Digitaalvaluutade hoidmine ja haldamine kergust
Ole oma pank
Date | Open | Close | High | Low |
---|---|---|---|---|
2018-02-16 | $1.41 | $0.6463000 | $1.41 | $0.6463000 |
2018-02-17 | $0.6716000 | $0.5803000 | $1.02 | $0.0586 |
2018-02-18 | $0.5440000 | $0.4794000 | $0.6548000 | $0.4570000 |
2018-02-19 | $0.4930000 | $0.5562000 | $0.6550000 | $0.4605000 |
2018-02-20 | $0.5241000 | $0.6076000 | $0.7075000 | $0.5240000 |
2018-02-21 | $0.5764000 | $0.5380000 | $0.6197000 | $0.4130000 |
2018-02-22 | $0.5153000 | $0.5311000 | $0.5658000 | $0.4507000 |
2018-02-23 | $0.5641000 | $0.4786000 | $0.5915000 | $0.4274000 |
2018-02-24 | $0.4417000 | $0.4251000 | $0.5001000 | $0.4251000 |
2018-02-25 | $0.4201000 | $0.4107000 | $0.4322000 | $0.4033000 |
2018-02-26 | $0.4165000 | $0.5043000 | $0.5043000 | $0.4121000 |
2018-02-27 | $0.5066000 | $0.4358000 | $0.5066000 | $0.4184000 |
2018-02-28 | $0.4258000 | $0.3442000 | $0.4343000 | $0.3406000 |
2018-03-01 | $0.3516000 | $0.3076000 | $0.4056000 | $0.3045000 |
2018-03-02 | $0.3025000 | $0.3422000 | $0.3508000 | $0.3025000 |
2018-03-03 | $0.3423000 | $0.3294000 | $0.3508000 | $0.3251000 |
2018-03-04 | $0.3330000 | $0.3520000 | $0.3701000 | $0.3330000 |
2018-03-05 | $0.3457000 | $0.3398000 | $0.3822000 | $0.3313000 |
2018-03-06 | $0.3263000 | $0.3263000 | $0.3671000 | $0.3236000 |
2018-03-07 | $0.3005000 | $0.3373000 | $0.3564000 | $0.3005000 |
2018-03-08 | $0.3145000 | $0.3040000 | $0.3213000 | $0.2969000 |
2018-03-09 | $0.3162000 | $0.3063000 | $0.4282000 | $0.2774000 |
2018-03-10 | $0.2875000 | $0.2866000 | $0.2948000 | $0.2534000 |
2018-03-11 | $0.3026000 | $0.2994000 | $0.3093000 | $0.2953000 |
2018-03-12 | $0.2897000 | $0.2739000 | $0.3101000 | $0.2589000 |
2018-03-13 | $0.2712000 | $0.2806000 | $0.2863000 | $0.2622000 |
2018-03-14 | $0.2494000 | $0.2380000 | $0.2525000 | $0.1839000 |
2018-03-15 | $0.2370000 | $0.2498000 | $0.2498000 | $0.1893000 |
2018-03-16 | $0.2353000 | $0.2402000 | $0.2456000 | $0.2282000 |
2018-03-17 | $0.2199000 | $0.2419000 | $0.2419000 | $0.2199000 |
2018-03-18 | $0.2364000 | $0.2490000 | $0.2687000 | $0.2364000 |
2018-03-19 | $0.2574000 | $0.2833000 | $0.2833000 | $0.2574000 |
2018-03-20 | $0.2844000 | $0.3563000 | $0.3564000 | $0.2730000 |
2018-03-21 | $0.3604000 | $0.3550000 | $0.4109000 | $0.3191000 |
2018-03-22 | $0.3423000 | $0.3477000 | $0.3631000 | $0.3293000 |
2018-03-23 | $0.3427000 | $0.3655000 | $0.3807000 | $0.3110000 |
2018-03-24 | $0.3495000 | $0.3381000 | $0.3873000 | $0.2653000 |
2018-03-25 | $0.3400000 | $0.3436000 | $0.3633000 | $0.3247000 |
2018-03-26 | $0.3195000 | $0.3161000 | $0.3423000 | $0.2917000 |
2018-03-27 | $0.2917000 | $0.2841000 | $0.3072000 | $0.2807000 |
2018-03-28 | $0.2827000 | $0.2881000 | $0.2988000 | $0.2792000 |
2018-03-29 | $0.2480000 | $0.2330000 | $0.2572000 | $0.2176000 |
2018-03-30 | $0.2285000 | $0.2682000 | $0.2682000 | $0.2284000 |
2018-03-31 | $0.2688000 | $0.2640000 | $0.2695000 | $0.2463000 |
2018-04-01 | $0.2538000 | $0.2988000 | $0.3304000 | $0.2538000 |
2018-04-02 | $0.3034000 | $0.3654000 | $0.3847000 | $0.3034000 |
2018-04-03 | $0.3951000 | $0.4053000 | $0.4367000 | $0.3951000 |
2018-04-04 | $0.3786000 | $0.4014000 | $0.4733000 | $0.3786000 |
2018-04-05 | $0.4042000 | $0.3867000 | $0.4458000 | $0.3470000 |
2018-04-06 | $0.3755000 | $0.3532000 | $0.3755000 | $0.3389000 |
2018-04-07 | $0.3672000 | $0.3773000 | $0.4088000 | $0.3486000 |
2018-04-08 | $0.3927000 | $0.4015000 | $0.4244000 | $0.3887000 |
2018-04-09 | $0.3998000 | $0.4178000 | $0.4349000 | $0.3950000 |
2018-04-10 | $0.4352000 | $0.4094000 | $0.4406000 | $0.3866000 |
2018-04-11 | $0.4240000 | $0.4326000 | $0.4640000 | $0.4240000 |
2018-04-12 | $0.4944000 | $0.4899000 | $0.5182000 | $0.4897000 |
2018-04-13 | $0.4909000 | $0.5143000 | $0.5247000 | $0.4811000 |
2018-04-14 | $0.5224000 | $0.5309000 | $0.5330000 | $0.4893000 |
2018-04-15 | $0.5641000 | $0.5502000 | $0.5641000 | $0.5352000 |
2018-04-16 | $0.5270000 | $0.5122000 | $0.5270000 | $0.4912000 |
2018-04-17 | $0.5176000 | $0.4912000 | $0.5176000 | $0.4905000 |
2018-04-18 | $0.5134000 | $0.4969000 | $0.5552000 | $0.4732000 |
2018-04-19 | $0.5361000 | $0.4885000 | $0.5389000 | $0.4884000 |
2018-04-20 | $0.5314000 | $0.5554000 | $0.5850000 | $0.4784000 |
2018-04-21 | $0.5447000 | $0.6049000 | $0.6155000 | $0.5144000 |
2018-04-22 | $0.6213000 | $0.5281000 | $0.6213000 | $0.5198000 |
2018-04-23 | $0.5475000 | $0.5668000 | $0.6377000 | $0.5024000 |
2018-04-24 | $0.6189000 | $0.6359000 | $0.6963000 | $0.5895000 |
2018-04-25 | $0.5585000 | $0.5590000 | $0.5930000 | $0.5419000 |
2018-04-26 | $0.5635000 | $0.6206000 | $0.6276000 | $0.5544000 |
2018-04-27 | $0.6036000 | $0.6626000 | $0.6626000 | $0.5733000 |
2018-04-28 | $0.7035000 | $0.6899000 | $0.7363000 | $0.6692000 |
2018-04-29 | $0.6962000 | $0.6519000 | $0.6996000 | $0.5514000 |
2018-04-30 | $0.6337000 | $0.5790000 | $0.6337000 | $0.5563000 |
2018-05-01 | $0.5797000 | $0.6037000 | $0.6373000 | $0.5501000 |
2018-05-02 | $0.6181000 | $0.5635000 | $0.6181000 | $0.5418000 |
2018-05-03 | $0.6380000 | $0.5666000 | $0.6454000 | $0.5533000 |
2018-05-04 | $0.5714000 | $0.5344000 | $0.5740000 | $0.4770000 |
2018-05-05 | $0.5564000 | $0.4855000 | $0.5564000 | $0.4519000 |
2018-05-06 | $0.4203000 | $0.4116000 | $0.4682000 | $0.3944000 |
2018-05-07 | $0.3918000 | $0.3986000 | $0.4833000 | $0.3912000 |
2018-05-08 | $0.3962000 | $0.4111000 | $0.4606000 | $0.3821000 |
2018-05-09 | $0.4607000 | $0.4829000 | $0.5409000 | $0.4508000 |
2018-05-10 | $0.4651000 | $0.4092000 | $0.5537000 | $0.3568000 |
2018-05-11 | $0.3833000 | $0.3586000 | $0.3899000 | $0.3465000 |
2018-05-12 | $0.3617000 | $0.3875000 | $0.4452000 | $0.3617000 |
2018-05-13 | $0.4111000 | $0.4275000 | $0.4284000 | $0.4030000 |
2018-05-14 | $0.3831000 | $0.3861000 | $0.4306000 | $0.3793000 |
2018-05-15 | $0.3663000 | $0.3293000 | $0.3856000 | $0.3029000 |
2018-05-16 | $0.3298000 | $0.3337000 | $0.3742000 | $0.3298000 |
2018-05-17 | $0.3156000 | $0.3243000 | $0.3463000 | $0.3153000 |
2018-05-18 | $0.3365000 | $0.3186000 | $0.3365000 | $0.3016000 |
2018-05-19 | $0.3191000 | $0.3105000 | $0.3271000 | $0.3064000 |
2018-05-20 | $0.3190000 | $0.3354000 | $0.3354000 | $0.0969 |
2018-05-21 | $0.3268000 | $0.2328000 | $0.3275000 | $0.2250000 |
2018-05-22 | $0.2142000 | $0.2357000 | $0.2874000 | $0.2142000 |
2018-05-23 | $0.2146000 | $0.2386000 | $0.2442000 | $0.2126000 |
2018-05-24 | $0.2492000 | $0.2415000 | $0.2719000 | $0.2415000 |
2018-05-25 | $0.2344000 | $0.2378000 | $0.2620000 | $0.2332000 |
2018-05-26 | $0.2382000 | $0.2625000 | $0.2625000 | $0.2368000 |
2018-05-27 | $0.2553000 | $0.2397000 | $0.3076000 | $0.2336000 |
2018-05-28 | $0.2159000 | $0.2226000 | $0.2259000 | $0.2159000 |
2018-05-29 | $0.2464000 | $0.2998000 | $0.4602000 | $0.2443000 |
2018-05-30 | $0.2948000 | $0.2232000 | $0.3314000 | $0.2232000 |
2018-05-31 | $0.2313000 | $0.2458000 | $0.2829000 | $0.2313000 |
2018-06-01 | $0.2466000 | $0.2606000 | $0.2606000 | $0.2466000 |
2018-06-02 | $0.2657000 | $0.2383000 | $0.2739000 | $0.2383000 |
2018-06-03 | $0.2498000 | $0.2551000 | $0.2757000 | $0.2396000 |
2018-06-04 | $0.2437000 | $0.2428000 | $0.2437000 | $0.2287000 |
2018-06-05 | $0.2497000 | $0.2348000 | $0.2497000 | $0.2250000 |
2018-06-06 | $0.2340000 | $0.2340000 | $0.2539000 | $0.2317000 |
2018-06-07 | $0.2333000 | $0.2569000 | $0.2569000 | $0.2333000 |
2018-06-08 | $0.2549000 | $0.2549000 | $0.2549000 | $0.2549000 |
2018-06-09 | $0.2367000 | $0.2350000 | $0.2367000 | $0.2350000 |
2018-06-10 | $0.2078000 | $0.1857000 | $0.2082000 | $0.1837000 |
2018-06-11 | $0.1594000 | $0.1946000 | $0.1999000 | $0.1594000 |
2018-06-12 | $0.1812000 | $0.1571000 | $0.1830000 | $0.1296000 |
2018-06-13 | $0.1513000 | $0.1659000 | $0.1825000 | $0.1438000 |
2018-06-14 | $0.1811000 | $0.1667000 | $0.1825000 | $0.1628000 |
2018-06-15 | $0.1563000 | $0.1590000 | $0.1629000 | $0.1521000 |
2018-06-16 | $0.1624000 | $0.1432000 | $0.1628000 | $0.1318000 |
2018-06-17 | $0.1431000 | $0.1435000 | $0.1614000 | $0.1429000 |
2018-06-18 | $0.1495000 | $0.1505000 | $0.1573000 | $0.1493000 |
2018-06-19 | $0.1565000 | $0.1495000 | $0.1626000 | $0.1481000 |
2018-06-20 | $0.1489000 | $0.1365000 | $0.2169000 | $0.1346000 |
2018-06-21 | $0.1338000 | $0.1759000 | $0.1912000 | $0.1216000 |
2018-06-22 | $0.1546000 | $0.1567000 | $0.1616000 | $0.1387000 |
2018-06-23 | $0.1607000 | $0.1535000 | $0.1657000 | $0.1470000 |
2018-06-24 | $0.1474000 | $0.1521000 | $0.1588000 | $0.1428000 |
2018-06-25 | $0.1533000 | $0.1575000 | $0.1652000 | $0.1422000 |
2018-06-26 | $0.1475000 | $0.1393000 | $0.1501000 | $0.1332000 |
2018-06-27 | $0.1433000 | $0.1395000 | $0.1476000 | $0.1364000 |
2018-06-28 | $0.1329000 | $0.1294000 | $0.1395000 | $0.1241000 |
2018-06-29 | $0.1339000 | $0.1340000 | $0.1411000 | $0.1007000 |
2018-06-30 | $0.1396000 | $0.1443000 | $0.1460000 | $0.1107000 |
2018-07-01 | $0.1434000 | $0.1293000 | $0.1447000 | $0.1176000 |
2018-07-02 | $0.1363000 | $0.1267000 | $0.1430000 | $0.1144000 |
2018-07-03 | $0.1228000 | $0.1332000 | $0.1347000 | $0.1021000 |
2018-07-04 | $0.1347000 | $0.1292000 | $0.1355000 | $0.1215000 |
2018-07-05 | $0.1293000 | $0.1174000 | $0.1297000 | $0.1038000 |
2018-07-06 | $0.1180000 | $0.1313000 | $0.1410000 | $0.1044000 |
2018-07-07 | $0.1357000 | $0.1378000 | $0.1427000 | $0.1299000 |
2018-07-08 | $0.1379000 | $0.1403000 | $0.1443000 | $0.1352000 |
2018-07-09 | $0.1363000 | $0.1389000 | $0.1414000 | $0.1124000 |
2018-07-10 | $0.1274000 | $0.1216000 | $0.1277000 | $0.1156000 |
2018-07-11 | $0.1252000 | $0.1246000 | $0.1253000 | $0.1114000 |
2018-07-12 | $0.1205000 | $0.1148000 | $0.1226000 | $0.1077000 |
2018-07-13 | $0.1152000 | $0.1162000 | $0.1187000 | $0.1111000 |
2018-07-14 | $0.1165000 | $0.1142000 | $0.1169000 | $0.0967 |
2018-07-15 | $0.1183000 | $0.1139000 | $0.1214000 | $0.1121000 |
2018-07-16 | $0.1215000 | $0.1249000 | $0.1293000 | $0.1211000 |
2018-07-17 | $0.1302000 | $0.1326000 | $0.1352000 | $0.1248000 |
2018-07-18 | $0.1273000 | $0.1307000 | $0.1313000 | $0.1258000 |
2018-07-19 | $0.1279000 | $0.1280000 | $0.1303000 | $0.1260000 |
2018-07-20 | $0.1226000 | $0.1309000 | $0.1346000 | $0.1203000 |
2018-07-21 | $0.1344000 | $0.1296000 | $0.1356000 | $0.1245000 |
2018-07-22 | $0.1286000 | $0.1233000 | $0.1290000 | $0.1189000 |
2018-07-23 | $0.1212000 | $0.1262000 | $0.1290000 | $0.1181000 |
2018-07-24 | $0.1349000 | $0.1315000 | $0.1384000 | $0.1218000 |
2018-07-25 | $0.1295000 | $0.1315000 | $0.1326000 | $0.1271000 |
2018-07-26 | $0.1289000 | $0.1292000 | $0.1314000 | $0.1260000 |
