Store and manage digital currencies with ease
Be your own bank
Date | Open | Close | High | Low |
---|---|---|---|---|
2017-12-11 | $0.1304000 | $0.1288000 | $0.1304000 | $0.1283000 |
2017-12-12 | $0.1648000 | $0.1812000 | $0.1956000 | $0.1641000 |
2017-12-13 | $0.1929000 | $0.1258000 | $0.1929000 | $0.1258000 |
2017-12-14 | $0.1248000 | $0.1595000 | $0.1595000 | $0.1248000 |
2017-12-15 | $0.1574000 | $0.1362000 | $0.1574000 | $0.1026000 |
2017-12-16 | $0.1379000 | $0.1379000 | $0.1379000 | $0.0408800 |
2017-12-17 | $0.1428000 | $0.1995000 | $0.2002000 | $0.1400000 |
2017-12-18 | $0.2185000 | $0.1179000 | $0.2185000 | $0.1100000 |
2017-12-19 | $0.1219000 | $0.2226000 | $0.2259000 | $0.1219000 |
2017-12-20 | $0.2190000 | $0.1510000 | $0.2190000 | $0.1199000 |
2017-12-21 | $0.1492000 | $0.1413000 | $0.1492000 | $0.1097000 |
2017-12-22 | $0.1178000 | $0.1178000 | $0.1178000 | $0.1039000 |
2017-12-23 | $0.1254000 | $0.1331000 | $0.1331000 | $0.1128000 |
2017-12-24 | $0.1284000 | $0.1102000 | $0.1886000 | $0.1081000 |
2017-12-25 | $0.1179000 | $0.1012000 | $0.1179000 | $0.1005000 |
2017-12-26 | $0.1055000 | $0.1160000 | $0.1349000 | $0.1055000 |
2017-12-27 | $0.1140000 | $0.1983000 | $0.3448000 | $0.1140000 |
2017-12-28 | $0.1921000 | $0.2544000 | $0.2852000 | $0.1598000 |
2017-12-29 | $0.2626000 | $0.2818000 | $0.2921000 | $0.1612000 |
2017-12-30 | $0.2640000 | $0.2197000 | $0.2765000 | $0.1615000 |
2017-12-31 | $0.2349000 | $0.3261000 | $0.3261000 | $0.2349000 |
2018-01-01 | $0.3327000 | $0.3093000 | $0.3327000 | $0.2344000 |
2018-01-02 | $0.3525000 | $0.4353000 | $0.5172000 | $0.2715000 |
2018-01-03 | $0.4753000 | $0.4395000 | $0.4978000 | $0.3012000 |
2018-01-04 | $0.4412000 | $0.4422000 | $0.4422000 | $0.3212000 |
2018-01-05 | $0.4526000 | $0.4604000 | $0.5319000 | $0.3869000 |
2018-01-06 | $0.4791000 | $0.6330000 | $0.6330000 | $0.3221000 |
2018-01-07 | $0.7031000 | $0.9400000 | $1.10 | $0.6148000 |
2018-01-08 | $0.9555000 | $0.6521000 | $0.9555000 | $0.5681000 |
2018-01-09 | $0.7400000 | $0.7310000 | $0.8741000 | $0.6627000 |
2018-01-10 | $0.7082000 | $0.7494000 | $0.8306000 | $0.4996000 |
2018-01-11 | $0.6836000 | $0.9240000 | $1.11 | $0.6642000 |
2018-01-12 | $1.02 | $0.9975000 | $1.20 | $0.9256000 |
2018-01-13 | $1.10 | $0.8310000 | $1.25 | $0.7493000 |
2018-01-14 | $0.8157000 | $0.6865000 | $1.22 | $0.5438000 |
2018-01-15 | $0.6457000 | $1.04 | $1.20 | $0.5038000 |
2018-01-16 | $0.8413000 | $0.6921000 | $0.9274000 | $0.6302000 |
2018-01-17 | $0.6753000 | $0.6507000 | $0.7490000 | $0.5349000 |
2018-01-18 | $0.6432000 | $0.5723000 | $0.8104000 | $0.4123000 |
2018-01-19 | $0.5861000 | $0.6276000 | $0.6525000 | $0.4813000 |
2018-01-20 | $0.6961000 | $0.4752000 | $0.7754000 | $0.4717000 |
2018-01-21 | $0.4333000 | $0.4165000 | $0.5245000 | $0.3452000 |
2018-01-22 | $0.4089000 | $0.4089000 | $0.4938000 | $0.3699000 |
2018-01-23 | $0.4026000 | $0.3800000 | $0.4056000 | $0.3643000 |
2018-01-24 | $0.4014000 | $0.3897000 | $0.4215000 | $0.3302000 |
2018-01-25 | $0.3840000 | $0.3171000 | $0.3903000 | $0.2616000 |
2018-01-26 | $0.3177000 | $0.3156000 | $0.3890000 | $0.2915000 |
2018-01-27 | $0.3338000 | $0.3128000 | $0.3427000 | $0.2218000 |
2018-01-28 | $0.3473000 | $0.3153000 | $0.3473000 | $0.2882000 |
2018-01-29 | $0.2995000 | $0.3522000 | $0.3522000 | $0.2621000 |
2018-01-30 | $0.3202000 | $0.2883000 | $0.3330000 | $0.2659000 |
2018-01-31 | $0.3012000 | $0.3201000 | $0.3412000 | $0.2656000 |
2018-02-01 | $0.2955000 | $0.2360000 | $0.3058000 | $0.2083000 |
2018-02-02 | $0.2110000 | $0.2385000 | $0.2606000 | $0.2046000 |
2018-02-03 | $0.2524000 | $0.2476000 | $0.4029000 | $0.2447000 |
2018-02-04 | $0.2110000 | $0.2226000 | $0.2375000 | $0.2086000 |
2018-02-05 | $0.1870000 | $0.2016000 | $0.2190000 | $0.1793000 |
2018-02-06 | $0.2277000 | $0.1908000 | $0.2536000 | $0.1719000 |
2018-02-07 | $0.1827000 | $0.1707000 | $0.2098000 | $0.1707000 |
