Date | Open | Close | High | Low |
---|---|---|---|---|
2020-08-12 | $0.1799000 | $0.1817000 | $0.1863000 | $0.1712000 |
2020-08-13 | $0.1817000 | $0.1674000 | $0.2004000 | $0.1674000 |
2020-08-14 | $0.1674000 | $0.1778000 | $0.1884000 | $0.1672000 |
2020-08-15 | $0.1778000 | $0.1910000 | $0.1957000 | $0.1791000 |
2020-08-16 | $0.1910000 | $0.1871000 | $0.1919000 | $0.1871000 |
2020-08-17 | $0.1871000 | $0.1931000 | $0.1931000 | $0.1931000 |
2020-08-18 | $0.1931000 | $0.1961000 | $0.1961000 | $0.1853000 |
2020-08-19 | $0.1961000 | $0.1764000 | $0.1929000 | $0.1764000 |
2020-08-20 | $0.1764000 | $0.2847000 | $0.3108000 | $0.1720000 |
2020-08-21 | $0.2847000 | $0.2432000 | $0.2778000 | $0.2317000 |
2020-08-22 | $0.2432000 | $0.2789000 | $0.3093000 | $0.2346000 |
2020-08-23 | $0.2789000 | $0.2878000 | $0.2878000 | $0.2563000 |
2020-08-24 | $0.2878000 | $0.2974000 | $0.3186000 | $0.2692000 |
2020-08-25 | $0.2974000 | $0.3116000 | $0.3818000 | $0.2708000 |
2020-08-26 | $0.3116000 | $0.2786000 | $0.3153000 | $0.2614000 |
2020-08-27 | $0.2786000 | $0.2527000 | $0.2753000 | $0.2470000 |
2020-08-28 | $0.2527000 | $0.2930000 | $0.2930000 | $0.2572000 |
2020-08-29 | $0.2930000 | $0.2916000 | $0.2916000 | $0.2893000 |
2020-08-30 | $0.2916000 | $0.3222000 | $0.3878000 | $0.2917000 |
2020-08-31 | $0.3222000 | $0.3183000 | $0.3509000 | $0.2996000 |
2020-09-01 | $0.3183000 | $0.3101000 | $0.3256000 | $0.2982000 |
2020-09-02 | $0.3101000 | $0.2895000 | $0.2963000 | $0.2895000 |
2020-09-03 | $0.2895000 | $0.2472000 | $0.2615000 | $0.2442000 |
2020-09-04 | $0.2472000 | $0.2774000 | $0.2774000 | $0.2491000 |
2020-09-05 | $0.2774000 | $0.2583000 | $0.2695000 | $0.2389000 |
2020-09-06 | $0.2583000 | $0.2668000 | $0.2668000 | $0.2606000 |
2020-09-07 | $0.2668000 | $0.2595000 | $0.2699000 | $0.2595000 |
2020-09-08 | $0.2595000 | $0.2532000 | $0.2532000 | $0.2532000 |
2020-09-09 | $0.2532000 | $0.2455000 | $0.2557000 | $0.2445000 |
2020-09-10 | $0.2455000 | $0.2959000 | $0.2959000 | $0.2483000 |
2020-09-11 | $0.2959000 | $0.2724000 | $0.2974000 | $0.2724000 |
2020-09-12 | $0.2724000 | $0.3187000 | $0.3187000 | $0.2737000 |
2020-09-13 | $0.3187000 | $0.2707000 | $0.3151000 | $0.2707000 |
2020-09-14 | $0.2707000 | $0.2627000 | $0.2798000 | $0.2627000 |
2020-09-15 | $0.2627000 | $0.2438000 | $0.2654000 | $0.2438000 |
2020-09-16 | $0.2438000 | $0.2498000 | $0.2498000 | $0.2454000 |
2020-09-17 | $0.2498000 | $0.2277000 | $0.2495000 | $0.2277000 |
2020-09-18 | $0.2277000 | $0.2275000 | $0.2275000 | $0.2275000 |
2020-09-19 | $0.2275000 | $0.1884000 | $0.3325000 | $0.1884000 |
2020-09-20 | $0.1884000 | $0.1857000 | $0.1857000 | $0.1857000 |
2020-09-21 | $0.1857000 | $0.2021000 | $0.2334000 | $0.1771000 |
2020-09-22 | $0.2021000 | $0.2044000 | $0.2044000 | $0.2044000 |
2020-09-23 | $0.2044000 | $0.3092000 | $0.3399000 | $0.1986000 |
2020-09-24 | $0.3092000 | $0.2557000 | $0.3244000 | $0.2546000 |
2020-09-25 | $0.2557000 | $0.2716000 | $0.2898000 | $0.2545000 |
2020-09-26 | $0.2716000 | $0.2726000 | $0.2726000 | $0.2726000 |
2020-09-27 | $0.2726000 | $0.2738000 | $0.2738000 | $0.2738000 |
2020-09-28 | $0.2738000 | $0.2718000 | $0.2718000 | $0.2718000 |
2020-09-29 | $0.2718000 | $0.2960000 | $0.2960000 | $0.2754000 |
2020-09-30 | $0.2960000 | $0.2835000 | $0.2943000 | $0.2835000 |
2020-10-01 | $0.2835000 | $0.2666000 | $0.2794000 | $0.2666000 |
2020-10-02 | $0.2666000 | $0.2549000 | $0.2655000 | $0.2549000 |
2020-10-03 | $0.2549000 | $0.2543000 | $0.2543000 | $0.2543000 |
2020-10-04 | $0.2543000 | $0.2573000 | $0.2573000 | $0.2573000 |
2020-10-05 | $0.2573000 | $0.2602000 | $0.2602000 | $0.2602000 |
2020-10-06 | $0.2602000 | $0.2556000 | $0.2556000 | $0.2556000 |
2020-10-07 | $0.2556000 | $0.2572000 | $0.2572000 | $0.2572000 |
2020-10-08 | $0.2572000 | $0.2448000 | $0.2634000 | $0.2448000 |
2020-10-09 | $0.2448000 | $0.2477000 | $0.2477000 | $0.2477000 |
2020-10-10 | $0.2477000 | $0.2532000 | $0.2532000 | $0.2532000 |
2020-10-11 | $0.2532000 | $0.2548000 | $0.2548000 | $0.2548000 |
2020-10-12 | $0.2548000 | $0.2585000 | $0.2585000 | $0.2585000 |
2020-10-13 | $0.2585000 | $0.2560000 | $0.2560000 | $0.2560000 |
2020-10-14 | $0.2560000 | $0.2994000 | $0.2994000 | $0.2560000 |
2020-10-15 | $0.2994000 | $0.2820000 | $0.3245000 | $0.2820000 |
2020-10-16 | $0.2820000 | $0.2775000 | $0.2775000 | $0.2775000 |
2020-10-17 | $0.2775000 | $0.2603000 | $0.2785000 | $0.2501000 |
2020-10-18 | $0.2603000 | $0.2637000 | $0.2637000 | $0.2637000 |
2020-10-19 | $0.2637000 | $0.2692000 | $0.2692000 | $0.2692000 |
2020-10-20 | $0.2692000 | $0.2611000 | $0.2730000 | $0.2611000 |
2020-10-21 | $0.2611000 | $0.2806000 | $0.2806000 | $0.2806000 |
2020-10-22 | $0.2806000 | $0.2845000 | $0.2845000 | $0.2845000 |
2020-10-23 | $0.2845000 | $0.2833000 | $0.2833000 | $0.2833000 |
2020-10-24 | $0.2833000 | $0.2560000 | $0.2875000 | $0.2560000 |
2020-10-25 | $0.2560000 | $0.2543000 | $0.2543000 | $0.2543000 |
2020-10-26 | $0.2543000 | $0.2549000 | $0.2549000 | $0.2549000 |
2020-10-27 | $0.2549000 | $0.2484000 | $0.2688000 | $0.2320000 |
2020-10-28 | $0.2484000 | $0.2126000 | $0.2418000 | $0.2126000 |
2020-10-29 | $0.2126000 | $0.2383000 | $0.2383000 | $0.2154000 |
2020-10-30 | $0.2383000 | $0.2198000 | $0.2401000 | $0.2198000 |
2020-10-31 | $0.2198000 | $0.2195000 | $0.2733000 | $0.2195000 |
2020-11-01 | $0.2195000 | $0.2064000 | $0.2188000 | $0.2064000 |
2020-11-02 | $0.2064000 | $0.2036000 | $0.2036000 | $0.2036000 |
2020-11-03 | $0.2036000 | $0.2104000 | $0.2104000 | $0.2104000 |
2020-11-04 | $0.2104000 | $0.2124000 | $0.2124000 | $0.2124000 |
2020-11-05 | $0.2124000 | $0.2200000 | $0.2340000 | $0.2200000 |
2020-11-06 | $0.2200000 | $0.2042000 | $0.2198000 | $0.2042000 |
2020-11-07 | $0.2042000 | $0.1944000 | $0.1944000 | $0.1944000 |
2020-11-08 | $0.1944000 | $0.2153000 | $0.2153000 | $0.2029000 |
2020-11-09 | $0.2153000 | $0.2132000 | $0.2132000 | $0.2132000 |
2020-11-10 | $0.2132000 | $0.2282000 | $0.2282000 | $0.2129000 |
2020-11-11 | $0.2282000 | $0.2215000 | $0.2592000 | $0.2215000 |
2020-11-12 | $0.2215000 | $0.2169000 | $0.2397000 | $0.2169000 |
2020-11-13 | $0.2169000 | $0.2172000 | $0.2172000 | $0.2172000 |
2020-11-14 | $0.2172000 | $0.2138000 | $0.2138000 | $0.2138000 |
2020-11-15 | $0.2138000 | $0.2123000 | $0.2123000 | $0.2123000 |
2020-11-16 | $0.2123000 | $0.2090000 | $0.2224000 | $0.1973000 |
2020-11-17 | $0.2090000 | $0.1963000 | $0.2210000 | $0.1821000 |
2020-11-18 | $0.1963000 | $0.1956000 | $0.1974000 | $0.1850000 |
2020-11-19 | $0.1956000 | $0.1996000 | $0.1996000 | $0.1818000 |
2020-11-20 | $0.1996000 | $0.2091000 | $0.2091000 | $0.2091000 |
2020-11-21 | $0.2091000 | $0.2095000 | $0.2095000 | $0.2095000 |
2020-11-22 | $0.2095000 | $0.1935000 | $0.2064000 | $0.1935000 |
2020-11-23 | $0.1935000 | $0.2464000 | $0.3714000 | $0.1931000 |
2020-11-24 | $0.2464000 | $0.2050000 | $0.2567000 | $0.2050000 |
2020-11-25 | $0.2050000 | $0.2004000 | $0.2004000 | $0.2004000 |
2020-11-26 | $0.2004000 | $0.1889000 | $0.1889000 | $0.1838000 |
2020-11-27 | $0.1889000 | $0.2127000 | $0.2899000 | $0.1887000 |
2020-11-28 | $0.2127000 | $0.2040000 | $0.2200000 | $0.2040000 |
2020-11-29 | $0.2040000 | $0.2093000 | $0.2093000 | $0.2093000 |
2020-11-30 | $0.2093000 | $0.2264000 | $0.2264000 | $0.2264000 |
2020-12-01 | $0.2264000 | $0.2011000 | $0.2161000 | $0.2011000 |
2020-12-02 | $0.2011000 | $0.2057000 | $0.2057000 | $0.2057000 |
2020-12-03 | $0.2057000 | $0.2081000 | $0.2081000 | $0.2081000 |
2020-12-04 | $0.2081000 | $0.1997000 | $0.1997000 | $0.1997000 |
2020-12-05 | $0.1997000 | $0.2050000 | $0.2050000 | $0.2050000 |
2020-12-06 | $0.2050000 | $0.2074000 | $0.2074000 | $0.2074000 |
2020-12-07 | $0.2074000 | $0.2263000 | $0.2302000 | $0.2052000 |
2020-12-08 | $0.2263000 | $0.2144000 | $0.2675000 | $0.2144000 |
2020-12-09 | $0.2144000 | $0.2189000 | $0.2189000 | $0.2170000 |
2020-12-10 | $0.2189000 | $0.2154000 | $0.2154000 | $0.2154000 |
2020-12-11 | $0.2154000 | $0.2074000 | $0.2128000 | $0.2074000 |
2020-12-12 | $0.2074000 | $0.2164000 | $0.2164000 | $0.2164000 |
2020-12-13 | $0.2164000 | $0.2070000 | $0.2204000 | $0.2070000 |
2020-12-14 | $0.2070000 | $0.2082000 | $0.2082000 | $0.2082000 |
2020-12-15 | $0.2082000 | $0.2041000 | $0.2100000 | $0.2041000 |
2020-12-16 | $0.2041000 | $0.2242000 | $0.2242000 | $0.2242000 |
2020-12-17 | $0.2242000 | $0.2100000 | $0.2396000 | $0.2100000 |
2020-12-18 | $0.2100000 | $0.2128000 | $0.2128000 | $0.2128000 |
2020-12-19 | $0.2128000 | $0.2194000 | $0.2194000 | $0.2194000 |
2020-12-20 | $0.2194000 | $0.2065000 | $0.2159000 | $0.2065000 |
2020-12-21 | $0.2065000 | $0.2023000 | $0.2159000 | $0.2000000 |
2020-12-22 | $0.2023000 | $0.2025000 | $0.2120000 | $0.2025000 |
2020-12-23 | $0.2025000 | $0.1696000 | $0.1975000 | $0.1696000 |
2020-12-24 | $0.1696000 | $0.1732000 | $0.1732000 | $0.1732000 |
2020-12-25 | $0.1732000 | $0.1804000 | $0.1804000 | $0.1804000 |
2020-12-26 | $0.1804000 | $0.1931000 | $0.1931000 | $0.1931000 |
2020-12-27 | $0.1931000 | $0.1916000 | $0.1916000 | $0.1916000 |
2020-12-28 | $0.1916000 | $0.1893000 | $0.2190000 | $0.1893000 |
2020-12-29 | $0.1893000 | $0.1833000 | $0.1915000 | $0.1833000 |
2020-12-30 | $0.1833000 | $0.1849000 | $0.1936000 | $0.1849000 |
2020-12-31 | $0.1849000 | $0.1738000 | $0.1854000 | $0.1738000 |
2021-01-01 | $0.1738000 | $0.1940000 | $0.1969000 | $0.1763000 |
2021-01-02 | $0.1940000 | $0.1063000 | $0.2125000 | $0.1063000 |
2021-01-03 | $0.1063000 | $1.09 | $1.09 | $0.1091000 |
2021-01-04 | $1.09 | $0.1602000 | $1.05 | $0.1602000 |
2021-01-05 | $0.1602000 | $0.1736000 | $0.1736000 | $0.1702000 |
2021-01-06 | $0.1736000 | $0.1879000 | $0.1879000 | $0.1879000 |
2021-01-07 | $0.1879000 | $0.1658000 | $0.2013000 | $0.1658000 |
2021-01-08 | $0.1658000 | $0.1747000 | $0.1747000 | $0.1707000 |
2021-01-09 | $0.1747000 | $0.1891000 | $0.1891000 | $0.1730000 |
2021-01-10 | $0.1891000 | $0.1910000 | $0.1910000 | $0.1795000 |
2021-01-11 | $0.1910000 | $0.1810000 | $0.1810000 | $0.1704000 |
2021-01-12 | $0.1810000 | $0.1737000 | $0.1737000 | $0.1737000 |
2021-01-13 | $0.1737000 | $0.1906000 | $0.1906000 | $0.1906000 |
2021-01-14 | $0.1906000 | $0.1723000 | $0.1997000 | $0.1723000 |
2021-01-15 | $0.1723000 | $0.1619000 | $0.1619000 | $0.1619000 |
2021-01-16 | $0.1619000 | $0.1621000 | $0.1621000 | $0.1585000 |
2021-01-17 | $0.1621000 | $0.1613000 | $0.1613000 | $0.1613000 |
2021-01-18 | $0.1613000 | $0.1648000 | $0.1648000 | $0.1648000 |
2021-01-19 | $0.1648000 | $0.1617000 | $0.1617000 | $0.1617000 |
2021-01-20 | $0.1617000 | $0.1882000 | $0.1882000 | $0.1598000 |
2021-01-21 | $0.1882000 | $0.1635000 | $0.1635000 | $0.1635000 |
2021-01-22 | $0.1635000 | $0.1782000 | $0.1815000 | $0.1749000 |
2021-01-23 | $0.1782000 | $0.1734000 | $0.1734000 | $0.1734000 |
2021-01-24 | $0.1734000 | $0.1679000 | $0.1743000 | $0.1679000 |
2021-01-25 | $0.1679000 | $0.1678000 | $0.1678000 | $0.1678000 |
2021-01-26 | $0.1678000 | $0.1691000 | $0.1691000 | $0.1691000 |
2021-01-27 | $0.1691000 | $0.1552000 | $0.1582000 | $0.1552000 |
2021-01-28 | $0.1552000 | $0.1706000 | $0.1706000 | $0.1706000 |
2021-01-29 | $0.1706000 | $0.1541000 | $0.1747000 | $0.1541000 |
2021-01-30 | $0.1541000 | $0.1716000 | $0.1716000 | $0.1544000 |
2021-01-31 | $0.1716000 | $0.1624000 | $0.1657000 | $0.1624000 |
2021-02-01 | $0.1624000 | $0.1643000 | $0.1643000 | $0.1643000 |
2021-02-02 | $0.1643000 | $0.1741000 | $0.1741000 | $0.1741000 |
2021-02-03 | $0.1741000 | $0.1846000 | $0.1846000 | $0.1846000 |
2021-02-04 | $0.1846000 | $0.1812000 | $0.1812000 | $0.1812000 |
2021-02-05 | $0.1812000 | $0.1877000 | $0.1877000 | $0.1877000 |
2021-02-06 | $0.1877000 | $0.1924000 | $0.1924000 | $0.1924000 |
2021-02-07 | $0.1924000 | $0.1905000 | $0.1905000 | $0.1905000 |
2021-02-08 | $0.1905000 | $0.2275000 | $0.2275000 | $0.2275000 |
2021-02-09 | $0.2275000 | $0.2279000 | $0.2279000 | $0.2279000 |
2021-02-10 | $0.2279000 | $0.2198000 | $0.2198000 | $0.2198000 |
2021-02-11 | $0.2198000 | $0.2352000 | $0.2352000 | $0.1968000 |
2021-02-12 | $0.2352000 | $0.2324000 | $0.2324000 | $0.2324000 |
2021-02-13 | $0.2324000 | $0.2172000 | $0.2314000 | $0.2172000 |
2021-02-14 | $0.2172000 | $0.2238000 | $0.2238000 | $0.2238000 |
2021-02-15 | $0.2238000 | $0.2205000 | $0.2205000 | $0.2205000 |
2021-02-16 | $0.2205000 | $0.2262000 | $0.2262000 | $0.2262000 |
2021-02-17 | $0.2262000 | $0.2399000 | $0.2399000 | $0.2399000 |
2021-02-18 | $0.2399000 | $0.2373000 | $0.2373000 | $0.2373000 |
2021-02-19 | $0.2373000 | $0.2573000 | $0.2573000 | $0.2573000 |
2021-02-20 | $0.2573000 | $0.2571000 | $0.2571000 | $0.2571000 |
2021-02-21 | $0.2571000 | $0.2644000 | $0.2644000 | $0.2644000 |
2021-02-22 | $0.2644000 | $0.2490000 | $0.2490000 | $0.2490000 |
2021-02-23 | $0.2490000 | $0.2249000 | $0.2249000 | $0.2249000 |
2021-02-24 | $0.2249000 | $0.1990000 | $0.2288000 | $0.1940000 |
2021-02-25 | $0.1990000 | $0.1977000 | $0.1977000 | $0.1883000 |
2021-02-26 | $0.1977000 | $0.1946000 | $0.1946000 | $0.1946000 |
2021-02-27 | $0.1946000 | $0.1940000 | $0.1940000 | $0.1894000 |
2021-02-28 | $0.1940000 | $0.1810000 | $0.1901000 | $0.1810000 |
2021-03-01 | $0.1810000 | $0.1985000 | $0.1985000 | $0.1985000 |
2021-03-02 | $0.1985000 | $0.1940000 | $0.1940000 | $0.1892000 |
2021-03-03 | $0.1940000 | $0.1965000 | $0.2016000 | $0.1965000 |
2021-03-04 | $0.1965000 | $0.1886000 | $0.1886000 | $0.1886000 |
2021-03-05 | $0.1886000 | $0.1951000 | $0.1951000 | $0.1902000 |
2021-03-06 | $0.1951000 | $0.1907000 | $0.1956000 | $0.1907000 |
2021-03-07 | $0.1907000 | $0.1988000 | $0.1988000 | $0.1682000 |
2021-03-08 | $0.1988000 | $0.2044000 | $0.2044000 | $0.2044000 |
2021-03-09 | $0.2044000 | $0.2142000 | $0.2142000 | $0.2142000 |
2021-03-10 | $0.2142000 | $0.1733000 | $0.2180000 | $0.1733000 |
2021-03-11 | $0.1733000 | $0.1792000 | $0.1792000 | $0.1792000 |
2021-03-12 | $0.1792000 | $0.1775000 | $0.1775000 | $0.1775000 |
2021-03-13 | $0.1775000 | $0.1897000 | $0.1897000 | $0.1897000 |
2021-03-14 | $0.1897000 | $0.1829000 | $0.1829000 | $0.1829000 |
2021-03-15 | $0.1829000 | $0.2783000 | $0.2783000 | $0.1726000 |
2021-03-16 | $0.2783000 | $0.2732000 | $0.2846000 | $0.2448000 |
2021-03-17 | $0.2732000 | $0.2828000 | $0.2828000 | $0.2828000 |
2021-03-18 | $0.2828000 | $0.2709000 | $0.2767000 | $0.2652000 |
2021-03-19 | $0.2709000 | $0.2613000 | $0.2729000 | $0.2613000 |
2021-03-20 | $0.2613000 | $0.2847000 | $0.2847000 | $0.2615000 |
2021-03-21 | $0.2847000 | $0.2811000 | $0.2811000 | $0.2811000 |
2021-03-22 | $0.2811000 | $0.2651000 | $0.2651000 | $0.2651000 |
2021-03-23 | $0.2651000 | $0.2663000 | $0.2663000 | $0.2663000 |
2021-03-24 | $0.2663000 | $0.2563000 | $0.2563000 | $0.2563000 |
2021-03-25 | $0.2563000 | $0.2515000 | $0.2515000 | $0.2515000 |
2021-03-26 | $0.2515000 | $0.2698000 | $0.2698000 | $0.2698000 |
2021-03-27 | $0.2698000 | $0.3855000 | $0.3855000 | $0.2737000 |
2021-03-28 | $0.3855000 | $0.3849000 | $0.3849000 | $0.3849000 |
2021-03-29 | $0.3849000 | $0.3976000 | $0.3976000 | $0.3976000 |
2021-03-30 | $0.3976000 | $0.4056000 | $0.4056000 | $0.4056000 |
2021-03-31 | $0.4056000 | $0.3528000 | $0.5115000 | $0.3528000 |
2021-04-01 | $0.3528000 | $0.3524000 | $0.3524000 | $0.3524000 |
2021-04-02 | $0.3524000 | $0.3539000 | $0.3539000 | $0.3539000 |
2021-04-03 | $0.3539000 | $0.3424000 | $0.3424000 | $0.3424000 |
2021-04-04 | $0.3424000 | $0.2911000 | $0.3493000 | $0.2911000 |
2021-04-05 | $0.2911000 | $0.3074000 | $0.3074000 | $0.2956000 |
2021-04-06 | $0.3074000 | $0.2668000 | $0.3017000 | $0.2668000 |
2021-04-07 | $0.2668000 | $0.2406000 | $0.2574000 | $0.2406000 |
2021-04-08 | $0.2406000 | $0.2408000 | $0.2408000 | $0.2396000 |
2021-04-24 | $0.2405000 | $0.2355000 | $0.2355000 | $0.2355000 |
2021-04-25 | $0.2355000 | $0.2210000 | $0.2309000 | $0.2161000 |
2021-04-26 | $0.2210000 | $0.2433000 | $0.2433000 | $0.2433000 |
2021-04-27 | $0.2433000 | $0.2533000 | $0.3029000 | $0.2478000 |
2021-04-28 | $0.2533000 | $0.2415000 | $0.2524000 | $0.2415000 |
2021-04-29 | $0.2415000 | $0.2358000 | $0.2358000 | $0.2358000 |
2021-04-30 | $0.2358000 | $0.2426000 | $0.2541000 | $0.2426000 |
2021-05-01 | $0.2426000 | $0.2429000 | $0.2429000 | $0.2429000 |
2021-05-02 | $0.2429000 | $0.2378000 | $0.2378000 | $0.2378000 |
2021-05-03 | $0.2378000 | $0.2402000 | $0.2402000 | $0.2402000 |
2021-05-04 | $0.2402000 | $0.2236000 | $0.2236000 | $0.2236000 |
2021-05-05 | $0.2236000 | $0.2254000 | $0.2261000 | $0.2225000 |
2021-05-06 | $0.2358000 | $0.2314000 | $0.2314000 | $0.2314000 |
2021-05-07 | $0.2314000 | $0.2352000 | $0.2352000 | $0.2352000 |
2021-05-08 | $0.2352000 | $0.2358000 | $0.2417000 | $0.1945000 |
2021-05-09 | $0.2358000 | $0.2332000 | $0.2332000 | $0.2332000 |
2021-05-10 | $0.2332000 | $0.2235000 | $0.2235000 | $0.2179000 |
2021-05-11 | $0.2235000 | $0.2213000 | $0.2270000 | $0.2213000 |
2021-05-12 | $0.2213000 | $0.1931000 | $0.1931000 | $0.1931000 |
2021-05-13 | $0.1931000 | $0.1988000 | $0.1988000 | $0.1938000 |
2021-05-14 | $0.1988000 | $0.1996000 | $0.1996000 | $0.1996000 |
2021-05-15 | $0.1996000 | $0.1871000 | $0.1871000 | $0.1871000 |
2021-05-16 | $0.1871000 | $0.1860000 | $0.1860000 | $0.1860000 |
2021-05-17 | $0.1860000 | $0.1742000 | $0.1742000 | $0.1742000 |
2021-05-18 | $0.1742000 | $0.1673000 | $0.1715000 | $0.1673000 |
2021-05-19 | $0.1673000 | $0.1287000 | $0.1434000 | $0.1287000 |
2021-05-20 | $0.1287000 | $0.1462000 | $0.1462000 | $0.1421000 |
2021-05-21 | $0.1462000 | $0.1382000 | $0.1382000 | $0.1345000 |
2021-05-22 | $0.1382000 | $0.1425000 | $0.1462000 | $0.1312000 |
2021-05-23 | $0.1425000 | $0.1354000 | $0.1354000 | $0.1319000 |
2021-05-24 | $0.1354000 | $0.1282000 | $0.1515000 | $0.1282000 |
2021-05-25 | $0.1282000 | $0.1382000 | $0.1382000 | $0.1267000 |
2021-05-26 | $0.1382000 | $0.1375000 | $0.1415000 | $0.1375000 |
2021-05-27 | $0.1375000 | $0.1387000 | $0.1387000 | $0.1349000 |
2021-05-28 | $0.1387000 | $0.1285000 | $0.1285000 | $0.1285000 |
2021-05-29 | $0.1285000 | $0.1246000 | $0.1246000 | $0.1246000 |
2021-05-30 | $0.1246000 | $0.1284000 | $0.1284000 | $0.1284000 |
2021-05-31 | $0.1284000 | $0.1292000 | $0.1296000 | $0.1275000 |
2021-06-01 | $0.1380000 | $0.1394000 | $0.1394000 | $0.1357000 |
2021-06-02 | $0.1394000 | $0.1390000 | $0.1428000 | $0.1390000 |
2021-06-03 | $0.1390000 | $0.1491000 | $0.1530000 | $0.1451000 |
2021-06-04 | $0.1491000 | $0.1401000 | $0.1401000 | $0.1401000 |
2021-06-05 | $0.1401000 | $0.1350000 | $0.1350000 | $0.1315000 |
2021-06-06 | $0.1350000 | $0.1289000 | $0.1360000 | $0.1289000 |
2021-06-07 | $0.1289000 | $0.1209000 | $0.1209000 | $0.1209000 |
2021-06-08 | $0.1209000 | $0.1203000 | $0.1203000 | $0.1203000 |
2021-06-09 | $0.1203000 | $0.1346000 | $0.1346000 | $0.1346000 |
2021-06-10 | $0.1346000 | $0.1321000 | $0.1321000 | $0.1321000 |
2021-06-11 | $0.1321000 | $0.1344000 | $0.1344000 | $0.1344000 |
2021-06-12 | $0.1344000 | $0.1280000 | $0.1280000 | $0.1280000 |
2021-06-13 | $0.1280000 | $0.1405000 | $0.1405000 | $0.1405000 |
2021-06-14 | $0.1405000 | $0.1094000 | $0.1581000 | $0.1054000 |
2021-06-15 | $0.1094000 | $0.1084000 | $0.1084000 | $0.1084000 |
2021-06-16 | $0.1084000 | $0.1035000 | $0.1035000 | $0.1035000 |
2021-06-17 | $0.1035000 | $0.1028000 | $0.1028000 | $0.1028000 |
2021-06-18 | $0.1028000 | $0.1111000 | $0.1111000 | $0.0967 |
2021-06-19 | $0.1111000 | $0.1101000 | $0.1101000 | $0.1101000 |
2021-06-20 | $0.1101000 | $0.1104000 | $0.1104000 | $0.1104000 |
2021-06-21 | $0.1104000 | $0.1013000 | $0.1013000 | $0.0981 |
2021-06-22 | $0.1013000 | $0.1041000 | $0.1041000 | $0.1041000 |
2021-06-23 | $0.1041000 | $0.1078000 | $0.1078000 | $0.1078000 |
2021-06-24 | $0.1078000 | $0.1074000 | $0.1109000 | $0.0970 |
2021-06-25 | $0.1074000 | $0.0979 | $0.0979 | $0.0979 |
2021-06-26 | $0.0979 | $0.1002000 | $0.1002000 | $0.1002000 |
2021-06-27 | $0.1002000 | $0.1076000 | $0.1076000 | $0.1076000 |
2021-06-28 | $0.1076000 | $0.1069000 | $0.1069000 | $0.1069000 |
2021-06-29 | $0.1069000 | $0.1113000 | $0.1113000 | $0.1113000 |
2021-06-30 | $0.1113000 | $0.1087000 | $0.1087000 | $0.1087000 |
2021-07-01 | $0.1087000 | $0.1040000 | $0.1040000 | $0.1040000 |
2021-07-02 | $0.1040000 | $0.1116000 | $0.1116000 | $0.1048000 |
2021-07-03 | $0.1116000 | $0.0867 | $0.1145000 | $0.0867 |
2021-07-04 | $0.0867 | $0.0882 | $0.0882 | $0.0882 |
2021-07-05 | $0.0882 | $0.0843 | $0.0843 | $0.0843 |
2021-07-06 | $0.0843 | $0.0822 | $0.0959 | $0.0822 |
2021-07-07 | $0.0822 | $0.0813 | $0.0813 | $0.0813 |
2021-07-08 | $0.0813 | $0.0789 | $0.0789 | $0.0789 |
2021-07-09 | $0.0789 | $0.0811 | $0.0811 | $0.0811 |
2021-07-10 | $0.0811 | $0.0805 | $0.0805 | $0.0805 |
2021-07-11 | $0.0804 | $0.0822 | $0.0822 | $0.0822 |
2021-07-12 | $0.0822 | $0.0794 | $0.0794 | $0.0794 |
2021-07-13 | $0.0794 | $0.0786 | $0.0786 | $0.0786 |
2021-07-14 | $0.0786 | $0.0788 | $0.0788 | $0.0788 |
2021-07-15 | $0.0788 | $0.0829 | $0.0892 | $0.0765 |
2021-07-16 | $0.0829 | $0.0754 | $0.0816 | $0.0722 |
2021-07-17 | $0.0754 | $0.0694 | $0.0757 | $0.0694 |
2021-07-18 | $0.0694 | $0.0700 | $0.0700 | $0.0700 |
2021-07-19 | $0.0700 | $0.0617 | $0.0679 | $0.0617 |
2021-07-20 | $0.0617 | $0.0626 | $0.0626 | $0.0596 |
2021-07-21 | $0.0626 | $0.0675 | $0.0675 | $0.0675 |
2021-07-22 | $0.0675 | $0.0678 | $0.0678 | $0.0678 |
2021-07-23 | $0.0678 | $0.0706 | $0.0706 | $0.0706 |
2021-07-24 | $0.0706 | $0.0720 | $0.0720 | $0.0720 |
2021-07-25 | $0.0720 | $0.0672 | $0.0743 | $0.0672 |
2021-07-26 | $0.0672 | $0.0708 | $0.0708 | $0.0708 |
2021-07-27 | $0.0708 | $0.0750 | $0.0750 | $0.0750 |
2021-07-28 | $0.0750 | $0.0761 | $0.0761 | $0.0761 |
2021-07-29 | $0.0761 | $0.0761 | $0.0761 | $0.0761 |
2021-07-30 | $0.0761 | $0.0802 | $0.0802 | $0.0802 |
2021-07-31 | $0.0802 | $0.0788 | $0.0788 | $0.0788 |
2021-08-01 | $0.0788 | $0.0758 | $0.0758 | $0.0758 |
2021-08-02 | $0.0758 | $0.0744 | $0.0744 | $0.0744 |
2021-08-03 | $0.0744 | $0.0726 | $0.0802 | $0.0726 |
2021-08-04 | $0.0726 | $0.0795 | $0.0795 | $0.0755 |
2021-08-05 | $0.0795 | $0.0818 | $0.0818 | $0.0818 |
2021-08-06 | $0.0818 | $0.0857 | $0.0857 | $0.0857 |
2021-08-07 | $0.1100000 | $0.1226000 | $0.1840000 | $0.1013000 |
2021-08-08 | $0.0892 | $0.1096000 | $0.1096000 | $0.0877 |
2021-08-09 | $0.1096000 | $0.1111000 | $0.1157000 | $0.1111000 |
2021-08-10 | $0.1111000 | $0.1049000 | $0.1094000 | $0.1049000 |
2021-08-11 | $0.1049000 | $0.1048000 | $0.1048000 | $0.1048000 |
2021-08-12 | $0.1093000 | $0.1066000 | $0.1066000 | $0.1066000 |
2021-08-13 | $0.1066000 | $0.1148000 | $0.1148000 | $0.1148000 |
2021-08-14 | $0.1148000 | $0.1130000 | $0.1130000 | $0.1130000 |
2021-08-15 | $0.1130000 | $0.1128000 | $0.1128000 | $0.1128000 |
2021-08-16 | $0.1158000 | $0.1136000 | $0.1170000 | $0.1135000 |
2021-08-17 | $0.1102000 | $0.1028000 | $0.1072000 | $0.1028000 |
2021-08-18 | $0.1028000 | $0.1163000 | $0.1163000 | $0.1028000 |
2021-08-19 | $0.1163000 | $0.1263000 | $0.1309000 | $0.1216000 |
2021-08-20 | $0.1263000 | $0.1233000 | $0.1332000 | $0.1233000 |
2021-08-21 | $0.1233000 | $0.1228000 | $0.1234000 | $0.1227000 |
2021-08-22 | $0.2182000 | $0.1848000 | $0.2182000 | $0.1819000 |
2021-08-23 | $0.1232000 | $0.1684000 | $0.1684000 | $0.1238000 |
2021-08-24 | $0.1684000 | $0.1621000 | $0.1621000 | $0.1621000 |
2021-08-25 | $0.1621000 | $0.1617000 | $0.1666000 | $0.1617000 |
2021-08-26 | $0.1529000 | $0.1378000 | $0.1531000 | $0.1333000 |
2021-08-27 | $0.1378000 | $0.1421000 | $0.1461000 | $0.1313000 |
2021-08-28 | $0.1421000 | $0.1213000 | $0.1423000 | $0.1201000 |
2021-08-29 | $0.1213000 | $0.1638000 | $0.1938000 | $0.1153000 |
2021-08-30 | $0.1638000 | $0.1370000 | $0.1909000 | $0.1337000 |
2021-08-31 | $0.1551000 | $0.1556000 | $0.1603000 | $0.1368000 |
2021-09-01 | $0.1556000 | $0.1563000 | $0.1612000 | $0.1563000 |
2021-09-02 | $0.1524000 | $0.1536000 | $0.1580000 | $0.1506000 |
2021-09-03 | $0.1536000 | $0.1575000 | $0.1680000 | $0.1530000 |
2021-09-04 | $0.1575000 | $0.1620000 | $0.1708000 | $0.1567000 |
2021-09-05 | $0.1620000 | $0.1610000 | $0.1659000 | $0.1587000 |
2021-09-06 | $0.1610000 | $0.1555000 | $0.1622000 | $0.1555000 |
2021-09-07 | $0.1686000 | $0.1359000 | $0.1499000 | $0.1359000 |
2021-09-08 | $0.1292000 | $0.1318000 | $0.1318000 | $0.1281000 |
2021-09-09 | $0.1318000 | $0.1290000 | $0.1371000 | $0.1280000 |
2021-09-10 | $0.1290000 | $0.1266000 | $0.1381000 | $0.1266000 |
2021-09-11 | $0.1266000 | $0.1283000 | $0.1321000 | $0.1266000 |
2021-09-12 | $0.1310000 | $0.1313000 | $0.1313000 | $0.1309000 |
2021-09-18 | $0.1451000 | $0.1418000 | $0.1521000 | $0.1378000 |
2021-09-19 | $0.1418000 | $0.1400000 | $0.1578000 | $0.1370000 |
2021-09-20 | $0.1400000 | $0.1237000 | $0.1400000 | $0.1200000 |
2021-09-21 | $0.1237000 | $0.1247000 | $0.1499000 | $0.1232000 |
2021-09-22 | $0.1247000 | $0.1278000 | $0.1287000 | $0.1208000 |
2021-09-23 | $0.1278000 | $0.1265000 | $0.1286000 | $0.1212000 |
2021-09-24 | $0.1265000 | $0.1280000 | $0.1294000 | $0.1224000 |
2021-09-25 | $0.1280000 | $0.1276000 | $0.1311000 | $0.1214000 |
2021-09-26 | $0.1276000 | $0.1341000 | $0.1385000 | $0.1250000 |
2021-09-27 | $0.1341000 | $0.1243000 | $0.1394000 | $0.1242000 |
2021-09-28 | $0.1243000 | $0.1156000 | $0.1274000 | $0.1155000 |
2021-09-29 | $0.1191000 | $0.1163000 | $0.1205000 | $0.1163000 |
2021-09-30 | $0.1196000 | $0.1341000 | $0.1400000 | $0.1188000 |
2021-10-01 | $0.1341000 | $0.1384000 | $0.1394000 | $0.1296000 |
2021-10-02 | $0.1384000 | $0.1390000 | $0.1400000 | $0.1350000 |
2021-10-03 | $0.1390000 | $0.1387000 | $0.1402000 | $0.1350000 |
2021-10-04 | $0.1387000 | $0.1465000 | $0.1572000 | $0.1366000 |
2021-10-05 | $0.1380000 | $0.1442000 | $0.1442000 | $0.1442000 |
2021-10-06 | $0.1442000 | $0.1716000 | $0.1716000 | $0.1550000 |
2021-10-07 | $0.1716000 | $0.2421000 | $0.2421000 | $0.1668000 |
2021-10-08 | $0.2421000 | $0.3021000 | $0.3723000 | $0.2428000 |
2021-10-09 | $0.2720000 | $0.4120000 | $0.4556000 | $0.2583000 |
2021-10-10 | $0.3078000 | $0.1532000 | $0.3774000 | $0.1532000 |
2021-10-11 | $0.4600000 | $0.4219000 | $0.4669000 | $0.4150000 |
2021-10-12 | $0.4219000 | $0.4581000 | $0.4875000 | $0.4219000 |
2021-10-13 | $0.4581000 | $0.4150000 | $0.4700000 | $0.4150000 |
2021-10-14 | $0.4150000 | $0.4608000 | $0.4708000 | $0.4099000 |
2021-10-15 | $0.4608000 | $0.4079000 | $0.4650000 | $0.4040000 |
2021-10-16 | $0.4079000 | $0.3386000 | $0.4079000 | $0.3343000 |
2021-10-17 | $0.3386000 | $0.2633000 | $0.3403000 | $0.2540000 |
2021-10-18 | $0.2633000 | $0.2436000 | $0.2800000 | $0.2384000 |
2021-10-19 | $0.2436000 | $0.2411000 | $0.2436000 | $0.2266000 |
2021-10-20 | $0.2411000 | $0.2397000 | $0.2532000 | $0.2336000 |
2021-10-21 | $0.1849000 | $0.2367000 | $19.12 | $0.1744000 |
2021-10-22 | $0.2367000 | $0.2853000 | $0.3520000 | $0.2306000 |
2021-10-23 | $0.2853000 | $0.1717000 | $0.2882000 | $0.1717000 |
2021-10-24 | $0.2191000 | $0.2170000 | $0.2231000 | $0.2148000 |
2021-10-25 | $0.2170000 | $0.2192000 | $0.2246000 | $0.2128000 |
2021-10-26 | $0.2192000 | $0.2223000 | $0.2267000 | $0.2170000 |
2021-10-27 | $0.2223000 | $0.2393000 | $0.2664000 | $0.2129000 |
2021-10-28 | $0.2393000 | $0.2385000 | $0.2627000 | $0.2229000 |
2021-10-29 | $0.2385000 | $0.2335000 | $0.2396000 | $0.2281000 |
2021-10-30 | $0.2335000 | $0.2321000 | $0.2409000 | $0.2317000 |
2021-10-31 | $0.2321000 | $0.2282000 | $0.2383000 | $0.2249000 |
2021-11-01 | $0.2282000 | $0.2331000 | $0.2629000 | $0.2184000 |
2021-11-02 | $0.1707000 | $0.1708000 | $0.1710000 | $0.1702000 |
2021-11-03 | $0.2311000 | $0.2263000 | $0.2412000 | $0.2200000 |
2021-11-04 | $0.2263000 | $0.3099000 | $0.3776000 | $0.2253000 |
2021-11-05 | $0.3099000 | $0.2516000 | $0.3251000 | $0.2402000 |
2021-11-06 | $0.2516000 | $0.2502000 | $0.2546000 | $0.2393000 |
2021-11-07 | $0.2502000 | $0.2474000 | $0.2590000 | $0.2400000 |
2021-11-08 | $0.6647000 | $0.4258000 | $0.7097000 | $0.4191000 |
2021-11-09 | $0.4256000 | $22.69 | $22.69 | $0.4150000 |
2021-11-10 | $22.69 | $42.79 | $42.79 | $22.01 |
2021-11-11 | $42.79 | $0.2917000 | $42.72 | $0.2463000 |
2021-11-12 | $0.2498000 | $0.2470000 | $0.2563000 | $0.2367000 |
2021-11-13 | $0.2470000 | $0.2436000 | $0.2536000 | $0.2418000 |
2021-11-14 | $0.2436000 | $0.2454000 | $0.2480000 | $0.2344000 |
2021-11-15 | $0.2454000 | $0.2464000 | $0.2520000 | $0.2378000 |
2021-11-16 | $0.2464000 | $0.2320000 | $0.2464000 | $0.2205000 |
2021-11-17 | $0.2320000 | $0.2343000 | $0.2367000 | $0.2188000 |
2021-11-18 | $0.2343000 | $0.2221000 | $0.2343000 | $0.2180000 |
2021-11-19 | $0.2221000 | $0.2253000 | $0.2304000 | $0.2180000 |
2021-11-20 | $0.2253000 | $0.2274000 | $0.2311000 | $0.2180000 |
2021-11-21 | $0.2274000 | $0.2295000 | $0.2336000 | $0.2242000 |
2021-11-22 | $0.2295000 | $0.2196000 | $0.2319000 | $0.2169000 |
2021-11-23 | $0.2196000 | $0.2507000 | $0.2578000 | $0.2194000 |
2021-11-24 | $0.2507000 | $0.2381000 | $0.2574000 | $0.2317000 |
2021-11-25 | $0.2381000 | $0.2266000 | $0.2399000 | $0.2233000 |
2021-11-26 | $0.2266000 | $0.2223000 | $0.2311000 | $0.2206000 |
2021-11-27 | $0.2420000 | $0.2466000 | $0.2466000 | $0.2466000 |
2021-11-28 | $0.2466000 | $0.2580000 | $0.2580000 | $0.2580000 |
2021-11-29 | $0.2223000 | $0.2229000 | $0.2248000 | $0.2180000 |
2021-11-30 | $0.2603000 | $0.2607000 | $0.2607000 | $0.2594000 |
Pair | Exchange |
---|---|
WOM/KRW | bithumb |
WOM/USDT | bithumbglobal |
WOM/ETH | gateio |
WOM/USDT | gateio |
WOM/USDT | kucoin |
WOM/BTC | liquid |
WOM/USDT | liquid |
The WOM Protocol, which is based on blockchain technology, will enable brands to access genuine word-of-mouth recommendations. The WOM Protocol will provide a way to reward creators for their product-referring content without compromising consumer trust in the content and its creators.
Sorry, detailed technology about WOM Protocol is not currently available
Sorry, detailed features about WOM Protocol is not currently available
The WOM Protocol, which is based on blockchain technology, will enable brands to access genuine word-of-mouth recommendations. The WOM Protocol will provide a way to reward creators for their product-referring content without compromising consumer trust in the content and its creators.
Team:
WOM ICO will begin on January 1, 2019. The ICO token supply represents 35% of the total token supply, so there is a total of 350,000,000 WOM tokens available, for 0.3 USD each. The ICO funding target is 10,000,000 USD, the funding cap is 350,000,000 USD and is expected to end on February 14, 2019 or when the funding cap is reached.
Token Reserve Split (65%):