2018-07-27 | $0.1317000 | $0.1317000 | $0.1333000 | $0.1295000 |
2018-07-28 | $0.1310000 | $0.1277000 | $0.1318000 | $0.1251000 |
2018-07-29 | $0.1271000 | $0.1234000 | $0.1298000 | $0.1231000 |
2018-07-30 | $0.1209000 | $0.1128000 | $0.1222000 | $0.1094000 |
2018-07-31 | $0.1068000 | $0.0874 | $0.1084000 | $0.0853 |
2018-08-01 | $0.0849 | $0.1140000 | $0.1158000 | $0.0841 |
2018-08-02 | $0.1115000 | $0.1094000 | $0.1118000 | $0.1028000 |
2018-08-03 | $0.1111000 | $0.1086000 | $0.1118000 | $0.1060000 |
2018-08-04 | $0.1058000 | $0.1041000 | $0.1064000 | $0.0942 |
2018-08-05 | $0.1046000 | $0.1055000 | $0.1057000 | $0.0976 |
2018-08-06 | $0.1046000 | $0.0999400 | $0.1048000 | $0.0978 |
2018-08-07 | $0.0933 | $0.0969 | $0.0971 | $0.0849 |
2018-08-08 | $0.0912 | $0.0934 | $0.0969 | $0.0778 |
2018-08-09 | $0.0959 | $0.0870 | $0.0967 | $0.0808 |
2018-08-10 | $0.0793 | $0.0747 | $0.0805 | $0.0711 |
2018-08-11 | $0.0733 | $0.0706 | $0.0749 | $0.0653 |
2018-08-12 | $0.0707 | $0.0656 | $0.0741 | $0.0653 |
2018-08-13 | $0.0586 | $0.0603 | $0.0645 | $0.0568 |
2018-08-14 | $0.0591 | $0.0572 | $0.0607 | $0.0525 |
2018-08-15 | $0.0576 | $0.0564 | $0.0589 | $0.0546 |
2018-08-16 | $0.0575 | $0.0574 | $0.0595 | $0.0554 |
2018-08-17 | $0.0635 | $0.0631 | $0.0655 | $0.0610 |
2018-08-18 | $0.0586 | $0.0592 | $0.0604 | $0.0566 |
2018-08-19 | $0.0598 | $0.0615 | $0.0621 | $0.0583 |
2018-08-20 | $0.0560 | $0.0543 | $0.0624 | $0.0543 |
2018-08-21 | $0.0563 | $0.0566 | $0.0585 | $0.0551 |
2018-08-22 | $0.0544 | $0.0579 | $0.0585 | $0.0531 |
2018-08-23 | $0.0591 | $0.0563 | $0.0635 | $0.0548 |
2018-08-24 | $0.0574 | $0.0573 | $0.0620 | $0.0564 |
2018-08-25 | $0.0565 | $0.0557 | $0.0577 | $0.0539 |
2018-08-26 | $0.0552 | $0.0514 | $0.0556 | $0.0494000 |
2018-08-27 | $0.0539 | $0.0542 | $0.0601 | $0.0518 |
2018-08-28 | $0.0556 | $0.0573 | $0.0593 | $0.0550 |
2018-08-29 | $0.0559 | $0.0516 | $0.0565 | $0.0504 |
2018-08-30 | $0.0509 | $0.0467400 | $0.0518 | $0.0462900 |
2018-08-31 | $0.0463000 | $0.0439400 | $0.0479100 | $0.0425300 |
2018-09-01 | $0.0460500 | $0.0463400 | $0.0476700 | $0.0457800 |
2018-09-02 | $0.0462900 | $0.0438700 | $0.0471400 | $0.0384100 |
2018-09-03 | $0.0429700 | $0.0412900 | $0.0435500 | $0.0382300 |
2018-09-04 | $0.0407600 | $0.0413000 | $0.0421300 | $0.0383900 |
2018-09-05 | $0.0330300 | $0.0369800 | $0.0370000 | $0.0325700 |
2018-09-06 | $0.0371800 | $0.0369100 | $0.0375300 | $0.0337900 |
2018-09-07 | $0.0345900 | $0.0352200 | $0.0355400 | $0.0321000 |
2018-09-08 | $0.0322100 | $0.0337700 | $0.0344500 | $0.0308700 |
2018-09-09 | $0.0336300 | $0.0343000 | $0.0352200 | $0.0323200 |
2018-09-10 | $0.0345000 | $0.0335900 | $0.0358200 | $0.0319000 |
2018-09-11 | $0.0315500 | $0.0312700 | $0.0329400 | $0.0294900 |
2018-09-12 | $0.0309000 | $0.0291900 | $0.0321400 | $0.0291900 |
2018-09-13 | $0.0336800 | $0.0306600 | $0.0339500 | $0.0305300 |
2018-09-14 | $0.0303100 | $0.0335000 | $0.0336900 | $0.0293700 |
2018-09-15 | $0.0355700 | $0.0361900 | $0.0370600 | $0.0336700 |
2018-09-16 | $0.0359500 | $0.0358800 | $0.0371600 | $0.0347300 |
2018-09-17 | $0.0319500 | $0.0329000 | $0.0330100 | $0.0310100 |
2018-09-18 | $0.0349900 | $0.0309300 | $0.0350500 | $0.0308200 |
2018-09-19 | $0.0311100 | $0.0313400 | $0.0351600 | $0.0309000 |
2018-09-20 | $0.0335800 | $0.0372700 | $0.0441700 | $0.0333800 |
2018-09-21 | $0.0410900 | $0.0473300 | $0.0487000 | $0.0410400 |
2018-09-22 | $0.0459200 | $0.0524 | $0.0571 | $0.0434600 |
2018-09-23 | $0.0531 | $0.0562 | $0.0594 | $0.0518 |
2018-09-24 | $0.0524 | $0.0590 | $0.0661 | $0.0514 |
2018-09-25 | $0.0567 | $0.0578 | $0.0734 | $0.0528 |
2018-09-26 | $0.0565 | $0.0517 | $0.0612 | $0.0508 |
2018-09-27 | $0.0554 | $0.0550 | $0.0573 | $0.0530 |
2018-09-28 | $0.0530 | $0.0515 | $0.0550 | $0.0510 |
2018-09-29 | $0.0539 | $0.0478600 | $0.0574 | $0.0468400 |
2018-09-30 | $0.0481500 | $0.0479400 | $0.0503 | $0.0471000 |
2018-10-01 | $0.0475900 | $0.0487900 | $0.0492500 | $0.0472600 |
2018-10-02 | $0.0476300 | $0.0463000 | $0.0476500 | $0.0452200 |
2018-10-03 | $0.0451600 | $0.0446800 | $0.0459700 | $0.0417700 |
2018-10-04 | $0.0450400 | $0.0452600 | $0.0462800 | $0.0449700 |
2018-10-05 | $0.0465100 | $0.0468600 | $0.0477200 | $0.0460400 |
2018-10-06 | $0.0462000 | $0.0456400 | $0.0487000 | $0.0440700 |
2018-10-07 | $0.0458100 | $0.0508 | $0.0540 | $0.0440000 |
2018-10-08 | $0.0516 | $0.0511 | $0.0523 | $0.0505 |
2018-10-09 | $0.0508 | $0.0514 | $0.0516 | $0.0505 |
2018-10-10 | $0.0509 | $0.0470300 | $0.0509 | $0.0392000 |
2018-10-11 | $0.0396400 | $0.0367500 | $0.0396700 | $0.0365400 |
2018-10-12 | $0.0379400 | $0.0370600 | $0.0395900 | $0.0334300 |
2018-10-13 | $0.0377400 | $0.0366400 | $0.0378400 | $0.0343500 |
2018-10-14 | $0.0358200 | $0.0320600 | $0.0381600 | $0.0281800 |
2018-10-15 | $0.0346600 | $0.0352000 | $0.0359400 | $0.0327800 |
2018-10-16 | $0.0351100 | $0.0350400 | $0.0363300 | $0.0339700 |
2018-10-17 | $0.0346300 | $0.0358300 | $0.0368300 | $0.0334900 |
2018-10-18 | $0.0349300 | $0.0367900 | $0.0370200 | $0.0343400 |
2018-10-19 | $0.0368800 | $0.0367600 | $0.0390500 | $0.0350300 |
2018-10-20 | $0.0371600 | $0.0360100 | $0.0372800 | $0.0339800 |
2018-10-21 | $0.0359800 | $0.0661 | $0.0738 | $0.0349500 |
2018-10-22 | $0.0658 | $0.0508 | $0.0658 | $0.0437700 |
2018-10-23 | $0.0509 | $0.0597 | $0.0881 | $0.0472200 |
2018-10-24 | $0.0596 | $0.0595 | $0.0714 | $0.0570 |
2018-10-25 | $0.0590 | $0.0587 | $0.0639 | $0.0520 |
2018-10-26 | $0.0594 | $0.0555 | $0.0594 | $0.0513 |
2018-10-27 | $0.0553 | $0.0515 | $0.0566 | $0.0507 |
2018-10-28 | $0.0517 | $0.0508 | $0.0544 | $0.0498300 |
2018-10-29 | $0.0487800 | $0.0501 | $0.0518 | $0.0479000 |
2018-10-30 | $0.0502 | $0.0440300 | $0.0513 | $0.0388500 |
2018-10-31 | $0.0444000 | $0.0498600 | $0.0510 | $0.0426000 |
2018-11-01 | $0.0501 | $0.0454100 | $0.0502 | $0.0451500 |
2018-11-02 | $0.0459500 | $0.0454900 | $0.0473200 | $0.0437000 |
2018-11-03 | $0.0450800 | $0.0456000 | $0.0464600 | $0.0440200 |
2018-11-04 | $0.0483000 | $0.0481100 | $0.0487900 | $0.0474600 |
2018-11-05 | $0.0477500 | $0.0480400 | $0.0491100 | $0.0474600 |
2018-11-06 | $0.0503 | $0.0498400 | $0.0503 | $0.0485200 |
2018-11-07 | $0.0494800 | $0.0503 | $0.0535 | $0.0492900 |
2018-11-08 | $0.0487700 | $0.0488100 | $0.0507 | $0.0482400 |
2018-11-09 | $0.0483900 | $0.0478200 | $0.0488300 | $0.0465500 |
2018-11-10 | $0.0483800 | $0.0474200 | $0.0487800 | $0.0471500 |
2018-11-11 | $0.0473800 | $0.0476700 | $0.0483100 | $0.0471200 |
2018-11-12 | $0.0474700 | $0.0433800 | $0.0478100 | $0.0426300 |
2018-11-13 | $0.0424800 | $0.0417200 | $0.0448100 | $0.0415300 |
2018-11-14 | $0.0369100 | $0.0389000 | $0.0407300 | $0.0364700 |
2018-11-15 | $0.0386700 | $0.0377200 | $0.0388700 | $0.0368500 |
2018-11-16 | $0.0363300 | $0.0361400 | $0.0367300 | $0.0354800 |
2018-11-17 | $0.0360100 | $0.0364500 | $0.0377700 | $0.0354400 |
2018-11-18 | $0.0371400 | $0.0357700 | $0.0373300 | $0.0341000 |
2018-11-19 | $0.0299000 | $0.0297800 | $0.0310700 | $0.0297300 |
2018-11-20 | $0.0262800 | $0.0261600 | $0.0273000 | $0.0259300 |
2018-11-21 | $0.0273100 | $0.0275600 | $0.0285800 | $0.0261400 |
2018-11-22 | $0.0252000 | $0.0241300 | $0.0252200 | $0.0238100 |
2018-11-23 | $0.0238500 | $0.0234500 | $0.0241800 | $0.0229200 |
2018-11-24 | $0.0214300 | $0.0211000 | $0.0215500 | $0.0202200 |
2018-11-25 | $0.0218400 | $0.0225000 | $0.0225700 | $0.0215800 |
2018-11-26 | $0.0209900 | $0.0199400 | $0.0209900 | $0.0195700 |
2018-11-27 | $0.0201900 | $0.0200500 | $0.0210800 | $0.0195400 |
2018-11-28 | $0.0223600 | $0.0223800 | $0.0228300 | $0.0218600 |
2018-11-29 | $0.0213800 | $0.0213800 | $0.0217800 | $0.0209700 |
2018-11-30 | $0.0205400 | $0.0208900 | $0.0210800 | $0.0199300 |
2018-12-01 | $0.0219300 | $0.0215900 | $0.0220800 | $0.0215300 |
2018-12-02 | $0.0211300 | $0.0195300 | $0.0211300 | $0.0169800 |
2018-12-03 | $0.0182300 | $0.0173400 | $0.0185000 | $0.0164200 |
2018-12-04 | $0.0175900 | $0.0183100 | $0.0185300 | $0.0171600 |
2018-12-05 | $0.0169300 | $0.0170800 | $0.0174900 | $0.0162800 |
2018-12-06 | $0.0152100 | $0.0160700 | $0.0165800 | $0.0151600 |
2018-12-07 | $0.0166300 | $0.0168200 | $0.0176500 | $0.0158900 |
2018-12-08 | $0.0164300 | $0.0166100 | $0.0167800 | $0.0161100 |
2018-12-09 | $0.0171600 | $0.0166200 | $0.0174100 | $0.0161900 |
2018-12-10 | $0.0159600 | $0.0160400 | $0.0171100 | $0.0150700 |
2018-12-11 | $0.0155700 | $0.0156400 | $0.0159200 | $0.0147400 |
2018-12-12 | $0.0160800 | $0.0157900 | $0.0175500 | $0.0154000 |
2018-12-13 | $0.0150700 | $0.0147200 | $0.0154900 | $0.0145800 |
2018-12-14 | $0.0143000 | $0.0148100 | $0.0155400 | $0.0141900 |
2018-12-15 | $0.0148700 | $0.0152000 | $0.0152000 | $0.0145000 |
2018-12-16 | $0.0154000 | $0.0153100 | $0.0162000 | $0.0147600 |
2018-12-17 | $0.0171100 | $0.0174400 | $0.0184300 | $0.0167700 |
2018-12-18 | $0.0185900 | $0.0198100 | $0.0201000 | $0.0181200 |
2018-12-19 | $0.0197500 | $0.0191900 | $0.0197500 | $0.0173100 |
2018-12-20 | $0.0217900 | $0.0223500 | $0.0226700 | $0.0201200 |
2018-12-21 | $0.0212800 | $0.0209900 | $0.0213100 | $0.0191700 |
2018-12-22 | $0.0222400 | $0.0206500 | $0.0226600 | $0.0197500 |
2018-12-23 | $0.0231600 | $0.0214100 | $0.0234000 | $0.0210800 |
2018-12-24 | $0.0231400 | $0.0218100 | $0.0231400 | $0.0212400 |
2018-12-25 | $0.0200900 | $0.0213500 | $0.0226500 | $0.0199300 |
2018-12-26 | $0.0216800 | $0.0214300 | $0.0219100 | $0.0207000 |
2018-12-27 | $0.0188900 | $0.0192800 | $0.0197500 | $0.0186000 |
2018-12-28 | $0.0227700 | $0.0217600 | $0.0228900 | $0.0215700 |
2018-12-29 | $0.0237100 | $0.0222900 | $0.0237700 | $0.0222100 |
2018-12-30 | $0.0210000 | $0.0217600 | $0.0221100 | $0.0205100 |
2018-12-31 | $0.0206100 | $0.0210800 | $0.0213600 | $0.0204000 |
2019-01-01 | $0.0224500 | $0.0220000 | $0.0226100 | $0.0213200 |
2019-01-02 | $0.0245000 | $0.0236700 | $0.0245700 | $0.0235300 |
2019-01-03 | $0.0223000 | $0.0224500 | $0.0227700 | $0.0222200 |
2019-01-04 | $0.0235500 | $0.0239800 | $0.0242100 | $0.0233500 |
2019-01-05 | $0.0239800 | $0.0243400 | $0.0243900 | $0.0234000 |
2019-01-06 | $0.0246700 | $0.0241500 | $0.0249100 | $0.0239100 |
2019-01-07 | $0.0231500 | $0.0237000 | $0.0237000 | $0.0228800 |
2019-01-08 | $0.0235700 | $0.0231600 | $0.0236400 | $0.0230200 |
2019-01-09 | $0.0235000 | $0.0234100 | $0.0238800 | $0.0231000 |
2019-01-10 | $0.0198600 | $0.0197100 | $0.0201100 | $0.0196300 |
2019-01-11 | $0.0193700 | $0.0208600 | $0.0208900 | $0.0192400 |
2019-01-12 | $0.0207100 | $0.0224500 | $0.0225200 | $0.0201700 |
2019-01-13 | $0.0208100 | $0.0209700 | $0.0217100 | $0.0197800 |
2019-01-14 | $0.0233400 | $0.0224800 | $0.0234100 | $0.0220000 |
2019-01-15 | $0.0211400 | $0.0234300 | $0.0240300 | $0.0211400 |
2019-01-16 | $0.0238000 | $0.0235200 | $0.0239100 | $0.0231100 |
2019-01-17 | $0.0236000 | $0.0268400 | $0.0326200 | $0.0235800 |
2019-01-18 | $0.0261800 | $0.0245400 | $0.0268700 | $0.0243600 |
2019-01-19 | $0.0255200 | $0.0284000 | $0.0304800 | $0.0252900 |
2019-01-20 | $0.0269400 | $0.0308500 | $0.0334700 | $0.0263400 |
2019-01-21 | $0.0303400 | $0.0265600 | $0.0303500 | $0.0246300 |
2019-01-22 | $0.0267000 | $0.0275500 | $0.0283600 | $0.0263300 |
2019-01-23 | $0.0272100 | $0.0255100 | $0.0273100 | $0.0248200 |
2019-01-24 | $0.0255900 | $0.0253800 | $0.0261400 | $0.0247700 |
2019-01-25 | $0.0250900 | $0.0236100 | $0.0252500 | $0.0224500 |
2019-01-26 | $0.0237600 | $0.0238600 | $0.0242900 | $0.0227200 |
2019-01-27 | $0.0231200 | $0.0231800 | $0.0234700 | $0.0225400 |
2019-01-28 | $0.0213400 | $0.0215700 | $0.0216700 | $0.0211400 |
2019-01-29 | $0.0213200 | $0.0237800 | $0.0244800 | $0.0204700 |
2019-01-30 | $0.0246600 | $0.0252900 | $0.0302200 | $0.0236100 |
2019-01-31 | $0.0247400 | $0.0265400 | $0.0273300 | $0.0241300 |
2019-02-01 | $0.0267800 | $0.0272600 | $0.0272900 | $0.0267500 |
2019-02-02 | $0.0280200 | $0.0279300 | $0.0280300 | $0.0276000 |
2019-02-03 | $0.0270000 | $0.0258000 | $0.0275100 | $0.0258000 |
2019-02-04 | $0.0258100 | $0.0273900 | $0.0289900 | $0.0254900 |
2019-02-05 | $0.0274200 | $0.0252600 | $0.0278900 | $0.0247500 |
2019-02-06 | $0.0246800 | $0.0251700 | $0.0252700 | $0.0241600 |
2019-02-07 | $0.0250300 | $0.0241800 | $0.0251400 | $0.0239400 |
2019-02-08 | $0.0274500 | $0.0268500 | $0.0276300 | $0.0252600 |
2019-02-09 | $0.0269800 | $0.0267400 | $0.0276300 | $0.0248800 |
2019-02-10 | $0.0280200 | $0.0274100 | $0.0280800 | $0.0268000 |
2019-02-11 | $0.0263300 | $0.0212700 | $0.0267600 | $0.0212500 |
2019-02-12 | $0.0215500 | $0.0199100 | $0.0236300 | $0.0184700 |
2019-02-13 | $0.0198200 | $0.0195800 | $0.0205600 | $0.0185400 |
2019-02-14 | $0.0194400 | $0.0191300 | $0.0209100 | $0.0184500 |
2019-02-15 | $0.0191800 | $0.0207300 | $0.0207300 | $0.0188500 |
2019-02-16 | $0.0209800 | $0.0201900 | $0.0215500 | $0.0198900 |
2019-02-17 | $0.0220700 | $0.0206800 | $0.0227200 | $0.0205200 |
2019-02-18 | $0.0223800 | $0.0284600 | $0.0379000 | $0.0223700 |
2019-02-19 | $0.0281900 | $0.0264100 | $0.0282200 | $0.0247200 |
2019-02-20 | $0.0272500 | $0.0274800 | $0.0283700 | $0.0262200 |
2019-02-21 | $0.0260500 | $0.0264100 | $0.0274500 | $0.0253200 |
2019-02-22 | $0.0271000 | $0.0299600 | $0.0299600 | $0.0242200 |
2019-02-23 | $0.0319600 | $0.0279900 | $0.0319600 | $0.0260100 |
2019-02-24 | $0.0243800 | $0.0225400 | $0.0269400 | $0.0208200 |
2019-02-25 | $0.0224500 | $0.0233100 | $0.0236100 | $0.0209600 |
2019-02-26 | $0.0230000 | $0.0211000 | $0.0230100 | $0.0206900 |
2019-02-27 | $0.0209300 | $0.0222000 | $0.0226800 | $0.0204000 |
2019-02-28 | $0.0224300 | $0.0218300 | $0.0226100 | $0.0214600 |
2019-03-01 | $0.0218200 | $0.0273100 | $0.0273100 | $0.0208400 |
2019-03-02 | $0.0267700 | $0.0258200 | $0.0267700 | $0.0240900 |
2019-03-03 | $0.0251900 | $0.0242200 | $0.0258600 | $0.0216800 |
2019-03-04 | $0.0233600 | $0.0244300 | $0.0252700 | $0.0215900 |
2019-03-05 | $0.0266500 | $0.0248100 | $0.0302900 | $0.0223100 |
2019-03-06 | $0.0249400 | $0.0235500 | $0.0260600 | $0.0226400 |
2019-03-07 | $0.0233200 | $0.0282300 | $0.0282300 | $0.0225700 |
2019-03-08 | $0.0275500 | $0.0219600 | $0.0275500 | $0.0209100 |
2019-03-09 | $0.0226100 | $0.0213900 | $0.0229200 | $0.0200700 |
2019-03-10 | $0.0212400 | $0.0211300 | $0.0215400 | $0.0198600 |
2019-03-11 | $0.0206300 | $0.0209300 | $0.0209300 | $0.0204000 |
2019-03-12 | $0.0210000 | $0.0195300 | $0.0211900 | $0.0178300 |
2019-03-13 | $0.0193500 | $0.0201200 | $0.0206200 | $0.0193400 |
2019-03-14 | $0.0201000 | $0.0205800 | $0.0211500 | $0.0200400 |
2019-03-15 | $0.0212800 | $0.0212500 | $0.0213000 | $0.0210700 |
2019-03-16 | $0.0219600 | $0.0217200 | $0.0221800 | $0.0208100 |
2019-03-17 | $0.0213900 | $0.0213400 | $0.0217400 | $0.0209100 |
2019-03-18 | $0.0211800 | $0.0314300 | $0.0380400 | $0.0208100 |
2019-03-19 | $0.0316100 | $0.0672 | $0.0921 | $0.0315400 |
2019-03-20 | $0.0617 | $0.0581 | $0.0742 | $0.0462500 |
2019-03-21 | $0.0564 | $0.0576 | $0.0650 | $0.0545 |
2019-03-22 | $0.0581 | $0.0655 | $0.0657 | $0.0578 |
2019-03-23 | $0.0658 | $0.0670 | $0.0674 | $0.0594 |
2019-03-24 | $0.0664 | $0.0651 | $0.0668 | $0.0643 |
2019-03-25 | $0.0641 | $0.0681 | $0.0718 | $0.0633 |
2019-03-26 | $0.0681 | $0.0680 | $0.0681 | $0.0680 |
2019-03-27 | $0.0601 | $0.0587 | $0.0601 | $0.0573 |
2019-03-28 | $0.0579 | $0.0626 | $0.0667 | $0.0559 |
2019-03-29 | $0.0652 | $0.0589 | $0.0656 | $0.0589 |
2019-03-30 | $0.0586 | $0.0567 | $0.0593 | $0.0493200 |
2019-03-31 | $0.0563 | $0.0585 | $0.0755 | $0.0563 |
2019-04-01 | $0.0583 | $0.0592 | $0.0633 | $0.0568 |
2019-04-02 | $0.0694 | $0.0692 | $0.0760 | $0.0671 |
2019-04-03 | $0.0676 | $0.0654 | $0.0690 | $0.0589 |
2019-04-04 | $0.0636 | $0.0496000 | $0.0639 | $0.0495200 |
2019-04-05 | $0.0526 | $0.0449300 | $0.0610 | $0.0448800 |
2019-04-06 | $0.0450600 | $0.0529 | $0.0610 | $0.0444900 |
2019-04-07 | $0.0529 | $0.0600 | $0.0600 | $0.0529 |
Paar | Vahetus |
---|---|
NTK/ETH | ethermium |
NTK/BTC | hitbtc |
NTK/ETH | hitbtc |
NTK/USD | hitbtc |
NTK/ETH | idex |
NTK/BTC | tidex |
NTK/ETH | tidex |
NTK/BTC | yobit |
NTK/DOGE | yobit |
NTK/ETH | yobit |
NTK/RUR | yobit |
NTK/USD | yobit |
NTK/WAVES | yobit |
Neuromation is a technology platform that creates synthetic learning environments for deep learning of neural networks. These simulations are then used for training better algorithms.
The team is building a platform of distributed computing for creating artificial worlds where AI algorithms are trained on simulated sensory input. These synthetic worlds also have a virtually infinite supply of perfectly labelled training data.
Sorry, detailed technology about Neurotoken (NTK) is not currently available
Sorry, detailed features about Neurotoken (NTK) is not currently available
Neuromation is a technology platform that creates synthetic learning environments for deep learning of neural networks. These simulations are then used for training better algorithms.
The team is building a platform of distributed computing for creating artificial worlds where AI algorithms are trained on simulated sensory input. These synthetic worlds also have a virtually infinite supply of perfectly labelled training data.
Team:
Neuromation will be holding its ICO on the 7th of January, 2017. The ICO token supply represents 60% of the total token supply, so there will be a total of 60,000,000 tokens available, for 0.001 ETH each at the offering. The ICO funding cap is 60,000 ETH and is expected to end on the 15th of February, 2017 or when the funding cap is reached. Any unsold tokens will be burned.
Token Reserve Split (40%):