CTK Coin Values CTK
Turuosa ülempiirid:
24h turumaht:
Aktiivsed krüptovaluutad: 21418
Turg: 95259
ENG
EST
RUS
TUR
DEU
CHI
KOR
ITA
USD
USD
AED
AFN
ALL
AMD
ANG
AOA
ARS
AUD
AWG
AZN
BAM
BBD
BDT
BGN
BHD
BIF
BMD
BND
BOB
BRL
BTN
BWP
BYN
BZD
CAD
CDF
CHF
CLF
CLP
CNH
CNY
COP
CRC
CUC
CUP
CVE
CZK
DJF
DKK
DOP
DZD
EGP
ERN
ETB
EUR
FJD
FKP
GBP
GEL
GHS
GIP
GMD
GNF
GTQ
GYD
HKD
HNL
HRK
HTG
HUF
IDR
ILS
IMP
INR
ISK
JMD
JOD
JPY
KES
KGS
KHR
KMF
KPW
KRW
KWD
KYD
KZT
LAK
LBP
LKR
LRD
LSL
LYD
MAD
MDL
MGA
MKD
MMK
MNT
MOP
MRU
MUR
MVR
MWK
MXN
MYR
MZN
NAD
NGN
NIO
NOK
NPR
NZD
OMR
PAB
PEN
PGK
PHP
PKR
PLN
PYG
QAR
RON
RSD
RUB
RWF
SAR
SBD
SCR
SDG
SEK
SGD
SHP
SLL
SRD
SSP
STD
STN
SVC
SYP
SZL
THB
TJS
TMT
TND
TOP
TRY
TTD
TWD
TZS
UAH
UGX
UYU
UZS
VES
VND
VUV
WST
ZAR
ZMW
ZWL
Turuosa ülempiirid
24h turumaht
21418
Aktiivsed krüptovaluutad56.79%
Bitcoin JagaCertiK Crypto Coin Rank 346
73,154,319 CTK
Get Wallet
Blockchain wallet
Be your own bank - safest and most popular wallet
Coinbase
Buy and sell cryptocurrency
Trezor
The safe place for your coins
CertiK
CertiK valuesUSD Hind $ 0.8753
$ 0.8753
CertiK BTC Hind 0.00002892
0.00002892
CertiK 24h turumaht $ 14,152,086
$ 14,152,086
CertiK Turuosa ülempiirid $ 64,028,338
$ 64,028,338
24h turumaht
468 BTC 1 H
-0.57 %
24 H
14.15 %
7 d
-11 %
Täna CertiK USA dollarites on praegu hind
0.8753
USD, ja kui see on muudetud Bitcoin on
0.00002892
BTC. Kogusumma 73,154,319 CTK praegu ringlusse turul. CertiK hinnad muutuvad praegu 14.15 %, Kontrollima kogu krüptokursus. Viimase 24 tunni jooksul 0.142 M US dollars CertiK on kaubeldatud Krüptovahetused. Hangi CertiK's edusamme, lisades selle oma lemmikud tasuta portfelli.
Täisnimi
CertiK
Sümbol
CTK
Algoritm
N/A
BTC Hind
0.00002892 BTC
BTC Turg
2,115 BTC
BTC 24h Vol
468 BTC
Kokku hangitud münte
73,154,319 CTK
1h
-0.57 %
24h
14.15 %
7d
-11 %
Reddit
N/A
Veebisait
N/A
Share CertiK Price
CTK Tabelid
CertiK Hind Tabelid
CTK Kõrge/Madal hinnatabel
CertiK Hind Kõrge/Madal hinnatabel
Historical Data
CertiK Crypto Technology
| Date | Open | Close | High | Low |
|---|---|---|---|---|
| 2022-05-09 | $0.9489000 | $0.8560000 | $0.8764000 | $0.8166000 |
| 2022-05-10 | $0.8560000 | $0.9112000 | $0.9397000 | $0.8690000 |
| 2022-05-11 | $0.9112000 | $0.9109000 | $0.9112000 | $0.9099000 |
| 2022-05-13 | $0.7900000 | $0.8107000 | $0.8651000 | $0.7975000 |
| 2022-05-14 | $0.8107000 | $0.8228000 | $0.8784000 | $0.7885000 |
| 2022-05-15 | $0.8228000 | $0.8359000 | $0.8569000 | $0.8115000 |
| 2022-05-16 | $0.8359000 | $0.7507000 | $0.7970000 | $0.7486000 |
| 2022-05-17 | $0.7507000 | $0.8158000 | $0.8297000 | $0.7653000 |
| 2022-05-18 | $0.8158000 | $0.7459000 | $0.7694000 | $0.7276000 |
| 2022-05-19 | $0.7459000 | $0.8237000 | $0.8400000 | $0.7761000 |
| 2022-05-20 | $0.8237000 | $0.7904000 | $0.8021000 | $0.7694000 |
| 2022-05-21 | $0.7904000 | $0.8544000 | $0.8720000 | $0.7885000 |
| 2022-05-22 | $0.8544000 | $0.8383000 | $0.8810000 | $0.8177000 |
| 2022-05-23 | $0.8383000 | $0.7661000 | $0.8333000 | $0.7595000 |
| 2022-05-24 | $0.7661000 | $0.8204000 | $0.8322000 | $0.7747000 |
| 2022-05-25 | $0.8199000 | $0.7952000 | $0.8165000 | $0.7761000 |
| 2022-05-26 | $0.7952000 | $0.7837000 | $0.7983000 | $0.7586000 |
| 2022-05-27 | $0.7837000 | $0.7824000 | $0.8162000 | $0.7527000 |
| 2022-05-28 | $0.7824000 | $0.8101000 | $0.8135000 | $0.7694000 |
| 2022-05-29 | $0.8101000 | $0.8429000 | $0.8559000 | $0.8152000 |
| 2022-05-30 | $0.8429000 | $0.8827000 | $0.9229000 | $0.8722000 |
| 2022-05-31 | $0.8827000 | $0.8940000 | $0.9322000 | $0.8664000 |
| 2022-06-01 | $0.8940000 | $0.7955000 | $0.8473000 | $0.7931000 |
| 2022-06-02 | $0.7957000 | $0.8027000 | $0.8234000 | $0.7990000 |
| 2022-06-03 | $0.8027000 | $0.7856000 | $0.8052000 | $0.7589000 |
| 2022-06-04 | $0.7856000 | $0.7894000 | $0.8019000 | $0.7858000 |
| 2022-06-05 | $0.7894000 | $0.7962000 | $0.8195000 | $0.7866000 |
| 2022-06-06 | $0.7962000 | $0.8130000 | $0.8412000 | $0.7967000 |
| 2022-06-07 | $0.8130000 | $0.8117000 | $0.8378000 | $0.7887000 |
| 2022-06-08 | $0.8117000 | $0.8332000 | $0.8438000 | $0.7816000 |
| 2022-06-09 | $0.8332000 | $0.8498000 | $0.8721000 | $0.8198000 |
| 2022-06-10 | $0.8498000 | $0.7805000 | $0.8226000 | $0.7752000 |
| 2022-06-11 | $0.7805000 | $0.7634000 | $0.7770000 | $0.7537000 |
| 2022-06-12 | $0.7634000 | $0.8487000 | $0.8495000 | $0.7011000 |
| 2022-06-13 | $0.8487000 | $0.7737000 | $0.8265000 | $0.6553000 |
| 2022-06-14 | $0.7737000 | $0.8249000 | $0.8458000 | $0.7636000 |
| 2022-06-15 | $0.8208000 | $0.8138000 | $0.8551000 | $0.8063000 |
| 2022-06-16 | $0.8138000 | $0.7829000 | $0.7927000 | $0.7220000 |
| 2022-06-17 | $0.7829000 | $0.7589000 | $0.7889000 | $0.7466000 |
| 2022-06-18 | $0.7589000 | $0.7927000 | $0.8150000 | $0.6960000 |
| 2022-06-19 | $0.7927000 | $0.8096000 | $0.9268000 | $0.7981000 |
| 2022-06-20 | $0.8096000 | $0.7996000 | $0.8200000 | $0.7898000 |
| 2022-06-21 | $0.7996000 | $0.8052000 | $0.8172000 | $0.7944000 |
| 2022-06-22 | $0.8052000 | $0.7735000 | $0.7819000 | $0.7581000 |
| 2022-06-23 | $0.7735000 | $0.8570000 | $0.8678000 | $0.8110000 |
| 2022-06-24 | $0.8570000 | $0.8572000 | $0.8654000 | $0.8419000 |
| 2022-06-25 | $0.8575000 | $0.8613000 | $0.8768000 | $0.8420000 |
| 2022-06-26 | $0.8613000 | $0.8057000 | $0.8533000 | $0.8045000 |
| 2022-06-27 | $0.8057000 | $0.8024000 | $0.8097000 | $0.7916000 |
| 2022-06-28 | $0.8024000 | $0.7710000 | $0.7844000 | $0.7647000 |
| 2022-06-29 | $0.7710000 | $0.7849000 | $0.7861000 | $0.7626000 |
| 2022-06-30 | $0.7849000 | $0.8009000 | $0.8672000 | $0.7649000 |
| 2022-07-01 | $0.8009000 | $0.7946000 | $0.8056000 | $0.7582000 |
| 2022-07-02 | $0.7946000 | $0.8070000 | $0.8191000 | $0.7874000 |
| 2022-07-03 | $0.8069000 | $0.7982000 | $0.8223000 | $0.7926000 |
| 2022-07-04 | $0.7982000 | $0.8065000 | $0.8378000 | $0.8047000 |
| 2022-07-05 | $0.8065000 | $0.7795000 | $0.8126000 | $0.7684000 |
| 2022-07-06 | $0.7795000 | $0.8851000 | $0.9085000 | $0.7920000 |
| 2022-07-07 | $0.8851000 | $0.8917000 | $0.9565000 | $0.8895000 |
| 2022-07-08 | $0.8917000 | $0.8486000 | $0.8957000 | $0.8367000 |
| 2022-07-09 | $0.8486000 | $0.8493000 | $0.8555000 | $0.8419000 |
| 2022-07-10 | $0.8493000 | $0.8061000 | $0.8236000 | $0.7999000 |
| 2022-07-11 | $0.8061000 | $0.7718000 | $0.7772000 | $0.7629000 |
| 2022-07-12 | $0.7718000 | $0.7641000 | $0.7722000 | $0.7455000 |
| 2022-07-13 | $0.7641000 | $0.7803000 | $0.8062000 | $0.7769000 |
| 2022-07-14 | $0.7803000 | $0.7988000 | $0.8210000 | $0.7871000 |
| 2022-07-15 | $0.7988000 | $0.7698000 | $0.8123000 | $0.7692000 |
| 2022-07-16 | $0.7698000 | $0.7867000 | $0.7935000 | $0.7708000 |
| 2022-07-17 | $0.7867000 | $0.7754000 | $0.7795000 | $0.7610000 |
| 2022-07-18 | $0.7754000 | $0.8303000 | $0.8546000 | $0.8115000 |
| 2022-07-19 | $0.8303000 | $0.8333000 | $0.8880000 | $0.8333000 |
| 2022-07-20 | $0.8333000 | $0.7722000 | $0.8430000 | $0.7670000 |
| 2022-07-21 | $0.7722000 | $0.7851000 | $0.7935000 | $0.7641000 |
| 2022-07-22 | $0.7851000 | $0.7716000 | $0.7865000 | $0.7602000 |
| 2022-07-23 | $0.7716000 | $0.7829000 | $0.7860000 | $0.7623000 |
| 2022-07-24 | $0.7829000 | $0.7794000 | $0.7979000 | $0.7754000 |
| 2022-07-25 | $0.7794000 | $0.7977000 | $0.8284000 | $0.7304000 |
| 2022-07-26 | $0.7977000 | $0.8520000 | $0.8633000 | $0.7917000 |
| 2022-07-27 | $0.8520000 | $0.8355000 | $0.9216000 | $0.8217000 |
| 2022-07-28 | $0.8355000 | $0.8846000 | $0.9211000 | $0.8547000 |
| 2022-07-29 | $0.8846000 | $0.8842000 | $0.9401000 | $0.8564000 |
| 2022-07-30 | $0.8842000 | $1.06 | $1.19 | $0.8633000 |
| 2022-07-31 | $1.06 | $0.9873000 | $1.08 | $0.9514000 |
| 2022-08-01 | $0.9873000 | $1.08 | $1.11 | $0.9844000 |
| 2022-08-02 | $0.9801000 | $1.14 | $1.15 | $0.9801000 |
| 2022-08-03 | $1.22 | $1.12 | $1.24 | $1.10 |
| 2022-08-04 | $1.12 | $1.21 | $1.25 | $1.04 |
| 2022-08-05 | $1.21 | $1.16 | $1.27 | $1.14 |
| 2022-08-06 | $1.16 | $1.18 | $1.20 | $1.13 |
| 2022-08-07 | $1.18 | $1.11 | $1.22 | $1.11 |
| 2022-08-08 | $1.11 | $1.08 | $1.17 | $1.05 |
| 2022-08-09 | $1.08 | $1.02 | $1.07 | $1.01 |
| 2022-08-10 | $1.02 | $1.05 | $1.08 | $1.03 |
| 2022-08-11 | $1.05 | $0.9946000 | $1.07 | $0.9826000 |
| 2022-08-12 | $0.9946000 | $1.01 | $1.04 | $0.9892000 |
| 2022-08-13 | $1.01 | $0.9912000 | $1.02 | $0.9775000 |
| 2022-08-14 | $0.9912000 | $0.9322000 | $1.01 | $0.9132000 |
| 2022-08-15 | $0.9322000 | $0.9482000 | $0.9641000 | $0.9166000 |
| 2022-08-16 | $0.9482000 | $0.9663000 | $0.9906000 | $0.9281000 |
| 2022-08-17 | $0.9663000 | $0.9092000 | $0.9517000 | $0.8971000 |
| 2022-08-18 | $0.9092000 | $0.8805000 | $0.9230000 | $0.8626000 |
| 2022-08-19 | $0.8805000 | $0.8469000 | $0.8558000 | $0.7708000 |
| 2022-08-20 | $0.8469000 | $0.8441000 | $0.8704000 | $0.8259000 |
| 2022-08-21 | $0.8431000 | $0.8764000 | $0.8816000 | $0.8551000 |
| 2022-08-22 | $0.8765000 | $0.8551000 | $0.8723000 | $0.8365000 |
| 2022-08-23 | $0.8551000 | $0.8918000 | $0.8931000 | $0.8591000 |
| 2022-08-24 | $0.8918000 | $0.8860000 | $0.9321000 | $0.8778000 |
| 2022-08-25 | $0.8860000 | $0.9234000 | $0.9273000 | $0.8941000 |
| 2022-08-26 | $0.9234000 | $0.9261000 | $0.9288000 | $0.8482000 |
| 2022-08-27 | $0.9261000 | $0.8392000 | $1.14 | $0.8360000 |
| 2022-08-28 | $0.8392000 | $0.8406000 | $0.8408000 | $0.8158000 |
| 2022-08-29 | $0.8406000 | $0.9468000 | $1.02 | $0.8580000 |
| 2022-08-30 | $0.9468000 | $0.9934000 | $1.01 | $0.9033000 |
| 2022-08-31 | $0.9934000 | $0.9091000 | $1.01 | $0.9079000 |
| 2022-09-01 | $0.9091000 | $0.9735000 | $1.01 | $0.8956000 |
| 2022-09-02 | $0.9735000 | $1.01 | $1.01 | $0.9320000 |
| 2022-09-03 | $1.01 | $1.01 | $1.04 | $0.9800000 |
| 2022-09-04 | $1.01 | $0.9812000 | $1.06 | $0.9730000 |
| 2022-09-05 | $0.9812000 | $1.06 | $1.07 | $0.9707000 |
| 2022-09-06 | $1.06 | $0.9377000 | $1.01 | $0.9061000 |
| 2022-09-07 | $0.9377000 | $1.05 | $1.09 | $0.9624000 |
| 2022-09-08 | $1.05 | $1.04 | $1.05 | $1.00 |
| 2022-09-09 | $1.04 | $1.04 | $1.17 | $1.03 |
| 2022-09-10 | $1.04 | $1.03 | $1.08 | $1.02 |
| 2022-09-11 | $1.03 | $1.03 | $1.07 | $1.02 |
| 2022-09-12 | $1.03 | $1.01 | $1.06 | $1.01 |
| 2022-09-13 | $1.01 | $0.9213000 | $0.9373000 | $0.8612000 |
| 2022-09-14 | $0.9213000 | $0.9307000 | $0.9346000 | $0.9010000 |
| 2022-09-15 | $0.9307000 | $0.9180000 | $0.9180000 | $0.8851000 |
| 2022-09-16 | $0.9180000 | $0.9308000 | $0.9508000 | $0.9102000 |
| 2022-09-17 | $0.9308000 | $0.9456000 | $0.9619000 | $0.9401000 |
| 2022-09-18 | $0.9456000 | $0.8699000 | $0.9336000 | $0.8445000 |
| 2022-09-19 | $0.8699000 | $0.8930000 | $0.9112000 | $0.8641000 |
| 2022-09-20 | $0.8930000 | $0.8826000 | $0.9004000 | $0.8594000 |
| 2022-09-21 | $0.8826000 | $0.8709000 | $0.8772000 | $0.8251000 |
| 2022-09-22 | $0.8682000 | $0.9004000 | $0.9200000 | $0.8952000 |
| 2022-09-23 | $0.9004000 | $0.8932000 | $0.9150000 | $0.8864000 |
| 2022-09-24 | $0.8932000 | $0.8737000 | $0.8985000 | $0.8724000 |
| 2022-09-25 | $0.8737000 | $0.8641000 | $0.8756000 | $0.8564000 |
| 2022-09-26 | $0.8641000 | $0.8675000 | $0.8835000 | $0.8575000 |
| 2022-09-27 | $0.8675000 | $0.8644000 | $0.8739000 | $0.8331000 |
| 2022-09-28 | $0.8644000 | $0.8559000 | $0.8833000 | $0.8462000 |
| 2022-09-29 | $0.8559000 | $0.8703000 | $0.8878000 | $0.8602000 |
| 2022-09-30 | $0.8703000 | $0.8644000 | $0.8780000 | $0.8423000 |
| 2022-10-01 | $0.8644000 | $0.8687000 | $0.8730000 | $0.8577000 |
| 2022-10-02 | $0.8687000 | $0.8586000 | $0.8647000 | $0.8464000 |
| 2022-10-03 | $0.8586000 | $0.8782000 | $0.9031000 | $0.8689000 |
| 2022-10-04 | $0.8782000 | $0.8876000 | $0.9247000 | $0.8874000 |
| 2022-10-05 | $0.8876000 | $0.8851000 | $0.8965000 | $0.8685000 |
| 2022-10-06 | $0.8851000 | $0.8743000 | $0.8865000 | $0.8659000 |
| 2022-10-07 | $0.8743000 | $0.8553000 | $0.8751000 | $0.8477000 |
| 2022-10-08 | $0.8553000 | $0.8506000 | $0.8611000 | $0.8440000 |
| 2022-10-09 | $0.8506000 | $0.8529000 | $0.8549000 | $0.8469000 |
| 2022-10-10 | $0.8529000 | $0.8510000 | $0.8544000 | $0.8313000 |
| 2022-10-11 | $0.8510000 | $0.8530000 | $0.8616000 | $0.8374000 |
| 2022-10-12 | $0.8530000 | $0.8738000 | $0.8754000 | $0.8562000 |
| 2022-10-13 | $0.8738000 | $0.8375000 | $0.8926000 | $0.8269000 |
| 2022-10-14 | $0.8374000 | $0.8277000 | $0.8448000 | $0.8152000 |
| 2022-10-15 | $0.8277000 | $0.8213000 | $0.8303000 | $0.8177000 |
| 2022-10-16 | $0.8213000 | $0.8490000 | $0.8563000 | $0.8293000 |
| 2022-10-17 | $0.8490000 | $0.8583000 | $0.8690000 | $0.8524000 |
| 2022-10-18 | $0.8583000 | $0.8281000 | $0.8525000 | $0.8227000 |
| 2022-10-19 | $0.8281000 | $0.8017000 | $0.8281000 | $0.7980000 |
| 2022-10-20 | $0.8017000 | $0.8017000 | $0.8078000 | $0.7911000 |
| 2022-10-21 | $0.8017000 | $0.8163000 | $0.8222000 | $0.7904000 |
| 2022-10-22 | $0.8163000 | $0.8150000 | $0.8202000 | $0.8075000 |
| 2022-10-23 | $0.8150000 | $0.8279000 | $0.8358000 | $0.8117000 |
| 2022-10-24 | $0.8279000 | $0.8057000 | $0.8196000 | $0.7978000 |
| 2022-10-25 | $0.8057000 | $0.8218000 | $0.8437000 | $0.8169000 |
| 2022-10-26 | $0.8218000 | $0.8261000 | $0.8589000 | $0.8230000 |
| 2022-10-27 | $0.8261000 | $0.8114000 | $0.8349000 | $0.8045000 |
| 2022-10-28 | $0.8114000 | $0.8178000 | $0.8318000 | $0.8090000 |
| 2022-10-29 | $0.8178000 | $0.8368000 | $0.8528000 | $0.8199000 |
| 2022-10-30 | $0.8368000 | $0.8230000 | $0.8510000 | $0.8166000 |
| 2022-10-31 | $0.8230000 | $0.8283000 | $0.8299000 | $0.8070000 |
| 2022-11-01 | $0.8283000 | $0.8178000 | $0.8354000 | $0.8178000 |
| 2022-11-02 | $0.8178000 | $0.7973000 | $0.8054000 | $0.7798000 |
| 2022-11-03 | $0.7973000 | $0.8483000 | $0.8629000 | $0.7984000 |
| 2022-11-04 | $0.8483000 | $0.8883000 | $0.9294000 | $0.8801000 |
| 2022-11-05 | $0.8883000 | $0.8883000 | $0.9141000 | $0.8734000 |
| 2022-11-06 | $0.8883000 | $0.8741000 | $0.9027000 | $0.8632000 |
| 2022-11-07 | $0.8741000 | $0.9155000 | $0.9186000 | $0.8548000 |
| 2022-11-08 | $0.9154000 | $0.8065000 | $0.8382000 | $0.7577000 |
| 2022-11-09 | $0.8065000 | $0.7747000 | $0.7923000 | $0.6644000 |
| 2022-11-10 | $0.7747000 | $0.7946000 | $0.9038000 | $0.7726000 |
| 2022-11-11 | $0.7946000 | $0.7722000 | $0.7897000 | $0.7636000 |
| 2022-11-12 | $0.7722000 | $0.7516000 | $0.7763000 | $0.7431000 |
| 2022-11-13 | $0.7516000 | $0.7632000 | $0.7740000 | $0.7265000 |
| 2022-11-14 | $0.7632000 | $0.7672000 | $0.7966000 | $0.7526000 |
| 2022-11-15 | $0.7672000 | $0.7795000 | $0.8137000 | $0.7695000 |
| 2022-11-16 | $0.7795000 | $0.7565000 | $0.7805000 | $0.7542000 |
| 2022-11-17 | $0.7565000 | $0.7523000 | $0.8058000 | $0.7458000 |
| 2022-11-18 | $0.7523000 | $0.7600000 | $0.7639000 | $0.7505000 |
| 2022-11-19 | $0.7600000 | $0.7673000 | $0.7888000 | $0.7566000 |
| 2022-11-20 | $0.7673000 | $0.7360000 | $0.7655000 | $0.7355000 |
| 2022-11-21 | $0.7360000 | $0.7273000 | $0.7328000 | $0.7042000 |
| 2022-11-22 | $0.7273000 | $0.7485000 | $0.7595000 | $0.7383000 |
| 2022-11-23 | $0.7485000 | $0.7599000 | $0.7690000 | $0.7433000 |
| 2022-11-24 | $0.7599000 | $0.7496000 | $0.7614000 | $0.7448000 |
| 2022-11-25 | $0.7496000 | $0.7574000 | $0.7594000 | $0.7354000 |
| 2022-11-26 | $0.7574000 | $0.7670000 | $0.9065000 | $0.7523000 |
| 2022-11-27 | $0.7670000 | $0.7764000 | $0.7882000 | $0.7565000 |
| 2022-11-28 | $0.7764000 | $0.7737000 | $0.7737000 | $0.7521000 |
| 2022-11-29 | $0.7737000 | $0.7755000 | $0.7980000 | $0.7695000 |
| 2022-11-30 | $0.7756000 | $0.7929000 | $0.8156000 | $0.7865000 |
| 2022-12-01 | $0.7924000 | $0.7786000 | $0.7924000 | $0.7674000 |
| 2022-12-02 | $0.7786000 | $0.7913000 | $0.8053000 | $0.7790000 |
| 2022-12-03 | $0.7913000 | $0.7738000 | $0.7934000 | $0.7735000 |
| 2022-12-04 | $0.7738000 | $0.7762000 | $0.7856000 | $0.7700000 |
| 2022-12-05 | $0.7762000 | $0.7708000 | $0.7713000 | $0.7598000 |
| 2022-12-06 | $0.7708000 | $0.7728000 | $0.7839000 | $0.7641000 |
| 2022-12-07 | $0.7728000 | $0.7557000 | $0.7697000 | $0.7432000 |
| 2022-12-08 | $0.7557000 | $0.7657000 | $0.7869000 | $0.7607000 |
| 2022-12-09 | $0.7657000 | $0.7695000 | $0.7923000 | $0.7613000 |
| 2022-12-10 | $0.7695000 | $0.7895000 | $0.7992000 | $0.7691000 |
| 2022-12-11 | $0.7895000 | $0.7751000 | $0.8040000 | $0.7735000 |
| 2022-12-12 | $0.7751000 | $0.7677000 | $0.7859000 | $0.7625000 |
| 2022-12-13 | $0.7677000 | $0.7604000 | $0.7963000 | $0.7393000 |
| 2022-12-14 | $0.7604000 | $0.7528000 | $0.7729000 | $0.7322000 |
| 2022-12-15 | $0.7528000 | $0.7501000 | $0.7544000 | $0.7274000 |
| 2022-12-16 | $0.7501000 | $0.6947000 | $0.7245000 | $0.6712000 |
| 2022-12-17 | $0.6947000 | $0.6904000 | $0.6997000 | $0.6734000 |
| 2022-12-18 | $0.6904000 | $0.6886000 | $0.7079000 | $0.6875000 |
| 2022-12-19 | $0.6886000 | $0.6663000 | $0.6893000 | $0.6638000 |
| 2022-12-20 | $0.6663000 | $0.6980000 | $0.7006000 | $0.6809000 |
| 2022-12-21 | $0.6980000 | $0.6900000 | $0.6949000 | $0.6828000 |
| 2022-12-22 | $0.6900000 | $0.6942000 | $0.6942000 | $0.6837000 |
| 2022-12-23 | $0.6942000 | $0.6994000 | $0.7016000 | $0.6927000 |
| 2022-12-24 | $0.6994000 | $0.7093000 | $0.7201000 | $0.6966000 |
| 2022-12-25 | $0.7093000 | $0.7038000 | $0.7122000 | $0.7019000 |
| 2022-12-26 | $0.7038000 | $0.7130000 | $0.7189000 | $0.7054000 |
| 2022-12-27 | $0.7130000 | $0.7043000 | $0.7126000 | $0.6986000 |
| 2022-12-28 | $0.7043000 | $0.7081000 | $0.7111000 | $0.6833000 |
| 2022-12-29 | $0.7081000 | $0.7128000 | $0.7208000 | $0.7065000 |
| 2022-12-30 | $0.7128000 | $0.7252000 | $0.7271000 | $0.7015000 |
| 2022-12-31 | $0.7252000 | $0.7406000 | $0.7487000 | $0.7158000 |
| 2023-01-01 | $0.7406000 | $0.7385000 | $0.7543000 | $0.7377000 |
| 2023-01-02 | $0.7385000 | $0.7231000 | $0.7502000 | $0.7196000 |
| 2023-01-03 | $0.7231000 | $0.7168000 | $0.7278000 | $0.7051000 |
| 2023-01-04 | $0.7168000 | $0.7355000 | $0.7404000 | $0.7202000 |
| 2023-01-05 | $0.7355000 | $0.7338000 | $0.7390000 | $0.7252000 |
| 2023-01-06 | $0.7338000 | $0.7460000 | $0.7468000 | $0.7307000 |
| 2023-01-07 | $0.7460000 | $0.7368000 | $0.7511000 | $0.7321000 |
| 2023-01-08 | $0.7368000 | $0.7389000 | $0.7447000 | $0.7284000 |
| 2023-01-09 | $0.7389000 | $0.7780000 | $0.7801000 | $0.7387000 |
| 2023-01-10 | $0.7780000 | $0.7800000 | $0.7952000 | $0.7687000 |
| 2023-01-11 | $0.7800000 | $0.7663000 | $0.8027000 | $0.7640000 |
| 2023-01-12 | $0.7663000 | $0.7939000 | $0.8162000 | $0.7873000 |
| 2023-01-13 | $0.7939000 | $0.8132000 | $0.8491000 | $0.8068000 |
| 2023-01-14 | $0.8132000 | $0.7944000 | $0.8675000 | $0.7671000 |
| 2023-01-15 | $0.7944000 | $0.7861000 | $0.8001000 | $0.7765000 |
| 2023-01-16 | $0.7861000 | $0.7649000 | $0.8211000 | $0.7590000 |
| 2023-01-17 | $0.7649000 | $0.7664000 | $0.7831000 | $0.7577000 |
| 2023-01-18 | $0.7664000 | $0.7194000 | $0.7852000 | $0.7134000 |
| 2023-01-19 | $0.7194000 | $0.7271000 | $0.7480000 | $0.7271000 |
| 2023-01-20 | $0.7271000 | $0.7803000 | $0.7905000 | $0.7587000 |
| 2023-01-21 | $0.7803000 | $0.7737000 | $0.7970000 | $0.7628000 |
| 2023-01-22 | $0.7737000 | $0.7903000 | $0.8048000 | $0.7712000 |
| 2023-01-23 | $0.7903000 | $0.8292000 | $0.8475000 | $0.7973000 |
| 2023-01-24 | $0.8292000 | $0.8000000 | $0.8752000 | $0.7815000 |
| 2023-01-25 | $0.8000000 | $0.8195000 | $0.8214000 | $0.7953000 |
| 2023-01-26 | $0.8195000 | $0.8196000 | $0.8345000 | $0.7973000 |
| 2023-01-27 | $0.8196000 | $0.8253000 | $0.8405000 | $0.8158000 |
| 2023-01-28 | $0.8253000 | $0.8042000 | $0.8485000 | $0.8042000 |
| 2023-01-29 | $0.8042000 | $0.8359000 | $0.8582000 | $0.8278000 |
| 2023-01-30 | $0.8359000 | $0.7980000 | $0.8106000 | $0.7745000 |
| 2023-01-31 | $0.7980000 | $0.8061000 | $0.8216000 | $0.7973000 |
| 2023-02-01 | $0.8061000 | $0.8218000 | $0.8389000 | $0.7895000 |
| 2023-02-02 | $0.8218000 | $0.8238000 | $0.8701000 | $0.8029000 |
| 2023-02-03 | $0.8238000 | $0.8515000 | $0.8555000 | $0.8177000 |
| 2023-02-04 | $0.8515000 | $0.8519000 | $0.8591000 | $0.8311000 |
| 2023-02-05 | $0.8519000 | $0.8043000 | $0.8389000 | $0.7876000 |
| 2023-02-06 | $0.8043000 | $0.8365000 | $0.8724000 | $0.7962000 |
| 2023-02-07 | $0.8365000 | $0.8845000 | $0.8952000 | $0.8469000 |
| 2023-02-08 | $0.8845000 | $0.8397000 | $0.8854000 | $0.8232000 |
| 2023-02-09 | $0.8397000 | $0.7678000 | $0.8361000 | $0.7371000 |
| 2023-02-10 | $0.7678000 | $0.7704000 | $0.7743000 | $0.7471000 |
| 2023-02-11 | $0.7704000 | $0.7938000 | $0.8111000 | $0.7728000 |
| 2023-02-12 | $0.7938000 | $0.7823000 | $0.8119000 | $0.7720000 |
| 2023-02-13 | $0.7823000 | $0.7789000 | $0.7892000 | $0.7471000 |
| 2023-02-14 | $0.7789000 | $0.7940000 | $0.7993000 | $0.7824000 |
| 2023-02-15 | $0.7940000 | $0.8258000 | $0.8760000 | $0.8176000 |
| 2023-02-16 | $0.8258000 | $0.7933000 | $0.8140000 | $0.7766000 |
| 2023-02-17 | $0.7933000 | $0.8580000 | $0.8681000 | $0.8217000 |
| 2023-02-18 | $0.8580000 | $0.8591000 | $0.8828000 | $0.8478000 |
| 2023-02-19 | $0.8591000 | $0.9135000 | $0.9630000 | $0.8367000 |
| 2023-02-20 | $0.9135000 | $0.9674000 | $0.9737000 | $0.9068000 |
| 2023-02-21 | $0.9674000 | $0.9174000 | $0.9783000 | $0.8981000 |
| 2023-02-22 | $0.9174000 | $0.8536000 | $0.9135000 | $0.8490000 |
| 2023-02-23 | $0.8536000 | $0.8528000 | $0.8829000 | $0.8403000 |
| 2023-02-24 | $0.8528000 | $0.8218000 | $0.8304000 | $0.8082000 |
| 2023-02-25 | $0.8218000 | $0.8164000 | $0.8347000 | $0.7907000 |
| 2023-02-26 | $0.8164000 | $0.8450000 | $0.8518000 | $0.8271000 |
| 2023-02-27 | $0.8450000 | $0.8175000 | $0.8433000 | $0.8156000 |
| 2023-02-28 | $0.8175000 | $0.8021000 | $0.8134000 | $0.7935000 |
| 2023-03-01 | $0.8021000 | $0.8390000 | $0.8454000 | $0.8116000 |
| 2023-03-02 | $0.8390000 | $0.8136000 | $0.8331000 | $0.8099000 |
| 2023-03-03 | $0.8136000 | $0.7766000 | $0.7818000 | $0.7491000 |
| 2023-03-04 | $0.7766000 | $0.7523000 | $0.7767000 | $0.7412000 |
| 2023-03-05 | $0.7523000 | $0.7437000 | $0.7643000 | $0.7426000 |
| 2023-03-06 | $0.7437000 | $0.7646000 | $0.7723000 | $0.7234000 |
| 2023-03-07 | $0.7646000 | $0.7364000 | $0.7619000 | $0.7224000 |
| 2023-03-08 | $0.7364000 | $0.7229000 | $0.7335000 | $0.6886000 |
| 2023-03-09 | $0.7229000 | $0.7064000 | $0.7084000 | $0.6722000 |
| 2023-03-10 | $0.7064000 | $0.7309000 | $0.7394000 | $0.6897000 |
| 2023-03-11 | $0.7309000 | $0.7449000 | $0.7719000 | $0.7224000 |
| 2023-03-12 | $0.7449000 | $0.7861000 | $0.8278000 | $0.7854000 |
| 2023-03-13 | $0.7861000 | $0.7990000 | $0.8651000 | $0.7908000 |
| 2023-03-14 | $0.7990000 | $0.8215000 | $0.8217000 | $0.7680000 |
| 2023-03-15 | $0.8215000 | $0.7571000 | $0.8164000 | $0.7481000 |
| 2023-03-16 | $0.7571000 | $0.7698000 | $0.7921000 | $0.7581000 |
| 2023-03-17 | $0.7698000 | $0.8153000 | $0.8432000 | $0.7958000 |
| 2023-03-18 | $0.8153000 | $0.7901000 | $0.8165000 | $0.7814000 |
| 2023-03-19 | $0.7901000 | $0.7937000 | $0.8347000 | $0.7876000 |
| 2023-03-20 | $0.7937000 | $0.7483000 | $0.8056000 | $0.7419000 |
| 2023-03-21 | $0.7483000 | $0.7898000 | $0.7943000 | $0.7514000 |
| 2023-03-22 | $0.7898000 | $0.7591000 | $0.7761000 | $0.7247000 |
| 2023-03-23 | $0.7591000 | $0.7761000 | $0.7974000 | $0.7668000 |
| 2023-03-24 | $0.7761000 | $0.7742000 | $0.7832000 | $0.7417000 |
| 2023-03-25 | $0.7742000 | $0.7662000 | $0.7794000 | $0.7610000 |
| 2023-03-26 | $0.7662000 | $0.7682000 | $0.7856000 | $0.7657000 |
| 2023-03-27 | $0.7682000 | $0.7544000 | $0.7611000 | $0.7405000 |
| 2023-03-28 | $0.7544000 | $0.7662000 | $0.7681000 | $0.7561000 |
| 2023-03-29 | $0.7662000 | $0.8206000 | $0.8223000 | $0.7667000 |
| 2023-03-30 | $0.8206000 | $0.8047000 | $0.8190000 | $0.7817000 |
| 2023-03-31 | $0.8047000 | $0.8350000 | $0.8546000 | $0.8107000 |
| 2023-04-01 | $0.8350000 | $0.8309000 | $0.8417000 | $0.8226000 |
| 2023-04-02 | $0.8309000 | $0.8090000 | $0.8324000 | $0.8013000 |
| 2023-04-03 | $0.8090000 | $0.7909000 | $0.8070000 | $0.7826000 |
| 2023-04-04 | $0.7909000 | $0.8127000 | $0.8222000 | $0.7921000 |
| 2023-04-05 | $0.8127000 | $0.8198000 | $0.8209000 | $0.8060000 |
| 2023-04-06 | $0.8198000 | $0.8172000 | $0.8217000 | $0.8026000 |
| 2023-04-07 | $0.8172000 | $0.8181000 | $0.8231000 | $0.7974000 |
| 2023-04-08 | $0.8181000 | $0.8107000 | $0.8207000 | $0.8023000 |
| 2023-04-09 | $0.8107000 | $0.8077000 | $0.8236000 | $0.8063000 |
| 2023-04-10 | $0.8077000 | $0.8131000 | $0.8505000 | $0.8114000 |
| 2023-04-11 | $0.8131000 | $0.8055000 | $0.8367000 | $0.8040000 |
| 2023-04-12 | $0.8055000 | $0.8036000 | $0.8056000 | $0.7739000 |
| 2023-04-13 | $0.8036000 | $0.8206000 | $0.8221000 | $0.8075000 |
| 2023-04-14 | $0.8206000 | $0.8236000 | $0.8309000 | $0.8142000 |
| 2023-04-15 | $0.8236000 | $0.8487000 | $0.8557000 | $0.8111000 |
| 2023-04-16 | $0.8487000 | $0.8490000 | $0.8672000 | $0.8384000 |
| 2023-04-17 | $0.8490000 | $0.8434000 | $0.8451000 | $0.8177000 |
| 2023-04-18 | $0.8434000 | $0.8414000 | $0.8937000 | $0.8402000 |
| 2023-04-19 | $0.8414000 | $0.7758000 | $0.8000000 | $0.7677000 |
| 2023-04-20 | $0.7758000 | $0.7700000 | $0.7705000 | $0.7493000 |
| 2023-04-21 | $0.7700000 | $0.7480000 | $0.7557000 | $0.7341000 |
| 2023-04-22 | $0.7480000 | $0.7647000 | $0.7695000 | $0.7561000 |
| 2023-04-23 | $0.7647000 | $0.7548000 | $0.7661000 | $0.7446000 |
| 2023-04-24 | $0.7548000 | $0.7601000 | $0.7662000 | $0.7425000 |
| 2023-04-25 | $0.7601000 | $0.7708000 | $0.8023000 | $0.7700000 |
| 2023-04-26 | $0.7708000 | $0.7575000 | $0.7831000 | $0.7492000 |
| 2023-04-27 | $0.7575000 | $0.7628000 | $0.7902000 | $0.7436000 |
| 2023-04-28 | $0.7628000 | $0.7617000 | $0.7617000 | $0.7488000 |
| 2023-04-29 | $0.7617000 | $0.7787000 | $0.7825000 | $0.7517000 |
| 2023-04-30 | $0.7787000 | $0.7656000 | $0.7806000 | $0.7639000 |
| 2023-05-01 | $0.7656000 | $0.7578000 | $0.7623000 | $0.7286000 |
| 2023-05-02 | $0.7578000 | $0.7782000 | $0.7888000 | $0.7641000 |
| 2023-05-03 | $0.7782000 | $0.7789000 | $0.8015000 | $0.7783000 |
| 2023-05-04 | $0.7789000 | $0.7716000 | $0.7756000 | $0.7586000 |
| 2023-05-05 | $0.7716000 | $0.7660000 | $0.7899000 | $0.7609000 |
| 2023-05-06 | $0.7660000 | $0.7439000 | $0.7502000 | $0.7239000 |
| 2023-05-07 | $0.7439000 | $0.7344000 | $0.7375000 | $0.7209000 |
| 2023-05-08 | $0.7344000 | $0.7212000 | $0.7312000 | $0.6787000 |
| 2023-05-09 | $0.7212000 | $0.7296000 | $0.7343000 | $0.7119000 |
| 2023-05-10 | $0.7296000 | $0.7214000 | $0.7338000 | $0.7012000 |
| 2023-05-11 | $0.7146000 | $0.7139000 | $0.7146000 | $0.7139000 |
| 2023-05-12 | $0.7204000 | $0.7316000 | $0.7469000 | $0.7104000 |
| 2023-05-13 | $0.7316000 | $0.7407000 | $0.7447000 | $0.7281000 |
| 2023-05-14 | $0.7407000 | $0.7393000 | $0.7484000 | $0.7336000 |
| 2023-05-15 | $0.7393000 | $0.7204000 | $0.7555000 | $0.7139000 |
| 2023-05-16 | $0.7169000 | $0.7165000 | $0.7175000 | $0.7162000 |
CertiK News
Seotud mündid
Hankige Crypto uudiskiri
Loe lahtiütlusest : Kogu meie veebisaidi, hüperlingitud saitide, seotud rakenduste, foorumite, ajaveebide, sotsiaalmeediakontode ja muude platvormide ("Sait") siin esitatud sisu on mõeldud ainult teie üldiseks teabeks, mis on hangitud kolmandate isikute allikatest. Me ei anna meie sisu osas mingeid garantiisid, sealhulgas täpsust ja ajakohastust, kuid mitte ainult. Ükski meie poolt pakutava sisu osa ei kujuta endast finantsnõustamist, õigusnõustamist ega muud nõustamist, mis on mõeldud teie konkreetseks toetumiseks mis tahes eesmärgil. Mis tahes kasutamine või sõltuvus meie sisust on ainuüksi omal vastutusel ja omal äranägemisel. Enne nende kasutamist peate oma teadustööd läbi viima, analüüsima ja kontrollima oma sisu. Kauplemine on väga riskantne tegevus, mis võib põhjustada suuri kahjusid, palun konsulteerige enne oma otsuse langetamist oma finantsnõustajaga. Meie saidi sisu ei tohi olla pakkumine ega pakkumine