2018-02-08 | $0.1847000 | $0.1790000 | $0.2058000 | $0.1595000 |
2018-02-09 | $0.1931000 | $0.1615000 | $0.2063000 | $0.1571000 |
2018-02-10 | $0.1565000 | $0.1736000 | $0.1744000 | $0.1370000 |
2018-02-11 | $0.1655000 | $0.1793000 | $0.1801000 | $0.1614000 |
2018-02-12 | $0.1912000 | $0.1843000 | $0.1973000 | $0.1627000 |
2018-02-13 | $0.1791000 | $0.1901000 | $0.1901000 | $0.1766000 |
2018-02-14 | $0.2079000 | $0.2098000 | $0.2153000 | $0.1997000 |
2018-02-15 | $0.2116000 | $0.2199000 | $0.2209000 | $0.1874000 |
2018-02-16 | $0.2223000 | $0.2270000 | $0.2326000 | $0.2036000 |
2018-02-17 | $0.2359000 | $0.2222000 | $0.2408000 | $0.2222000 |
2018-02-18 | $0.2084000 | $0.1965000 | $0.2102000 | $0.1764000 |
2018-02-19 | $0.2021000 | $0.1757000 | $0.2293000 | $0.1645000 |
2018-02-20 | $0.1762000 | $0.1497000 | $0.1815000 | $0.1240000 |
2018-02-21 | $0.1420000 | $0.1437000 | $0.1596000 | $0.1344000 |
2018-02-22 | $0.1376000 | $0.1295000 | $0.1529000 | $0.1135000 |
2018-02-23 | $0.1376000 | $0.1291000 | $0.1470000 | $0.1111000 |
2018-02-24 | $0.1259000 | $0.1217000 | $0.1317000 | $0.0834 |
2018-02-25 | $0.1227000 | $0.1160000 | $0.1227000 | $0.0689 |
2018-02-26 | $0.1197000 | $0.0963 | $0.1197000 | $0.0911 |
2018-02-27 | $0.0968 | $0.1046000 | $0.1159000 | $0.0968 |
2018-02-28 | $0.1022000 | $0.1081000 | $0.1269000 | $0.1022000 |
2018-03-01 | $0.1105000 | $0.1200000 | $0.1200000 | $0.0922 |
2018-03-02 | $0.1181000 | $0.1078000 | $0.1275000 | $0.0898 |
2018-03-03 | $0.1078000 | $0.1027000 | $0.1121000 | $0.1027000 |
2018-03-04 | $0.1038000 | $0.1142000 | $0.1245000 | $0.1038000 |
2018-03-05 | $0.1121000 | $0.1130000 | $0.1155000 | $0.1113000 |
2018-03-06 | $0.1085000 | $0.1248000 | $0.1248000 | $0.0889 |
2018-03-07 | $0.1149000 | $0.1059000 | $0.1502000 | $0.0931 |
2018-03-08 | $0.0985 | $0.0867 | $0.0999300 | $0.0867 |
2018-03-09 | $0.0901 | $0.0872 | $0.0916 | $0.0858 |
2018-03-10 | $0.0819 | $0.0819 | $0.0819 | $0.0751 |
2018-03-11 | $0.0864 | $0.0814 | $0.0864 | $0.0713 |
2018-03-12 | $0.0788 | $0.0802 | $0.0830 | $0.0788 |
2018-03-13 | $0.0794 | $0.0794 | $0.0814 | $0.0794 |
2018-03-14 | $0.0705 | $0.0656 | $0.0705 | $0.0576 |
2018-03-15 | $0.0653 | $0.0629 | $0.0653 | $0.0580 |
2018-03-16 | $0.0619 | $0.0595 | $0.0739 | $0.0565 |
2018-03-17 | $0.0544 | $0.0539 | $0.0660 | $0.0500 |
2018-03-18 | $0.0527 | $0.0591 | $0.0645 | $0.0489000 |
2018-03-19 | $0.0611 | $0.0756 | $0.0761 | $0.0611 |
2018-03-20 | $0.0758 | $0.0669 | $0.0758 | $0.0664 |
2018-03-21 | $0.0672 | $0.0711 | $0.0756 | $0.0672 |
2018-03-22 | $0.0686 | $0.0648 | $0.0702 | $0.0648 |
2018-03-23 | $0.0653 | $0.0696 | $0.0696 | $0.0615 |
2018-03-24 | $0.0666 | $0.0681 | $0.0770 | $0.0666 |
2018-03-25 | $0.0685 | $0.0664 | $0.0685 | $0.0664 |
2018-03-26 | $0.0618 | $0.0593 | $0.0637 | $0.0593 |
2018-03-27 | $0.0548 | $0.0610 | $0.0651 | $0.0548 |
2018-03-28 | $0.0607 | $0.0517 | $0.0664 | $0.0517 |
2018-03-29 | $0.0445300 | $0.0511 | $0.0518 | $0.0445300 |
2018-03-30 | $0.0524 | $0.0452900 | $0.0646 | $0.0452900 |
2018-03-31 | $0.0453200 | $0.0603 | $0.0603 | $0.0453200 |
2018-04-01 | $0.0580 | $0.0610 | $0.0701 | $0.0553 |
2018-04-02 | $0.0619 | $0.0616 | $0.0685 | $0.0516 |
2018-04-03 | $0.0666 | $0.0603 | $0.0815 | $0.0574 |
2018-04-04 | $0.0549 | $0.0549 | $0.0644 | $0.0545 |
2018-04-05 | $0.0553 | $0.0618 | $0.0618 | $0.0553 |
2018-04-06 | $0.0600 | $0.0544 | $0.0600 | $0.0544 |
2018-04-07 | $0.0566 | $0.0566 | $0.0566 | $0.0566 |
2018-04-08 | $0.0589 | $0.0589 | $0.0605 | $0.0589 |
2018-04-09 | $0.0587 | $0.0666 | $0.0794 | $0.0583 |
2018-04-10 | $0.0694 | $0.0669 | $0.0761 | $0.0636 |
2018-04-11 | $0.0693 | $0.0727 | $0.0727 | $0.0693 |
2018-04-12 | $0.0835 | $0.0860 | $0.0860 | $0.0805 |
2018-04-13 | $0.0861 | $0.0841 | $0.0861 | $0.0777 |
2018-04-14 | $0.0855 | $0.0754 | $0.0855 | $0.0754 |
2018-04-15 | $0.0801 | $0.0785 | $0.0865 | $0.0785 |
2018-04-16 | $0.0752 | $0.0947 | $0.1279000 | $0.0742 |
2018-04-17 | $0.0931 | $0.0981 | $0.1157000 | $0.0805 |
2018-04-18 | $0.1025000 | $0.0857 | $0.1025000 | $0.0552 |
2018-04-19 | $0.0925 | $0.0879 | $0.0936 | $0.0879 |
2018-04-20 | $0.0957 | $0.1296000 | $0.1543000 | $0.0957 |
2018-04-21 | $0.1271000 | $0.1210000 | $0.1271000 | $0.1101000 |
2018-04-22 | $0.1243000 | $0.1019000 | $0.1243000 | $0.0951 |
2018-04-23 | $0.1056000 | $0.0998400 | $0.1108000 | $0.0998400 |
2018-04-24 | $0.1090000 | $0.1048000 | $0.1153000 | $0.0991700 |
2018-04-25 | $0.0920 | $0.0945 | $0.0970 | $0.0890 |
2018-04-26 | $0.1012000 | $0.1025000 | $0.1250000 | $0.0939 |
2018-04-27 | $0.0997200 | $0.1049000 | $0.1049000 | $0.0997200 |
2018-04-28 | $0.1113000 | $0.0936 | $0.1147000 | $0.0888 |
2018-04-29 | $0.0944 | $0.1124000 | $0.1124000 | $0.0841 |
2018-04-30 | $0.1092000 | $0.0985 | $0.1099000 | $0.0985 |
2018-05-01 | $0.0986 | $0.0966 | $0.0986 | $0.0892 |
2018-05-02 | $0.0989 | $0.1717000 | $0.1985000 | $0.0824 |
2018-05-03 | $0.1944000 | $0.1711000 | $0.3733000 | $0.1563000 |
2018-05-04 | $0.1725000 | $0.1490000 | $0.1819000 | $0.1451000 |
2018-05-05 | $0.1552000 | $0.1486000 | $0.1609000 | $0.1429000 |
2018-05-06 | $0.1439000 | $0.1620000 | $0.1723000 | $0.1391000 |
2018-05-07 | $0.1542000 | $0.1339000 | $0.1640000 | $0.1324000 |
2018-05-08 | $0.1331000 | $0.1855000 | $0.2131000 | $0.1301000 |
2018-05-09 | $0.1863000 | $0.1698000 | $0.1931000 | $0.1315000 |
2018-05-10 | $0.1635000 | $0.1606000 | $0.1795000 | $0.1397000 |
2018-05-11 | $0.1505000 | $0.1518000 | $0.1518000 | $0.1396000 |
2018-05-12 | $0.1531000 | $0.1429000 | $0.1531000 | $0.1367000 |
2018-05-13 | $0.1524000 | $0.1495000 | $0.1553000 | $0.1495000 |
2018-05-14 | $0.1491000 | $0.1368000 | $0.1528000 | $0.1368000 |
2018-05-15 | $0.1327000 | $0.1362000 | $0.1362000 | $0.1320000 |
2018-05-16 | $0.1364000 | $0.1385000 | $0.1399000 | $0.1322000 |
2018-05-17 | $0.1310000 | $0.1263000 | $0.1323000 | $0.1250000 |
2018-05-18 | $0.1311000 | $0.1297000 | $0.1380000 | $0.1297000 |
2018-05-19 | $0.1302000 | $0.1260000 | $0.1302000 | $0.1260000 |
2018-05-20 | $0.1294000 | $0.1223000 | $0.1309000 | $0.1130000 |
2018-05-21 | $0.1191000 | $0.1177000 | $0.1240000 | $0.1177000 |
2018-05-22 | $0.1083000 | $0.1102000 | $0.1134000 | $0.1038000 |
2018-05-23 | $0.0992500 | $0.0923 | $0.0992500 | $0.0900 |
2018-05-24 | $0.0964 | $0.0988 | $0.1049000 | $0.0928 |
2018-05-25 | $0.0959 | $0.0982 | $0.1023000 | $0.0877 |
2018-05-26 | $0.0984 | $0.0961 | $0.1019000 | $0.0961 |
2018-05-27 | $0.0934 | $0.0951 | $0.0996900 | $0.0855 |
2018-05-28 | $0.0855 | $0.0742 | $0.0886 | $0.0742 |
2018-05-29 | $0.0822 | $0.0929 | $0.0929 | $0.0822 |
2018-05-30 | $0.0914 | $0.0852 | $0.0981 | $0.0841 |
2018-05-31 | $0.0883 | $0.0820 | $0.0987 | $0.0820 |
2018-06-01 | $0.0822 | $0.0932 | $0.0984 | $0.0822 |
2018-06-02 | $0.0951 | $0.0815 | $0.0951 | $0.0815 |
2018-06-03 | $0.0854 | $0.0755 | $0.0996700 | $0.0731 |
2018-06-04 | $0.0721 | $0.0810 | $0.0846 | $0.0692 |
2018-06-05 | $0.0833 | $0.0821 | $0.0931 | $0.0760 |
2018-06-06 | $0.0819 | $0.0849 | $0.0849 | $0.0788 |
2018-06-07 | $0.0846 | $0.0816 | $0.0937 | $0.0816 |
2018-06-08 | $0.0809 | $0.0797 | $0.0827 | $0.0797 |
2018-06-09 | $0.0789 | $0.0742 | $0.0801 | $0.0742 |
2018-06-10 | $0.0656 | $0.0577 | $0.0687 | $0.0572 |
2018-06-11 | $0.0600 | $0.0643 | $0.0696 | $0.0600 |
2018-06-12 | $0.0598 | $0.0584 | $0.0618 | $0.0584 |
2018-06-13 | $0.0562 | $0.0529 | $0.0567 | $0.0529 |
2018-06-14 | $0.0577 | $0.0535 | $0.0608 | $0.0535 |
2018-06-15 | $0.0502 | $0.0522 | $0.0527 | $0.0502 |
2018-06-16 | $0.0532 | $0.0522 | $0.0612 | $0.0502 |
2018-06-17 | $0.0522 | $0.0496700 | $0.0566 | $0.0496700 |
2018-06-18 | $0.0518 | $0.0549 | $0.0554 | $0.0513 |
2018-06-19 | $0.0571 | $0.0549 | $0.0576 | $0.0549 |
2018-06-20 | $0.0547 | $0.0590 | $0.0590 | $0.0547 |
2018-06-21 | $0.0578 | $0.0547 | $0.0578 | $0.0547 |
2018-06-22 | $0.0480600 | $0.0471400 | $0.0564 | $0.0471400 |
2018-06-23 | $0.0483700 | $0.0507 | $0.0507 | $0.0483700 |
2018-06-24 | $0.0487100 | $0.0464400 | $0.0487100 | $0.0450700 |
2018-06-25 | $0.0468000 | $0.0647 | $0.0904 | $0.0468000 |
2018-06-26 | $0.0606 | $0.0623 | $0.0769 | $0.0571 |
2018-06-27 | $0.0641 | $0.0530 | $0.0641 | $0.0517 |
2018-06-28 | $0.0505 | $0.0518 | $0.0518 | $0.0505 |
2018-06-29 | $0.0535 | $0.0557 | $0.0557 | $0.0535 |
2018-06-30 | $0.0580 | $0.0662 | $0.0694 | $0.0571 |
2018-07-01 | $0.0660 | $0.0642 | $0.0664 | $0.0628 |
2018-07-02 | $0.0677 | $0.0758 | $0.0758 | $0.0639 |
2018-07-03 | $0.0735 | $0.0776 | $0.0896 | $0.0688 |
2018-07-04 | $0.0785 | $0.0850 | $0.0911 | $0.0748 |
2018-07-05 | $0.0851 | $0.0795 | $0.0851 | $0.0795 |
2018-07-06 | $0.0799 | $0.0672 | $0.0799 | $0.0644 |
2018-07-07 | $0.0695 | $0.0656 | $0.0695 | $0.0656 |
2018-07-08 | $0.0656 | $0.0720 | $0.0720 | $0.0637 |
2018-07-09 | $0.0698 | $0.0651 | $0.0698 | $0.0651 |
2018-07-10 | $0.0597 | $0.0519 | $0.0597 | $0.0480300 |
2018-07-11 | $0.0535 | $0.0561 | $0.0593 | $0.0490100 |
2018-07-12 | $0.0543 | $0.0491200 | $0.0547 | $0.0469700 |
2018-07-13 | $0.0493000 | $0.0488700 | $0.0554 | $0.0480000 |
2018-07-14 | $0.0490100 | $0.0512 | $0.0542 | $0.0490100 |
2018-07-15 | $0.0531 | $0.0562 | $0.0585 | $0.0504 |
2018-07-16 | $0.0598 | $0.0536 | $0.0608 | $0.0527 |
2018-07-17 | $0.0559 | $0.0544 | $0.0559 | $0.0484100 |
2018-07-18 | $0.0522 | $0.0493400 | $0.0522 | $0.0483800 |
2018-07-19 | $0.0482700 | $0.0525 | $0.0539 | $0.0482700 |
2018-07-20 | $0.0503 | $0.0426400 | $0.0503 | $0.0426400 |
2018-07-21 | $0.0438000 | $0.0428800 | $0.0438000 | $0.0428800 |
2018-07-22 | $0.0425600 | $0.0448500 | $0.0448500 | $0.0425600 |
2018-07-23 | $0.0440600 | $0.0467600 | $0.0472100 | $0.0436100 |
2018-07-24 | $0.0498600 | $0.0450700 | $0.0498600 | $0.0450700 |
2018-07-25 | $0.0443000 | $0.0457100 | $0.0485400 | $0.0443000 |
2018-07-26 | $0.0448200 | $0.0443500 | $0.0462000 | $0.0443500 |
2018-07-27 | $0.0450900 | $0.0460300 | $0.0460300 | $0.0450900 |
2018-07-28 | $0.0459200 | $0.0431100 | $0.0459200 | $0.0421700 |
2018-07-29 | $0.0428900 | $0.0391600 | $0.0433600 | $0.0382300 |
2018-07-30 | $0.0383500 | $0.0392600 | $0.0662 | $0.0292200 |
2018-07-31 | $0.0371500 | $0.0367200 | $0.0397400 | $0.0349900 |
2018-08-01 | $0.0356900 | $0.0323300 | $0.0369500 | $0.0281300 |
2018-08-02 | $0.0316300 | $0.0328700 | $0.0394400 | $0.0312200 |
2018-08-03 | $0.0334100 | $0.0325700 | $0.0338300 | $0.0313200 |
2018-08-04 | $0.0317400 | $0.0301100 | $0.0321500 | $0.0301100 |
2018-08-05 | $0.0302500 | $0.0273900 | $0.0310700 | $0.0224800 |
2018-08-06 | $0.0271300 | $0.0279400 | $0.0299700 | $0.0271300 |
2018-08-07 | $0.0260800 | $0.0238100 | $0.0268300 | $0.0238100 |
2018-08-08 | $0.0224000 | $0.0231100 | $0.0238200 | $0.0216900 |
2018-08-09 | $0.0236300 | $0.0239900 | $0.0247200 | $0.0214500 |
2018-08-10 | $0.0218800 | $0.0202300 | $0.0225500 | $0.0189000 |
2018-08-11 | $0.0194000 | $0.0200300 | $0.0213100 | $0.0194000 |
2018-08-12 | $0.0200500 | $0.0178200 | $0.0200500 | $0.0175000 |
2018-08-13 | $0.0159100 | $0.0167600 | $0.0181800 | $0.0150500 |
2018-08-14 | $0.0164200 | $0.0169800 | $0.0203200 | $0.0147500 |
2018-08-15 | $0.0171600 | $0.0239100 | $0.0253100 | $0.0168700 |
2018-08-16 | $0.0243800 | $0.0195000 | $0.0243800 | $0.0189300 |
2018-08-17 | $0.0215900 | $0.0235000 | $0.0244500 | $0.0206400 |
2018-08-18 | $0.0218200 | $0.0218200 | $0.0250600 | $0.0218200 |
2018-08-19 | $0.0221700 | $0.0212700 | $0.0248700 | $0.0212700 |
2018-08-20 | $0.0192300 | $0.0219400 | $0.0227500 | $0.0192300 |
2018-08-21 | $0.0227700 | $0.0227700 | $0.0230500 | $0.0202400 |
2018-08-22 | $0.0219000 | $0.0205500 | $0.0229800 | $0.0200100 |
2018-08-23 | $0.0209600 | $0.0201400 | $0.0217900 | $0.0190300 |
2018-08-24 | $0.0205400 | $0.0219500 | $0.0219500 | $0.0188500 |
2018-08-25 | $0.0216500 | $0.0216500 | $0.0247000 | $0.0213700 |
2018-08-26 | $0.0214000 | $0.0211200 | $0.0222200 | $0.0208500 |
2018-08-27 | $0.0221800 | $0.0236200 | $0.0244800 | $0.0210300 |
2018-08-28 | $0.0242400 | $0.0227600 | $0.0248300 | $0.0212800 |
2018-08-29 | $0.0222300 | $0.0222300 | $0.0230900 | $0.0216500 |
2018-08-30 | $0.0218800 | $0.0233000 | $0.0233000 | $0.0218800 |
2018-08-31 | $0.0231000 | $0.0233800 | $0.0236600 | $0.0228100 |
2018-09-01 | $0.0245100 | $0.0265800 | $0.0268800 | $0.0245100 |
2018-09-02 | $0.0265500 | $0.0300900 | $0.0303900 | $0.0259600 |
2018-09-03 | $0.0294700 | $0.0265900 | $0.0303400 | $0.0263000 |
2018-09-04 | $0.0262400 | $0.0239600 | $0.0273800 | $0.0231000 |
2018-09-05 | $0.0191700 | $0.0175800 | $0.0207700 | $0.0173500 |
2018-09-06 | $0.0176700 | $0.0192800 | $0.0192800 | $0.0172100 |
2018-09-07 | $0.0180700 | $0.0191500 | $0.0191500 | $0.0176400 |
2018-09-08 | $0.0175100 | $0.0188900 | $0.0255800 | $0.0173200 |
2018-09-09 | $0.0188200 | $0.0196000 | $0.0207700 | $0.0180300 |
2018-09-10 | $0.0197100 | $0.0205000 | $0.0205000 | $0.0193200 |
2018-09-11 | $0.0192600 | $0.0196300 | $0.0227700 | $0.0181400 |
2018-09-12 | $0.0195800 | $0.0203200 | $0.0223300 | $0.0190400 |
2018-09-13 | $0.0232400 | $0.0200700 | $0.0238700 | $0.0196500 |
2018-09-14 | $0.0198400 | $0.0188000 | $0.0198400 | $0.0177500 |
2018-09-15 | $0.0199500 | $0.0197300 | $0.0201700 | $0.0186200 |
2018-09-16 | $0.0195900 | $0.0191500 | $0.0200300 | $0.0180500 |
2018-09-17 | $0.0170600 | $0.0184300 | $0.0184300 | $0.0166600 |
2018-09-18 | $0.0195900 | $0.0193800 | $0.0198000 | $0.0187600 |
2018-09-19 | $0.0195100 | $0.0190900 | $0.0195100 | $0.0190900 |
2018-09-20 | $0.0204500 | $0.0184300 | $0.0206800 | $0.0175300 |
2018-09-21 | $0.0203100 | $0.0208100 | $0.0215500 | $0.0195700 |
2018-09-22 | $0.0202300 | $0.0214300 | $0.0214300 | $0.0195000 |
2018-09-23 | $0.0215200 | $0.0200500 | $0.0222500 | $0.0190700 |
2018-09-24 | $0.0186900 | $0.0196000 | $0.0196000 | $0.0184600 |
2018-09-25 | $0.0186300 | $0.0184100 | $0.0197300 | $0.0179700 |
2018-09-26 | $0.0179900 | $0.0182100 | $0.0186400 | $0.0177800 |
2018-09-27 | $0.0194700 | $0.0183300 | $0.0194700 | $0.0181000 |
2018-09-28 | $0.0177200 | $0.0179500 | $0.0190500 | $0.0172800 |
2018-09-29 | $0.0187400 | $0.0178100 | $0.0187400 | $0.0175800 |
2018-09-30 | $0.0181400 | $0.0176800 | $0.0181400 | $0.0176800 |
2018-10-01 | $0.0175500 | $0.0177800 | $0.0182400 | $0.0175500 |
2018-10-02 | $0.0173600 | $0.0173600 | $0.0178100 | $0.0171300 |
2018-10-03 | $0.0169400 | $0.0158400 | $0.0169400 | $0.0156200 |
2018-10-04 | $0.0159700 | $0.0173000 | $0.0173000 | $0.0155200 |
2018-10-05 | $0.0177800 | $0.0184600 | $0.0193700 | $0.0173200 |
2018-10-06 | $0.0181900 | $0.0179700 | $0.0181900 | $0.0177400 |
2018-10-07 | $0.0180500 | $0.0178300 | $0.0185000 | $0.0176000 |
2018-10-08 | $0.0181200 | $0.0183500 | $0.0220200 | $0.0174300 |
2018-10-09 | $0.0182000 | $0.0175200 | $0.0191100 | $0.0170600 |
2018-10-10 | $0.0173500 | $0.0171200 | $0.0180200 | $0.0171200 |
2018-10-11 | $0.0146200 | $0.0161400 | $0.0161400 | $0.0144300 |
2018-10-12 | $0.0166600 | $0.0164600 | $0.0174400 | $0.0160700 |
2018-10-13 | $0.0167500 | $0.0167500 | $0.0169500 | $0.0163500 |
2018-10-14 | $0.0163800 | $0.0156000 | $0.0163800 | $0.0152100 |
2018-10-15 | $0.0170700 | $0.0166500 | $0.0172900 | $0.0160200 |
2018-10-16 | $0.0166100 | $0.0172400 | $0.0174500 | $0.0157700 |
2018-10-17 | $0.0170200 | $0.0149500 | $0.0170200 | $0.0134900 |
2018-10-18 | $0.0145800 | $0.0143800 | $0.0147800 | $0.0137700 |
2018-10-19 | $0.0144000 | $0.0131900 | $0.0146100 | $0.0131900 |
2018-10-20 | $0.0133300 | $0.0135400 | $0.0141500 | $0.0133300 |
2018-10-21 | $0.0135100 | $0.0135100 | $0.0137200 | $0.0133100 |
2018-10-22 | $0.0134400 | $0.0136400 | $0.0140500 | $0.0132300 |
2018-10-23 | $0.0136500 | $0.0142600 | $0.0142600 | $0.0134400 |
2018-10-24 | $0.0142000 | $0.0148100 | $0.0160300 | $0.0136000 |
2018-10-25 | $0.0146900 | $0.0163000 | $0.0171000 | $0.0146900 |
2018-10-26 | $0.0164700 | $0.0146400 | $0.0170800 | $0.0126100 |
2018-10-27 | $0.0146000 | $0.0135900 | $0.0146000 | $0.0133800 |
2018-10-28 | $0.0136500 | $0.0146700 | $0.0148700 | $0.0136500 |
2018-10-29 | $0.0140900 | $0.0138900 | $0.0142800 | $0.0137000 |
2018-10-30 | $0.0139300 | $0.0135400 | $0.0141300 | $0.0125600 |
2018-10-31 | $0.0134500 | $0.0130600 | $0.0136500 | $0.0128600 |
2018-11-01 | $0.0131200 | $0.0135100 | $0.0137100 | $0.0125200 |
2018-11-02 | $0.0136700 | $0.0132700 | $0.0138700 | $0.0130700 |
2018-11-03 | $0.0131700 | $0.0131700 | $0.0135600 | $0.0129700 |
2018-11-04 | $0.0139500 | $0.0135200 | $0.0143700 | $0.0126800 |
2018-11-05 | $0.0134200 | $0.0123700 | $0.0134200 | $0.0119500 |
2018-11-06 | $0.0129500 | $0.0123000 | $0.0131700 | $0.0120800 |
2018-11-07 | $0.0122100 | $0.0128600 | $0.0133000 | $0.0119900 |
2018-11-08 | $0.0124700 | $0.0120400 | $0.0124700 | $0.0116200 |
2018-11-09 | $0.0119400 | $0.0115200 | $0.0119400 | $0.0113100 |
2018-11-10 | $0.0116500 | $0.0106000 | $0.0120800 | $0.0103800 |
2018-11-11 | $0.0105900 | $0.0127000 | $0.0127000 | $0.0103700 |
2018-11-12 | $0.0126500 | $0.0109600 | $0.0132800 | $0.0105400 |
2018-11-13 | $0.0107300 | $0.009495 | $0.0109400 | $0.009289 |
2018-11-14 | $0.008405 | $0.008222 | $0.0100500 | $0.007857 |
2018-11-15 | $0.008169 | $0.008169 | $0.008713 | $0.008169 |
2018-11-16 | $0.007868 | $0.008217 | $0.009616 | $0.007693 |
2018-11-17 | $0.008188 | $0.008188 | $0.008188 | $0.008188 |
2018-11-18 | $0.008344 | $0.009054 | $0.009054 | $0.008344 |
2018-11-19 | $0.007559 | $0.007856 | $0.008745 | $0.007411 |
2018-11-20 | $0.006798 | $0.006798 | $0.007321 | $0.006798 |
2018-11-21 | $0.007098 | $0.007098 | $0.007644 | $0.007098 |
2018-11-22 | $0.006491 | $0.006866 | $0.007365 | $0.006491 |
2018-11-23 | $0.006785 | $0.007526 | $0.007649 | $0.006785 |
2018-11-24 | $0.006878 | $0.006427 | $0.006878 | $0.006427 |
2018-11-25 | $0.006655 | $0.005954 | $0.006655 | $0.005954 |
2018-11-26 | $0.005552 | $0.005879 | $0.005879 | $0.005552 |
2018-11-27 | $0.005950 | $0.005950 | $0.005950 | $0.005950 |
2018-11-28 | $0.006636 | $0.006144 | $0.007127 | $0.006144 |
2018-11-29 | $0.005874 | $0.005991 | $0.005991 | $0.005522 |
2018-11-30 | $0.005756 | $0.005644 | $0.005756 | $0.005644 |
2018-12-01 | $0.005925 | $0.006044 | $0.006044 | $0.005925 |
2018-12-02 | $0.005914 | $0.005914 | $0.005914 | $0.005914 |
2018-12-03 | $0.005520 | $0.005520 | $0.005520 | $0.005520 |
2018-12-04 | $0.005601 | $0.0034040 | $0.005601 | $0.0002200 |
2018-12-05 | $0.0031490 | $0.0033520 | $0.0033520 | $0.0028440 |
2018-12-06 | $0.0029840 | $0.0027130 | $0.0029840 | $0.0027130 |
2018-12-07 | $0.0028080 | $0.0024340 | $0.0028080 | $0.0023400 |
2018-12-08 | $0.0023770 | $0.0027430 | $0.0028350 | $0.0023770 |
2018-12-09 | $0.0028330 | $0.0037770 | $0.0037770 | $0.0028330 |
2018-12-10 | $0.0036280 | $0.0031740 | $0.0036280 | $0.0028120 |
2018-12-11 | $0.0030820 | $0.0027300 | $0.0030820 | $0.0027300 |
2018-12-12 | $0.0028060 | $0.0028060 | $0.0028060 | $0.0028060 |
2018-12-13 | $0.0026780 | $0.0026780 | $0.0027640 | $0.0026780 |
2018-12-14 | $0.0026010 | $0.0026010 | $0.0032720 | $0.0024330 |
2018-12-15 | $0.0026120 | $0.0026120 | $0.0026120 | $0.0026120 |
2018-12-16 | $0.0026470 | $0.0040130 | $0.0040130 | $0.0026470 |
2018-12-17 | $0.0044860 | $0.005726 | $0.006394 | $0.0041040 |
2018-12-18 | $0.006106 | $0.0046810 | $0.006207 | $0.0046810 |
2018-12-19 | $0.0046690 | $0.0044660 | $0.0047700 | $0.0043640 |
2018-12-20 | $0.006800 | $0.005417 | $0.006915 | $0.0041490 |
2018-12-21 | $0.005166 | $0.0047270 | $0.005276 | $0.0047270 |
2018-12-22 | $0.005031 | $0.005265 | $0.005616 | $0.0045630 |
2018-12-23 | $0.006002 | $0.007602 | $0.007602 | $0.005202 |
2018-12-24 | $0.007951 | $0.005964 | $0.007951 | $0.005680 |
2018-12-25 | $0.005465 | $0.005595 | $0.005595 | $0.005465 |
2018-12-26 | $0.005765 | $0.005765 | $0.005765 | $0.005765 |
2018-12-27 | $0.005007 | $0.005123 | $0.005123 | $0.005007 |
2018-12-28 | $0.006046 | $0.005771 | $0.006595 | $0.005771 |
2018-12-29 | $0.006437 | $0.005688 | $0.006736 | $0.005688 |
2018-12-30 | $0.005356 | $0.005638 | $0.005638 | $0.005356 |
2018-12-31 | $0.005344 | $0.0038740 | $0.005344 | $0.0038740 |
2019-01-01 | $0.0041210 | $0.0045480 | $0.0045480 | $0.0041210 |
2019-01-02 | $0.005060 | $0.0047440 | $0.005060 | $0.0047440 |
2019-01-03 | $0.0044680 | $0.0046170 | $0.0046170 | $0.0044680 |
2019-01-04 | $0.0048450 | $0.0046890 | $0.0048450 | $0.0045330 |
2019-01-05 | $0.0046960 | $0.0045400 | $0.0046960 | $0.0042270 |
2019-01-06 | $0.0045990 | $0.0047570 | $0.0047570 | $0.0045990 |
2019-01-07 | $0.0045570 | $0.0044050 | $0.0045570 | $0.0044050 |
2019-01-08 | $0.0043840 | $0.0048370 | $0.0048370 | $0.0043840 |
2019-01-09 | $0.0048430 | $0.0043890 | $0.0048430 | $0.0043890 |
2019-01-10 | $0.0037260 | $0.0033410 | $0.0038550 | $0.0033410 |
2019-01-11 | $0.0032910 | $0.0037980 | $0.0037980 | $0.0032910 |
2019-01-12 | $0.0036650 | $0.0036650 | $0.0036650 | $0.0036650 |
2019-01-13 | $0.0034940 | $0.0033770 | $0.0034940 | $0.0033770 |
2019-01-14 | $0.0036970 | $0.0040670 | $0.0040670 | $0.0036970 |
2019-01-15 | $0.0035270 | $0.0036480 | $0.0036480 | $0.0034050 |
2019-01-16 | $0.0040130 | $0.0036480 | $0.0040130 | $0.0036480 |
2019-01-17 | $0.0037070 | $0.0033360 | $0.0037070 | $0.0033360 |
2019-01-18 | $0.0032480 | $0.0039700 | $0.0039700 | $0.0032480 |
2019-01-19 | $0.0041070 | $0.0037330 | $0.0048530 | $0.0037330 |
2019-01-20 | $0.0035740 | $0.0039310 | $0.0039310 | $0.0035740 |
2019-01-21 | $0.0038530 | $0.0036190 | $0.0038530 | $0.0035020 |
2019-01-22 | $0.0036890 | $0.0041650 | $0.0045220 | $0.0035700 |
2019-01-23 | $0.0041070 | $0.0041070 | $0.0046930 | $0.0039890 |
2019-01-24 | $0.0041140 | $0.0036440 | $0.0042310 | $0.0032910 |
2019-01-25 | $0.0037090 | $0.0040570 | $0.0046360 | $0.0032450 |
2019-01-26 | $0.0040770 | $0.0043100 | $0.0045430 | $0.0037280 |
2019-01-27 | $0.0039490 | $0.0042880 | $0.0046260 | $0.0034980 |
2019-01-28 | $0.0040460 | $0.0042590 | $0.0043660 | $0.0036200 |
2019-01-29 | $0.0042090 | $0.0037880 | $0.0043140 | $0.0034720 |
2019-01-30 | $0.0039330 | $0.0034960 | $0.0041510 | $0.0033860 |
2019-01-31 | $0.0034200 | $0.0035270 | $0.0035270 | $0.0033130 |
2019-02-01 | $0.0035610 | $0.0035610 | $0.0036690 | $0.0033450 |
2019-02-02 | $0.0036560 | $0.0032130 | $0.0036560 | $0.0027700 |
2019-02-03 | $0.0031070 | $0.0038570 | $0.0043920 | $0.0031070 |
2019-02-04 | $0.0038520 | $0.0037450 | $0.0038520 | $0.0033170 |
2019-02-05 | $0.0037470 | $0.0035330 | $0.0038540 | $0.0034260 |
2019-02-06 | $0.0034500 | $0.0033450 | $0.0036590 | $0.0032410 |
2019-02-07 | $0.0033390 | $0.0033390 | $0.0034430 | $0.0032340 |
2019-02-08 | $0.0037960 | $0.0032030 | $0.0039150 | $0.0023730 |
2019-02-09 | $0.0032250 | $0.0033450 | $0.0034640 | $0.0032250 |
2019-02-10 | $0.0035180 | $0.0035180 | $0.0035180 | $0.0031410 |
2019-02-11 | $0.0032520 | $0.0032520 | $0.0032520 | $0.0028900 |
2019-02-12 | $0.0031870 | $0.0030640 | $0.0031870 | $0.0030640 |
2019-02-13 | $0.0030560 | $0.0035440 | $0.0035440 | $0.0030560 |
2019-02-14 | $0.0035170 | $0.0042450 | $0.0042450 | $0.0035170 |
2019-02-15 | $0.0042610 | $0.0034100 | $0.0042610 | $0.0032150 |
2019-02-16 | $0.0034030 | $0.0031140 | $0.0035840 | $0.0031140 |
2019-02-17 | $0.0037930 | $0.0046020 | $0.0046020 | $0.0033960 |
2019-02-18 | $0.0049740 | $0.0035130 | $0.0049740 | $0.0035130 |
2019-02-19 | $0.0036110 | $0.0035720 | $0.0036110 | $0.0033760 |
2019-02-20 | $0.0035780 | $0.0031320 | $0.0035780 | $0.0031320 |
2019-02-21 | $0.0030610 | $0.0024660 | $0.0030610 | $0.0024660 |
2019-02-22 | $0.0025310 | $0.0027560 | $0.0032480 | $0.0025310 |
2019-02-23 | $0.0029410 | $0.0027570 | $0.0029410 | $0.0027570 |
2019-02-24 | $0.0024000 | $0.0021750 | $0.0024000 | $0.0019750 |
2019-02-25 | $0.0022300 | $0.0027690 | $0.0028070 | $0.0022300 |
2019-02-26 | $0.0027490 | $0.0024440 | $0.0027490 | $0.0024440 |
2019-02-27 | $0.0024530 | $0.0028360 | $0.0028360 | $0.0024530 |
2019-02-28 | $0.0027320 | $0.0023160 | $0.0027320 | $0.0023160 |
2019-03-01 | $0.0028800 | $0.0028800 | $0.0028800 | $0.0028800 |
2019-03-02 | $0.0022690 | $0.0040910 | $0.0042710 | $0.0022690 |
2019-03-03 | $0.0038860 | $0.0037330 | $0.0041900 | $0.0034670 |
2019-03-04 | $0.0037310 | $0.0036570 | $0.0038060 | $0.0035070 |
2019-03-05 | $0.0037910 | $0.0042560 | $0.0046430 | $0.0036370 |
2019-03-06 | $0.0042630 | $0.0045350 | $0.0047280 | $0.0038760 |
2019-03-07 | $0.0044140 | $0.0042470 | $0.0044380 | $0.0039850 |
2019-03-08 | $0.0041530 | $0.0044080 | $0.0049900 | $0.0041270 |
2019-03-09 | $0.0045830 | $0.0039400 | $0.0045930 | $0.0036140 |
2019-03-10 | $0.0038720 | $0.0037460 | $0.0039830 | $0.0035200 |
2019-03-11 | $0.0036190 | $0.0035670 | $0.0038220 | $0.0034130 |
2019-03-12 | $0.0035450 | $0.0033420 | $0.0037140 | $0.0031890 |
2019-03-13 | $0.0032370 | $0.0032560 | $0.0034940 | $0.0031680 |
2019-03-14 | $0.0032560 | $0.0031970 | $0.0032600 | $0.0031640 |
2019-03-15 | $0.0032810 | $0.0035090 | $0.0038100 | $0.0032730 |
2019-03-16 | $0.0037340 | $0.0032300 | $0.0038510 | $0.0031620 |
2019-03-17 | $0.0031450 | $0.0031520 | $0.0037980 | $0.0031180 |
2019-03-18 | $0.0031320 | $0.0032890 | $0.0034900 | $0.0031170 |
2019-03-19 | $0.0032430 | $0.0029160 | $0.0033490 | $0.0028110 |
2019-03-20 | $0.0029580 | $0.0028270 | $0.0032370 | $0.0028090 |
2019-03-21 | $0.0027570 | $0.0027550 | $0.0028230 | $0.0027240 |
2019-03-22 | $0.0027830 | $0.0028570 | $0.0032870 | $0.0027460 |
2019-03-23 | $0.0029250 | $0.0029250 | $0.0032060 | $0.0027650 |
2019-03-24 | $0.0028430 | $0.0027960 | $0.0028560 | $0.0027960 |
2019-03-25 | $0.0029450 | $0.0028270 | $0.0030230 | $0.0027480 |
2019-03-26 | $0.0028270 | $0.0028270 | $0.0028270 | $0.0028270 |
2019-03-27 | $0.0029930 | $0.0030330 | $0.0030330 | $0.0028710 |
2019-03-28 | $0.0029860 | $0.0033890 | $0.0033890 | $0.0027840 |
2019-03-29 | $0.0034110 | $0.0030410 | $0.0034110 | $0.0027120 |
2019-03-30 | $0.0030860 | $0.0030040 | $0.0031270 | $0.0024690 |
2019-03-31 | $0.0029610 | $0.0028780 | $0.0029610 | $0.0026730 |
2019-04-01 | $0.0029900 | $0.0027410 | $0.0031560 | $0.0026990 |
2019-04-02 | $0.0032590 | $0.0032100 | $0.0034080 | $0.0031110 |
2019-04-03 | $0.0034110 | $0.0031350 | $0.0038990 | $0.0029530 |
2019-04-04 | $0.0033950 | $0.0036410 | $0.0036900 | $0.0032470 |
2019-04-05 | $0.0035960 | $0.0034130 | $0.0035960 | $0.0034130 |
2019-04-06 | $0.0039090 | $0.0037060 | $0.0040100 | $0.0036040 |
2019-04-07 | $0.0037060 | $0.0036900 | $0.0037060 | $0.0036900 |
Pair | Exchange |
---|---|
DOV/BTC | ccex |
DOV/DOGE | ccex |
DOV/LTC | ccex |
DOV/USD | ccex |
DOV/ETH | ethermium |
DOV/BTC | hitbtc |
DOV/ETH | hitbtc |
DOV/ETH | idex |
DOV/BTC | latoken |
DOV/ETH | latoken |
DOV/BTC | livecoin |
DOVU is a blockchain-based platform specialized for the mobility sector. DOVU intends to create a circular economy for the transport and mobility sector by creating a value exchange between regular consumers, data providers (those that create APIs to resell data) and "data owners". Inside DOVU's system, Data owners are able to control access to the data shared and are rewarded with DOV tokens from future profits related to the use of the data. In their turn, data providers can define Smart Contracts to set conditions of use and the level of reward they are willing to offer to the data owner. The DOVU platform consists of the following components, the DOVU Protocol, the DOVU API Marketplace (dApp developed by DOVU) and the DOV token. The DOVU Protocol details transport sector related data interchange, attributes value, facilitates and encourages the development of more mobility-related dApps. The DOV token is an Ethereum-based ERC 20 that serves as currency on DOVU's ecosystem.
Sorry, detailed technology about DOVU (DOV) is not currently available
Sorry, detailed features about DOVU (DOV) is not currently available