Dijital para birimlerini kolayca depolayın ve yönetin
Kendi bankan ol
tarih | Açık | Kapat | Yüksek | Düşük |
---|---|---|---|---|
2018-11-15 | $0.0368600 | $0.0036900 | $0.0368600 | $0.0036900 |
2018-11-16 | $0.0036900 | $0.0035000 | $0.0036900 | $0.0035000 |
2018-11-17 | $0.0035000 | $0.0040420 | $0.0040650 | $0.0035000 |
2018-11-18 | $0.0040420 | $0.0035290 | $0.0040420 | $0.0035290 |
2018-11-19 | $0.0035290 | $0.0032390 | $0.0035320 | $0.0032390 |
2018-11-20 | $0.0032390 | $0.0026000 | $0.0032390 | $0.0026000 |
2018-11-21 | $0.0026000 | $0.0026000 | $0.0026000 | $0.0026000 |
2018-11-22 | $0.0026000 | $0.0022780 | $0.0026000 | $0.0022780 |
2018-11-23 | $0.0022780 | $0.0036500 | $0.0036500 | $0.0022780 |
2018-11-24 | $0.0036500 | $0.0030000 | $0.0036500 | $0.0030000 |
2018-11-25 | $0.0030000 | $0.0022000 | $0.0030000 | $0.0022000 |
2018-11-26 | $0.0022000 | $0.0022100 | $0.0030930 | $0.0022000 |
2018-11-27 | $0.0022100 | $0.0022990 | $0.0030000 | $0.0021500 |
2018-11-28 | $0.0022990 | $0.0030000 | $0.0030000 | $0.0022990 |
2018-11-29 | $0.0030000 | $0.0030000 | $0.0030000 | $0.0030000 |
2018-11-30 | $0.0030000 | $0.0034500 | $0.0034500 | $0.0030000 |
2018-12-01 | $0.0034500 | $0.0033000 | $0.0034500 | $0.0021400 |
2018-12-02 | $0.0033000 | $0.0025000 | $0.0033000 | $0.0025000 |
2018-12-03 | $0.0025000 | $0.0028840 | $0.0030000 | $0.0022690 |
2018-12-04 | $0.0028840 | $0.0028840 | $0.0028840 | $0.0028840 |
2018-12-05 | $0.0028840 | $0.0022690 | $0.0028840 | $0.0022690 |
2018-12-06 | $0.0022690 | $0.0018100 | $0.0023650 | $0.0017860 |
2018-12-07 | $0.0018100 | $0.0018100 | $0.0018100 | $0.0018100 |
2018-12-08 | $0.0018100 | $0.0020000 | $0.0020000 | $0.0018100 |
2018-12-09 | $0.0020000 | $0.0019660 | $0.0025950 | $0.0019660 |
2018-12-10 | $0.0019660 | $0.0019660 | $0.0019660 | $0.0019660 |
2018-12-11 | $0.0019660 | $0.0025800 | $0.0025800 | $0.0019660 |
2018-12-12 | $0.0025800 | $0.0019310 | $0.0025800 | $0.0019310 |
2018-12-13 | $0.0019310 | $0.0025700 | $0.0025700 | $0.0019310 |
2018-12-14 | $0.0025700 | $0.0017400 | $0.0025700 | $0.0017400 |
2018-12-15 | $0.0017400 | $0.0018200 | $0.0018200 | $0.0017400 |
2018-12-16 | $0.0018200 | $0.0018210 | $0.0022500 | $0.0018200 |
2018-12-17 | $0.0018210 | $0.0022300 | $0.0022300 | $0.0018210 |
2018-12-18 | $0.0022300 | $0.0025000 | $0.0025000 | $0.0022300 |
2018-12-19 | $0.0025000 | $0.0025700 | $0.0025700 | $0.0025000 |
2018-12-20 | $0.0025700 | $0.0021500 | $0.0025700 | $0.0021500 |
2018-12-21 | $0.0021500 | $0.0039510 | $0.0039510 | $0.0021500 |
2018-12-22 | $0.0039510 | $0.0039510 | $0.0039510 | $0.0037920 |
2018-12-23 | $0.0039510 | $0.0039510 | $0.0039510 | $0.0038690 |
2018-12-24 | $0.0039510 | $0.0047000 | $0.0047000 | $0.0039510 |
2018-12-25 | $0.0047000 | $0.0036830 | $0.0047000 | $0.0036830 |
2018-12-26 | $0.0036830 | $0.0036830 | $0.0036830 | $0.0036830 |
2018-12-27 | $0.0036830 | $0.0030300 | $0.0036830 | $0.0030300 |
2018-12-28 | $0.0030300 | $0.0030300 | $0.0030300 | $0.0030300 |
2018-12-29 | $0.0030300 | $0.0040100 | $0.0045000 | $0.0030300 |
2018-12-30 | $0.0040100 | $0.0050000 | $0.0050000 | $0.0040100 |
2018-12-31 | $0.0050000 | $0.005417 | $0.005417 | $0.0050000 |
2019-01-01 | $0.005417 | $0.005417 | $0.005417 | $0.005259 |
2019-01-02 | $0.005417 | $0.006592 | $0.007000 | $0.005417 |
2019-01-03 | $0.006592 | $0.005449 | $0.007455 | $0.005449 |
2019-01-04 | $0.005449 | $0.007455 | $0.007455 | $0.005449 |
2019-01-05 | $0.007455 | $0.008165 | $0.008186 | $0.007455 |
2019-01-06 | $0.008165 | $0.008000 | $0.008165 | $0.005614 |
2019-01-07 | $0.008000 | $0.008000 | $0.008000 | $0.008000 |
2019-01-08 | $0.008000 | $0.007429 | $0.008000 | $0.007000 |
2019-01-09 | $0.007429 | $0.007429 | $0.007429 | $0.007429 |
2019-01-10 | $0.007429 | $0.005650 | $0.007429 | $0.005650 |
2019-01-11 | $0.005650 | $0.0047390 | $0.005650 | $0.0047390 |
2019-01-12 | $0.0047390 | $0.0047390 | $0.0047390 | $0.0047390 |
2019-01-13 | $0.0047390 | $0.0050000 | $0.0050000 | $0.0047390 |
2019-01-14 | $0.0050000 | $0.0047000 | $0.0050000 | $0.0047000 |
2019-01-15 | $0.0047000 | $0.0047000 | $0.0047000 | $0.0047000 |
2019-01-16 | $0.0047000 | $0.0047000 | $0.0047000 | $0.0047000 |
2019-01-17 | $0.0047000 | $0.005539 | $0.005539 | $0.0047000 |
2019-01-18 | $0.005539 | $0.005539 | $0.005539 | $0.005539 |
2019-01-19 | $0.005539 | $0.0049000 | $0.005539 | $0.0049000 |
2019-01-20 | $0.0049000 | $0.005860 | $0.007499 | $0.0049000 |
2019-01-21 | $0.005860 | $0.005860 | $0.005860 | $0.005860 |
2019-01-22 | $0.005860 | $0.005860 | $0.005860 | $0.005860 |
2019-01-23 | $0.005860 | $0.005860 | $0.005860 | $0.005860 |
2019-01-24 | $0.005860 | $0.005200 | $0.005860 | $0.005200 |
2019-01-25 | $0.005200 | $0.005200 | $0.005200 | $0.005200 |
2019-01-26 | $0.005200 | $0.0049000 | $0.005200 | $0.0049000 |
2019-01-27 | $0.0049000 | $0.0049000 | $0.0049000 | $0.0049000 |
2019-01-28 | $0.0049000 | $0.0045000 | $0.0049000 | $0.0045000 |
2019-01-29 | $0.0045000 | $0.0041000 | $0.0045000 | $0.0041000 |
2019-01-30 | $0.0041000 | $0.0041300 | $0.0043560 | $0.0041000 |
2019-01-31 | $0.0041300 | $0.0041300 | $0.0041300 | $0.0041300 |
2019-02-01 | $0.0041300 | $0.0044000 | $0.0044000 | $0.0041300 |
2019-02-02 | $0.0044000 | $0.0044000 | $0.0044000 | $0.0044000 |
2019-02-03 | $0.0044000 | $0.0044000 | $0.0044000 | $0.0044000 |
2019-02-04 | $0.0044000 | $0.0044000 | $0.0044000 | $0.0044000 |
2019-02-05 | $0.0044000 | $0.0044000 | $0.0044000 | $0.0044000 |
2019-02-06 | $0.0044000 | $0.0037000 | $0.0044000 | $0.0037000 |
2019-02-07 | $0.0037000 | $0.0037100 | $0.0045000 | $0.0037000 |
2019-02-08 | $0.0037100 | $0.0037100 | $0.0037100 | $0.0037100 |
2019-02-09 | $0.0037100 | $0.0043000 | $0.0043000 | $0.0037100 |
2019-02-10 | $0.0043000 | $0.0043000 | $0.0043000 | $0.0043000 |
2019-02-11 | $0.0043000 | $0.0043000 | $0.0043000 | $0.0043000 |
2019-02-12 | $0.0043000 | $0.0043000 | $0.0043000 | $0.0043000 |
2019-02-13 | $0.0043000 | $0.0045000 | $0.0045000 | $0.0043000 |
2019-02-14 | $0.0045000 | $0.0045000 | $0.0045000 | $0.0045000 |
2019-02-15 | $0.0045000 | $0.0045000 | $0.0045000 | $0.0045000 |
2019-02-16 | $0.0045000 | $0.0045000 | $0.0045000 | $0.0045000 |
2019-02-17 | $0.0045000 | $0.0045000 | $0.0045000 | $0.0045000 |
2019-02-18 | $0.0045000 | $0.0044070 | $0.0050000 | $0.0044070 |
2019-02-19 | $0.0044070 | $0.0049510 | $0.0049510 | $0.0044070 |
2019-02-20 | $0.0049510 | $0.0049510 | $0.0049510 | $0.0049510 |
2019-02-21 | $0.0049510 | $0.0049340 | $0.0049510 | $0.0049340 |
2019-02-22 | $0.0049340 | $0.0049340 | $0.0049340 | $0.0049340 |
2019-02-23 | $0.0049340 | $0.005316 | $0.005316 | $0.0046000 |
2019-02-24 | $0.005316 | $0.0046000 | $0.005316 | $0.0046000 |
2019-02-25 | $0.0046000 | $0.0046000 | $0.0046000 | $0.0046000 |
2019-02-26 | $0.0046000 | $0.0046000 | $0.0046000 | $0.0046000 |
2019-02-27 | $0.0047100 | $0.0042000 | $0.0047100 | $0.0041740 |
2019-02-28 | $0.0042000 | $0.0043650 | $0.0043650 | $0.0042000 |
2019-03-01 | $0.0043650 | $0.0043650 | $0.0043650 | $0.0043650 |
2019-03-02 | $0.0043650 | $0.0043650 | $0.0043650 | $0.0043650 |
2019-03-03 | $0.0043650 | $0.0043650 | $0.0043650 | $0.0043650 |
2019-03-04 | $0.0043650 | $0.0043650 | $0.0043650 | $0.0043650 |
2019-03-05 | $0.0043650 | $0.0045300 | $0.0045300 | $0.0043650 |
2019-03-06 | $0.0045300 | $0.0045300 | $0.0045300 | $0.0045300 |
2019-03-07 | $0.0045300 | $0.0045300 | $0.0045300 | $0.0045300 |
2019-03-08 | $0.0045300 | $0.0045300 | $0.0045300 | $0.0045300 |
2019-03-09 | $0.0045300 | $0.0040000 | $0.0045300 | $0.0040000 |
2019-03-10 | $0.0040000 | $0.0040000 | $0.0040000 | $0.0040000 |
2019-03-11 | $0.0040000 | $0.0031360 | $0.0048600 | $0.0031360 |
2019-03-12 | $0.0031360 | $0.0031360 | $0.0031360 | $0.0031360 |
2019-03-13 | $0.0031360 | $0.0044000 | $0.0044000 | $0.0031360 |
2019-03-14 | $0.0044000 | $0.0044000 | $0.0044000 | $0.0044000 |
2019-03-15 | $0.0044000 | $0.0044000 | $0.0044000 | $0.0044000 |
2019-03-16 | $0.0044000 | $0.0043000 | $0.0044000 | $0.0033520 |
2019-03-17 | $0.0043000 | $0.0040000 | $0.0043000 | $0.0040000 |
2019-03-18 | $0.0040000 | $0.0040000 | $0.0040000 | $0.0040000 |
2019-03-19 | $0.0040000 | $0.0040100 | $0.0042900 | $0.0040000 |
2019-03-20 | $0.0040100 | $0.0040000 | $0.0042900 | $0.0040000 |
2019-03-21 | $0.0040000 | $0.0040000 | $0.0040000 | $0.0040000 |
2019-03-22 | $0.0040000 | $0.0040000 | $0.0040000 | $0.0040000 |
2019-03-23 | $0.0040000 | $0.0040000 | $0.0040000 | $0.0040000 |
2019-03-24 | $0.0040000 | $0.0040000 | $0.0040000 | $0.0040000 |
2019-03-25 | $0.0040000 | $0.0040000 | $0.0040000 | $0.0040000 |
2019-03-26 | $0.0040000 | $0.0040000 | $0.0040000 | $0.0040000 |
2019-03-27 | $0.0040000 | $0.0042900 | $0.0042900 | $0.0040000 |
2019-03-28 | $0.0042900 | $0.0042900 | $0.0042900 | $0.0042900 |
2019-03-29 | $0.0042900 | $0.0040000 | $0.0042900 | $0.0040000 |
2019-03-30 | $0.0040000 | $0.0032000 | $0.0040000 | $0.0030790 |
2019-03-31 | $0.0032000 | $0.0035500 | $0.0035850 | $0.0030000 |
2019-04-01 | $0.0035500 | $0.0035500 | $0.0035500 | $0.0035500 |
2019-04-02 | $0.0035500 | $0.0042700 | $0.0042700 | $0.0032100 |
2019-04-03 | $0.0042700 | $0.0036100 | $0.0042900 | $0.0036100 |
2019-04-04 | $0.0036100 | $0.0042910 | $0.0042910 | $0.0036100 |
2019-04-05 | $0.0042910 | $0.0038040 | $0.0042910 | $0.0038040 |
2019-04-06 | $0.0038040 | $0.0037500 | $0.0042000 | $0.0036200 |
2019-04-07 | $0.0037500 | $0.0035000 | $0.0041100 | $0.0035000 |
2019-04-08 | $0.0035000 | $0.0035100 | $0.0035100 | $0.0035000 |
2019-04-09 | $0.0035100 | $0.0030000 | $0.0035100 | $0.0030000 |
2019-04-10 | $0.0030000 | $0.0038100 | $0.0038100 | $0.0030000 |
2019-04-11 | $0.0038100 | $0.0038100 | $0.0038100 | $0.0038100 |
2019-04-12 | $0.0038100 | $0.0038100 | $0.0038100 | $0.0038100 |
2019-04-13 | $0.0038100 | $0.0040000 | $0.0040000 | $0.0037900 |
2019-04-14 | $0.0040000 | $0.0034190 | $0.0040000 | $0.0034190 |
2019-04-15 | $0.0034190 | $0.0031010 | $0.0034190 | $0.0031010 |
2019-04-16 | $0.0031010 | $0.0027100 | $0.0031010 | $0.0027100 |
2019-04-17 | $0.0027100 | $0.0027100 | $0.0027100 | $0.0027100 |
2019-04-18 | $0.0027100 | $0.0027100 | $0.0027100 | $0.0027100 |
2019-04-19 | $0.0027100 | $0.0031000 | $0.0031000 | $0.0027100 |
2019-04-20 | $0.0031000 | $0.0031000 | $0.0031000 | $0.0031000 |
2019-04-21 | $0.0031000 | $0.0025000 | $0.0031000 | $0.0025000 |
2019-04-22 | $0.0025000 | $0.0025000 | $0.0025700 | $0.0025000 |
2019-04-23 | $0.0025000 | $0.0025000 | $0.0025000 | $0.0025000 |
2019-04-24 | $0.0025000 | $0.0025000 | $0.0025000 | $0.0025000 |
2019-04-25 | $0.0025000 | $0.0025000 | $0.0025000 | $0.0025000 |
2019-04-26 | $0.0025000 | $0.0025000 | $0.0025000 | $0.0025000 |
2019-04-27 | $0.0025000 | $0.0025000 | $0.0025000 | $0.0025000 |
2019-04-28 | $0.0025000 | $0.0025000 | $0.0025000 | $0.0025000 |
2019-04-29 | $0.0025000 | $0.0025000 | $0.0025000 | $0.0025000 |
2019-04-30 | $0.0025000 | $0.0028000 | $0.0028000 | $0.0025000 |
2019-05-01 | $0.0028000 | $0.0026000 | $0.0028000 | $0.0026000 |
2019-05-02 | $0.0026000 | $0.0026000 | $0.0026000 | $0.0026000 |
2019-05-03 | $0.0026000 | $0.0030000 | $0.0030000 | $0.0026000 |
2019-05-04 | $0.0030000 | $0.0030000 | $0.0030000 | $0.0030000 |
2019-05-05 | $0.0030000 | $0.0030000 | $0.0030000 | $0.0030000 |
2019-05-06 | $0.0030000 | $0.0025000 | $0.0030000 | $0.0025000 |
2019-05-07 | $0.0025000 | $0.0025000 | $0.0025000 | $0.0025000 |
2019-05-08 | $0.0025000 | $0.0025000 | $0.0025000 | $0.0025000 |
2019-05-09 | $0.0025000 | $0.0025010 | $0.0025010 | $0.0025000 |
2019-05-10 | $0.0025010 | $0.0025010 | $0.0025010 | $0.0025010 |
2019-05-11 | $0.0025010 | $0.0032640 | $0.0032640 | $0.0025010 |
2019-05-12 | $0.0032640 | $0.0031400 | $0.0032640 | $0.0031400 |
2019-05-13 | $0.0031400 | $0.0031100 | $0.0031400 | $0.0031100 |
2019-05-14 | $0.0031100 | $0.0025000 | $0.0033930 | $0.0025000 |
2019-05-15 | $0.0025000 | $0.0032890 | $0.0033830 | $0.0025000 |
2019-05-16 | $0.0032890 | $0.0036800 | $0.0036800 | $0.0032890 |
2019-05-17 | $0.0036800 | $0.0036800 | $0.0036800 | $0.0036800 |
2019-05-18 | $0.0036800 | $0.0035190 | $0.0036800 | $0.0035190 |
2019-05-19 | $0.0035190 | $0.0030690 | $0.0035190 | $0.0030690 |
2019-05-20 | $0.0030690 | $0.0027190 | $0.0034500 | $0.0027190 |
2019-05-21 | $0.0027190 | $0.0031390 | $0.0031390 | $0.0027190 |
2019-05-22 | $0.0031390 | $0.0031000 | $0.0031390 | $0.0031000 |
2019-05-23 | $0.0031000 | $0.0031000 | $0.0031000 | $0.0030690 |
2019-05-24 | $0.0031000 | $0.0031390 | $0.0031390 | $0.0031000 |
2019-05-25 | $0.0031390 | $0.0031390 | $0.0031390 | $0.0031390 |
2019-05-26 | $0.0031390 | $0.0031390 | $0.0031390 | $0.0031390 |
2019-05-27 | $0.0031390 | $0.0030690 | $0.0034790 | $0.0030690 |
2019-05-28 | $0.0030690 | $0.0028160 | $0.0034390 | $0.0028120 |
2019-05-29 | $0.0028160 | $0.0030000 | $0.0034500 | $0.0027600 |
2019-05-30 | $0.0030000 | $0.0024000 | $0.0030000 | $0.0018830 |
2019-05-31 | $0.0024000 | $0.0027470 | $0.0027470 | $0.0024000 |
2019-06-01 | $0.0027470 | $0.0027470 | $0.0027470 | $0.0027470 |
2019-06-02 | $0.0027470 | $0.0024200 | $0.0028000 | $0.0024200 |
2019-06-03 | $0.0024200 | $0.0024300 | $0.0028770 | $0.0024000 |
2019-06-04 | $0.0024300 | $0.0024300 | $0.0024300 | $0.0024300 |
2019-06-05 | $0.0024300 | $0.0024300 | $0.0024300 | $0.0024300 |
2019-06-06 | $0.0024300 | $0.0024300 | $0.0024300 | $0.0024300 |
2019-06-07 | $0.0024300 | $0.0034900 | $0.0035000 | $0.0024300 |
2019-06-08 | $0.0034900 | $0.0035000 | $0.0035000 | $0.0034800 |
2019-06-09 | $0.0035000 | $0.0033510 | $0.0035000 | $0.0033510 |
2019-06-10 | $0.0033510 | $0.0035000 | $0.0035000 | $0.0033510 |
2019-06-11 | $0.0035000 | $0.0039800 | $0.0039800 | $0.0033000 |
2019-06-12 | $0.0039800 | $0.0039500 | $0.0039800 | $0.0039500 |
2019-06-13 | $0.0039500 | $0.0036100 | $0.0042950 | $0.0036100 |
2019-06-14 | $0.0036100 | $0.0041000 | $0.0041000 | $0.0036100 |
2019-06-15 | $0.0041000 | $0.0036000 | $0.0041000 | $0.0036000 |
2019-06-16 | $0.0036000 | $0.0036000 | $0.0036000 | $0.0036000 |
2019-06-17 | $0.0036000 | $0.0036000 | $0.0036000 | $0.0036000 |
2019-06-18 | $0.0036000 | $0.0043000 | $0.0043000 | $0.0036000 |
2019-06-19 | $0.0043000 | $0.0035290 | $0.0043000 | $0.0035290 |
2019-06-20 | $0.0035290 | $0.0032130 | $0.0035290 | $0.0032130 |
2019-06-21 | $0.0032130 | $0.0033000 | $0.0033000 | $0.0032130 |
2019-06-22 | $0.0033000 | $0.0031390 | $0.0033000 | $0.0031390 |
2019-06-23 | $0.0031390 | $0.0039000 | $0.0039000 | $0.0027370 |
2019-06-24 | $0.0039000 | $0.0039000 | $0.0039000 | $0.0039000 |
2019-06-25 | $0.0039000 | $0.0036000 | $0.0039000 | $0.0036000 |
2019-06-26 | $0.0036000 | $0.0040000 | $0.0040000 | $0.0036000 |
2019-06-27 | $0.0040000 | $0.0034000 | $0.0040000 | $0.0028320 |
2019-06-28 | $0.0034000 | $0.0034000 | $0.0034000 | $0.0034000 |
2019-06-29 | $0.0034000 | $0.0036690 | $0.0036690 | $0.0028320 |
2019-06-30 | $0.0036690 | $0.0029000 | $0.0036690 | $0.0029000 |
2019-07-01 | $0.0029000 | $0.0036290 | $0.0036290 | $0.0029000 |
2019-07-02 | $0.0036290 | $0.0036290 | $0.0036290 | $0.0034000 |
2019-07-03 | $0.0036290 | $0.0045000 | $0.0045000 | $0.0036290 |
2019-07-04 | $0.0045000 | $0.0045000 | $0.0045000 | $0.0036690 |
2019-07-05 | $0.0045000 | $0.0037330 | $0.0045000 | $0.0037010 |
2019-07-06 | $0.0037330 | $0.0033000 | $0.0037330 | $0.0033000 |
2019-07-07 | $0.0033000 | $0.0033000 | $0.0033000 | $0.0033000 |
2019-07-08 | $0.0033000 | $0.0035000 | $0.0035000 | $0.0033000 |
2019-07-09 | $0.0035000 | $0.0035000 | $0.0035000 | $0.0035000 |
2019-07-10 | $0.0035000 | $0.0032000 | $0.0042690 | $0.0032000 |
2019-07-11 | $0.0032000 | $0.0031990 | $0.0032000 | $0.0031990 |
2019-07-12 | $0.0031990 | $0.0031000 | $0.0032000 | $0.0031000 |
2019-07-13 | $0.0031000 | $0.0030100 | $0.0037000 | $0.0030100 |
2019-07-14 | $0.0030100 | $0.0036800 | $0.0036800 | $0.0028090 |
2019-07-15 | $0.0036800 | $0.0025100 | $0.0036800 | $0.0025100 |
2019-07-16 | $0.0025100 | $0.0028550 | $0.0028550 | $0.0025100 |
2019-07-17 | $0.0028550 | $0.0020000 | $0.0028550 | $0.0020000 |
2019-07-18 | $0.0020000 | $0.0030000 | $0.0040000 | $0.0020000 |
2019-07-19 | $0.0030000 | $0.0030000 | $0.0030000 | $0.0030000 |
2019-07-20 | $0.0030000 | $0.0028510 | $0.0030000 | $0.0028510 |
2019-07-21 | $0.0028510 | $0.0030000 | $0.0030000 | $0.0028510 |
2019-07-22 | $0.0030000 | $0.0035000 | $0.0035000 | $0.0030000 |
2019-07-23 | $0.0035000 | $0.0035000 | $0.0035000 | $0.0035000 |
2019-07-24 | $0.0035000 | $0.0035000 | $0.0035000 | $0.0035000 |
2019-07-25 | $0.0035000 | $0.0035000 | $0.0035000 | $0.0035000 |
2019-07-26 | $0.0035000 | $0.0035000 | $0.0035000 | $0.0035000 |
2019-07-27 | $0.0035000 | $0.0037000 | $0.0037000 | $0.0035000 |
2019-07-28 | $0.0037000 | $0.0040000 | $0.0040000 | $0.0037000 |
2019-07-29 | $0.0040000 | $0.0040000 | $0.0040000 | $0.0040000 |
2019-07-30 | $0.0040000 | $0.0035000 | $0.0040000 | $0.0035000 |
2019-07-31 | $0.0035000 | $0.0035000 | $0.0035040 | $0.0035000 |
2019-08-01 | $0.0035000 | $0.0035000 | $0.0035000 | $0.0035000 |
2019-08-03 | $0.0035800 | $0.0036760 | $0.0036760 | $0.0036760 |
2019-08-04 | $0.0036760 | $0.0036790 | $0.0036790 | $0.0036760 |
2019-08-10 | $0.0026310 | $0.0031910 | $0.0031910 | $0.0025770 |
2019-08-11 | $0.0031910 | $0.0031190 | $0.0031910 | $0.0031190 |
2019-08-17 | $0.0025000 | $0.0025030 | $0.0025030 | $0.0025000 |
2019-08-18 | $0.0025030 | $0.0025030 | $0.0025030 | $0.0025030 |
2019-08-24 | $0.0027000 | $0.0030000 | $0.0035000 | $0.0027000 |
2019-08-25 | $0.0030000 | $0.0030000 | $0.0030000 | $0.0030000 |
2019-08-31 | $0.0026840 | $0.0026980 | $0.0028900 | $0.0026010 |
2019-09-01 | $0.0026980 | $0.0027890 | $0.0027890 | $0.0026980 |
2019-09-07 | $0.0021650 | $0.0019970 | $0.0023120 | $0.0018920 |
2019-09-08 | $0.0019970 | $0.0020000 | $0.0020000 | $0.0019970 |
2019-09-14 | $0.0021780 | $0.0020740 | $0.0021780 | $0.0020740 |
2019-09-15 | $0.0020740 | $0.0021810 | $0.0021810 | $0.0020740 |
2019-09-21 | $0.0019200 | $0.0018600 | $0.0019200 | $0.0018600 |
2019-09-22 | $0.0018600 | $0.0018600 | $0.0018600 | $0.0018600 |
2019-09-28 | $0.0015700 | $0.0016450 | $0.0017250 | $0.0015660 |
2019-09-29 | $0.0016450 | $0.0016490 | $0.0016490 | $0.0016450 |
2019-10-05 | $0.0013890 | $0.0013910 | $0.0013910 | $0.0013910 |
2019-10-06 | $0.0013910 | $0.0013960 | $0.0013960 | $0.0013910 |
2019-10-12 | $0.0013240 | $0.0015040 | $0.0015040 | $0.0013370 |
2019-10-13 | $0.0015040 | $0.0015040 | $0.0015040 | $0.0015040 |
2019-10-19 | $0.0009670 | $0.0010620 | $0.0010620 | $0.0009540 |
2019-10-20 | $0.0010620 | $0.0010670 | $0.0010670 | $0.0010620 |
2019-10-26 | $0.0014810 | $0.0015000 | $0.0015000 | $0.0014810 |
2019-10-27 | $0.0015000 | $0.0015000 | $0.0015000 | $0.0015000 |
2019-11-02 | $0.0014570 | $0.0014570 | $0.0014570 | $0.0014570 |
2019-11-03 | $0.0014570 | $0.0014570 | $0.0014570 | $0.0014570 |
2019-11-09 | $0.0026450 | $0.0029060 | $0.0030000 | $0.0026450 |
2019-11-10 | $0.0029060 | $0.0029060 | $0.0029060 | $0.0029060 |
2019-11-16 | $0.0032600 | $0.0034000 | $0.0034000 | $0.0027010 |
2019-11-17 | $0.0034000 | $0.0034000 | $0.0034000 | $0.0034000 |
2019-11-23 | $0.0025540 | $0.0025940 | $0.0027430 | $0.0025940 |
2019-11-24 | $0.0025940 | $0.0027450 | $0.0027450 | $0.0025940 |
2019-11-30 | $0.0023700 | $0.0023770 | $0.0023800 | $0.0019100 |
2019-12-01 | $0.0023770 | $0.0023770 | $0.0023770 | $0.0023770 |
2019-12-07 | $0.0024700 | $0.0024450 | $0.0024570 | $0.0024450 |
2019-12-08 | $0.0024450 | $0.0024360 | $0.0024450 | $0.0024360 |
2019-12-14 | $0.0025800 | $0.0023000 | $0.0025800 | $0.0021000 |
2019-12-15 | $0.0023000 | $0.0023000 | $0.0023000 | $0.0023000 |
2019-12-21 | $0.0018730 | $0.0020070 | $0.0020070 | $0.0017920 |
2019-12-22 | $0.0020070 | $0.0020090 | $0.0020090 | $0.0020070 |
2019-12-28 | $0.0022490 | $0.0022710 | $0.0024170 | $0.0022710 |
2019-12-29 | $0.0022710 | $0.0024160 | $0.0024160 | $0.0022710 |
2020-01-04 | $0.0027900 | $0.0022000 | $0.0027900 | $0.0022000 |
2020-01-05 | $0.0022000 | $0.0022000 | $0.0022000 | $0.0022000 |
2020-01-11 | $0.0023040 | $0.0026470 | $0.0026500 | $0.0022790 |
2020-01-12 | $0.0026470 | $0.0026120 | $0.0026470 | $0.0026120 |
2020-01-18 | $0.0022980 | $0.0016110 | $0.0024760 | $0.0016110 |
2020-01-19 | $0.0016110 | $0.0016500 | $0.0016500 | $0.0016110 |
2020-01-25 | $0.0016860 | $0.0016700 | $0.0016700 | $0.0016700 |
2020-01-26 | $0.0016700 | $0.0016680 | $0.0016700 | $0.0016680 |
2020-02-01 | $0.0018680 | $0.0018770 | $0.0018770 | $0.0017830 |
2020-02-02 | $0.0018770 | $0.0018760 | $0.0018770 | $0.0018760 |
2020-02-08 | $0.0029000 | $0.0023310 | $0.0029000 | $0.0023200 |
2020-02-09 | $0.0023310 | $0.0023310 | $0.0023310 | $0.0023310 |
2020-02-15 | $0.0028920 | $0.0025590 | $0.0027060 | $0.0021680 |
2020-02-16 | $0.0025590 | $0.0021730 | $0.0025590 | $0.0021730 |
2020-02-22 | $0.0023270 | $0.0023260 | $0.0023260 | $0.0023260 |
2020-02-23 | $0.0023260 | $0.0023240 | $0.0023260 | $0.0023240 |
2020-02-29 | $0.0018050 | $0.0015900 | $0.0022360 | $0.0015900 |
2020-03-01 | $0.0015900 | $0.0015560 | $0.0015900 | $0.0015560 |
2020-03-07 | $0.0021580 | $0.0021670 | $0.0021670 | $0.0021120 |
2020-03-08 | $0.0021670 | $0.0021100 | $0.0021670 | $0.0021100 |
2020-03-14 | $0.0014080 | $0.0014780 | $0.0014780 | $0.0013200 |
2020-03-15 | $0.0014780 | $0.0013890 | $0.0014780 | $0.0013890 |
2020-03-21 | $0.0014900 | $0.0014760 | $0.0014900 | $0.0014760 |
2020-03-22 | $0.0014760 | $0.0014760 | $0.0014760 | $0.0014760 |
2020-03-28 | $0.0011510 | $0.0011510 | $0.0011510 | $0.0011510 |
2020-03-29 | $0.0011510 | $0.0011510 | $0.0011510 | $0.0011510 |
2020-04-04 | $0.0015000 | $0.0012200 | $0.0015000 | $0.0012000 |
2020-04-05 | $0.0012200 | $0.0012200 | $0.0012200 | $0.0012200 |
2020-04-11 | $0.0015130 | $0.0015150 | $0.0015150 | $0.0015150 |
2020-04-12 | $0.0015150 | $0.0015200 | $0.0015200 | $0.0015150 |
2020-04-18 | $0.0012670 | $0.0013060 | $0.0013060 | $0.0013060 |
2020-04-19 | $0.0013060 | $0.0013050 | $0.0013060 | $0.0013050 |
2020-04-25 | $0.0012770 | $0.0012830 | $0.0012830 | $0.0012830 |
2020-04-26 | $0.0012830 | $0.0012810 | $0.0012830 | $0.0012810 |
2020-05-02 | $0.0012430 | $0.0011000 | $0.0012430 | $0.0009500 |
2020-05-03 | $0.0011000 | $0.0011000 | $0.0011000 | $0.0011000 |
2020-05-09 | $0.0016740 | $0.0011200 | $0.0016740 | $0.0011200 |
2020-05-10 | $0.0011200 | $0.0011200 | $0.0011200 | $0.0011200 |
2020-05-16 | $0.0015830 | $0.0015960 | $0.0015960 | $0.0015960 |
2020-05-17 | $0.0015960 | $0.0015890 | $0.0015960 | $0.0015890 |
2020-05-23 | $0.0016220 | $0.0016220 | $0.0016220 | $0.0015880 |
2020-05-24 | $0.0016220 | $0.0016220 | $0.0016220 | $0.0016220 |
2020-05-30 | $0.0015080 | $0.0015520 | $0.0015520 | $0.0015520 |
2020-05-31 | $0.0015520 | $0.0015490 | $0.0015520 | $0.0015490 |
2020-06-06 | $0.0017000 | $0.0018140 | $0.0018300 | $0.0017000 |
2020-06-07 | $0.0018140 | $0.0018140 | $0.0018140 | $0.0018140 |
2020-06-13 | $0.0019510 | $0.0022000 | $0.0022000 | $0.0019510 |
2020-06-14 | $0.0022000 | $0.0022000 | $0.0022000 | $0.0022000 |
2020-06-20 | $0.0021000 | $0.0026000 | $0.0026360 | $0.0021000 |
2020-06-21 | $0.0026000 | $0.0026000 | $0.0026000 | $0.0026000 |
2020-06-27 | $0.0023810 | $0.0024320 | $0.0024320 | $0.0020720 |
2020-06-28 | $0.0024320 | $0.0024310 | $0.0024320 | $0.0024310 |
2020-07-04 | $0.0037540 | $0.0036960 | $0.0037540 | $0.0025290 |
2020-07-05 | $0.0036960 | $0.0036960 | $0.0036960 | $0.0036960 |
2020-07-11 | $0.0028670 | $0.0028670 | $0.0031800 | $0.0028670 |
2020-07-12 | $0.0028670 | $0.0028670 | $0.0028670 | $0.0028670 |
2020-07-18 | $0.0031500 | $0.0025320 | $0.0031500 | $0.0025320 |
2020-07-19 | $0.0025320 | $0.0025320 | $0.0025320 | $0.0025320 |
2020-07-25 | $0.0028000 | $0.0030000 | $0.0030000 | $0.0028000 |
2020-07-26 | $0.0030000 | $0.0030000 | $0.0030000 | $0.0030000 |
2020-08-01 | $0.0029520 | $0.0029530 | $0.0030710 | $0.0029530 |
2020-08-02 | $0.0029530 | $0.0029580 | $0.0029580 | $0.0029530 |
2020-08-08 | $0.0026690 | $0.0027070 | $0.0027070 | $0.0027070 |
2020-08-09 | $0.0027070 | $0.0027100 | $0.0027100 | $0.0027070 |
2020-08-15 | $0.0016830 | $0.0028000 | $0.0028000 | $0.0016830 |
2020-08-16 | $0.0028000 | $0.0028000 | $0.0028000 | $0.0028000 |
2020-08-22 | $0.0022100 | $0.0016100 | $0.0025090 | $0.0016100 |
2020-08-23 | $0.0016100 | $0.0016100 | $0.0016100 | $0.0016100 |
2020-08-29 | $0.0020290 | $0.0020000 | $0.0020290 | $0.0020000 |
2020-08-30 | $0.0020000 | $0.0020000 | $0.0020000 | $0.0020000 |
2020-09-05 | $0.0019890 | $0.0019320 | $0.0020340 | $0.0019320 |
2020-09-06 | $0.0019320 | $0.0019290 | $0.0019320 | $0.0019290 |
2020-09-12 | $0.0017680 | $0.0017760 | $0.0017760 | $0.0017760 |
2020-09-13 | $0.0017760 | $0.0017750 | $0.0017760 | $0.0017750 |
2020-09-19 | $0.0020780 | $0.0021060 | $0.0021060 | $0.0021060 |
2020-09-20 | $0.0021060 | $0.0021060 | $0.0021060 | $0.0021060 |
2020-09-26 | $0.0015370 | $0.0017000 | $0.0017000 | $0.0015370 |
2020-09-27 | $0.0017000 | $0.0017000 | $0.0017000 | $0.0017000 |
2020-10-03 | $0.0021150 | $0.0021100 | $0.0021100 | $0.0021100 |
2020-10-04 | $0.0021100 | $0.0021100 | $0.0021100 | $0.0021100 |
2020-10-10 | $0.0024880 | $0.0017000 | $0.0024880 | $0.0017000 |
2020-10-11 | $0.0017000 | $0.0017000 | $0.0017000 | $0.0017000 |
2020-10-17 | $0.0023460 | $0.0019880 | $0.0023460 | $0.0019880 |
2020-10-18 | $0.0019880 | $0.0019880 | $0.0019880 | $0.0019880 |
2020-10-24 | $0.0018110 | $0.0018380 | $0.0018380 | $0.0017060 |
2020-10-25 | $0.0018380 | $0.0018350 | $0.0018380 | $0.0018350 |
Universa is a blockchain cryptoprotocol with an emphasis on tokenization and contractual agreements. It uses a contract execution machine and a distributed state ledger.
The Universa Nodes primary function is to execute contracts and verify state. In Universa, permission to create new blocks comes from participation as a licensed node. Therefore, rather than waiting for a new block to be mined, a state change can occur at any time, verified by a trusted player, and approved by consensus. Each separate contract maintains its own chain of state (Smart Contract Chain - C-chain), so a contract can perform actions asynchronously without blocking or affecting other contracts, and the combined changes of state collectively form a directed acyclical graph (“DAG”) that makes up the blockchain itself.
UTN is the token powering Universa's ecosystem. Execution of Smart Contract actions requires transaction fees paid in UTN to reward participating nodes. Universa holds the right to “burn” up to 1% of the fees retained by the platform daily.
Sorry, detailed technology about Universa is not currently available
Sorry, detailed features about Universa is not currently available