Date | Open | Close | High | Low |
---|---|---|---|---|
2020-04-02 | $0.006245 | $0.006499 | $0.006499 | $0.006499 |
2020-04-03 | $0.006499 | $0.0006380 | $0.006493 | $0.0006380 |
2020-04-04 | $0.0006380 | $0.005658 | $0.006001 | $0.0006520 |
2020-04-05 | $0.005658 | $0.005392 | $0.005595 | $0.005392 |
2020-04-06 | $0.005392 | $0.006477 | $0.006477 | $0.006477 |
2020-04-07 | $0.006477 | $0.006206 | $0.006214 | $0.006206 |
2020-04-08 | $0.006206 | $0.006536 | $0.006536 | $0.006536 |
2020-04-09 | $0.006536 | $0.006404 | $0.006404 | $0.006404 |
2020-04-10 | $0.006404 | $0.005960 | $0.005960 | $0.005960 |
2020-04-11 | $0.005960 | $0.005980 | $0.005980 | $0.005980 |
2020-04-12 | $0.005980 | $0.0049150 | $0.005983 | $0.0049150 |
2020-04-13 | $0.0049150 | $0.005592 | $0.005592 | $0.0048550 |
2020-04-14 | $0.005592 | $0.005656 | $0.005656 | $0.005656 |
2020-04-15 | $0.005656 | $0.005761 | $0.005761 | $0.005451 |
2020-04-16 | $0.005761 | $0.006505 | $0.006505 | $0.006505 |
2020-04-17 | $0.006505 | $0.006444 | $0.006444 | $0.006444 |
2020-04-18 | $0.006444 | $0.007079 | $0.007079 | $0.007079 |
2020-04-19 | $0.007079 | $0.006431 | $0.006797 | $0.006431 |
2020-04-20 | $0.006431 | $0.005780 | $0.006084 | $0.005780 |
2020-04-22 | $0.005793 | $0.005294 | $0.006201 | $0.005294 |
2020-04-23 | $0.005294 | $0.0047910 | $0.005370 | $0.0047910 |
2020-04-24 | $0.0047910 | $0.0048430 | $0.0048430 | $0.0048430 |
2020-04-25 | $0.0048430 | $0.005015 | $0.005015 | $0.005015 |
2020-04-26 | $0.005015 | $0.0048970 | $0.005103 | $0.0048970 |
2020-04-27 | $0.0048970 | $0.0047780 | $0.0048720 | $0.0047780 |
2020-04-28 | $0.0047780 | $0.0046970 | $0.0047800 | $0.0046970 |
2020-04-29 | $0.0046970 | $0.0049190 | $0.005143 | $0.0049190 |
2020-04-30 | $0.0049190 | $0.0049220 | $0.0049220 | $0.0047070 |
2020-05-01 | $0.0049220 | $0.0049920 | $0.005058 | $0.0049920 |
2020-05-02 | $0.0049920 | $0.0049830 | $0.005043 | $0.0049830 |
2020-05-03 | $0.0049830 | $0.0047940 | $0.0048880 | $0.0047940 |
2020-05-04 | $0.0047940 | $0.0045960 | $0.0047220 | $0.0045960 |
2020-05-05 | $0.0045960 | $0.0044900 | $0.0045640 | $0.0044900 |
2020-05-06 | $0.0044900 | $0.0037290 | $0.0043500 | $0.0037290 |
2020-05-07 | $0.0037290 | $0.0049140 | $0.0049140 | $0.0039780 |
2020-05-08 | $0.0049140 | $0.0041360 | $0.0048950 | $0.0041360 |
2020-05-09 | $0.0041360 | $0.0041240 | $0.0041240 | $0.0041070 |
2020-05-10 | $0.0041240 | $0.0025110 | $0.0036870 | $0.0025110 |
2020-05-11 | $0.0025110 | $0.0036250 | $0.0036250 | $0.0024850 |
2020-05-12 | $0.0036250 | $0.0019600 | $0.0037030 | $0.0019600 |
2020-05-13 | $0.0019600 | $0.0030900 | $0.0030900 | $0.0020620 |
2020-05-14 | $0.0030900 | $0.0038080 | $0.0038080 | $0.0031430 |
2020-05-15 | $0.0038080 | $0.0028610 | $0.0036460 | $0.0028610 |
2020-05-16 | $0.0028610 | $0.0037560 | $0.0037560 | $0.0029470 |
2020-05-17 | $0.0037560 | $0.0038770 | $0.0038770 | $0.0038770 |
2020-05-18 | $0.0038770 | $0.0040220 | $0.0040220 | $0.0040220 |
2020-05-19 | $0.0040220 | $0.0041960 | $0.0041960 | $0.0040200 |
2020-05-20 | $0.0041960 | $0.0040920 | $0.0041030 | $0.0040920 |
2020-05-21 | $0.0040920 | $0.0025710 | $0.0038720 | $0.0025710 |
2020-05-22 | $0.0025710 | $0.0027240 | $0.0027240 | $0.0026840 |
2020-05-23 | $0.0027240 | $0.0040310 | $0.0040310 | $0.0027160 |
2020-05-24 | $0.0040310 | $0.0038960 | $0.0038960 | $0.0038960 |
2020-05-25 | $0.0038960 | $0.0023040 | $0.0039800 | $0.0023040 |
2020-05-26 | $0.0023040 | $0.0015000 | $0.0022700 | $0.0015000 |
2020-05-27 | $0.0015000 | $0.0013460 | $0.0015540 | $0.0013460 |
2020-05-28 | $0.0013460 | $0.0041260 | $0.0041260 | $0.0014230 |
2020-05-29 | $0.0041260 | $0.0017760 | $0.0041310 | $0.0017760 |
2020-05-30 | $0.0017760 | $0.0045620 | $0.0045620 | $0.0019610 |
2020-05-31 | $0.0045620 | $0.0045300 | $0.0045300 | $0.0043400 |
2020-06-01 | $0.0045300 | $0.0048720 | $0.0048720 | $0.0048530 |
2020-06-02 | $0.0048720 | $0.0010340 | $0.0046680 | $0.0010340 |
2020-06-03 | $0.0010340 | $0.0021110 | $0.0024480 | $0.0010640 |
2020-06-04 | $0.0021110 | $0.0021900 | $0.0021900 | $0.0021000 |
2020-06-05 | $0.0021900 | $0.0021340 | $0.0021610 | $0.0021340 |
2020-06-06 | $0.0021340 | $0.0016360 | $0.0021520 | $0.0016360 |
2020-06-07 | $0.0016360 | $0.0015640 | $0.0016550 | $0.0015640 |
2020-06-08 | $0.0015640 | $0.0020680 | $0.0020680 | $0.0015750 |
2020-06-09 | $0.0020680 | $0.0016930 | $0.0020470 | $0.0016930 |
2020-06-10 | $0.0016930 | $0.0016690 | $0.0017210 | $0.0016690 |
2020-06-11 | $0.0016690 | $0.0015490 | $0.0015490 | $0.0015490 |
2020-06-12 | $0.0015490 | $0.0017220 | $0.0017220 | $0.0015990 |
2020-06-15 | $0.0016790 | $0.0019380 | $0.0019380 | $0.0016750 |
2020-06-16 | $0.0019380 | $0.0019750 | $0.0019750 | $0.0019750 |
2020-06-17 | $0.0019750 | $0.0018020 | $0.0019610 | $0.0018020 |
2020-06-18 | $0.0018020 | $0.0019400 | $0.0019400 | $0.0017830 |
2020-06-19 | $0.0019400 | $0.0019190 | $0.0019190 | $0.0019190 |
2020-06-22 | $0.0019110 | $0.0019200 | $0.0045570 | $0.0010100 |
2020-06-23 | $0.0019200 | $0.005294 | $0.005294 | $0.0019190 |
2020-06-24 | $0.005294 | $0.0040410 | $0.005106 | $0.0040410 |
2020-06-25 | $0.0040410 | $0.0023120 | $0.0040030 | $0.0023120 |
2020-06-26 | $0.0023120 | $0.0031530 | $0.0031530 | $0.0022830 |
2020-06-27 | $0.0031530 | $0.0016800 | $0.0030340 | $0.0016800 |
2020-06-28 | $0.0016800 | $0.0015070 | $0.0017120 | $0.0015070 |
2020-06-29 | $0.0015070 | $0.0038190 | $0.0038190 | $0.0015270 |
2020-06-30 | $0.0038190 | $0.0030180 | $0.0037810 | $0.0030180 |
2020-07-01 | $0.0030180 | $0.0025600 | $0.0030910 | $0.0025600 |
2020-07-02 | $0.0025600 | $0.0025100 | $0.0025100 | $0.0025100 |
2020-07-03 | $0.0025100 | $0.0019090 | $0.0024950 | $0.0019090 |
2020-07-04 | $0.0019090 | $0.0030800 | $0.0030800 | $0.0019450 |
2020-07-06 | $0.0030620 | $0.0020500 | $0.0032470 | $0.0020500 |
2020-07-07 | $0.0020500 | $0.0015820 | $0.0020300 | $0.0015820 |
2020-07-08 | $0.0015820 | $0.0023550 | $0.0023550 | $0.0016330 |
2020-07-09 | $0.0023550 | $0.0016340 | $0.0023070 | $0.0016340 |
2020-07-10 | $0.0016340 | $0.0018740 | $0.0018740 | $0.0016280 |
2020-07-11 | $0.0018740 | $0.0015410 | $0.0018590 | $0.0015410 |
2020-07-12 | $0.0015410 | $0.0032590 | $0.0032590 | $0.0015640 |
2020-07-13 | $0.0032590 | $0.0032140 | $0.0032140 | $0.0015430 |
2020-07-14 | $0.0032140 | $0.0032270 | $0.0032270 | $0.0032270 |
2020-07-15 | $0.0032270 | $0.0045820 | $0.0045820 | $0.0032000 |
2020-07-16 | $0.0045820 | $0.0037910 | $0.0044900 | $0.0037910 |
2020-07-17 | $0.0037910 | $0.0046810 | $0.0046810 | $0.0037780 |
2020-07-18 | $0.0046810 | $0.0047450 | $0.0047450 | $0.0047430 |
2020-07-19 | $0.0047450 | $0.0047990 | $0.0048130 | $0.0047990 |
2020-07-20 | $0.0047990 | $0.0046240 | $0.0047370 | $0.0046240 |
2020-07-21 | $0.0046240 | $0.0047260 | $0.0048140 | $0.0047260 |
2020-07-22 | $0.0047260 | $0.005302 | $0.005302 | $0.005080 |
2020-07-23 | $0.005302 | $0.005565 | $0.005565 | $0.005530 |
2020-07-24 | $0.005565 | $0.005631 | $0.005645 | $0.005631 |
2020-07-25 | $0.005631 | $0.006156 | $0.006156 | $0.006156 |
2020-07-27 | $0.006273 | $0.0029050 | $0.006493 | $0.0029050 |
2020-08-14 | $0.0038290 | $0.009402 | $0.009402 | $0.0039510 |
2020-08-16 | $0.009276 | $0.0037700 | $0.009302 | $0.0037700 |
2020-08-17 | $0.0037700 | $0.008289 | $0.008289 | $0.0037480 |
2020-08-18 | $0.008289 | $0.005588 | $0.008118 | $0.005588 |
2020-08-19 | $0.005588 | $0.008239 | $0.008239 | $0.005396 |
2020-08-21 | $0.008404 | $0.006375 | $0.007837 | $0.006375 |
2020-08-24 | $0.006420 | $0.006704 | $0.006704 | $0.006704 |
2020-08-25 | $0.006704 | $0.006298 | $0.006298 | $0.006298 |
2020-08-27 | $0.006342 | $0.006296 | $0.006296 | $0.006296 |
2020-08-28 | $0.006296 | $0.008935 | $0.008935 | $0.006499 |
2020-08-29 | $0.008935 | $0.007541 | $0.009009 | $0.007541 |
2020-08-31 | $0.008113 | $0.008209 | $0.008209 | $0.008209 |
2020-09-01 | $0.008209 | $0.008517 | $0.008998 | $0.008517 |
2020-09-02 | $0.008517 | $0.007873 | $0.007873 | $0.007873 |
2020-09-03 | $0.007873 | $0.0266000 | $0.0266000 | $0.006846 |
2020-09-04 | $0.0266000 | $0.0185200 | $0.0268400 | $0.0185200 |
2020-09-05 | $0.0185200 | $0.0115600 | $0.0160900 | $0.0115600 |
2020-09-06 | $0.0115600 | $0.008944 | $0.0121600 | $0.008944 |
2020-09-07 | $0.008944 | $0.0122000 | $0.0122000 | $0.008970 |
2020-09-08 | $0.0122000 | $0.0162000 | $0.0162000 | $0.005068 |
2020-09-09 | $0.0162000 | $0.0121100 | $0.0168600 | $0.0121100 |
2020-09-10 | $0.0121100 | $0.007461 | $0.0127000 | $0.007461 |
2020-09-11 | $0.007461 | $0.005890 | $0.007581 | $0.005890 |
2020-09-12 | $0.005890 | $0.0104600 | $0.0104600 | $0.006109 |
2020-09-14 | $0.009880 | $0.005942 | $0.0101700 | $0.005942 |
2020-09-15 | $0.005942 | $0.009822 | $0.009822 | $0.005736 |
2020-09-16 | $0.009822 | $0.009849 | $0.009849 | $0.009849 |
2020-09-17 | $0.009849 | $0.0105000 | $0.0105000 | $0.0105000 |
2020-09-18 | $0.0105000 | $0.007797 | $0.0103700 | $0.007797 |
2020-09-29 | $0.007176 | $0.009707 | $0.009707 | $0.007296 |
2020-09-30 | $0.009707 | $0.009705 | $0.009705 | $0.009705 |
2020-10-01 | $0.009705 | $0.009523 | $0.009523 | $0.009523 |
2020-10-02 | $0.009523 | $0.0043920 | $0.009327 | $0.0043920 |
2020-10-03 | $0.0043920 | $0.009340 | $0.009340 | $0.0043980 |
2020-10-05 | $0.009512 | $0.007172 | $0.009543 | $0.007172 |
2020-10-06 | $0.007172 | $0.006909 | $0.006909 | $0.006909 |
2020-10-07 | $0.006909 | $0.006931 | $0.006931 | $0.006931 |
2020-10-08 | $0.006931 | $0.005531 | $0.007119 | $0.005531 |
2020-10-09 | $0.005531 | $0.005755 | $0.005755 | $0.005755 |
2020-10-11 | $0.005841 | $0.0047550 | $0.005897 | $0.0047550 |
2020-10-12 | $0.0047550 | $0.0049140 | $0.0049140 | $0.0049140 |
2020-10-13 | $0.0049140 | $0.0102900 | $0.0102900 | $0.0048440 |
2020-10-14 | $0.0102900 | $0.0132500 | $0.0132500 | $0.0102200 |
2020-10-15 | $0.0132500 | $0.0120200 | $0.0132100 | $0.0011490 |
2020-10-16 | $0.0120200 | $0.0127800 | $0.0127800 | $0.0116300 |
2020-10-18 | $0.0128800 | $0.0120400 | $0.0132300 | $0.0120400 |
2020-10-19 | $0.0120400 | $0.0011530 | $0.0126300 | $0.0011530 |
2021-01-24 | $0.0037520 | $0.0037430 | $0.0037800 | $0.0037140 |
2021-01-25 | $0.0042330 | $0.0043660 | $0.0043670 | $0.0042120 |
2021-01-26 | $0.0040080 | $0.0041050 | $0.0041100 | $0.0039640 |
2021-01-27 | $0.0041590 | $0.0041120 | $0.0041780 | $0.0040880 |
2021-01-28 | $0.0037740 | $0.0037290 | $0.0038070 | $0.0037100 |
2021-01-29 | $0.0040450 | $0.0041380 | $0.0041400 | $0.0040440 |
2021-01-30 | $0.0041930 | $0.0042500 | $0.0042760 | $0.0041930 |
2021-01-31 | $0.0041930 | $0.0041860 | $0.0042000 | $0.0041700 |
2021-02-01 | $0.0039950 | $0.0038760 | $0.0039950 | $0.0038700 |
2021-02-02 | $0.0041790 | $0.0042350 | $0.0042880 | $0.0041790 |
2021-02-03 | $0.0046020 | $0.0046560 | $0.0046630 | $0.0046010 |
2021-02-04 | $0.005068 | $0.005079 | $0.005101 | $0.005058 |
2021-02-05 | $0.0048560 | $0.0049040 | $0.0049150 | $0.0048420 |
2021-02-06 | $0.005233 | $0.005269 | $0.005284 | $0.005227 |
2021-02-07 | $0.005105 | $0.005132 | $0.005151 | $0.005090 |
2021-02-08 | $0.0049080 | $0.0049120 | $0.0049630 | $0.0048680 |
2021-02-09 | $0.005329 | $0.005290 | $0.005380 | $0.005274 |
2021-02-10 | $0.005387 | $0.005381 | $0.005408 | $0.005354 |
2021-02-11 | $0.005299 | $0.005272 | $0.005319 | $0.005242 |
2021-02-12 | $0.005435 | $0.005470 | $0.005485 | $0.005425 |
2021-02-13 | $0.005608 | $0.005652 | $0.005667 | $0.005608 |
2021-02-14 | $0.005525 | $0.005556 | $0.005570 | $0.005503 |
2021-02-15 | $0.005481 | $0.005497 | $0.005513 | $0.005481 |
2021-02-16 | $0.005409 | $0.005389 | $0.005420 | $0.005310 |
2021-02-17 | $0.005420 | $0.005406 | $0.005429 | $0.005399 |
2021-02-18 | $0.005627 | $0.005650 | $0.005666 | $0.005627 |
2021-02-19 | $0.005895 | $0.005927 | $0.005927 | $0.005886 |
2021-02-20 | $0.005951 | $0.005866 | $0.005963 | $0.005851 |
2021-02-21 | $0.005822 | $0.005801 | $0.005826 | $0.005732 |
2021-02-22 | $0.005883 | $0.005832 | $0.005890 | $0.005818 |
2021-02-23 | $0.005405 | $0.005354 | $0.005416 | $0.005300 |
2021-02-24 | $0.0047980 | $0.0046100 | $0.0048160 | $0.0045830 |
2021-02-25 | $0.0049410 | $0.005007 | $0.005008 | $0.0049190 |
2021-02-26 | $0.0045050 | $0.0045240 | $0.0046040 | $0.0044720 |
2021-02-27 | $0.0043960 | $0.0044260 | $0.0044560 | $0.0043780 |
2021-02-28 | $0.0044390 | $0.0044440 | $0.0044630 | $0.0043900 |
2021-03-01 | $0.0043250 | $0.0043920 | $0.0044100 | $0.0042960 |
2021-03-02 | $0.0047770 | $0.0048630 | $0.0048630 | $0.0047710 |
2021-03-03 | $0.0045250 | $0.0045750 | $0.0045760 | $0.0044930 |
2021-03-04 | $0.0047690 | $0.0047860 | $0.0047950 | $0.0047330 |
2021-03-05 | $0.0046770 | $0.0045470 | $0.0046840 | $0.0045270 |
2021-03-06 | $0.0046500 | $0.0046950 | $0.0047000 | $0.0046480 |
2021-03-07 | $0.005021 | $0.005116 | $0.005127 | $0.005021 |
2021-03-08 | $0.005251 | $0.005286 | $0.005305 | $0.005250 |
2021-03-09 | $0.005577 | $0.005504 | $0.005607 | $0.005501 |
2021-03-10 | $0.005691 | $0.005518 | $0.005711 | $0.005344 |
2021-03-11 | $0.005459 | $0.005469 | $0.005485 | $0.005384 |
2021-03-12 | $0.005554 | $0.005519 | $0.005600 | $0.005505 |
2021-03-13 | $0.005374 | $0.005300 | $0.005376 | $0.005292 |
2021-03-14 | $0.005840 | $0.005860 | $0.005864 | $0.005816 |
2021-03-15 | $0.005620 | $0.005697 | $0.005697 | $0.005594 |
2021-03-16 | $0.005456 | $0.005434 | $0.005485 | $0.005425 |
2021-03-17 | $0.005489 | $0.005417 | $0.005510 | $0.005414 |
2021-03-18 | $0.005542 | $0.005516 | $0.005587 | $0.005506 |
2021-03-19 | $0.005400 | $0.005285 | $0.005403 | $0.005272 |
2021-03-20 | $0.005502 | $0.005520 | $0.005525 | $0.005475 |
2021-03-21 | $0.005489 | $0.005515 | $0.005520 | $0.005434 |
2021-03-22 | $0.005423 | $0.005390 | $0.005431 | $0.005389 |
2021-03-23 | $0.005114 | $0.005109 | $0.005145 | $0.005074 |
2021-03-24 | $0.005073 | $0.005043 | $0.005103 | $0.005035 |
2021-03-25 | $0.0048130 | $0.0048320 | $0.0048530 | $0.0047850 |
2021-03-26 | $0.0048240 | $0.0048900 | $0.0048960 | $0.0048240 |
2021-03-27 | $0.005168 | $0.005206 | $0.005226 | $0.005167 |
2021-03-28 | $0.005210 | $0.005191 | $0.005220 | $0.005190 |
2021-03-29 | $0.005128 | $0.005136 | $0.005141 | $0.005117 |
2021-03-30 | $0.005522 | $0.005521 | $0.005553 | $0.005503 |
2021-03-31 | $0.005598 | $0.005619 | $0.005624 | $0.005597 |
2021-04-01 | $0.005834 | $0.005862 | $0.005891 | $0.005834 |
2021-04-02 | $0.005982 | $0.005941 | $0.005994 | $0.005938 |
2021-04-03 | $0.006489 | $0.006444 | $0.006501 | $0.006442 |
2021-04-04 | $0.006108 | $0.006142 | $0.006148 | $0.006031 |
2021-04-05 | $0.006313 | $0.006319 | $0.006339 | $0.006281 |
2021-04-06 | $0.006407 | $0.006441 | $0.006469 | $0.006407 |
2021-04-07 | $0.006423 | $0.006443 | $0.006471 | $0.006414 |
2021-04-08 | $0.005970 | $0.006018 | $0.006035 | $0.005928 |
2021-04-25 | $0.006738 | $0.006818 | $0.006828 | $0.006713 |
2021-04-26 | $0.007059 | $0.007272 | $0.007336 | $0.007013 |
2021-04-27 | $0.007706 | $0.007615 | $0.007749 | $0.007613 |
2021-04-28 | $0.008110 | $0.008171 | $0.008184 | $0.008110 |
2021-04-29 | $0.008363 | $0.008351 | $0.008383 | $0.008307 |
2021-04-30 | $0.008386 | $0.008315 | $0.008419 | $0.008299 |
2021-05-01 | $0.008439 | $0.008439 | $0.008452 | $0.008408 |
2021-05-02 | $0.008961 | $0.008950 | $0.008982 | $0.008889 |
2021-05-03 | $0.008974 | $0.009079 | $0.009092 | $0.008974 |
2021-05-04 | $0.0104300 | $0.0103700 | $0.0104900 | $0.0101400 |
2021-05-05 | $0.009851 | $0.0099810 | $0.0100300 | $0.009753 |
2021-05-07 | $0.0106100 | $0.0107400 | $0.0107500 | $0.0105400 |
2021-05-09 | $0.0119100 | $0.0118100 | $0.0119100 | $0.0117500 |
2021-05-10 | $0.0119400 | $0.0118700 | $0.0119600 | $0.0118500 |
2021-05-11 | $0.0120000 | $0.0121200 | $0.0121300 | $0.0118700 |
2021-05-12 | $0.0127000 | $0.0126800 | $0.0127400 | $0.0126400 |
2021-05-13 | $0.0115900 | $0.0117100 | $0.0117800 | $0.0110900 |
2021-05-14 | $0.0113100 | $0.0114900 | $0.0115600 | $0.0112400 |
2021-05-15 | $0.0124000 | $0.0123600 | $0.0125700 | $0.0123500 |
2021-05-16 | $0.0110800 | $0.0114900 | $0.0115900 | $0.0110200 |
2021-05-17 | $0.0109000 | $0.0107300 | $0.0109100 | $0.0107100 |
2021-05-18 | $0.0099730 | $0.0101800 | $0.0102400 | $0.009857 |
2021-05-19 | $0.0102700 | $0.0104100 | $0.0104600 | $0.0102100 |
2021-05-20 | $0.007429 | $0.007430 | $0.007746 | $0.007424 |
2021-05-21 | $0.008428 | $0.008571 | $0.008601 | $0.008416 |
2021-05-22 | $0.007405 | $0.007337 | $0.007464 | $0.007260 |
2021-05-23 | $0.006983 | $0.007002 | $0.007040 | $0.006863 |
2021-05-24 | $0.006379 | $0.006649 | $0.006680 | $0.006379 |
2021-05-25 | $0.008052 | $0.008296 | $0.008309 | $0.007959 |
2021-05-26 | $0.008231 | $0.008143 | $0.008313 | $0.008129 |
2021-05-27 | $0.008782 | $0.008614 | $0.008790 | $0.008600 |
2021-05-28 | $0.008337 | $0.008389 | $0.008396 | $0.008239 |
2021-05-29 | $0.007334 | $0.007466 | $0.007486 | $0.007288 |
2021-05-30 | $0.006927 | $0.006787 | $0.006939 | $0.006752 |
2021-05-31 | $0.007256 | $0.007210 | $0.007336 | $0.007193 |
2021-06-02 | $0.008008 | $0.007909 | $0.008053 | $0.007908 |
2021-06-03 | $0.008228 | $0.008205 | $0.008290 | $0.008165 |
2021-06-04 | $0.008682 | $0.008572 | $0.008692 | $0.008560 |
2021-06-05 | $0.008181 | $0.008307 | $0.008317 | $0.008135 |
2021-06-06 | $0.007994 | $0.007972 | $0.008008 | $0.007952 |
2021-06-07 | $0.008241 | $0.008349 | $0.008364 | $0.008186 |
2021-06-08 | $0.007883 | $0.007933 | $0.007969 | $0.007834 |
2021-06-09 | $0.007628 | $0.007532 | $0.007675 | $0.007508 |
2021-06-10 | $0.007936 | $0.007853 | $0.007977 | $0.007835 |
2021-06-11 | $0.007514 | $0.007526 | $0.007593 | $0.007443 |
2021-06-12 | $0.007159 | $0.007093 | $0.007188 | $0.007080 |
2021-06-13 | $0.007204 | $0.007189 | $0.007227 | $0.007166 |
2021-06-14 | $0.007629 | $0.007590 | $0.007674 | $0.007564 |
2021-06-15 | $0.007849 | $0.007950 | $0.007950 | $0.007822 |
2021-06-16 | $0.007733 | $0.007705 | $0.007733 | $0.007665 |
2021-06-17 | $0.007198 | $0.007237 | $0.007262 | $0.007174 |
2021-06-18 | $0.007212 | $0.007204 | $0.007227 | $0.007181 |
2021-06-19 | $0.006790 | $0.006830 | $0.006848 | $0.006766 |
2021-06-20 | $0.006585 | $0.006567 | $0.006613 | $0.006545 |
2021-06-21 | $0.006820 | $0.006768 | $0.006869 | $0.006755 |
2021-06-22 | $0.005739 | $0.005685 | $0.005801 | $0.005680 |
2021-06-23 | $0.005718 | $0.005591 | $0.005735 | $0.005555 |
2021-06-24 | $0.005986 | $0.005995 | $0.006021 | $0.005955 |
2021-06-25 | $0.006047 | $0.006114 | $0.006118 | $0.006044 |
2021-06-26 | $0.005503 | $0.005528 | $0.005546 | $0.005458 |
2021-06-27 | $0.005566 | $0.005586 | $0.005614 | $0.005513 |
2021-06-28 | $0.006029 | $0.005979 | $0.006059 | $0.005975 |
2021-06-29 | $0.006335 | $0.006408 | $0.006408 | $0.006310 |
2021-06-30 | $0.006583 | $0.006609 | $0.006609 | $0.006510 |
2021-07-01 | $0.006919 | $0.006836 | $0.006922 | $0.006798 |
2021-07-02 | $0.006412 | $0.006467 | $0.006488 | $0.006378 |
2021-07-03 | $0.006553 | $0.006523 | $0.006586 | $0.006510 |
2021-07-04 | $0.006771 | $0.006758 | $0.006783 | $0.006726 |
2021-07-05 | $0.007063 | $0.007046 | $0.007064 | $0.007004 |
2021-07-06 | $0.006679 | $0.006746 | $0.006778 | $0.006673 |
2021-07-07 | $0.007060 | $0.007041 | $0.007124 | $0.007039 |
2021-07-08 | $0.007044 | $0.006966 | $0.007067 | $0.006964 |
2021-07-09 | $0.006429 | $0.006370 | $0.006442 | $0.006352 |
2021-07-10 | $0.006523 | $0.006579 | $0.006593 | $0.006505 |
2021-07-11 | $0.006416 | $0.006424 | $0.006499 | $0.006411 |
2021-07-12 | $0.006507 | $0.006496 | $0.006512 | $0.006466 |
2021-07-13 | $0.006180 | $0.006138 | $0.006180 | $0.006124 |
2021-07-14 | $0.005899 | $0.005876 | $0.005912 | $0.005865 |
2021-07-15 | $0.006062 | $0.006043 | $0.006075 | $0.006001 |
2021-07-16 | $0.005831 | $0.005809 | $0.005854 | $0.005788 |
2021-07-17 | $0.005706 | $0.005681 | $0.005755 | $0.005673 |
2021-07-18 | $0.005776 | $0.005807 | $0.005817 | $0.005772 |
2021-07-19 | $0.005751 | $0.005777 | $0.005799 | $0.005737 |
2021-07-22 | $0.006065 | $0.006124 | $0.006130 | $0.006029 |
2021-07-23 | $0.006155 | $0.006164 | $0.006177 | $0.006128 |
2021-07-24 | $0.006462 | $0.006440 | $0.006478 | $0.006411 |
2021-07-25 | $0.006646 | $0.006670 | $0.006673 | $0.006629 |
2021-07-26 | $0.006671 | $0.006730 | $0.006739 | $0.006613 |
2021-07-27 | $0.006775 | $0.006797 | $0.006814 | $0.006711 |
2021-07-28 | $0.006998 | $0.006971 | $0.007008 | $0.006934 |
2021-07-29 | $0.006995 | $0.006976 | $0.007015 | $0.006953 |
2021-07-30 | $0.007245 | $0.007265 | $0.007296 | $0.007196 |
2021-07-31 | $0.007490 | $0.007497 | $0.007512 | $0.007422 |
2021-08-01 | $0.007696 | $0.007751 | $0.007761 | $0.007641 |
2021-08-02 | $0.007770 | $0.007794 | $0.007841 | $0.007748 |
2021-08-03 | $0.007930 | $0.007911 | $0.007930 | $0.007862 |
2021-08-04 | $0.007625 | $0.007580 | $0.007667 | $0.007553 |
2021-08-05 | $0.008286 | $0.008282 | $0.008335 | $0.008249 |
2021-08-06 | $0.008601 | $0.008567 | $0.008649 | $0.008547 |
2021-08-07 | $0.008794 | $0.008763 | $0.008801 | $0.008716 |
2021-08-08 | $0.009614 | $0.009545 | $0.009699 | $0.009530 |
2021-08-09 | $0.009161 | $0.009038 | $0.009222 | $0.009007 |
2021-08-10 | $0.009621 | $0.009555 | $0.009729 | $0.009512 |
2021-08-11 | $0.009551 | $0.009610 | $0.009635 | $0.009533 |
2021-08-12 | $0.009616 | $0.009696 | $0.009706 | $0.009575 |
2021-08-13 | $0.009264 | $0.009296 | $0.009334 | $0.009229 |
2021-08-14 | $0.0101100 | $0.0100600 | $0.0101200 | $0.0100500 |
2021-08-15 | $0.0099310 | $0.0099590 | $0.0099750 | $0.0099270 |
2021-08-16 | $0.0100700 | $0.0101400 | $0.0101500 | $0.0100100 |
2021-08-17 | $0.009569 | $0.009542 | $0.009614 | $0.009542 |
2021-08-18 | $0.009156 | $0.009191 | $0.009253 | $0.009136 |
2021-08-19 | $0.009164 | $0.009183 | $0.009237 | $0.009131 |
2021-08-20 | $0.009681 | $0.009769 | $0.009776 | $0.009665 |
2021-08-21 | $0.0099910 | $0.009890 | $0.0099940 | $0.009887 |
2021-08-23 | $0.009855 | $0.009875 | $0.0099130 | $0.009838 |
2021-08-24 | $0.0101000 | $0.0101500 | $0.0101900 | $0.0101000 |
2021-08-25 | $0.009645 | $0.009727 | $0.009765 | $0.009640 |
2021-08-26 | $0.009816 | $0.009795 | $0.009836 | $0.009760 |
2021-08-27 | $0.009404 | $0.009333 | $0.009452 | $0.009295 |
2021-08-28 | $0.0099570 | $0.0099380 | $0.0099950 | $0.0099130 |
2021-08-29 | $0.009872 | $0.009861 | $0.0099080 | $0.009838 |
2021-08-30 | $0.009805 | $0.009802 | $0.009820 | $0.009772 |
2021-08-31 | $0.009815 | $0.009764 | $0.009877 | $0.009763 |
2021-09-01 | $0.0104400 | $0.0104100 | $0.0104700 | $0.0103700 |
2021-09-02 | $0.0116400 | $0.0115400 | $0.0116700 | $0.0115200 |
2021-09-03 | $0.0115100 | $0.0115300 | $0.0115700 | $0.0115100 |
2021-09-04 | $0.0119800 | $0.0120500 | $0.0120700 | $0.0119000 |
2021-09-05 | $0.0118200 | $0.0118100 | $0.0118500 | $0.0117700 |
2021-09-06 | $0.0120200 | $0.0119800 | $0.0120500 | $0.0119800 |
2021-09-07 | $0.0119400 | $0.0118900 | $0.0119500 | $0.0118700 |
2021-09-08 | $0.0104400 | $0.0103800 | $0.0104900 | $0.0102800 |
2021-09-09 | $0.0106400 | $0.0105800 | $0.0106900 | $0.0105500 |
2021-09-10 | $0.0104100 | $0.0104500 | $0.0104600 | $0.0103700 |
2021-09-11 | $0.009757 | $0.009816 | $0.009890 | $0.009732 |
2021-09-19 | $0.0104500 | $0.0104000 | $0.0104600 | $0.0103900 |
2021-09-20 | $0.0101200 | $0.0100200 | $0.0101700 | $0.0100200 |
2021-09-21 | $0.009018 | $0.008634 | $0.009043 | $0.008632 |
2021-09-22 | $0.008391 | $0.008510 | $0.008587 | $0.008389 |
2021-09-23 | $0.009360 | $0.009326 | $0.009415 | $0.009297 |
2021-09-24 | $0.009590 | $0.009545 | $0.009607 | $0.009541 |
2021-09-25 | $0.008910 | $0.008957 | $0.008962 | $0.008860 |
2021-09-26 | $0.008893 | $0.008829 | $0.008917 | $0.008808 |
2021-09-27 | $0.009315 | $0.009228 | $0.009315 | $0.009211 |
2021-09-28 | $0.008900 | $0.008928 | $0.008933 | $0.008839 |
2021-09-29 | $0.008535 | $0.008540 | $0.008596 | $0.008488 |
2021-09-30 | $0.008667 | $0.008725 | $0.008739 | $0.008628 |
2021-10-01 | $0.009123 | $0.009173 | $0.009202 | $0.009119 |
2021-10-02 | $0.0100600 | $0.0100000 | $0.0100900 | $0.0099730 |
2021-10-03 | $0.0103000 | $0.0103500 | $0.0103800 | $0.0103000 |
2021-10-04 | $0.0104000 | $0.0103800 | $0.0104200 | $0.0103600 |
2021-10-05 | $0.0102900 | $0.0103300 | $0.0103300 | $0.0102300 |
2021-10-06 | $0.0106900 | $0.0107000 | $0.0107600 | $0.0106600 |
2021-10-07 | $0.0108700 | $0.0108100 | $0.0108800 | $0.0107600 |
2021-10-08 | $0.0109100 | $0.0109600 | $0.0109600 | $0.0108700 |
2021-10-09 | $0.0108300 | $0.0108200 | $0.0108700 | $0.0107600 |
2021-10-10 | $0.0108700 | $0.0108800 | $0.0109000 | $0.0108300 |
2021-10-11 | $0.0103900 | $0.0103500 | $0.0104400 | $0.0102600 |
2021-10-12 | $0.0107700 | $0.0106000 | $0.0107700 | $0.0105800 |
2021-10-13 | $0.0106100 | $0.0106600 | $0.0106800 | $0.0105900 |
2021-10-14 | $0.0109700 | $0.0109700 | $0.0110500 | $0.0109700 |
2021-10-15 | $0.0115300 | $0.0114700 | $0.0115500 | $0.0114500 |
2021-10-16 | $0.0117600 | $0.0117300 | $0.0117700 | $0.0116900 |
2021-10-17 | $0.0116400 | $0.0116200 | $0.0116800 | $0.0115800 |
2021-10-18 | $0.0116900 | $0.0116800 | $0.0117400 | $0.0116800 |
2021-10-19 | $0.0113900 | $0.0114600 | $0.0114700 | $0.0113500 |
2021-10-20 | $0.0117900 | $0.0117900 | $0.0118600 | $0.0117900 |
2021-10-21 | $0.0126500 | $0.0127400 | $0.0127400 | $0.0125800 |
2021-10-22 | $0.0123500 | $0.0124200 | $0.0124700 | $0.0123200 |
2021-10-23 | $0.0120700 | $0.0120200 | $0.0120900 | $0.0120000 |
2021-10-24 | $0.0126700 | $0.0126600 | $0.0127300 | $0.0126500 |
2021-10-25 | $0.0124100 | $0.0124000 | $0.0124700 | $0.0123700 |
2021-10-26 | $0.0128300 | $0.0129000 | $0.0129100 | $0.0127800 |
2021-10-27 | $0.0125500 | $0.0126200 | $0.0126300 | $0.0125200 |
2021-10-28 | $0.0119300 | $0.0120500 | $0.0120700 | $0.0119300 |
2021-10-29 | $0.0130400 | $0.0130100 | $0.0130700 | $0.0129800 |
2021-10-30 | $0.0134300 | $0.0133500 | $0.0134800 | $0.0133200 |
2021-10-31 | $0.0131400 | $0.0132800 | $0.0133100 | $0.0131300 |
2021-11-01 | $0.0130400 | $0.0131200 | $0.0131500 | $0.0130200 |
2021-11-02 | $0.0131400 | $0.0132200 | $0.0132200 | $0.0131100 |
2021-11-04 | $0.0140000 | $0.0139700 | $0.0140100 | $0.0139400 |
2021-11-05 | $0.0137900 | $0.0136800 | $0.0138000 | $0.0136700 |
2021-11-06 | $0.0136200 | $0.0136100 | $0.0136200 | $0.0135600 |
2021-11-07 | $0.0137500 | $0.0137200 | $0.0137500 | $0.0137100 |
2021-11-08 | $0.0140400 | $0.0141600 | $0.0141700 | $0.0140300 |
2021-11-09 | $0.0146300 | $0.0145900 | $0.0146300 | $0.0145400 |
2021-11-10 | $0.0143900 | $0.0144200 | $0.0144600 | $0.0143600 |
2021-11-11 | $0.0140800 | $0.0139400 | $0.0140800 | $0.0139400 |
2021-11-12 | $0.0143600 | $0.0143400 | $0.0143600 | $0.0142900 |
2021-11-13 | $0.0141900 | $0.0142700 | $0.0143000 | $0.0141900 |
2021-11-14 | $0.0141200 | $0.0142100 | $0.0142200 | $0.0141000 |
2021-11-15 | $0.0140700 | $0.0142100 | $0.0142200 | $0.0140700 |
2021-11-16 | $0.0138700 | $0.0136100 | $0.0138800 | $0.0135800 |
2021-11-17 | $0.0128000 | $0.0127600 | $0.0128900 | $0.0127500 |
2021-11-18 | $0.0130400 | $0.0131100 | $0.0131400 | $0.0129900 |
2021-11-19 | $0.0121500 | $0.0122200 | $0.0122900 | $0.0120900 |
2021-11-20 | $0.0130700 | $0.0131400 | $0.0131600 | $0.0130600 |
2021-11-21 | $0.0134200 | $0.0133900 | $0.0134400 | $0.0133800 |
2021-11-22 | $0.0129600 | $0.0129100 | $0.0129800 | $0.0128100 |
2021-11-23 | $0.0124300 | $0.0124600 | $0.0124700 | $0.0123600 |
2021-11-24 | $0.0132000 | $0.0132400 | $0.0132500 | $0.0132000 |
2021-11-25 | $0.0129900 | $0.0130100 | $0.0130300 | $0.0129200 |
2021-11-26 | $0.0137600 | $0.0137400 | $0.0138400 | $0.0137400 |
2021-11-27 | $0.0122900 | $0.0123700 | $0.0124600 | $0.0122600 |
2021-11-28 | $0.0124600 | $0.0124400 | $0.0124600 | $0.0124000 |
2021-11-29 | $0.0130700 | $0.0130600 | $0.0131400 | $0.0130400 |
2021-11-30 | $0.0135200 | $0.0136300 | $0.0136600 | $0.0135000 |
Pair | Exchange |
---|---|
PSK/ETH | idex |
PSK/BTC | nuex |
PSK/ETH | nuex |
Pool of Stake is a decentralized pool designed for PoS (Proof of Stake) holders. By leveraging the Blockchain, the Pool of Stake platform intends to provide a pool where small cryptocurrency stakers would get the chance to increase their profits, by staking together as a PoS community.
The PSK token is an Ethereum-based (ERC20) cryptocurrency developed by the Pool of Stake. This is the platform service token and can be used for lowering the fees to withdraw the users' rewards. Additionally, the Pool of Stake has a second token named IOU, which acts as a certificate of ownership for the user to move the token in and out from the forging node.
Sorry, detailed technology about PoolStake is not currently available
Sorry, detailed features about PoolStake is not currently available
Pool of Stake is a decentralized pool designed for PoS (Proof of Stake) holders. By leveraging the Blockchain, the Pool of Stake platform intends to provide a pool where small cryptocurrency stakers would get the chance to increase their profits, by staking together as a PoS community.
The PSK token is an Ethereum-based (ERC20) cryptocurrency developed by the Pool of Stake. This is the platform service token and can be used for lowering the fees to withdraw the users' rewards. Additionally, the Pool of Stake has a second token named IOU, which acts as a certificate of ownership for the user to move the token in and out from the forging node.
Team:
Pool of Stake ICO began on July 20, 2018. The ICO token supply represents 56.9% of the total token supply, so there is a total of 39,839,624 PSK tokens available, for 0.30 EUR each. The ICO funding target is 2,000,000 EUR, the funding cap is 8,000,000 EUR and is expected to end on September 30, 2018 or when the funding cap is reached. Any unsold/remaining tokens will be burned.
Token Reserve Split (43.1% locked for PoS gradual distribution):
Pool of Stake ICO campaign features a bounty as well as a bonus, and the token will be mineable.
Bonus Structure: