007847 | $0.008603 | $0.009422 | $0.008357 |
| 2019-05-20 | $0.008603 | $0.009598 | $0.0128000 | $0.008398 |
| 2019-05-21 | $0.009598 | $0.009538 | $0.0117600 | $0.007948 |
| 2019-05-22 | $0.009538 | $0.0101400 | $0.0144100 | $0.007779 |
| 2019-05-23 | $0.0101400 | $0.0102400 | $0.0149700 | $0.009452 |
| 2019-05-24 | $0.0102400 | $0.0158300 | $0.0194300 | $0.0104000 |
| 2019-05-25 | $0.0158300 | $0.0253100 | $0.0274800 | $0.0149100 |
| 2019-05-26 | $0.0253100 | $0.0221600 | $0.0293200 | $0.0212900 |
| 2019-05-27 | $0.0221600 | $0.0223100 | $0.0295200 | $0.0196800 |
| 2019-05-28 | $0.0223100 | $0.0217100 | $0.0239800 | $0.0208400 |
| 2019-05-29 | $0.0217100 | $0.0202800 | $0.0264300 | $0.0198400 |
| 2019-05-30 | $0.0202800 | $0.0186200 | $0.0223500 | $0.0186200 |
| 2019-05-31 | $0.0186200 | $0.0203500 | $0.0230000 | $0.0169300 |
| 2019-06-01 | $0.0203500 | $0.0221600 | $0.0298600 | $0.0203600 |
| 2019-06-02 | $0.0221600 | $0.0309300 | $0.0340800 | $0.0226300 |
| 2019-06-03 | $0.0309300 | $0.0422800 | $0.0515 | $0.0284800 |
| 2019-06-04 | $0.0422800 | $0.0393100 | $0.0573 | $0.0338600 |
| 2019-06-05 | $0.0393100 | $0.0391900 | $0.0467500 | $0.0328800 |
| 2019-06-06 | $0.0391900 | $0.0395100 | $0.0395100 | $0.0328700 |
| 2019-06-07 | $0.0395100 | $0.0416100 | $0.0438500 | $0.0357700 |
| 2019-06-08 | $0.0416100 | $0.0429200 | $0.0479200 | $0.0402200 |
| 2019-06-09 | $0.0429200 | $0.0470100 | $0.0696 | $0.0395900 |
| 2019-06-10 | $0.0470100 | $0.0446000 | $0.0551 | $0.0413100 |
| 2019-06-11 | $0.0446000 | $0.0449700 | $0.0475000 | $0.0360200 |
| 2019-06-12 | $0.0449700 | $0.0422600 | $0.0468400 | $0.0418500 |
| 2019-06-13 | $0.0422600 | $0.0369000 | $0.0441400 | $0.0366500 |
| 2019-06-14 | $0.0369000 | $0.0410400 | $0.0433800 | $0.0373800 |
| 2019-06-15 | $0.0410400 | $0.0392200 | $0.0424100 | $0.0366500 |
| 2019-06-16 | $0.0392200 | $0.0311600 | $0.0401400 | $0.0311600 |
| 2019-06-17 | $0.0311600 | $0.0340800 | $0.0372500 | $0.0324000 |
| 2019-06-18 | $0.0340800 | $0.0342400 | $0.0376000 | $0.0320600 |
| 2019-06-19 | $0.0342400 | $0.0324800 | $0.0384200 | $0.0315500 |
| 2019-06-20 | $0.0324800 | $0.0333800 | $0.0352900 | $0.0330900 |
| 2019-06-21 | $0.0333800 | $0.0306600 | $0.0362800 | $0.0306600 |
| 2019-06-22 | $0.0306600 | $0.0335700 | $0.0363400 | $0.0302500 |
| 2019-06-23 | $0.0335700 | $0.0336500 | $0.0402800 | $0.0336500 |
| 2019-06-24 | $0.0336500 | $0.0353100 | $0.0364200 | $0.0341000 |
| 2019-06-25 | $0.0353100 | $0.0335800 | $0.0375700 | $0.0322900 |
| 2019-06-26 | $0.0335800 | $0.0313800 | $0.0369300 | $0.0313800 |
| 2019-06-27 | $0.0313800 | $0.0292200 | $0.0331300 | $0.0251000 |
| 2019-06-28 | $0.0292200 | $0.0299000 | $0.0323700 | $0.0279200 |
| 2019-06-29 | $0.0299000 | $0.0286400 | $0.0300700 | $0.0271000 |
| 2019-06-30 | $0.0286400 | $0.0256300 | $0.0269200 | $0.0253100 |
| 2019-07-01 | $0.0256300 | $0.0272200 | $0.0304000 | $0.0248900 |
| 2019-07-02 | $0.0272200 | $0.0315600 | $0.0345900 | $0.0278700 |
| 2019-07-03 | $0.0315600 | $0.0319900 | $0.0382200 | $0.0319900 |
| 2019-07-04 | $0.0319900 | $0.0301200 | $0.0301200 | $0.0273300 |
| 2019-07-05 | $0.0301200 | $0.0300100 | $0.0329800 | $0.0284700 |
| 2019-07-06 | $0.0300100 | $0.0301500 | $0.0307100 | $0.0290200 |
| 2019-07-07 | $0.0301500 | $0.0296000 | $0.0352300 | $0.0281100 |
| 2019-07-08 | $0.0296000 | $0.0301300 | $0.0323400 | $0.0287700 |
| 2019-07-09 | $0.0301300 | $0.0299100 | $0.0316700 | $0.0277700 |
| 2019-07-10 | $0.0299100 | $0.0271000 | $0.0291600 | $0.0265000 |
| 2019-07-11 | $0.0271000 | $0.0241600 | $0.0264300 | $0.0225700 |
| 2019-07-12 | $0.0241600 | $0.0243000 | $0.0254800 | $0.0220600 |
| 2019-07-13 | $0.0243000 | $0.0233000 | $0.0242100 | $0.0229600 |
| 2019-07-14 | $0.0233000 | $0.0201000 | $0.0258200 | $0.0192900 |
| 2019-07-15 | $0.0201000 | $0.0207200 | $0.0223500 | $0.0195300 |
| 2019-07-16 | $0.0207200 | $0.0183800 | $0.0207300 | $0.0176200 |
| 2019-07-17 | $0.0183800 | $0.0193000 | $0.0204600 | $0.0169700 |
| 2019-07-18 | $0.0193000 | $0.0198900 | $0.0218100 | $0.0189400 |
| 2019-07-19 | $0.0198900 | $0.0197000 | $0.0202200 | $0.0192800 |
| 2019-07-20 | $0.0197000 | $0.0199000 | $0.0208700 | $0.0188300 |
| 2019-07-21 | $0.0199000 | $0.0203300 | $0.0204300 | $0.0184200 |
| 2019-07-22 | $0.0203300 | $0.0198300 | $0.0204500 | $0.0185900 |
| 2019-07-23 | $0.0198300 | $0.0191200 | $0.0195100 | $0.0185300 |
| 2019-07-24 | $0.0191200 | $0.0190600 | $0.0194500 | $0.0183700 |
| 2019-07-25 | $0.0190600 | $0.0196700 | $0.0196700 | $0.0186800 |
| 2019-07-26 | $0.0196700 | $0.0196000 | $0.0200900 | $0.0194000 |
| 2019-07-27 | $0.0196000 | $0.0184800 | $0.0189600 | $0.0183900 |
| 2019-07-28 | $0.0184800 | $0.0182100 | $0.0188700 | $0.0180200 |
| 2019-07-29 | $0.0182100 | $0.0178700 | $0.0185400 | $0.0167300 |
| 2019-07-30 | $0.0178700 | $0.0183300 | $0.0187100 | $0.0180400 |
| 2019-07-31 | $0.0183300 | $0.0182600 | $0.0194700 | $0.0180600 |
| 2019-08-01 | $0.0182600 | $0.0175000 | $0.0182800 | $0.0175000 |
| 2019-08-03 | $0.0179300 | $0.0180900 | $0.0185400 | $0.0180500 |
| 2019-08-04 | $0.0180900 | $0.0177700 | $0.0180900 | $0.0177700 |
| 2019-08-10 | $0.0173400 | $0.0169600 | $0.0170800 | $0.0168100 |
| 2019-08-11 | $0.0169600 | $0.0168900 | $0.0169600 | $0.0168900 |
| 2019-08-17 | $0.0137800 | $0.0133800 | $0.0136900 | $0.0129800 |
| 2019-08-18 | $0.0133800 | $0.0134000 | $0.0134000 | $0.0133800 |
| 2019-08-24 | $0.0139200 | $0.0136800 | $0.0136800 | $0.0136800 |
| 2019-08-25 | $0.0136800 | $0.0136500 | $0.0136800 | $0.0136500 |
| 2019-08-31 | $0.0118900 | $0.0115600 | $0.0119500 | $0.0114700 |
| 2019-09-01 | $0.0115600 | $0.0115700 | $0.0115700 | $0.0115600 |
| 2019-09-07 | $0.0121700 | $0.0125700 | $0.0132400 | $0.0125400 |
| 2019-09-08 | $0.0125700 | $0.0125700 | $0.0125700 | $0.0125700 |
| 2019-09-14 | $0.0124300 | $0.0123200 | $0.0129200 | $0.0123200 |
| 2019-09-15 | $0.0123200 | $0.0123800 | $0.0123800 | $0.0123200 |
| 2019-09-21 | $0.0122700 | $0.0120100 | $0.0122500 | $0.0119200 |
| 2019-09-22 | $0.0120100 | $0.0122500 | $0.0122500 | $0.0120100 |
| 2019-09-28 | $0.0103300 | $0.0104500 | $0.0107100 | $0.0103100 |
| 2019-09-29 | $0.0104500 | $0.0105900 | $0.0105900 | $0.0104500 |
| 2019-10-05 | $0.009878 | $0.0105500 | $0.0105700 | $0.009891 |
| 2019-10-06 | $0.0105500 | $0.0099960 | $0.0105500 | $0.0099960 |
| 2019-10-12 | $0.0099820 | $0.009848 | $0.0104700 | $0.009848 |
| 2019-10-13 | $0.009848 | $0.0102000 | $0.0102000 | $0.009848 |
| 2019-10-19 | $0.009192 | $0.009499 | $0.009499 | $0.009053 |
| 2019-10-20 | $0.009499 | $0.009499 | $0.009499 | $0.009499 |
| 2019-10-26 | $0.009404 | $0.009129 | $0.009322 | $0.008578 |
| 2019-10-27 | $0.009129 | $0.008781 | $0.009129 | $0.008781 |
| 2019-11-02 | $0.009531 | $0.009724 | $0.009724 | $0.009522 |
| 2019-11-03 | $0.009724 | $0.009754 | $0.009754 | $0.009724 |
| 2019-11-09 | $0.009794 | $0.0101600 | $0.0120200 | $0.009787 |
| 2019-11-10 | $0.0101600 | $0.0102500 | $0.0102500 | $0.0101600 |
| 2019-11-16 | $0.009642 | $0.009787 | $0.0100300 | $0.009547 |
| 2019-11-17 | $0.009787 | $0.009617 | $0.009787 | $0.009617 |
| 2019-11-23 | $0.008705 | $0.009056 | $0.009846 | $0.008736 |
| 2019-11-24 | $0.009056 | $0.009130 | $0.009130 | $0.009056 |
| 2019-11-30 | $0.009155 | $0.008527 | $0.008985 | $0.008305 |
| 2019-12-01 | $0.008527 | $0.008561 | $0.008561 | $0.008527 |
| 2019-12-07 | $0.008893 | $0.008555 | $0.008859 | $0.008460 |
| 2019-12-08 | $0.008555 | $0.008811 | $0.008811 | $0.008555 |
| 2019-12-14 | $0.008703 | $0.008505 | $0.009522 | $0.007819 |
| 2019-12-15 | $0.008505 | $0.008483 | $0.008505 | $0.008483 |
| 2019-12-21 | $0.007887 | $0.007764 | $0.007837 | $0.007520 |
| 2019-12-22 | $0.007764 | $0.007753 | $0.007764 | $0.007753 |
| 2019-12-28 | $0.007107 | $0.007422 | $0.007650 | $0.007168 |
| 2019-12-29 | $0.007422 | $0.007415 | $0.007422 | $0.007415 |
| 2020-01-04 | $0.006992 | $0.006641 | $0.007136 | $0.006554 |
| 2020-01-05 | $0.006641 | $0.006641 | $0.006641 | $0.006641 |
| 2020-01-11 | $0.008232 | $0.008305 | $0.008558 | $0.008092 |
| 2020-01-12 | $0.008305 | $0.008249 | $0.008305 | $0.008249 |
| 2020-01-18 | $0.008893 | $0.008972 | $0.009441 | $0.008535 |
| 2020-01-19 | $0.008972 | $0.008578 | $0.008972 | $0.008578 |
| 2020-01-25 | $0.008174 | $0.008146 | $0.008244 | $0.008104 |
| 2020-01-26 | $0.008146 | $0.008082 | $0.008146 | $0.008082 |
| 2020-02-01 | $0.008524 | $0.008647 | $0.008901 | $0.008647 |
| 2020-02-02 | $0.008647 | $0.008649 | $0.008649 | $0.008647 |
| 2020-02-08 | $0.0101800 | $0.0102400 | $0.0102400 | $0.009871 |
| 2020-02-09 | $0.0102400 | $0.0101900 | $0.0102400 | $0.0101900 |
| 2020-02-15 | $0.0140200 | $0.0130400 | $0.0142200 | $0.0124800 |
| 2020-02-16 | $0.0130400 | $0.0132100 | $0.0132100 | $0.0130400 |
| 2020-02-22 | $0.0120700 | $0.0120500 | $0.0127800 | $0.0115300 |
| 2020-02-23 | $0.0120500 | $0.0120400 | $0.0120500 | $0.0120400 |
| 2020-02-29 | $0.008163 | $0.007920 | $0.008159 | $0.007797 |
| 2020-03-01 | $0.007920 | $0.007977 | $0.007977 | $0.007920 |
| 2020-03-07 | $0.008968 | $0.008759 | $0.009060 | $0.008749 |
| 2020-03-08 | $0.008759 | $0.008625 | $0.008759 | $0.008625 |
| 2020-03-14 | $0.005044 | $0.0048750 | $0.0048900 | $0.0046270 |
| 2020-03-15 | $0.0048750 | $0.0046860 | $0.0048750 | $0.0046860 |
| 2020-03-21 | $0.005820 | $0.005848 | $0.005976 | $0.005747 |
| 2020-03-22 | $0.005848 | $0.005819 | $0.005848 | $0.005819 |
| 2020-03-28 | $0.005873 | $0.005789 | $0.005916 | $0.005762 |
| 2020-03-29 | $0.005789 | $0.005817 | $0.005817 | $0.005789 |
| 2020-04-04 | $0.006212 | $0.006710 | $0.006710 | $0.006346 |
| 2020-04-05 | $0.006710 | $0.006842 | $0.006842 | $0.006710 |
| 2020-04-11 | $0.006407 | $0.006496 | $0.006691 | $0.006326 |
| 2020-04-12 | $0.006496 | $0.006509 | $0.006509 | $0.006496 |
| 2020-04-18 | $0.006383 | $0.006673 | $0.007011 | $0.006508 |
| 2020-04-19 | $0.006673 | $0.006695 | $0.006695 | $0.006673 |
| 2020-04-25 | $0.006639 | $0.006598 | $0.006986 | $0.005832 |
| 2020-04-26 | $0.006598 | $0.006589 | $0.006598 | $0.006589 |
| 2020-05-02 | $0.007438 | $0.007273 | $0.007723 | $0.007273 |
| 2020-05-03 | $0.007273 | $0.007273 | $0.007273 | $0.007273 |
| 2020-05-09 | $0.006911 | $0.007007 | $0.007007 | $0.005675 |
| 2020-05-10 | $0.007007 | $0.006859 | $0.007007 | $0.006859 |
| 2020-05-16 | $0.006859 | $0.006847 | $0.007066 | $0.006777 |
| 2020-05-17 | $0.006847 | $0.006825 | $0.006847 | $0.006825 |
| 2020-05-23 | $0.006811 | $0.007313 | $0.007313 | $0.006753 |
| 2020-05-24 | $0.007313 | $0.007230 | $0.007313 | $0.007175 |
| 2020-05-30 | $0.007775 | $0.007979 | $0.009877 | $0.007979 |
| 2020-05-31 | $0.007979 | $0.007928 | $0.007979 | $0.007928 |
| 2020-06-06 | $0.007906 | $0.008085 | $0.008098 | $0.007940 |
| 2020-06-07 | $0.008085 | $0.008071 | $0.008085 | $0.008071 |
| 2020-06-13 | $0.007485 | $0.007582 | $0.007651 | $0.007506 |
| 2020-06-14 | $0.007582 | $0.007577 | $0.007582 | $0.007577 |
| 2020-06-20 | $0.007776 | $0.007645 | $0.007782 | $0.007645 |
| 2020-06-21 | $0.007645 | $0.007661 | $0.007661 | $0.007645 |
| 2020-06-27 | $0.007184 | $0.007106 | $0.007176 | $0.006766 |
| 2020-06-28 | $0.007106 | $0.007076 | $0.007106 | $0.007076 |
| 2020-07-04 | $0.006995 | $0.007302 | $0.007302 | $0.006639 |
| 2020-07-05 | $0.007302 | $0.007309 | $0.007309 | $0.006887 |
| 2020-07-11 | $0.007231 | $0.007378 | $0.007378 | $0.006883 |
| 2020-07-12 | $0.007378 | $0.007384 | $0.007384 | $0.007378 |
| 2020-07-18 | $0.008150 | $0.007892 | $0.008168 | $0.007892 |
| 2020-07-19 | $0.007892 | $0.007988 | $0.007988 | $0.007892 |
| 2020-07-25 | $0.008215 | $0.008430 | $0.009298 | $0.008430 |
| 2020-07-26 | $0.008430 | $0.008390 | $0.008430 | $0.008390 |
| 2020-08-01 | $0.0115000 | $0.0116500 | $0.0133200 | $0.0113300 |
| 2020-08-02 | $0.0116500 | $0.0117500 | $0.0117500 | $0.0116500 |
| 2020-08-08 | $0.0132200 | $0.0135800 | $0.0139500 | $0.0135400 |
| 2020-08-09 | $0.0135800 | $0.0136300 | $0.0136300 | $0.0135800 |
| 2020-08-15 | $0.0167900 | $0.0169400 | $0.0170100 | $0.0163100 |
| 2020-08-16 | $0.0169400 | $0.0169700 | $0.0169700 | $0.0169400 |
| 2020-08-22 | $0.0161600 | $0.0171200 | $0.0202200 | $0.0164700 |
| 2020-08-23 | $0.0171200 | $0.0171300 | $0.0171300 | $0.0171200 |
| 2020-08-29 | $0.0213500 | $0.0210300 | $0.0221100 | $0.0210000 |
| 2020-08-30 | $0.0210300 | $0.0210300 | $0.0210300 | $0.0210300 |
| 2020-09-05 | $0.0194900 | $0.0186600 | $0.0200800 | $0.0166900 |
| 2020-09-06 | $0.0186600 | $0.0184400 | $0.0186600 | $0.0184400 |
| 2020-09-12 | $0.0190000 | $0.0188500 | $0.0198400 | $0.0188500 |
| 2020-09-13 | $0.0188500 | $0.0188000 | $0.0188500 | $0.0188000 |
| 2020-09-19 | $0.0170800 | $0.0171100 | $0.0178100 | $0.0168800 |
| 2020-09-20 | $0.0171100 | $0.0171100 | $0.0171100 | $0.0171100 |
| 2020-09-26 | $0.0148300 | $0.0154400 | $0.0163100 | $0.0149300 |
| 2020-09-27 | $0.0154400 | $0.0154400 | $0.0154400 | $0.0154400 |
| 2020-10-03 | $0.0139500 | $0.0135900 | $0.0140400 | $0.0131500 |
| 2020-10-04 | $0.0135900 | $0.0136000 | $0.0136000 | $0.0135600 |
| 2020-10-10 | $0.0129100 | $0.0124500 | $0.0131000 | $0.0122400 |
| 2020-10-11 | $0.0124500 | $0.0124700 | $0.0124700 | $0.0124500 |
| 2020-10-17 | $0.0122700 | $0.0125600 | $0.0129700 | $0.0123700 |
| 2020-10-18 | $0.0125600 | $0.0125300 | $0.0125400 | $0.0125300 |
| 2020-10-24 | $0.0124000 | $0.0128300 | $0.0129100 | $0.0124600 |
| 2020-10-25 | $0.0128300 | $0.0128200 | $0.0128300 | $0.0128200 |
The Abyss is the platform where gamers can play games, socialize and get rewarded. We offer MMO/MMORPG games and share a part of our revenue with gamers. Come to The Abyss and earn from the referral system, gaming achievements, and other activities.
Sorry, detailed technology about Abyss Token is not currently available
Sorry, detailed features about Abyss Token is not currently available
Team:
The Abbys DAICO will start on the 18th of April, 2018. The DAICO token allocation represents 60% of the total token supply and will be available for a 0.0001538 ETH.
The DAICO funding target is 11,538 ETH. The International Hard Cap is now 34,615 ETH. The minimum contribution is 0.2 ETH. Day 1 the Maximum contribution is 20 ETH. Days 2+ no ETH contribution limit. The minimum contribution is 0.2 ETH. There is also an additional Hard Cap of 300,000 BNB tokens. The minimum contribution is 1,000 BNB.
The DAICO will end on the 16th of May, 2018 or when the funding cap is reached. Users can only participate in the DAICO with ETH and BNB. The following countries aren't allowed to participate in the token sale: Mainland China, Algeria, Morocco, Kyrgyzstan, Bolivia, Nepal, Bangladesh, Cambodia.
Token Distribution:
The left 60% of the tokens distribution is yet to be announced.
The Abyss ICO features a bounty and bonus campaign.
Bonus Structure:
