OPEN Coin Values OPEN
市值:
24小时:
Cryptocurrencies: 6279
市场: 81880
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
市值
24小时
6279
Cryptocurrencies81880
市场Open Governance Token Crypto Coin Rank 1185
网站
3,630,939 OPEN
Open Governance Token
Open Governance Token valuesUSD 价钱 $ 1.84
$ 1.84
Open Governance Token BTC 价钱 0.00003176
0.00003176
Open Governance Token 24小时 $ 1,848,916
$ 1,848,916
Open Governance Token 市值 $ 6,669,478
$ 6,669,478
24小时
32 BTC1 H
-0.01 %
24 H
3.21 %
7 d
12.87 %
今天 Open Governance Token 目前以美元计价
1.84
USD, 如果转换为 Bitcoin 是
0.00003176
BTC. 总计 115 硬币's 目前正在市场上流传。 Open Governance Token 价格目前正在经历变化 3.21 %, 校验 所有加密货币. 过去24小时 0.018 M US dollars Open Governance Token 已被交易 加密交换. 得到 Open Governance Token's 通过将其添加到您的 最爱 并创造一个免费的 投资组合 如果你希望.
全名
Open Governance Token
符号
OPEN
算法
ETH Token
BTC 价钱
0.00003176 BTC
BTC 市场
115 BTC
BTC 24h Vol
32 BTC
开采的总硬币
3,630,939 OPEN
1h
-0.01 %
24h
3.21 %
7d
12.87 %
Twitter
Share Open Governance Token Price
OPEN 图表
Open Governance Token 价钱 图表
OPEN 高/低价格图表
Open Governance Token 价钱 高/低价格图表
历史数据
Open Governance Token Crypto Technology
| 日期 | 打开 | 关 | 高 | 低 |
|---|---|---|---|---|
| 2018-06-01 | $0.1963000 | $0.1914000 | $0.2002000 | $0.1789000 |
| 2018-06-02 | $0.1914000 | $0.1905000 | $0.2030000 | $0.1777000 |
| 2018-06-03 | $0.1905000 | $0.2039000 | $0.2084000 | $0.1960000 |
| 2018-06-04 | $0.2038000 | $0.1926000 | $0.1951000 | $0.1772000 |
| 2018-06-05 | $0.1926000 | $0.1945000 | $0.2014000 | $0.1822000 |
| 2018-06-06 | $0.1944000 | $0.1900000 | $0.1972000 | $0.1844000 |
| 2018-06-07 | $0.1900000 | $0.1864000 | $0.1933000 | $0.1856000 |
| 2018-06-08 | $0.1864000 | $0.1802000 | $0.1887000 | $0.1770000 |
| 2018-06-09 | $0.1802000 | $0.1717000 | $0.1788000 | $0.1707000 |
| 2018-06-10 | $0.1717000 | $0.1567000 | $0.1737000 | $0.1512000 |
| 2018-06-11 | $0.1567000 | $0.1592000 | $0.1659000 | $0.1546000 |
| 2018-06-12 | $0.1592000 | $0.1514000 | $0.1526000 | $0.1440000 |
| 2018-06-13 | $0.1514000 | $0.1377000 | $0.1460000 | $0.1367000 |
| 2018-06-14 | $0.1377000 | $0.1457000 | $0.1557000 | $0.1457000 |
| 2018-06-15 | $0.1456000 | $0.1413000 | $0.1443000 | $0.1292000 |
| 2018-06-16 | $0.1413000 | $0.1305000 | $0.1441000 | $0.1295000 |
| 2018-06-17 | $0.1305000 | $0.1304000 | $0.1405000 | $0.1277000 |
| 2018-06-18 | $0.1305000 | $0.1624000 | $0.1900000 | $0.1359000 |
| 2018-06-19 | $0.1621000 | $0.1764000 | $0.1964000 | $0.1672000 |
| 2018-06-20 | $0.1764000 | $0.1421000 | $0.1756000 | $0.1403000 |
| 2018-06-21 | $0.1419000 | $0.1434000 | $0.1645000 | $0.1353000 |
| 2018-06-22 | $0.1435000 | $0.1229000 | $0.1339000 | $0.1192000 |
| 2018-06-23 | $0.1229000 | $0.1109000 | $0.1305000 | $0.1100000 |
| 2018-06-24 | $0.1109000 | $0.0946 | $0.1068000 | $0.0911 |
| 2018-06-25 | $0.0947 | $0.0975 | $0.1006000 | $0.0891 |
| 2018-06-26 | $0.0975 | $0.0909 | $0.0970 | $0.0871 |
| 2018-06-27 | $0.0911 | $0.0819 | $0.0940 | $0.0801 |
| 2018-06-28 | $0.0819 | $0.0794 | $0.0892 | $0.0692 |
| 2018-06-29 | $0.0795 | $0.0783 | $0.1020000 | $0.0744 |
| 2018-06-30 | $0.0783 | $0.0784 | $0.0866 | $0.0748 |
| 2018-07-01 | $0.0782 | $0.0853 | $0.0858 | $0.0754 |
| 2018-07-02 | $0.0842 | $0.0843 | $0.0906 | $0.0802 |
| 2018-07-03 | $0.0844 | $0.0816 | $0.0867 | $0.0809 |
| 2018-07-04 | $0.0817 | $0.0801 | $0.0841 | $0.0801 |
| 2018-07-05 | $0.0801 | $0.0807 | $0.0870 | $0.0799 |
| 2018-07-06 | $0.0807 | $0.0834 | $0.0839 | $0.0790 |
| 2018-07-07 | $0.0834 | $0.0844 | $0.0863 | $0.0823 |
| 2018-07-08 | $0.0845 | $0.0862 | $0.0867 | $0.0808 |
| 2018-07-09 | $0.0862 | $0.0823 | $0.0844 | $0.0780 |
| 2018-07-10 | $0.0823 | $0.0767 | $0.0771 | $0.0740 |
| 2018-07-11 | $0.0767 | $0.0770 | $0.0802 | $0.0766 |
| 2018-07-12 | $0.0770 | $0.0699 | $0.0747 | $0.0655 |
| 2018-07-13 | $0.0698 | $0.0628 | $0.0705 | $0.0627 |
| 2018-07-14 | $0.0629 | $0.0626 | $0.0668 | $0.0612 |
| 2018-07-15 | $0.0626 | $0.0635 | $0.0662 | $0.0622 |
| 2018-07-16 | $0.0635 | $0.0671 | $0.0695 | $0.0632 |
| 2018-07-17 | $0.0671 | $0.0735 | $0.0743 | $0.0673 |
| 2018-07-18 | $0.0735 | $0.0701 | $0.0736 | $0.0642 |
| 2018-07-19 | $0.0701 | $0.0705 | $0.0731 | $0.0665 |
| 2018-07-20 | $0.0705 | $0.0659 | $0.0706 | $0.0649 |
| 2018-07-21 | $0.0659 | $0.0655 | $0.0705 | $0.0616 |
| 2018-07-22 | $0.0655 | $0.0613 | $0.0667 | $0.0599 |
| 2018-07-23 | $0.0613 | $0.0565 | $0.0652 | $0.0562 |
| 2018-07-24 | $0.0567 | $0.0459300 | $0.0671 | $0.0433600 |
| 2018-07-25 | $0.0462600 | $0.0453800 | $0.0494400 | $0.0436900 |
| 2018-07-26 | $0.0452900 | $0.0425100 | $0.0529 | $0.0421400 |
| 2018-07-27 | $0.0425100 | $0.0472000 | $0.0501 | $0.0418000 |
| 2018-07-28 | $0.0472000 | $0.0478400 | $0.0508 | $0.0429700 |
| 2018-07-29 | $0.0487300 | $0.0508 | $0.0548 | $0.0464300 |
| 2018-07-30 | $0.0511 | $0.0441000 | $0.0526 | $0.0430200 |
| 2018-07-31 | $0.0441000 | $0.0366200 | $0.0431000 | $0.0338200 |
| 2018-08-01 | $0.0367100 | $0.0326200 | $0.0360800 | $0.0322900 |
| 2018-08-02 | $0.0326200 | $0.0305200 | $0.0336200 | $0.0269200 |
| 2018-08-03 | $0.0305200 | $0.0297300 | $0.0319100 | $0.0278100 |
| 2018-08-04 | $0.0297300 | $0.0280400 | $0.0293000 | $0.0266500 |
| 2018-08-05 | $0.0280400 | $0.0300900 | $0.0306600 | $0.0280400 |
| 2018-08-06 | $0.0300900 | $0.0304100 | $0.0325900 | $0.0289100 |
| 2018-08-07 | $0.0304100 | $0.0339900 | $0.0348100 | $0.0283800 |
| 2018-08-08 | $0.0339900 | $0.0310000 | $0.0319900 | $0.0274100 |
| 2018-08-09 | $0.0310400 | $0.0338700 | $0.0349300 | $0.0316600 |
| 2018-08-10 | $0.0338700 | $0.0286800 | $0.0309700 | $0.0286800 |
| 2018-08-11 | $0.0286100 | $0.0285300 | $0.0292300 | $0.0268800 |
| 2018-08-12 | $0.0285200 | $0.0291500 | $0.0295900 | $0.0283500 |
| 2018-08-13 | $0.0291500 | $0.0252500 | $0.0278500 | $0.0251400 |
| 2018-08-14 | $0.0252500 | $0.0252100 | $0.0305000 | $0.0245500 |
| 2018-08-15 | $0.0252100 | $0.0257100 | $0.0291900 | $0.0248900 |
| 2018-08-16 | $0.0256800 | $0.0260700 | $0.0264100 | $0.0242600 |
| 2018-08-17 | $0.0260700 | $0.0285500 | $0.0295400 | $0.0277200 |
| 2018-08-18 | $0.0285500 | $0.0259500 | $0.0267100 | $0.0252100 |
| 2018-08-19 | $0.0259500 | $0.0261900 | $0.0272700 | $0.0260100 |
| 2018-08-20 | $0.0261900 | $0.0234500 | $0.0244800 | $0.0234500 |
| 2018-08-21 | $0.0234500 | $0.0246800 | $0.0249900 | $0.0239000 |
| 2018-08-22 | $0.0247100 | $0.0240600 | $0.0247900 | $0.0237100 |
| 2018-08-23 | $0.0240600 | $0.0239700 | $0.0245500 | $0.0237200 |
| 2018-08-24 | $0.0239700 | $0.0246500 | $0.0246500 | $0.0240600 |
| 2018-08-25 | $0.0246500 | $0.0223400 | $0.0249500 | $0.0211900 |
| 2018-08-26 | $0.0223200 | $0.0215600 | $0.0233300 | $0.0209700 |
| 2018-08-27 | $0.0215600 | $0.0209500 | $0.0227800 | $0.0194500 |
| 2018-08-28 | $0.0209500 | $0.0201900 | $0.0242200 | $0.0201900 |
| 2018-08-29 | $0.0201900 | $0.0189400 | $0.0203300 | $0.0174500 |
| 2018-08-30 | $0.0189400 | $0.0184900 | $0.0210700 | $0.0181800 |
| 2018-08-31 | $0.0184900 | $0.0169300 | $0.0184200 | $0.0169300 |
| 2018-09-01 | $0.0169300 | $0.0187400 | $0.0191900 | $0.0174900 |
| 2018-09-02 | $0.0187400 | $0.0200900 | $0.0215600 | $0.0183000 |
| 2018-09-03 | $0.0200900 | $0.0193500 | $0.0215900 | $0.0184500 |
| 2018-09-04 | $0.0193500 | $0.0204500 | $0.0219300 | $0.0189600 |
| 2018-09-05 | $0.0204500 | $0.0152900 | $0.0167400 | $0.0150500 |
| 2018-09-06 | $0.0150900 | $0.0155500 | $0.0158800 | $0.0129000 |
| 2018-09-07 | $0.0155500 | $0.0137000 | $0.0152600 | $0.0131400 |
| 2018-09-08 | $0.0137000 | $0.0125700 | $0.0127200 | $0.0117700 |
| 2018-09-09 | $0.0125700 | $0.0119000 | $0.0126900 | $0.0118000 |
| 2018-09-10 | $0.0119000 | $0.0127700 | $0.0135400 | $0.0118900 |
| 2018-09-11 | $0.0127700 | $0.0122400 | $0.0137200 | $0.0115300 |
| 2018-09-12 | $0.0122400 | $0.0119000 | $0.0127100 | $0.0113100 |
| 2018-09-13 | $0.0119000 | $0.0130100 | $0.0145300 | $0.0130000 |
| 2018-09-14 | $0.0130100 | $0.0125300 | $0.0140800 | $0.0123200 |
| 2018-09-15 | $0.0125300 | $0.0130600 | $0.0147700 | $0.0129900 |
| 2018-09-16 | $0.0130600 | $0.0134300 | $0.0141500 | $0.0124300 |
| 2018-09-17 | $0.0134300 | $0.0118700 | $0.0122900 | $0.0112900 |
| 2018-09-18 | $0.0118700 | $0.0123000 | $0.0132100 | $0.0123000 |
| 2018-09-19 | $0.0123200 | $0.0116600 | $0.0146000 | $0.0111200 |
| 2018-09-20 | $0.0116600 | $0.0129400 | $0.0148400 | $0.0121800 |
| 2018-09-21 | $0.0129400 | $0.0126200 | $0.0148600 | $0.0124600 |
| 2018-09-22 | $0.0126200 | $0.0105000 | $0.0128800 | $0.009352 |
| 2018-09-23 | $0.0105000 | $0.0106100 | $0.0118100 | $0.0101600 |
| 2018-09-24 | $0.0106100 | $0.0102600 | $0.0105800 | $0.009481 |
| 2018-09-25 | $0.0102800 | $0.0102400 | $0.0106300 | $0.009645 |
| 2018-09-26 | $0.0102400 | $0.0109200 | $0.0111200 | $0.0099820 |
| 2018-09-27 | $0.0109200 | $0.0117000 | $0.0135200 | $0.0106100 |
| 2018-09-28 | $0.0117000 | $0.0101000 | $0.0113200 | $0.009820 |
| 2018-09-29 | $0.0101000 | $0.0103900 | $0.0109900 | $0.0100900 |
| 2018-09-30 | $0.0103900 | $0.0107200 | $0.0109800 | $0.0101900 |
| 2018-10-01 | $0.0107200 | $0.0104800 | $0.0107800 | $0.0101600 |
| 2018-10-02 | $0.0104800 | $0.0102500 | $0.0110900 | $0.0099860 |
| 2018-10-03 | $0.0102500 | $0.0103600 | $0.0106700 | $0.009833 |
| 2018-10-04 | $0.0103600 | $0.0118000 | $0.0122200 | $0.0099610 |
| 2018-10-05 | $0.0117600 | $0.0135500 | $0.0140100 | $0.0119400 |
| 2018-10-06 | $0.0135500 | $0.0114800 | $0.0133600 | $0.0113300 |
| 2018-10-07 | $0.0114800 | $0.0107400 | $0.0118900 | $0.0106300 |
| 2018-10-08 | $0.0107400 | $0.0113300 | $0.0120200 | $0.0108900 |
| 2018-10-09 | $0.0113300 | $0.0110600 | $0.0115100 | $0.0110100 |
| 2018-10-10 | $0.0110600 | $0.0121000 | $0.0129200 | $0.0105200 |
| 2018-10-11 | $0.0120500 | $0.009833 | $0.0106400 | $0.009167 |
| 2018-10-12 | $0.009833 | $0.009896 | $0.0108800 | $0.009624 |
| 2018-10-13 | $0.009896 | $0.0102500 | $0.0106500 | $0.0100100 |
| 2018-10-14 | $0.0102500 | $0.0108800 | $0.0109200 | $0.009691 |
| 2018-10-15 | $0.0108800 | $0.0114900 | $0.0117600 | $0.0107600 |
| 2018-10-16 | $0.0114900 | $0.0126100 | $0.0167000 | $0.0111400 |
| 2018-10-17 | $0.0126100 | $0.0115600 | $0.0127400 | $0.0113000 |
| 2018-10-18 | $0.0115400 | $0.0109100 | $0.0120900 | $0.0105700 |
| 2018-10-19 | $0.0109100 | $0.0111500 | $0.0113400 | $0.0108700 |
| 2018-10-20 | $0.0111500 | $0.0113000 | $0.0113400 | $0.0109100 |
| 2018-10-21 | $0.0113000 | $0.0113400 | $0.0116000 | $0.0110200 |
| 2018-10-22 | $0.0113600 | $0.0109500 | $0.0116700 | $0.0108500 |
| 2018-10-23 | $0.0109500 | $0.0112400 | $0.0113900 | $0.0106700 |
| 2018-10-24 | $0.0112400 | $0.0111600 | $0.0114000 | $0.0109800 |
| 2018-10-25 | $0.0111600 | $0.0112900 | $0.0115300 | $0.0110100 |
| 2018-10-26 | $0.0112900 | $0.0121400 | $0.0127700 | $0.0113300 |
| 2018-10-27 | $0.0121400 | $0.0119000 | $0.0122500 | $0.0115600 |
| 2018-10-28 | $0.0119200 | $0.0124700 | $0.0130200 | $0.0117100 |
| 2018-10-29 | $0.0124500 | $0.0119400 | $0.0125200 | $0.0115100 |
| 2018-10-30 | $0.0119000 | $0.0122000 | $0.0124200 | $0.0117100 |
| 2018-10-31 | $0.0121900 | $0.0119500 | $0.0125200 | $0.0118900 |
| 2018-11-01 | $0.0119500 | $0.0124400 | $0.0125400 | $0.0119600 |
| 2018-11-02 | $0.0124400 | $0.0127000 | $0.0132300 | $0.0125200 |
| 2018-11-03 | $0.0127000 | $0.0127100 | $0.0131300 | $0.0124500 |
| 2018-11-04 | $0.0126900 | $0.0138000 | $0.0142600 | $0.0132500 |
| 2018-11-05 | $0.0138400 | $0.0134400 | $0.0146100 | $0.0132500 |
| 2018-11-06 | $0.0134400 | $0.0129100 | $0.0144000 | $0.0127600 |
| 2018-11-07 | $0.0129100 | $0.0112500 | $0.0137300 | $0.0112100 |
| 2018-11-08 | $0.0112500 | $0.0112200 | $0.0114100 | $0.0106900 |
| 2018-11-09 | $0.0112200 | $0.0112000 | $0.0115200 | $0.0108900 |
| 2018-11-10 | $0.0112000 | $0.0111700 | $0.0115100 | $0.0108100 |
| 2018-11-11 | $0.0111500 | $0.0110900 | $0.0116000 | $0.0110500 |
| 2018-11-12 | $0.0110900 | $0.0113000 | $0.0116200 | $0.0109000 |
| 2018-11-13 | $0.0113000 | $0.0112300 | $0.0118100 | $0.0108600 |
| 2018-11-14 | $0.0112500 | $0.0103400 | $0.0132600 | $0.009721 |
| 2018-11-15 | $0.0103400 | $0.0103600 | $0.0109800 | $0.009077 |
| 2018-11-16 | $0.0103600 | $0.008429 | $0.0099760 | $0.008429 |
| 2018-11-17 | $0.008429 | $0.009289 | $0.009296 | $0.008399 |
| 2018-11-18 | $0.009289 | $0.009274 | $0.009466 | $0.008761 |
| 2018-11-19 | $0.009275 | $0.007851 | $0.007866 | $0.007123 |
| 2018-11-20 | $0.007851 | $0.006276 | $0.006925 | $0.005883 |
| 2018-11-21 | $0.006276 | $0.006384 | $0.006893 | $0.006384 |
| 2018-11-22 | $0.006384 | $0.006243 | $0.006243 | $0.005838 |
| 2018-11-23 | $0.006243 | $0.005975 | $0.006292 | $0.005975 |
| 2018-11-24 | $0.005975 | $0.0049780 | $0.005465 | $0.0043960 |
| 2018-11-25 | $0.0049770 | $0.0042320 | $0.005672 | $0.0040970 |
| 2018-11-26 | $0.0042300 | $0.0037020 | $0.0039490 | $0.0037020 |
| 2018-11-27 | $0.0037020 | $0.0004630 | $0.0037460 | $0.0004630 |
| 2018-11-28 | $0.0004630 | $0.0005160 | $0.0005160 | $0.0005160 |
| 2018-11-29 | $0.0005160 | $0.0004930 | $0.0004930 | $0.0004930 |
| 2018-11-30 | $0.0004930 | $0.0004740 | $0.0004740 | $0.0004740 |
| 2018-12-01 | $0.0004740 | $0.0004980 | $0.0004980 | $0.0004980 |
| 2018-12-02 | $0.0004980 | $0.0004870 | $0.0004870 | $0.0004870 |
| 2018-12-03 | $0.0004870 | $0.0004550 | $0.0004550 | $0.0004550 |
| 2018-12-04 | $0.0004550 | $0.0004610 | $0.0004610 | $0.0004610 |
| 2018-12-05 | $0.0004610 | $0.0004270 | $0.0004270 | $0.0004270 |
| 2018-12-06 | $0.0004270 | $0.0003800 | $0.0003800 | $0.0003800 |
| 2018-12-07 | $0.0003800 | $0.0003930 | $0.0003930 | $0.0003930 |
| 2018-12-08 | $0.0003930 | $0.0003840 | $0.0003840 | $0.0003840 |
| 2018-12-09 | $0.0003840 | $0.0003970 | $0.0003970 | $0.0003970 |
| 2018-12-10 | $0.0003970 | $0.0003810 | $0.0003810 | $0.0003810 |
| 2018-12-11 | $0.0003810 | $0.0003700 | $0.0003700 | $0.0003700 |
| 2018-12-12 | $0.0003700 | $0.0003800 | $0.0003800 | $0.0003800 |
| 2018-12-13 | $0.0003800 | $0.0003630 | $0.0003630 | $0.0003630 |
| 2018-12-14 | $0.0003630 | $0.0003520 | $0.0003520 | $0.0003520 |
| 2018-12-15 | $0.0003520 | $0.0003540 | $0.0003540 | $0.0003540 |
| 2018-12-16 | $0.0003540 | $0.0003590 | $0.0003590 | $0.0003590 |
| 2018-12-17 | $0.0003590 | $0.0004010 | $0.0004010 | $0.0004010 |
| 2018-12-18 | $0.0004010 | $0.0004300 | $0.0004300 | $0.0004300 |
| 2018-12-19 | $0.0004300 | $0.0004230 | $0.0004230 | $0.0004230 |
| 2018-12-20 | $0.0004230 | $0.0004890 | $0.0004890 | $0.0004890 |
| 2018-12-21 | $0.0004890 | $0.0004600 | $0.0004600 | $0.0004600 |
| 2018-12-22 | $0.0004600 | $0.0004970 | $0.0004970 | $0.0004970 |
| 2018-12-23 | $0.0004970 | $0.0005530 | $0.0005530 | $0.0005530 |
| 2018-12-24 | $0.0005530 | $0.0005920 | $0.0005920 | $0.0005920 |
| 2018-12-25 | $0.0005920 | $0.0005500 | $0.0005500 | $0.0005500 |
| 2018-12-26 | $0.0005500 | $0.0005570 | $0.0005570 | $0.0005570 |
| 2018-12-27 | $0.0005570 | $0.0004900 | $0.0004900 | $0.0004900 |
| 2018-12-28 | $0.0004900 | $0.0005870 | $0.0005870 | $0.0005870 |
| 2018-12-29 | $0.0005870 | $0.0005770 | $0.0005770 | $0.0005770 |
| 2018-12-30 | $0.0005770 | $0.0005940 | $0.0005940 | $0.0005940 |
| 2018-12-31 | $0.0005940 | $0.0005610 | $0.0005610 | $0.0005610 |
| 2019-01-01 | $0.0005610 | $0.0005990 | $0.0005990 | $0.0005990 |
| 2019-01-02 | $0.0005990 | $0.0006580 | $0.0006580 | $0.0006580 |
| 2019-01-03 | $0.0006580 | $0.0006280 | $0.0006280 | $0.0006280 |
| 2019-01-04 | $0.0006280 | $0.0006550 | $0.0006550 | $0.0006550 |
| 2019-01-05 | $0.0006550 | $0.0006560 | $0.0006560 | $0.0006560 |
| 2019-01-06 | $0.0006560 | $0.0006660 | $0.0006660 | $0.0006660 |
| 2019-01-07 | $0.0006660 | $0.0006390 | $0.0006390 | $0.0006390 |
| 2019-01-08 | $0.0006390 | $0.0006350 | $0.0006350 | $0.0006350 |
| 2019-01-09 | $0.0006350 | $0.0006350 | $0.0006350 | $0.0006350 |
| 2019-01-10 | $0.0006350 | $0.0005370 | $0.0005370 | $0.0005370 |
| 2019-01-11 | $0.0005370 | $0.0005340 | $0.0005340 | $0.0005340 |
| 2019-01-12 | $0.0005340 | $0.0005280 | $0.0005280 | $0.0005280 |
| 2019-01-13 | $0.0005280 | $0.0004900 | $0.0004900 | $0.0004900 |
| 2019-01-14 | $0.0004900 | $0.0005450 | $0.0005450 | $0.0005450 |
| 2019-01-15 | $0.0005450 | $0.0005090 | $0.0005090 | $0.0005090 |
| 2019-01-16 | $0.0005090 | $0.0005170 | $0.0005170 | $0.0005170 |
| 2019-01-17 | $0.0005170 | $0.0005200 | $0.0005200 | $0.0005200 |
| 2019-01-18 | $0.0005200 | $0.0005060 | $0.0005060 | $0.0005060 |
| 2019-01-19 | $0.0005060 | $0.0005240 | $0.0005240 | $0.0005240 |
| 2019-01-20 | $0.0005240 | $0.0004970 | $0.0004970 | $0.0004970 |
| 2019-01-21 | $0.0004970 | $0.0004900 | $0.0004900 | $0.0004900 |
| 2019-01-22 | $0.0004900 | $0.0005000 | $0.0005000 | $0.0005000 |
| 2019-01-23 | $0.0005000 | $0.0004940 | $0.0004940 | $0.0004940 |
| 2019-01-24 | $0.0004940 | $0.0004940 | $0.0004940 | $0.0004940 |
| 2019-01-25 | $0.0004940 | $0.0004870 | $0.0004870 | $0.0004870 |
| 2019-01-26 | $0.0004870 | $0.0004890 | $0.0004890 | $0.0004890 |
| 2019-01-27 | $0.0004890 | $0.0004720 | $0.0004720 | $0.0004720 |
| 2019-01-28 | $0.0004720 | $0.0004470 | $0.0004470 | $0.0004470 |
| 2019-01-29 | $0.0004470 | $0.0004400 | $0.0004400 | $0.0004400 |
| 2019-01-30 | $0.0004400 | $0.0004580 | $0.0004580 | $0.0004580 |
| 2019-01-31 | $0.0004580 | $0.0004490 | $0.0004490 | $0.0004490 |
| 2019-02-01 | $0.0004490 | $0.0004500 | $0.0004500 | $0.0004500 |
| 2019-02-02 | $0.0004500 | $0.0004660 | $0.0004660 | $0.0004660 |
| 2019-02-03 | $0.0004660 | $0.0004500 | $0.0004500 | $0.0004500 |
| 2019-02-04 | $0.0004500 | $0.0004490 | $0.0004490 | $0.0004490 |
| 2019-02-05 | $0.0004490 | $0.0004490 | $0.0004490 | $0.0004490 |
| 2019-02-06 | $0.0004490 | $0.0004390 | $0.0004390 | $0.0004390 |
| 2019-02-07 | $0.0004390 | $0.0004380 | $0.0004380 | $0.0004380 |
| 2019-02-08 | $0.0004380 | $0.0005020 | $0.0005020 | $0.0005020 |
| 2019-02-09 | $0.0005020 | $0.0005020 | $0.0005020 | $0.0005020 |
| 2019-02-10 | $0.0005020 | $0.0005270 | $0.0005270 | $0.0005270 |
| 2019-02-11 | $0.0005270 | $0.0005070 | $0.0005070 | $0.0005070 |
| 2019-02-12 | $0.0005070 | $0.0005150 | $0.0005150 | $0.0005150 |
| 2019-02-13 | $0.0005150 | $0.0005140 | $0.0005140 | $0.0005140 |
| 2019-02-14 | $0.0005140 | $0.0005080 | $0.0005080 | $0.0005080 |
| 2019-02-15 | $0.0005080 | $0.0005120 | $0.0005120 | $0.0005120 |
| 2019-02-16 | $0.0005120 | $0.0005180 | $0.0005180 | $0.0005180 |
| 2019-02-17 | $0.0005180 | $0.0005640 | $0.0005640 | $0.0005640 |
| 2019-02-18 | $0.0005640 | $0.0006150 | $0.0006150 | $0.0006150 |
| 2019-02-19 | $0.0006150 | $0.0006060 | $0.0006060 | $0.0006060 |
| 2019-02-20 | $0.0006060 | $0.0006270 | $0.0006270 | $0.0006270 |
| 2019-02-21 | $0.0006270 | $0.0006150 | $0.0006150 | $0.0006150 |
| 2019-02-22 | $0.0006150 | $0.0006260 | $0.0006260 | $0.0006260 |
| 2019-02-23 | $0.0006260 | $0.0006700 | $0.0006700 | $0.0006700 |
| 2019-02-24 | $0.0006700 | $0.0005600 | $0.0005600 | $0.0005600 |
| 2019-02-25 | $0.0005600 | $0.0005840 | $0.0005840 | $0.0005840 |
| 2019-02-26 | $0.0005840 | $0.0005760 | $0.0005760 | $0.0005760 |
| 2019-02-27 | $0.0005760 | $0.0005710 | $0.0005710 | $0.0005710 |
| 2019-02-28 | $0.0005710 | $0.0005720 | $0.0005720 | $0.0005720 |
| 2019-03-01 | $0.0005720 | $0.0005720 | $0.0005720 | $0.0005720 |
| 2019-03-02 | $0.0005720 | $0.0005620 | $0.0005620 | $0.0005620 |
| 2019-03-03 | $0.0005620 | $0.0005510 | $0.0005510 | $0.0005510 |
| 2019-03-04 | $0.0005510 | $0.0005310 | $0.0005310 | $0.0005310 |
| 2019-03-05 | $0.0005310 | $0.0005790 | $0.0005790 | $0.0005790 |
| 2019-03-06 | $0.0005790 | $0.0005820 | $0.0005820 | $0.0005820 |
| 2019-03-07 | $0.0005820 | $0.0005780 | $0.0005780 | $0.0005780 |
| 2019-03-08 | $0.0005780 | $0.0005650 | $0.0005650 | $0.0005650 |
| 2019-03-09 | $0.0005650 | $0.0005810 | $0.0005810 | $0.0005810 |
| 2019-03-10 | $0.0005810 | $0.0005730 | $0.0005730 | $0.0005730 |
| 2019-03-11 | $0.0005730 | $0.0005610 | $0.0005610 | $0.0005610 |
| 2019-03-12 | $0.0005610 | $0.0005640 | $0.0005640 | $0.0005640 |
| 2019-03-13 | $0.0005640 | $0.0005580 | $0.0005580 | $0.0005580 |
| 2019-03-14 | $0.0005580 | $0.0005580 | $0.0005580 | $0.0005580 |
| 2019-03-15 | $0.0005580 | $0.0005780 | $0.0005780 | $0.0005780 |
| 2019-03-16 | $0.0005780 | $0.0005950 | $0.0005950 | $0.0005950 |
| 2019-03-17 | $0.0005950 | $0.0005870 | $0.0005870 | $0.0005870 |
| 2019-03-18 | $0.0005870 | $0.0005820 | $0.0005820 | $0.0005820 |
| 2019-03-19 | $0.0005820 | $0.0005860 | $0.0005860 | $0.0005860 |
| 2019-03-20 | $0.0005860 | $0.0005890 | $0.0005890 | $0.0005890 |
| 2019-03-21 | $0.0005890 | $0.0005700 | $0.0005700 | $0.0005700 |
| 2019-03-22 | $0.0005700 | $0.0005740 | $0.0005740 | $0.0005740 |
| 2019-03-23 | $0.0005740 | $0.0005780 | $0.0005780 | $0.0005780 |
| 2019-03-24 | $0.0005780 | $0.0005720 | $0.0005720 | $0.0005720 |
| 2019-03-25 | $0.0005720 | $0.0036970 | $0.0482300 | $0.0005630 |
| 2019-03-26 | $0.0036970 | $0.0030750 | $0.0041090 | $0.0026990 |
| 2019-03-27 | $0.0030750 | $0.0024260 | $0.0034500 | $0.0017810 |
| 2019-03-28 | $0.0024260 | $0.0017440 | $0.0025740 | $0.0015220 |
| 2019-03-29 | $0.0017440 | $0.0016170 | $0.0018480 | $0.0014440 |
| 2019-03-30 | $0.0016170 | $0.0017190 | $0.0018200 | $0.0015050 |
| 2019-03-31 | $0.0017190 | $0.0020510 | $0.0022210 | $0.0016090 |
| 2019-04-01 | $0.0020510 | $0.0023260 | $0.0023830 | $0.0017870 |
| 2019-04-02 | $0.0023260 | $0.0027710 | $0.0032990 | $0.0023260 |
| 2019-04-03 | $0.0027710 | $0.0024180 | $0.0027400 | $0.0020790 |
| 2019-04-04 | $0.0024180 | $0.0020230 | $0.0024030 | $0.0019760 |
| 2019-04-05 | $0.0020230 | $0.0022300 | $0.0023130 | $0.0020800 |
| 2019-04-06 | $0.0022300 | $0.0020620 | $0.0022780 | $0.0020120 |
| 2019-04-07 | $0.0020620 | $0.0020370 | $0.0025110 | $0.0019310 |
| 2019-04-08 | $0.0020370 | $0.0021180 | $0.0025710 | $0.0016300 |
| 2019-04-09 | $0.0021180 | $0.0020450 | $0.0022040 | $0.0018510 |
| 2019-04-10 | $0.0020450 | $0.0018630 | $0.0020930 | $0.0018630 |
| 2019-04-11 | $0.0018630 | $0.005849 | $0.006097 | $0.0016520 |
| 2019-04-12 | $0.005849 | $0.007384 | $0.009826 | $0.005184 |
| 2019-04-13 | $0.007384 | $0.007348 | $0.008985 | $0.006385 |
| 2019-04-14 | $0.007348 | $0.006832 | $0.008076 | $0.006595 |
| 2019-04-15 | $0.006832 | $0.005562 | $0.006524 | $0.0047190 |
| 2019-04-16 | $0.005562 | $0.005441 | $0.006065 | $0.005174 |
| 2019-04-17 | $0.005441 | $0.005512 | $0.005679 | $0.005226 |
| 2019-04-18 | $0.005512 | $0.0049780 | $0.005802 | $0.0042780 |
| 2019-04-19 | $0.0049780 | $0.0046010 | $0.005046 | $0.0045970 |
| 2019-04-20 | $0.0046010 | $0.0042270 | $0.0046450 | $0.0041920 |
| 2019-04-21 | $0.0042270 | $0.0038830 | $0.0041380 | $0.0037130 |
| 2019-04-22 | $0.0038830 | $0.0042150 | $0.0045900 | $0.0037130 |
| 2019-04-23 | $0.0042150 | $0.0047100 | $0.005337 | $0.0039590 |
| 2019-04-24 | $0.0047100 | $0.0041010 | $0.005214 | $0.0039090 |
| 2019-04-25 | $0.0041010 | $0.0036810 | $0.0039470 | $0.0034880 |
| 2019-04-26 | $0.0036810 | $0.0037390 | $0.0042660 | $0.0035080 |
| 2019-04-27 | $0.0037390 | $0.0038640 | $0.0041080 | $0.0036260 |
| 2019-04-28 | $0.0038730 | $0.0037460 | $0.0040300 | $0.0036510 |
| 2019-04-29 | $0.0037460 | $0.0038080 | $0.0038550 | $0.0036200 |
| 2019-04-30 | $0.0038080 | $0.0039620 | $0.0042410 | $0.0038470 |
| 2019-05-01 | $0.0039620 | $0.0039390 | $0.0040190 | $0.0037930 |
| 2019-05-02 | $0.0039390 | $0.0037100 | $0.0039350 | $0.0036130 |
| 2019-05-03 | $0.0037100 | $0.0037180 | $0.0042060 | $0.0036510 |
| 2019-05-04 | $0.0037180 | $0.0035010 | $0.0036810 | $0.0033380 |
| 2019-05-05 | $0.0035010 | $0.0032950 | $0.0035080 | $0.0032620 |
| 2019-05-06 | $0.0032950 | $0.0032130 | $0.0036820 | $0.0030400 |
| 2019-05-07 | $0.0032130 | $0.0026970 | $0.0031360 | $0.0026300 |
| 2019-05-08 | $0.0026970 | $0.0029480 | $0.0031710 | $0.0027260 |
| 2019-05-09 | $0.0029480 | $0.0027340 | $0.0029390 | $0.0023580 |
| 2019-05-10 | $0.0027340 | $0.0025700 | $0.0027950 | $0.0022420 |
| 2019-05-11 | $0.0025700 | $0.0025980 | $0.0029640 | $0.0025210 |
| 2019-05-12 | $0.0025980 | $0.0025020 | $0.0026150 | $0.0024650 |
| 2019-05-13 | $0.0025020 | $0.0023890 | $0.0026240 | $0.0023700 |
| 2019-05-14 | $0.0023890 | $0.0026060 | $0.0027140 | $0.0025410 |
| 2019-05-15 | $0.0026060 | $0.0028100 | $0.0031830 | $0.0028100 |
| 2019-05-16 | $0.0028100 | $0.0027240 | $0.0030730 | $0.0026710 |
| 2019-05-17 | $0.0027240 | $0.0027420 | $0.0030120 | $0.0025220 |
| 2019-05-18 | $0.0027420 | $0.0027840 | $0.0028780 | $0.0025970 |
| 2019-05-19 | $0.0027840 | $0.0028700 | $0.0031570 | $0.0028180 |
| 2019-05-20 | $0.0028700 | $0.0033300 | $0.0037540 | $0.0027730 |
| 2019-05-21 | $0.0033300 | $0.0032890 | $0.0036430 | $0.0028300 |
| 2019-05-22 | $0.0032890 | $0.0031890 | $0.0034330 | $0.0029220 |
| 2019-05-23 | $0.0031890 | $0.0032660 | $0.0034140 | $0.0031930 |
| 2019-05-24 | $0.0032660 | $0.0031200 | $0.0033200 | $0.0030200 |
| 2019-05-25 | $0.0031200 | $0.0031440 | $0.0032190 | $0.0030430 |
| 2019-05-26 | $0.0031440 | $0.0032460 | $0.0033590 | $0.0030100 |
| 2019-05-27 | $0.0032460 | $0.0030170 | $0.0032890 | $0.0029900 |
| 2019-05-28 | $0.0030170 | $0.0030400 | $0.0031490 | $0.0028230 |
| 2019-05-29 | $0.0030400 | $0.0028850 | $0.0030730 | $0.0028070 |
| 2019-05-30 | $0.0028850 | $0.0028980 | $0.0029260 | $0.0025950 |
| 2019-05-31 | $0.0028980 | $0.0029420 | $0.0030490 | $0.0028080 |
| 2019-06-01 | $0.0029420 | $0.0028990 | $0.0029730 | $0.0027270 |
| 2019-06-02 | $0.0028990 | $0.0028280 | $0.0029970 | $0.0027740 |
| 2019-06-03 | $0.0028280 | $0.0026060 | $0.0026960 | $0.0025310 |
| 2019-06-04 | $0.0026060 | $0.0024590 | $0.0025750 | $0.0023630 |
| 2019-06-05 | $0.0024590 | $0.0027570 | $0.0029790 | $0.0024120 |
| 2019-06-06 | $0.0027570 | $0.0026190 | $0.0027940 | $0.0025440 |
| 2019-06-07 | $0.0026190 | $0.0026700 | $0.0027450 | $0.0023410 |
| 2019-06-08 | $0.0026700 | $0.0027370 | $0.0031280 | $0.0025590 |
| 2019-06-09 | $0.0027370 | $0.0026610 | $0.0029850 | $0.0024070 |
| 2019-06-10 | $0.0026610 | $0.0028640 | $0.0034440 | $0.0026750 |
| 2019-06-11 | $0.0028640 | $0.0027460 | $0.0028320 | $0.0026970 |
| 2019-06-12 | $0.0027460 | $0.0027880 | $0.0029720 | $0.0027880 |
| 2019-06-13 | $0.0027880 | $0.0027290 | $0.0027290 | $0.0026270 |
| 2019-06-14 | $0.0027290 | $0.0027170 | $0.0029010 | $0.0027170 |
| 2019-06-15 | $0.0027170 | $0.0025040 | $0.0028000 | $0.0025040 |
| 2019-06-16 | $0.0025040 | $0.0025240 | $0.0026320 | $0.0024440 |
| 2019-06-17 | $0.0025240 | $0.0026570 | $0.0027120 | $0.0024930 |
| 2019-06-18 | $0.0026570 | $0.0024860 | $0.0025660 | $0.0023010 |
| 2019-06-19 | $0.0024860 | $0.0025020 | $0.0025560 | $0.0022600 |
| 2019-06-20 | $0.0025020 | $0.0034030 | $0.0041840 | $0.0025040 |
| 2019-06-21 | $0.0034030 | $0.0030200 | $0.0037000 | $0.0029310 |
| 2019-06-22 | $0.0030200 | $0.0027850 | $0.0032180 | $0.0027230 |
| 2019-06-23 | $0.0027850 | $0.0028590 | $0.0035070 | $0.0026130 |
| 2019-06-24 | $0.0028590 | $0.0027080 | $0.0032060 | $0.0025270 |
| 2019-06-25 | $0.0027080 | $0.0026910 | $0.0030420 | $0.0026270 |
| 2019-06-26 | $0.0026910 | $0.0028040 | $0.0040380 | $0.0025030 |
| 2019-06-27 | $0.0028040 | $0.0023820 | $0.0026170 | $0.0022640 |
| 2019-06-28 | $0.0023820 | $0.0024440 | $0.0025060 | $0.0023140 |
| 2019-06-29 | $0.0024440 | $0.0023160 | $0.0030940 | $0.0022850 |
| 2019-06-30 | $0.0023160 | $0.0021760 | $0.0023790 | $0.0021180 |
| 2019-07-01 | $0.0021760 | $0.0022650 | $0.0023830 | $0.0022060 |
| 2019-07-02 | $0.0022650 | $0.0023330 | $0.0025080 | $0.0022450 |
| 2019-07-03 | $0.0023330 | $0.0022060 | $0.0024780 | $0.0022060 |
| 2019-07-04 | $0.0022360 | $0.0024060 | $0.0027180 | $0.0018970 |
| 2019-07-05 | $0.0024060 | $0.0023030 | $0.0025050 | $0.0021880 |
| 2019-07-06 | $0.0023030 | $0.0022750 | $0.0023330 | $0.0022170 |
| 2019-07-07 | $0.0022750 | $0.0023900 | $0.0028800 | $0.0023900 |
| 2019-07-08 | $0.0023900 | $0.0023500 | $0.0024440 | $0.0022250 |
| 2019-07-09 | $0.0023500 | $0.0022780 | $0.0025250 | $0.0021240 |
| 2019-07-10 | $0.0022780 | $0.0025980 | $0.0027710 | $0.0021360 |
| 2019-07-11 | $0.0025980 | $0.0026860 | $0.0026860 | $0.0024170 |
| 2019-07-12 | $0.0026860 | $0.0024790 | $0.0031730 | $0.0024210 |
| 2019-07-13 | $0.0024790 | $0.0024690 | $0.0028750 | $0.0024200 |
| 2019-07-14 | $0.0024690 | $0.0023520 | $0.0024200 | $0.0020760 |
| 2019-07-15 | $0.0023520 | $0.0022590 | $0.0025320 | $0.0021670 |
| 2019-07-16 | $0.0022590 | $0.0020920 | $0.0021840 | $0.0019270 |
| 2019-07-17 | $0.0020920 | $0.0019780 | $0.0022820 | $0.0019760 |
| 2019-07-18 | $0.0019780 | $0.0023080 | $0.0024640 | $0.0019600 |
| 2019-07-19 | $0.0023080 | $0.0021690 | $0.0022590 | $0.0021240 |
| 2019-07-20 | $0.0021690 | $0.0021960 | $0.0022640 | $0.0021020 |
| 2019-07-21 | $0.0021960 | $0.0021170 | $0.0023150 | $0.0019340 |
| 2019-07-22 | $0.0021170 | $0.0017590 | $0.0029090 | $0.0017380 |
| 2019-07-23 | $0.0017590 | $0.0017190 | $0.0017400 | $0.0016760 |
| 2019-07-24 | $0.0017190 | $0.0016860 | $0.0017550 | $0.0016420 |
| 2019-07-25 | $0.0016860 | $0.0016890 | $0.0019090 | $0.0016020 |
| 2019-07-26 | $0.0016890 | $0.0015780 | $0.0019290 | $0.0015570 |
| 2019-07-27 | $0.0015780 | $0.0015740 | $0.0018230 | $0.0013880 |
| 2019-07-28 | $0.0015740 | $0.0017310 | $0.0017930 | $0.0014700 |
| 2019-07-29 | $0.0017310 | $0.0016700 | $0.0028170 | $0.0015370 |
| 2019-07-30 | $0.0016700 | $0.0015530 | $0.0016640 | $0.0015110 |
| 2019-07-31 | $0.0015530 | $0.0016180 | $0.0016400 | $0.0016180 |
| 2019-08-01 | $0.0016180 | $0.0015100 | $0.0015780 | $0.0015100 |
| 2019-08-03 | $0.0016310 | $0.0016190 | $0.0016610 | $0.0015520 |
| 2019-08-04 | $0.0016190 | $0.0016160 | $0.0016190 | $0.0016160 |
| 2019-08-10 | $0.0013470 | $0.0013190 | $0.0017010 | $0.0011340 |
| 2019-08-11 | $0.0013190 | $0.0012880 | $0.0013190 | $0.0012880 |
| 2019-08-17 | $0.0010360 | $0.0010220 | $0.0011240 | $0.0010220 |
| 2019-08-18 | $0.0010220 | $0.0010260 | $0.0010260 | $0.0010220 |
| 2019-08-24 | $0.0011680 | $0.0011280 | $0.0011470 | $0.0011090 |
| 2019-08-25 | $0.0011280 | $0.0011260 | $0.0011280 | $0.0011260 |
| 2019-08-31 | $0.0009590 | $0.0009640 | $0.0011560 | $0.0009640 |
| 2019-09-01 | $0.0009640 | $0.0009640 | $0.0009640 | $0.0009640 |
| 2019-09-07 | $0.0008140 | $0.0008210 | $0.0009640 | $0.0008210 |
| 2019-09-08 | $0.0008210 | $0.0008250 | $0.0008250 | $0.0008210 |
| 2019-09-14 | $0.0009340 | $0.0009330 | $0.0010370 | $0.0009330 |
| 2019-09-15 | $0.0009330 | $0.0009340 | $0.0009340 | $0.0009330 |
| 2019-09-21 | $0.0010260 | $0.0009480 | $0.0010130 | $0.0009480 |
| 2019-09-22 | $0.0009480 | $0.0009480 | $0.0009480 | $0.0009480 |
| 2019-09-28 | $0.0010460 | $0.0010620 | $0.0014790 | $0.0009760 |
| 2019-09-29 | $0.0010620 | $0.0010540 | $0.0010620 | $0.0010540 |
| 2019-10-05 | $0.0008980 | $0.0009000 | $0.0009000 | $0.0008180 |
| 2019-10-06 | $0.0009000 | $0.0009020 | $0.0009020 | $0.0009000 |
| 2019-10-12 | $0.0009230 | $0.0009020 | $0.0009200 | $0.0008660 |
| 2019-10-13 | $0.0009020 | $0.0008990 | $0.0009020 | $0.0008990 |
| 2019-10-19 | $0.0007970 | $0.0008400 | $0.0008400 | $0.0007170 |
| 2019-10-20 | $0.0008400 | $0.0007790 | $0.0008400 | $0.0007790 |
| 2019-10-26 | $0.0008670 | $0.0008260 | $0.0009180 | $0.0008260 |
| 2019-10-27 | $0.0008260 | $0.0008340 | $0.0008340 | $0.0008260 |
| 2019-11-02 | $0.0008990 | $0.0008800 | $0.0009340 | $0.0008800 |
| 2019-11-03 | $0.0008800 | $0.0008820 | $0.0008820 | $0.0008800 |
| 2019-11-09 | $0.0009010 | $0.0008720 | $0.0009090 | $0.0008720 |
| 2019-11-10 | $0.0008720 | $0.0008690 | $0.0008720 | $0.0008690 |
| 2019-11-16 | $0.0008820 | $0.0008760 | $0.0009310 | $0.0008760 |
| 2019-11-17 | $0.0008760 | $0.0008760 | $0.0008760 | $0.0008760 |
| 2019-11-23 | $0.0007290 | $0.0008060 | $0.0008060 | $0.0007330 |
| 2019-11-24 | $0.0008060 | $0.0008080 | $0.0008080 | $0.0008060 |
| 2019-11-30 | $0.0007750 | $0.0009880 | $0.0009880 | $0.0007600 |
| 2019-12-01 | $0.0009880 | $0.0009860 | $0.0009880 | $0.0009860 |
| 2019-12-07 | $0.0007750 | $0.0007410 | $0.0007710 | $0.0007410 |
| 2019-12-08 | $0.0007410 | $0.0007390 | $0.0007410 | $0.0007390 |
| 2019-12-14 | $0.0006670 | $0.0007130 | $0.0007130 | $0.0006380 |
| 2019-12-15 | $0.0007130 | $0.0007050 | $0.0007130 | $0.0007050 |
| 2019-12-21 | $0.0007460 | $0.0007160 | $0.0007410 | $0.0007030 |
| 2019-12-22 | $0.0007160 | $0.0007140 | $0.0007160 | $0.0007140 |
| 2019-12-28 | $0.0006960 | $0.0007830 | $0.0007830 | $0.0007060 |
| 2019-12-29 | $0.0007830 | $0.0007820 | $0.0007830 | $0.0007820 |
| 2020-01-04 | $0.0008190 | $0.0008590 | $0.0008590 | $0.0007920 |
| 2020-01-05 | $0.0008590 | $0.0008620 | $0.0008620 | $0.0008590 |
| 2020-01-11 | $0.0007970 | $0.0007740 | $0.0008310 | $0.0007740 |
| 2020-01-12 | $0.0007740 | $0.0007680 | $0.0007740 | $0.0007680 |
| 2020-01-18 | $0.0007980 | $0.0008140 | $0.0009020 | $0.0008140 |
| 2020-01-19 | $0.0008140 | $0.0008010 | $0.0008140 | $0.0008010 |
| 2020-01-25 | $0.0006740 | $0.0006680 | $0.0008350 | $0.0006680 |
| 2020-01-26 | $0.0006680 | $0.0006660 | $0.0006680 | $0.0006660 |
| 2020-02-01 | $0.0007190 | $0.0007150 | $0.0007330 | $0.0006780 |
| 2020-02-02 | $0.0007150 | $0.0006960 | $0.0007150 | $0.0006960 |
| 2020-02-08 | $0.0008480 | $0.0007620 | $0.0010310 | $0.0007400 |
| 2020-02-09 | $0.0007620 | $0.0007620 | $0.0007620 | $0.0007620 |
| 2020-02-15 | $0.0008290 | $0.0006950 | $0.0008930 | $0.0006950 |
| 2020-02-16 | $0.0006950 | $0.0007900 | $0.0007900 | $0.0006950 |
| 2020-02-22 | $0.0006790 | $0.0007750 | $0.0007750 | $0.0005820 |
| 2020-02-23 | $0.0007750 | $0.0007750 | $0.0007750 | $0.0007750 |
| 2020-02-29 | $0.0006980 | $0.0006930 | $0.0006930 | $0.0006060 |
| 2020-03-01 | $0.0006930 | $0.0006900 | $0.0006930 | $0.0006900 |
| 2020-03-07 | $0.0007330 | $0.0006260 | $0.0007160 | $0.0006260 |
| 2020-03-08 | $0.0006260 | $0.0006230 | $0.0006260 | $0.0006230 |
| 2020-03-14 | $0.0002820 | $0.0002640 | $0.0003700 | $0.0002640 |
| 2020-03-15 | $0.0002640 | $0.0002590 | $0.0002640 | $0.0002590 |
| 2020-03-21 | $0.0004670 | $0.0004380 | $0.0004640 | $0.0003850 |
| 2020-03-22 | $0.0004380 | $0.0004340 | $0.0004380 | $0.0004340 |
| 2020-03-28 | $0.0003810 | $0.0003280 | $0.0003940 | $0.0003280 |
| 2020-03-29 | $0.0003280 | $0.0003280 | $0.0003280 | $0.0003280 |
| 2020-04-04 | $0.0004100 | $0.0004050 | $0.0004190 | $0.0003470 |
| 2020-04-05 | $0.0004050 | $0.0004050 | $0.0004050 | $0.0004050 |
| 2020-04-11 | $0.0003480 | $0.0003490 | $0.0003650 | $0.0003330 |
| 2020-04-12 | $0.0003490 | $0.0003510 | $0.0003510 | $0.0003490 |
| 2020-04-18 | $0.0004100 | $0.0003940 | $0.0004510 | $0.0003760 |
| 2020-04-19 | $0.0003940 | $0.0003930 | $0.0003940 | $0.0003930 |
| 2020-04-25 | $0.0004500 | $0.0004470 | $0.0004660 | $0.0004080 |
| 2020-04-26 | $0.0004470 | $0.0004270 | $0.0004470 | $0.0004270 |
| 2020-05-02 | $0.0004660 | $0.0004710 | $0.0004710 | $0.0004500 |
| 2020-05-03 | $0.0004710 | $0.0004710 | $0.0004710 | $0.0004710 |
| 2020-05-09 | $0.0004440 | $0.0004620 | $0.0004620 | $0.0004410 |
| 2020-05-10 | $0.0004620 | $0.0004610 | $0.0004620 | $0.0004610 |
| 2020-05-16 | $0.0004480 | $0.0004210 | $0.0005010 | $0.0004210 |
| 2020-05-17 | $0.0004210 | $0.0004400 | $0.0004410 | $0.0004210 |
| 2020-05-23 | $0.0004980 | $0.0004960 | $0.0004960 | $0.0004550 |
| 2020-05-24 | $0.0004960 | $0.0004950 | $0.0004960 | $0.0004950 |
| 2020-05-30 | $0.0007540 | $0.0010670 | $0.0013580 | $0.0006790 |
| 2020-05-31 | $0.0010670 | $0.0010630 | $0.0010670 | $0.0009700 |
| 2020-06-06 | $0.0010320 | $0.0010410 | $0.0010650 | $0.0009440 |
| 2020-06-07 | $0.0010410 | $0.0010390 | $0.0010410 | $0.0010390 |
| 2020-06-13 | $0.0007840 | $0.0007620 | $0.0007860 | $0.0006910 |
| 2020-06-14 | $0.0007620 | $0.0007620 | $0.0007620 | $0.0007620 |
| 2020-06-20 | $0.0006630 | $0.0006870 | $0.0007100 | $0.0006640 |
| 2020-06-21 | $0.0006870 | $0.0006880 | $0.0006880 | $0.0006870 |
| 2020-06-27 | $0.0007110 | $0.0007290 | $0.0007290 | $0.0006840 |
| 2020-06-28 | $0.0007290 | $0.0007260 | $0.0007290 | $0.0007260 |
| 2020-07-04 | $0.0006980 | $0.0009630 | $0.0010320 | $0.0007110 |
| 2020-07-05 | $0.0009630 | $0.0009640 | $0.0009640 | $0.0009630 |
| 2020-07-11 | $0.0008200 | $0.0007900 | $0.0008370 | $0.0007660 |
| 2020-07-12 | $0.0007900 | $0.0007900 | $0.0007900 | $0.0007900 |
| 2020-07-18 | $0.0008380 | $0.0008250 | $0.0008730 | $0.0007780 |
| 2020-07-19 | $0.0008250 | $0.0008260 | $0.0008260 | $0.0008250 |
| 2020-07-25 | $0.0013140 | $0.0011920 | $0.0014670 | $0.0011920 |
| 2020-07-26 | $0.0011920 | $0.0011860 | $0.0011920 | $0.0011860 |
| 2020-08-01 | $0.0015610 | $0.0016660 | $0.0018210 | $0.0015110 |
| 2020-08-02 | $0.0016660 | $0.0016810 | $0.0016810 | $0.0016660 |
| 2020-08-15 | $0.0014910 | $0.0014710 | $0.0014710 | $0.0014280 |
| 2020-08-16 | $0.0014710 | $0.0014720 | $0.0014720 | $0.0014710 |
| 2020-08-22 | $0.0012420 | $0.0012260 | $0.0012650 | $0.0011470 |
| 2020-08-23 | $0.0012260 | $0.0012290 | $0.0012290 | $0.0012260 |
| 2020-08-29 | $0.0013450 | $0.0012760 | $0.0013560 | $0.0012360 |
| 2020-08-30 | $0.0012760 | $0.0012780 | $0.0012780 | $0.0012760 |
| 2020-09-05 | $0.0010810 | $0.0010060 | $0.0010060 | $0.0009390 |
| 2020-09-06 | $0.0010060 | $0.0010000 | $0.0010060 | $0.0010000 |
| 2020-09-12 | $0.0009720 | $0.0009700 | $0.0010470 | $0.0009310 |
| 2020-09-13 | $0.0009700 | $0.0009660 | $0.0009700 | $0.0009660 |
| 2020-09-19 | $0.0010940 | $0.0011080 | $0.0012190 | $0.0009970 |
| 2020-09-20 | $0.0011080 | $0.0011070 | $0.0011080 | $0.0011070 |
| 2020-09-26 | $0.0010210 | $0.0009210 | $0.0010270 | $0.0009210 |
| 2020-09-27 | $0.0009210 | $0.0009210 | $0.0009210 | $0.0009210 |
| 2020-10-03 | $0.0007260 | $0.0007620 | $0.0007620 | $0.0006930 |
| 2020-10-04 | $0.0007620 | $0.0007620 | $0.0007620 | $0.0007620 |
| 2020-10-10 | $0.0006940 | $0.0007050 | $0.0007050 | $0.0006680 |
| 2020-10-11 | $0.0007050 | $0.0007060 | $0.0007060 | $0.0007050 |
| 2020-10-17 | $0.0007310 | $0.0007370 | $0.0007370 | $0.0007370 |
| 2020-10-18 | $0.0007370 | $0.0007360 | $0.0007360 | $0.0007360 |
Description
Open Governance Token Crypto ICO Description
OPEN Platform is a blockchain-based payment infrastructure that enables users and developers of mainstream applications to utilize and accept cryptocurrency as payment. This is done through the OPEN API, which is a bridge between on-chain components and off-chain application databases.
OPEN is an ERC20 token that serves as a currency on the OPEN platform.
技术
Open Governance Token Crypto Technology
Sorry, detailed technology about Open Governance Token is not currently available
特征
Open Governance Token Crypto Features
Sorry, detailed features about Open Governance Token is not currently available
获取加密通讯
阅读免责声明 : 此处提供的所有内容我们的网站，超链接网站，相关应用程序，论坛，博客，社交媒体帐户和其他平台（“网站”）仅供您提供一般信息，从第三方采购。 我们不对与我们的内容有任何形式的保证，包括但不限于准确性和更新性。 我们提供的内容中没有任何内容构成财务建议，法律建议或任何其他形式的建议，以满足您对任何目的的特定依赖。 任何使用或依赖我们的内容完全由您自行承担风险和自由裁量权。 在依赖它们之前，您应该进行自己的研究，审查，分析和验证我们的内容。 交易是一项高风险的活动，可能导致重大损失，因此请在做出任何决定之前咨询您的财务顾问。 我们网站上的任何内容均不构成招揽或要约