Date | Open | Close | High | Low |
---|---|---|---|---|
2020-10-20 | $0.0291600 | $0.0319500 | $0.0326700 | $0.0295700 |
2020-10-21 | $0.0319500 | $0.0330600 | $0.0349800 | $0.0329300 |
2020-10-22 | $0.0330600 | $0.0319600 | $0.0346800 | $0.0318300 |
2020-10-23 | $0.0319600 | $0.0314400 | $0.0323400 | $0.0306600 |
2020-10-24 | $0.0314400 | $0.0319000 | $0.0333400 | $0.0315000 |
2020-10-25 | $0.0319000 | $0.0316900 | $0.0320800 | $0.0311700 |
2020-10-26 | $0.0316900 | $0.0295400 | $0.0321500 | $0.0291400 |
2020-10-27 | $0.0295400 | $0.0297500 | $0.0311100 | $0.0287900 |
2020-10-28 | $0.0297500 | $0.0279000 | $0.0289600 | $0.0272400 |
2020-10-29 | $0.0279000 | $0.0276000 | $0.0284100 | $0.0276000 |
2020-10-30 | $0.0276000 | $0.0249600 | $0.0279500 | $0.0246900 |
2020-10-31 | $0.0249600 | $0.0238800 | $0.0258100 | $0.0234700 |
2020-11-01 | $0.0238800 | $0.0238100 | $0.0246300 | $0.0232600 |
2020-11-02 | $0.0238100 | $0.0234800 | $0.0237500 | $0.0226600 |
2020-11-03 | $0.0234800 | $0.0238400 | $0.0245400 | $0.0234200 |
2020-11-04 | $0.0238400 | $0.0237800 | $0.0247800 | $0.0236400 |
2020-11-05 | $0.0237800 | $0.0265200 | $0.0269900 | $0.0257400 |
2020-11-06 | $0.0265200 | $0.0261900 | $0.0268200 | $0.0254100 |
2020-11-07 | $0.0261900 | $0.0243300 | $0.0258200 | $0.0240400 |
2020-11-08 | $0.0243300 | $0.0271000 | $0.0281900 | $0.0240100 |
2020-11-09 | $0.0271000 | $0.0268400 | $0.0271400 | $0.0256100 |
2020-11-10 | $0.0268400 | $0.0268000 | $0.0269500 | $0.0257300 |
2020-11-11 | $0.0268000 | $0.0257600 | $0.0278000 | $0.0252900 |
2020-11-12 | $0.0257600 | $0.0267400 | $0.0283700 | $0.0256000 |
2020-11-13 | $0.0267400 | $0.0274400 | $0.0289100 | $0.0258100 |
2020-11-14 | $0.0274400 | $0.0263600 | $0.0274900 | $0.0260400 |
2020-11-15 | $0.0263600 | $0.0261800 | $0.0266600 | $0.0252200 |
2020-11-16 | $0.0261800 | $0.0269200 | $0.0277600 | $0.0255800 |
2020-11-17 | $0.0269200 | $0.0268800 | $0.0286400 | $0.0267000 |
2020-11-18 | $0.0268800 | $0.0268600 | $0.0282800 | $0.0252600 |
2020-11-19 | $0.0268600 | $0.0281600 | $0.0283400 | $0.0231700 |
2020-11-20 | $0.0281600 | $0.0285700 | $0.0298800 | $0.0285700 |
2020-11-21 | $0.0285700 | $0.0276800 | $0.0291800 | $0.0273100 |
2020-11-22 | $0.0276800 | $0.0232200 | $0.0283800 | $0.0232200 |
2020-11-23 | $0.0232200 | $0.0229800 | $0.0235300 | $0.0222500 |
2020-11-24 | $0.0229800 | $0.0237500 | $0.0243300 | $0.0222200 |
2020-11-25 | $0.0237500 | $0.0221000 | $0.0234100 | $0.0217200 |
2020-11-26 | $0.0221000 | $0.0211300 | $0.0219900 | $0.0197500 |
2020-11-27 | $0.0211300 | $0.0211000 | $0.0216200 | $0.0193900 |
2020-11-28 | $0.0211000 | $0.0212900 | $0.0223500 | $0.0182700 |
2020-11-29 | $0.0212900 | $0.0192900 | $0.0220200 | $0.0180200 |
2020-11-30 | $0.0192900 | $0.0194900 | $0.0216600 | $0.0189000 |
2020-12-01 | $0.0194900 | $0.0199200 | $0.0203000 | $0.0172900 |
2020-12-02 | $0.0199200 | $0.0194200 | $0.0205700 | $0.0188400 |
2020-12-03 | $0.0194200 | $0.0198400 | $0.0208100 | $0.0196400 |
2020-12-04 | $0.0198400 | $0.0190400 | $0.0197800 | $0.0184800 |
2020-12-05 | $0.0190400 | $0.0195400 | $0.0203100 | $0.0187700 |
2020-12-06 | $0.0195400 | $0.0195700 | $0.0199600 | $0.0188000 |
2020-12-07 | $0.0195700 | $0.0195700 | $0.0199500 | $0.0188000 |
2020-12-08 | $0.0195700 | $0.0179600 | $0.0192400 | $0.0179600 |
2020-12-09 | $0.0179600 | $0.0176200 | $0.0189200 | $0.0172500 |
2020-12-10 | $0.0176200 | $0.0175200 | $0.0177000 | $0.0162400 |
2020-12-11 | $0.0175200 | $0.0167700 | $0.0180300 | $0.0153300 |
2020-12-12 | $0.0167700 | $0.0178700 | $0.0184400 | $0.0167500 |
2020-12-13 | $0.0178700 | $0.0166800 | $0.0184000 | $0.0161000 |
2020-12-14 | $0.0166800 | $0.0154200 | $0.0171500 | $0.0142600 |
2020-12-15 | $0.0154200 | $0.0163300 | $0.0167200 | $0.0151600 |
2020-12-16 | $0.0163300 | $0.0168700 | $0.0185800 | $0.0160100 |
2020-12-17 | $0.0168700 | $0.0184900 | $0.0187100 | $0.0168900 |
2020-12-18 | $0.0184900 | $0.0185100 | $0.0189700 | $0.0182800 |
2020-12-19 | $0.0185100 | $0.0209800 | $0.0219400 | $0.0188400 |
2020-12-20 | $0.0209800 | $0.0230000 | $0.0230000 | $0.0201800 |
2020-12-21 | $0.0230000 | $0.0331800 | $0.0350000 | $0.0222700 |
2020-12-22 | $0.0331800 | $0.0304900 | $0.0355000 | $0.0276400 |
2020-12-23 | $0.0304900 | $0.0258000 | $0.0318400 | $0.0258000 |
2020-12-24 | $0.0258000 | $0.0275200 | $0.0289400 | $0.0253800 |
2020-12-25 | $0.0275200 | $0.0284100 | $0.0308800 | $0.0274300 |
2020-12-26 | $0.0284100 | $0.0290900 | $0.0312100 | $0.0285600 |
2020-12-27 | $0.0290900 | $0.0275600 | $0.0291400 | $0.0270400 |
2020-12-28 | $0.0275600 | $0.0292000 | $0.0300100 | $0.0278500 |
2020-12-29 | $0.0292000 | $0.0301000 | $0.0303700 | $0.0284600 |
2020-12-30 | $0.0301000 | $0.0300500 | $0.0326500 | $0.0297600 |
2020-12-31 | $0.0300500 | $0.0278100 | $0.0304200 | $0.0275200 |
2021-01-01 | $0.0278100 | $0.0276300 | $0.0296800 | $0.0267400 |
2021-01-02 | $0.0276300 | $0.0280200 | $0.0322000 | $0.0244700 |
2021-01-03 | $0.0280200 | $0.0287700 | $0.0294300 | $0.0254600 |
2021-01-04 | $0.0287700 | $0.0333100 | $0.0336300 | $0.0275500 |
2021-01-05 | $0.0333100 | $0.0296100 | $0.0360800 | $0.0292700 |
2021-01-06 | $0.0296100 | $0.0269000 | $0.0328000 | $0.0257900 |
2021-01-07 | $0.0269000 | $0.0284300 | $0.0296100 | $0.0256600 |
2021-01-08 | $0.0284300 | $0.0312900 | $0.0317000 | $0.0288500 |
2021-01-09 | $0.0312900 | $0.0277600 | $0.0313800 | $0.0269600 |
2021-01-10 | $0.0277600 | $0.0282700 | $0.0290300 | $0.0244500 |
2021-01-11 | $0.0282700 | $0.0287500 | $0.0294600 | $0.0259100 |
2021-01-12 | $0.0287500 | $0.0255400 | $0.0279300 | $0.0248600 |
2021-01-13 | $0.0255400 | $0.0250500 | $0.0291600 | $0.0250500 |
2021-01-14 | $0.0250500 | $0.0262300 | $0.0289800 | $0.0234900 |
2021-01-15 | $0.0262300 | $0.0264900 | $0.0264900 | $0.0217100 |
2021-01-16 | $0.0264900 | $0.0259400 | $0.0266600 | $0.0245000 |
2021-01-17 | $0.0259400 | $0.0254500 | $0.0265200 | $0.0250900 |
2021-01-18 | $0.0254500 | $0.0307600 | $0.0307600 | $0.0256400 |
2021-01-19 | $0.0307600 | $0.0341400 | $0.0348500 | $0.0291100 |
2021-01-20 | $0.0341400 | $0.0372800 | $0.0383400 | $0.0333700 |
2021-01-21 | $0.0372800 | $0.0320700 | $0.0357700 | $0.0311500 |
2021-01-22 | $0.0320700 | $0.0307000 | $0.0356500 | $0.0293800 |
2021-01-23 | $0.0307000 | $0.0314700 | $0.0314700 | $0.0272900 |
2021-01-24 | $0.0314700 | $0.0309900 | $0.0332500 | $0.0306700 |
2021-01-25 | $0.0309900 | $0.0309800 | $0.0319500 | $0.0303400 |
2021-01-26 | $0.0309800 | $0.0338200 | $0.0347900 | $0.0308900 |
2021-01-27 | $0.0338200 | $0.0286000 | $0.0343800 | $0.0286000 |
2021-01-28 | $0.0286000 | $0.0341100 | $0.0394600 | $0.0287600 |
2021-01-29 | $0.0341100 | $0.0315100 | $0.0359600 | $0.0304800 |
2021-01-30 | $0.0315100 | $0.0360300 | $0.0363800 | $0.0312300 |
2021-01-31 | $0.0360300 | $0.0348000 | $0.0354600 | $0.0318200 |
2021-02-01 | $0.0348000 | $0.0362200 | $0.0372200 | $0.0342100 |
2021-02-02 | $0.0362200 | $0.0344600 | $0.0401400 | $0.0341000 |
2021-02-03 | $0.0344600 | $0.0376800 | $0.0384300 | $0.0354200 |
2021-02-04 | $0.0376800 | $0.0392000 | $0.0451200 | $0.0362400 |
2021-02-05 | $0.0392000 | $0.0383100 | $0.0417600 | $0.0379300 |
2021-02-06 | $0.0383100 | $0.0357300 | $0.0396600 | $0.0270900 |
2021-02-07 | $0.0357300 | $0.0377000 | $0.0377000 | $0.0318700 |
2021-02-08 | $0.0377000 | $0.0404000 | $0.0473700 | $0.0399400 |
2021-02-09 | $0.0404000 | $0.0437200 | $0.0451100 | $0.0386000 |
2021-02-10 | $0.0437200 | $0.0435100 | $0.0444100 | $0.0412700 |
2021-02-11 | $0.0435100 | $0.0470500 | $0.0480100 | $0.0398500 |
2021-02-12 | $0.0470500 | $0.0469600 | $0.0522 | $0.0445900 |
2021-02-13 | $0.0469600 | $0.0789 | $0.0916 | $0.0462800 |
2021-02-14 | $0.0789 | $0.0924 | $0.1085000 | $0.0657 |
2021-02-15 | $0.0924 | $0.0988 | $0.0997100 | $0.0834 |
2021-02-16 | $0.0988 | $0.0969 | $0.1023000 | $0.0935 |
2021-02-17 | $0.0969 | $0.0902 | $0.1054000 | $0.0892 |
2021-02-18 | $0.0902 | $0.0913 | $0.1455000 | $0.0815 |
2021-02-19 | $0.0913 | $0.0929 | $0.1018000 | $0.0861 |
2021-02-20 | $0.0929 | $0.0755 | $0.0928 | $0.0727 |
2021-02-21 | $0.0755 | $0.0684 | $0.0776 | $0.0598 |
2021-02-22 | $0.0684 | $0.0650 | $0.0704 | $0.0612 |
2021-02-23 | $0.0650 | $0.0631 | $0.0665 | $0.0582 |
2021-02-24 | $0.0631 | $0.0592 | $0.0696 | $0.0592 |
2021-02-25 | $0.0592 | $0.0523 | $0.0565 | $0.0470800 |
2021-02-26 | $0.0523 | $0.0472500 | $0.0542 | $0.0440100 |
2021-02-27 | $0.0472500 | $0.0554 | $0.0568 | $0.0397200 |
2021-02-28 | $0.0554 | $0.0425500 | $0.0588 | $0.0416400 |
2021-03-01 | $0.0425500 | $0.0526 | $0.0526 | $0.0451700 |
2021-03-02 | $0.0526 | $0.0460800 | $0.0514 | $0.0441400 |
2021-03-03 | $0.0460800 | $0.0514 | $0.0529 | $0.0453500 |
2021-03-04 | $0.0514 | $0.0730 | $0.0740 | $0.0488500 |
2021-03-05 | $0.0730 | $0.0810 | $0.0858 | $0.0600 |
2021-03-06 | $0.0810 | $0.0689 | $0.0836 | $0.0650 |
2021-03-07 | $0.0689 | $0.0668 | $0.0759 | $0.0642 |
2021-03-08 | $0.0668 | $0.0634 | $0.0702 | $0.0608 |
2021-03-09 | $0.0634 | $0.0615 | $0.0736 | $0.0593 |
2021-03-10 | $0.0615 | $0.0587 | $0.0827 | $0.0570 |
2021-03-11 | $0.0587 | $0.0607 | $0.0613 | $0.0601 |
2021-03-12 | $0.0607 | $0.0573 | $0.0601 | $0.0555 |
2021-03-13 | $0.0573 | $0.0587 | $0.0612 | $0.0538 |
2021-03-14 | $0.0587 | $0.0489700 | $0.0590 | $0.0460200 |
2021-03-15 | $0.0489700 | $0.0456500 | $0.0501 | $0.0367400 |
2021-03-16 | $0.0456500 | $0.0541 | $0.0569 | $0.0455400 |
2021-03-17 | $0.0541 | $0.0571 | $0.0577 | $0.0560 |
2021-03-18 | $0.0571 | $0.0548 | $0.0628 | $0.0548 |
2021-03-19 | $0.0548 | $0.0534 | $0.0592 | $0.0528 |
2021-03-20 | $0.0534 | $0.0546 | $0.0564 | $0.0523 |
2021-03-21 | $0.0546 | $0.0499200 | $0.0568 | $0.0493400 |
2021-03-22 | $0.0499200 | $0.0470600 | $0.0476000 | $0.0465200 |
2021-03-23 | $0.0470600 | $0.0478300 | $0.0489200 | $0.0462000 |
2021-03-24 | $0.0478300 | $0.0455000 | $0.0470700 | $0.0444600 |
2021-03-25 | $0.0455000 | $0.0456900 | $0.0519 | $0.0441500 |
2021-03-26 | $0.0456900 | $0.0495500 | $0.0501 | $0.0479000 |
2021-03-27 | $0.0495500 | $0.0497200 | $0.0503 | $0.0486000 |
2021-03-28 | $0.0497200 | $0.0490900 | $0.0508 | $0.0479700 |
2021-03-29 | $0.0490900 | $0.0645 | $0.0651 | $0.0501 |
2021-03-30 | $0.0645 | $0.0976 | $0.0993400 | $0.0653 |
2021-03-31 | $0.0976 | $0.0947 | $0.1364000 | $0.0870 |
2021-04-01 | $0.0947 | $0.0992600 | $0.1128000 | $0.0881 |
2021-04-02 | $0.0992600 | $0.1079000 | $0.1085000 | $0.0938 |
2021-04-03 | $0.1079000 | $0.0913 | $0.1044000 | $0.0868 |
2021-04-04 | $0.0913 | $0.1048000 | $0.1153000 | $0.0902 |
2021-04-05 | $0.1048000 | $0.1064000 | $0.1082000 | $0.0993200 |
2021-04-06 | $0.1064000 | $0.0946 | $0.1067000 | $0.0934 |
2021-04-07 | $0.0946 | $0.0884 | $0.0962 | $0.0834 |
2021-04-08 | $0.0884 | $0.0900 | $0.0900 | $0.0880 |
2021-04-24 | $0.0578 | $0.0546 | $0.0566 | $0.0546 |
2021-04-25 | $0.0546 | $0.0565 | $0.0565 | $0.0526 |
2021-04-26 | $0.0565 | $0.0622 | $0.0633 | $0.0611 |
2021-04-27 | $0.0622 | $0.0650 | $0.0655 | $0.0628 |
2021-04-28 | $0.0650 | $0.0675 | $0.0681 | $0.0648 |
2021-04-29 | $0.0675 | $0.0675 | $0.0697 | $0.0648 |
2021-04-30 | $0.0675 | $0.0682 | $0.0734 | $0.0676 |
2021-05-01 | $0.0682 | $0.0723 | $0.0729 | $0.0677 |
2021-05-02 | $0.0723 | $0.0730 | $0.0730 | $0.0702 |
2021-05-03 | $0.0730 | $0.0835 | $0.0835 | $0.0692 |
2021-05-04 | $0.0835 | $0.0570 | $0.0836 | $0.0570 |
2021-05-05 | $0.0570 | $0.0576 | $0.0577 | $0.0567 |
2021-05-06 | $0.0656 | $0.0666 | $0.0739 | $0.0598 |
2021-05-07 | $0.0666 | $0.0654 | $0.0677 | $0.0643 |
2021-05-08 | $0.0654 | $0.0707 | $0.0719 | $0.0607 |
2021-05-09 | $0.0707 | $0.0705 | $0.0758 | $0.0682 |
2021-05-10 | $0.0705 | $0.0615 | $0.0676 | $0.0598 |
2021-05-11 | $0.0615 | $0.0653 | $0.0670 | $0.0613 |
2021-05-12 | $0.0653 | $0.0614 | $0.0619 | $0.0540 |
2021-05-13 | $0.0614 | $0.0587 | $0.0616 | $0.0572 |
2021-05-14 | $0.0587 | $0.0639 | $0.0639 | $0.0569 |
2021-05-15 | $0.0639 | $0.0571 | $0.0599 | $0.0425700 |
2021-05-16 | $0.0571 | $0.0553 | $0.0590 | $0.0423100 |
2021-05-17 | $0.0553 | $0.0474700 | $0.0540 | $0.0431200 |
2021-05-18 | $0.0474700 | $0.0433100 | $0.0536 | $0.0390300 |
2021-05-19 | $0.0433100 | $0.0386100 | $0.0448600 | $0.0235300 |
2021-05-20 | $0.0386100 | $0.0434400 | $0.0446600 | $0.0288200 |
2021-05-21 | $0.0434400 | $0.0377200 | $0.0410900 | $0.0366000 |
2021-05-22 | $0.0377200 | $0.0348700 | $0.0382400 | $0.0296200 |
2021-05-23 | $0.0348700 | $0.0319400 | $0.0347200 | $0.0263800 |
2021-05-24 | $0.0319400 | $0.0337900 | $0.0376700 | $0.0306800 |
2021-05-25 | $0.0337900 | $0.0238000 | $0.0360800 | $0.0238000 |
2021-05-26 | $0.0238000 | $0.0243600 | $0.0243600 | $0.0243600 |
2021-05-27 | $0.0243600 | $0.0238900 | $0.0238900 | $0.0238900 |
2021-05-28 | $0.0238900 | $0.0264000 | $0.0264000 | $0.0221200 |
2021-05-29 | $0.0264000 | $0.0252700 | $0.0256100 | $0.0245700 |
2021-05-30 | $0.0252700 | $0.0260300 | $0.0260300 | $0.0260300 |
2021-05-31 | $0.0260300 | $0.0259000 | $0.0262800 | $0.0258600 |
2021-06-01 | $0.0268500 | $0.0267800 | $0.0267800 | $0.0253100 |
2021-06-02 | $0.0267800 | $0.0293100 | $0.0293100 | $0.0259300 |
2021-06-03 | $0.0293100 | $0.0306000 | $0.0306000 | $0.0290300 |
2021-06-04 | $0.0306000 | $0.0276500 | $0.0298600 | $0.0276500 |
2021-06-05 | $0.0276500 | $0.0263000 | $0.0273600 | $0.0248800 |
2021-06-06 | $0.0263000 | $0.0268500 | $0.0293500 | $0.0247000 |
2021-06-07 | $0.0268500 | $0.0241800 | $0.0275400 | $0.0231700 |
2021-06-08 | $0.0241800 | $0.0250600 | $0.0263900 | $0.0220500 |
2021-06-09 | $0.0250600 | $0.0284200 | $0.0291700 | $0.0250500 |
2021-06-10 | $0.0284200 | $0.0267800 | $0.0282400 | $0.0242100 |
2021-06-11 | $0.0267800 | $0.0272600 | $0.0287500 | $0.0246400 |
2021-06-12 | $0.0272600 | $0.0291400 | $0.0295000 | $0.0234600 |
2021-06-13 | $0.0291400 | $0.0327700 | $0.0327700 | $0.0312100 |
2021-06-14 | $0.0327700 | $0.0340400 | $0.0340400 | $0.0340400 |
2021-06-15 | $0.0340400 | $0.0241000 | $0.0337400 | $0.0241000 |
2021-06-16 | $0.0241000 | $0.0230100 | $0.0230100 | $0.0230100 |
2021-06-17 | $0.0230100 | $0.0308500 | $0.0308500 | $0.0228500 |
2021-06-18 | $0.0308500 | $0.0290200 | $0.0290200 | $0.0290200 |
2021-06-19 | $0.0290200 | $0.0198900 | $0.0287700 | $0.0198900 |
2021-06-20 | $0.0198900 | $0.0199400 | $0.0199400 | $0.0199400 |
2021-06-21 | $0.0199400 | $0.0164600 | $0.0180400 | $0.0164600 |
2021-06-22 | $0.0164600 | $0.0169200 | $0.0169200 | $0.0169200 |
2021-06-23 | $0.0169200 | $0.0144800 | $0.0175100 | $0.0144800 |
2021-06-24 | $0.0144800 | $0.0149000 | $0.0149000 | $0.0149000 |
2021-06-25 | $0.0149000 | $0.0135900 | $0.0135900 | $0.0135900 |
2021-06-26 | $0.0135900 | $0.0138900 | $0.0138900 | $0.0138900 |
2021-06-27 | $0.0138900 | $0.0149300 | $0.0149300 | $0.0149300 |
2021-06-28 | $0.0149300 | $0.0148300 | $0.0148300 | $0.0148300 |
2021-06-29 | $0.0148300 | $0.0154400 | $0.0154400 | $0.0154400 |
2021-06-30 | $0.0154400 | $0.0150700 | $0.0150700 | $0.0150700 |
2021-07-01 | $0.0150700 | $0.0197900 | $0.0197900 | $0.0144200 |
2021-07-02 | $0.0197900 | $0.0206200 | $0.0206200 | $0.0199400 |
2021-07-03 | $0.0206200 | $0.0208100 | $0.0211600 | $0.0204600 |
2021-07-04 | $0.0208100 | $0.0194100 | $0.0211700 | $0.0190600 |
2021-07-05 | $0.0194100 | $0.0185400 | $0.0195500 | $0.0178600 |
2021-07-06 | $0.0185400 | $0.0195200 | $0.0195200 | $0.0184900 |
2021-07-07 | $0.0195200 | $0.0193100 | $0.0196500 | $0.0189700 |
2021-07-08 | $0.0193100 | $0.0170900 | $0.0187400 | $0.0170900 |
2021-07-09 | $0.0170900 | $0.0172400 | $0.0175800 | $0.0172400 |
2021-07-10 | $0.0172400 | $0.0170900 | $0.0170900 | $0.0167600 |
2021-07-11 | $0.0170900 | $0.0181500 | $0.0184900 | $0.0171200 |
2021-07-12 | $0.0181500 | $0.0175400 | $0.0175400 | $0.0175400 |
2021-07-13 | $0.0175400 | $0.0206200 | $0.0206200 | $0.0167000 |
2021-07-14 | $0.0206200 | $0.0203500 | $0.0206800 | $0.0196900 |
2021-07-15 | $0.0203500 | $0.0188000 | $0.0197600 | $0.0188000 |
2021-07-16 | $0.0188000 | $0.0185300 | $0.0194700 | $0.0185300 |
2021-07-17 | $0.0185300 | $0.0192400 | $0.0195600 | $0.0186100 |
2021-07-18 | $0.0192400 | $0.0190800 | $0.0197200 | $0.0187700 |
2021-07-19 | $0.0190800 | $0.0197200 | $0.0197700 | $0.0190200 |
2021-07-21 | $0.0193700 | $0.0208900 | $0.0215300 | $0.0205700 |
2021-07-22 | $0.0208900 | $0.0209900 | $0.0209900 | $0.0209900 |
2021-07-23 | $0.0209900 | $0.0222000 | $0.0225400 | $0.0211900 |
2021-07-24 | $0.0222000 | $0.0222800 | $0.0229700 | $0.0216000 |
2021-07-25 | $0.0222800 | $0.0233400 | $0.0237000 | $0.0226400 |
2021-07-26 | $0.0233400 | $0.0242300 | $0.0249700 | $0.0205000 |
2021-07-27 | $0.0242300 | $0.0177700 | $0.0264600 | $0.0173800 |
2021-07-28 | $0.0177700 | $0.0180100 | $0.0180100 | $0.0180100 |
2021-07-29 | $0.0180100 | $0.0180100 | $0.0180100 | $0.0180100 |
2021-07-30 | $0.0180100 | $0.0190000 | $0.0190000 | $0.0190000 |
2021-07-31 | $0.0190000 | $0.0186600 | $0.0186600 | $0.0186600 |
2021-08-01 | $0.0186600 | $0.0179400 | $0.0179400 | $0.0179400 |
2021-08-02 | $0.0179400 | $0.0207500 | $0.0211500 | $0.0176200 |
2021-08-03 | $0.0207500 | $0.0206200 | $0.0206200 | $0.0194800 |
2021-08-04 | $0.0206200 | $0.0202700 | $0.0214600 | $0.0198700 |
2021-08-05 | $0.0202700 | $0.0208500 | $0.0212600 | $0.0204400 |
2021-08-06 | $0.0208500 | $0.0210000 | $0.0222800 | $0.0205700 |
2021-08-07 | $0.0210000 | $0.0214200 | $0.0232000 | $0.0205200 |
2021-08-08 | $0.0214200 | $0.0210400 | $0.0219100 | $0.0201600 |
2021-08-09 | $0.0210400 | $0.0226800 | $0.0226800 | $0.0217600 |
2021-08-10 | $0.0226800 | $0.0218900 | $0.0223400 | $0.0218900 |
2021-08-11 | $0.0220000 | $0.0213100 | $0.0238000 | $0.0213000 |
2021-08-12 | $0.0218700 | $0.0217700 | $0.0217700 | $0.0213200 |
2021-08-13 | $0.0217700 | $0.0229600 | $0.0234400 | $0.0224800 |
2021-08-14 | $0.0229600 | $0.0226100 | $0.0226100 | $0.0221400 |
2021-08-15 | $0.0226100 | $0.0225700 | $0.0225700 | $0.0225700 |
2021-08-16 | $0.0225700 | $0.0220500 | $0.0220500 | $0.0220500 |
2021-08-17 | $0.0220500 | $0.0214500 | $0.0214500 | $0.0214500 |
2021-08-18 | $0.0214500 | $0.0214600 | $0.0219100 | $0.0214600 |
2021-08-19 | $0.0214600 | $0.0229100 | $0.0229100 | $0.0224500 |
2021-08-20 | $0.0229100 | $0.0231900 | $0.0241700 | $0.0222000 |
2021-08-21 | $0.0231900 | $0.0230300 | $0.0232100 | $0.0225300 |
2021-08-22 | $0.0224800 | $0.0231700 | $0.0231700 | $0.0216900 |
2021-08-23 | $0.0231700 | $0.0188200 | $0.0232700 | $0.0188200 |
2021-08-24 | $0.0190400 | $0.0192200 | $0.0194000 | $0.0182900 |
2021-08-25 | $0.0181200 | $0.0205800 | $0.0230300 | $0.0186200 |
2021-08-26 | $0.0205800 | $0.0182700 | $0.0220200 | $0.0182700 |
2021-08-27 | $0.0182700 | $0.0176700 | $0.0235600 | $0.0176700 |
2021-08-28 | $0.0176700 | $0.0161400 | $0.0176100 | $0.0161400 |
2021-08-29 | $0.0161400 | $0.0156100 | $0.0161000 | $0.0156100 |
2021-08-30 | $0.0156100 | $0.0197400 | $0.0202100 | $0.0150400 |
2021-08-31 | $0.0197400 | $0.0198100 | $0.0202800 | $0.0183900 |
2021-09-01 | $0.0198100 | $0.0190500 | $0.0205100 | $0.0185600 |
2021-09-02 | $0.0190500 | $0.0162600 | $0.0197100 | $0.0162600 |
2021-09-03 | $0.0162600 | $0.0170100 | $0.0175100 | $0.0165100 |
2021-09-04 | $0.0150700 | $0.0223000 | $0.0230000 | $0.0150700 |
2021-09-05 | $0.0169800 | $0.0233000 | $0.0238200 | $0.0176100 |
2021-09-06 | $0.0233000 | $0.0195000 | $0.0242400 | $0.0195000 |
2021-09-07 | $0.0204000 | $0.0197600 | $0.0204500 | $0.0193700 |
2021-09-08 | $0.0197600 | $0.0182900 | $0.0203200 | $0.0160800 |
2021-09-09 | $0.0170500 | $0.0213400 | $0.0213400 | $0.0171700 |
2021-09-10 | $0.0213400 | $0.0170400 | $0.0206300 | $0.0170400 |
2021-09-11 | $0.0170400 | $0.0171200 | $0.0175900 | $0.0170000 |
2021-09-18 | $0.0170300 | $0.0183600 | $0.0183600 | $0.0173900 |
2021-09-19 | $0.0183600 | $0.0207900 | $0.0212600 | $0.0160700 |
2021-09-20 | $0.0207900 | $0.0167400 | $0.0188900 | $0.0154500 |
2021-09-21 | $0.0167400 | $0.0183200 | $0.0191300 | $0.0146600 |
2021-09-22 | $0.0183200 | $0.0209200 | $0.0209200 | $0.0169900 |
2021-09-23 | $0.0209200 | $0.0148100 | $0.0215500 | $0.0148100 |
2021-09-24 | $0.0141800 | $0.0140100 | $0.0159300 | $0.0140100 |
2021-09-25 | $0.0140100 | $0.0100100 | $0.0140100 | $0.0100100 |
2021-09-26 | $0.0141000 | $0.0142600 | $0.0142600 | $0.0142600 |
2021-09-27 | $0.0142600 | $0.0198300 | $0.0198300 | $0.0139200 |
2021-09-28 | $0.0198300 | $0.0168300 | $0.0193000 | $0.0151900 |
2021-09-29 | $0.0121000 | $0.0178800 | $0.0180000 | $0.0121000 |
2021-09-30 | $0.0170300 | $0.0153400 | $0.0179700 | $0.0153400 |
2021-10-01 | $0.0153400 | $0.0192700 | $0.0207100 | $0.0168600 |
2021-10-02 | $0.0192700 | $0.0185900 | $0.0190700 | $0.0181100 |
2021-10-03 | $0.0185900 | $0.0188100 | $0.0192900 | $0.0178500 |
2021-10-04 | $0.0188100 | $0.0197100 | $0.0216800 | $0.0182300 |
2021-10-05 | $0.0197100 | $0.0200900 | $0.0206000 | $0.0200900 |
2021-10-06 | $0.0200900 | $0.0199200 | $0.0221400 | $0.0199200 |
2021-10-07 | $0.0199200 | $0.0204400 | $0.0220600 | $0.0188300 |
2021-10-08 | $0.0204400 | $0.0210400 | $0.0221200 | $0.0188800 |
2021-10-09 | $0.0210400 | $0.0208900 | $0.0219900 | $0.0197900 |
2021-10-10 | $0.0208900 | $0.0202400 | $0.0218800 | $0.0191500 |
2021-10-11 | $0.0202400 | $0.0201200 | $0.0230000 | $0.0201200 |
2021-10-12 | $0.0201200 | $0.0224000 | $0.0224000 | $0.0190400 |
2021-10-13 | $0.0224000 | $0.0218000 | $0.0229500 | $0.0200800 |
2021-10-14 | $0.0218000 | $0.0218000 | $0.0229400 | $0.0218000 |
2021-10-15 | $0.0218000 | $0.0209700 | $0.0252900 | $0.0209700 |
2021-10-16 | $0.0192800 | $0.0191700 | $0.0196800 | $0.0185000 |
2021-10-17 | $0.0207000 | $0.0184600 | $0.0209200 | $0.0184600 |
2021-10-18 | $0.0184600 | $0.0204700 | $0.0204700 | $0.0186100 |
2021-10-19 | $0.0204700 | $0.0199300 | $0.0212100 | $0.0199300 |
2021-10-20 | $0.0199300 | $0.0191500 | $0.0204700 | $0.0191500 |
2021-10-21 | $0.0197200 | $0.0192100 | $0.0199900 | $0.0190800 |
2021-10-22 | $0.0192100 | $0.0193400 | $0.0196400 | $0.0191200 |
2021-10-23 | $0.0193400 | $0.0197500 | $0.0200000 | $0.0193300 |
2021-10-24 | $0.0197500 | $0.0193900 | $0.0198200 | $0.0191200 |
2021-10-25 | $0.0193900 | $0.0194000 | $0.0198700 | $0.0192700 |
2021-10-26 | $0.0194000 | $0.0194700 | $0.0196300 | $0.0190700 |
2021-10-27 | $0.0174900 | $0.0169500 | $0.0169500 | $0.0169500 |
2021-10-28 | $0.0172400 | $0.0179900 | $0.0179900 | $0.0171800 |
2021-10-29 | $0.0179900 | $0.0155100 | $0.0185800 | $0.0155100 |
2021-10-30 | $0.0180600 | $0.0179500 | $0.0179500 | $0.0179500 |
2021-10-31 | $0.0179500 | $0.0177900 | $0.0177900 | $0.0177900 |
2021-11-01 | $0.0177900 | $0.0170700 | $0.0176800 | $0.0170700 |
2021-11-02 | $0.0170700 | $0.0171700 | $0.0171800 | $0.0170200 |
2021-11-03 | $0.0155200 | $0.0145100 | $0.0173400 | $0.0145100 |
2021-11-04 | $0.0145100 | $0.0158400 | $0.0177100 | $0.0145200 |
2021-11-05 | $0.0158400 | $0.0156900 | $0.0159400 | $0.0145100 |
2021-11-06 | $0.0156900 | $0.0157600 | $0.0158100 | $0.0151900 |
2021-11-07 | $0.0157600 | $0.0154800 | $0.0157900 | $0.0151500 |
2021-11-08 | $0.0177200 | $0.0216200 | $0.0216200 | $0.0162100 |
2021-11-09 | $0.0157700 | $0.0251500 | $0.0251500 | $0.0157700 |
2021-11-10 | $0.0214200 | $0.0194800 | $0.0207800 | $0.0194800 |
2021-11-11 | $0.0194800 | $0.0285200 | $0.0285200 | $0.0194500 |
2021-11-12 | $0.0285200 | $0.0147600 | $0.0301500 | $0.0147600 |
2021-11-13 | $0.0147600 | $0.0135300 | $0.0315600 | $0.0135300 |
2021-11-14 | $0.0140200 | $0.0132200 | $0.0150000 | $0.0120000 |
2021-11-15 | $0.0137600 | $0.0178100 | $0.0203600 | $0.0133600 |
2021-11-16 | $0.0178100 | $0.0108200 | $0.0168300 | $0.0108200 |
2021-11-17 | $0.0189700 | $0.0143800 | $0.0189900 | $0.0143800 |
2021-11-18 | $0.0108700 | $0.0102500 | $0.0102500 | $0.0102500 |
2021-11-19 | $0.0102500 | $0.0104600 | $0.0104600 | $0.0104600 |
2021-11-20 | $0.0143800 | $0.0145600 | $0.0145600 | $0.0130400 |
2021-11-21 | $0.0145600 | $0.0101300 | $0.0145600 | $0.0101300 |
2021-11-22 | $0.0101300 | $0.0144100 | $0.0145100 | $0.007207 |
2021-11-23 | $0.0101300 | $0.0213000 | $0.0213000 | $0.0103600 |
2021-11-24 | $0.0213000 | $0.0142900 | $0.0211500 | $0.0142900 |
2021-11-25 | $0.0142900 | $0.0153300 | $0.0153300 | $0.0147400 |
2021-11-26 | $0.0140100 | $0.0134200 | $0.0140100 | $0.0134200 |
2021-11-27 | $0.0134200 | $0.0140100 | $0.0140100 | $0.0130100 |
2021-11-28 | $0.0140100 | $0.0120300 | $0.0140100 | $0.0120300 |
2021-11-29 | $0.0149100 | $0.0167700 | $0.0196700 | $0.0144600 |
2021-11-30 | $0.0167700 | $0.0191200 | $0.0191400 | $0.0167200 |
Pair | Exchange |
---|---|
2KEY/ETH | bilaxy |
2KEY/BTC | bithumbglobal |
2KEY/USDT | bithumbglobal |
2KEY/USDT | bkex |
2KEY/USDT | fatbtc |
2key network is a decentralized referral network that helps people, businesses and organizations reach their ideal customers and spark action. It works by giving people the opportunity to directly exchange actionable links with campaigns for products, services or events that they recommend.
When a campaign they shared generates results, the link automatically goes back and rewards every person who shared it. Letting referrers share the success of the campaigns they share is a proven way of generating organic online virality. And because the rewards to referrers are only distributed AFTER the campaign generates results, creating a campaign is risk-free, making it the perfect tool for small businesses and solopreneurs to grow their business.
Sorry, detailed technology about 2key.network is not currently available
Sorry, detailed features about 2key.network is not currently available
2key network is a decentralized referral network that helps people, businesses and organizations reach their ideal customers and spark action. It works by giving people the opportunity to directly exchange actionable links with campaigns for products, services or events that they recommend.
When a campaign they shared generates results, the link automatically goes back and rewards every person who shared it. Letting referrers share the success of the campaigns they share is a proven way of generating organic online virality. And because the rewards to referrers are only distributed AFTER the campaign generates results, creating a campaign is risk-free, making it the perfect tool for small businesses and solopreneurs to grow their business.
Team:
The 2Key ICO began on TBA. The ICO token supply represents 15% of the total token supply, so there is a total of 150,000,000 2KEY tokens available, for 0.095 USD each. The ICO funding cap is 10,000,000 USD and is expected to end on TBA or when the funding cap is reached.
Token Reserve Split (85%):
The 2Key ICO features a bounty campaign.