FIL
Filecoin Rang 72
838,487,227 FIL
Kaufen/Verkaufen
Get Wallet
Filecoin
Filecoin Preis $0.88
$0.88
Filecoin 24h Vol
$110,090,179
$110,090,179
Filecoin Marktkapitalisierung $737,351,280
$737,351,280
24h Vol
1,371 BTC 1 H
-1.35 %
24 H
-3.70 %
7 d
-8.63 %
Heute Filecoin Preis in US-Dollar ist derzeit
0.8794
USD, und wenn in konvertiert Bitcoin ist
0.00001095
BTC. Insgesamt 9,180 Münze's sind derzeit auf dem Markt im Umlauf. Filecoin Die Preise erfahren derzeit eine Änderung von -3.70 %, prüfen alle Kryptowährung. In den letzten 24 Stunden 1.101 M US dollars Filecoin wurde gehandelt Krypto-Austausch. Erhalten Filecoin's Fortschritt durch Hinzufügen zu Ihrem Favoriten und ein freies schaffen Portfolio wenn Sie wünschen.
Vollständiger Name
Filecoin
Symbol
FIL
Algorithmus
N/A
BTC Preis
0.00001095 BTC
BTC Markt
9,180 BTC
BTC 24h Vol
1,371 BTC
Insgesamt abgebaute Münzen
838,487,227 FIL
1h
-1.35 %
24h
-3.70 %
7d
-8.63 %
Webseite
N/A
Reddit
N/A
Share Filecoin Price
Diagramme
| Datum | Öffnen | Schließen | Hoch | Niedrig |
|---|---|---|---|---|
| 2020-10-15 | $111.00 | $62.50 | $150.00 | $53.19 |
| 2020-10-16 | $62.50 | $44.82 | $75.77 | $38.95 |
| 2020-10-17 | $44.82 | $42.25 | $50.29 | $40.45 |
| 2020-10-18 | $42.25 | $32.45 | $42.25 | $31.90 |
| 2020-10-19 | $32.45 | $33.82 | $56.88 | $30.00 |
| 2020-10-20 | $33.82 | $31.24 | $33.90 | $30.28 |
| 2020-10-21 | $31.21 | $26.60 | $31.88 | $26.60 |
| 2020-10-22 | $26.60 | $23.75 | $26.69 | $22.69 |
| 2020-10-23 | $23.73 | $23.83 | $25.66 | $20.66 |
| 2020-10-24 | $23.83 | $25.69 | $29.40 | $22.34 |
| 2020-10-25 | $25.69 | $38.74 | $39.58 | $25.42 |
| 2020-10-26 | $38.74 | $33.70 | $41.00 | $32.12 |
| 2020-10-27 | $33.79 | $35.31 | $37.85 | $32.95 |
| 2020-10-28 | $35.31 | $33.60 | $36.36 | $33.01 |
| 2020-10-29 | $33.60 | $32.52 | $34.20 | $31.87 |
| 2020-10-30 | $32.52 | $29.26 | $32.52 | $28.66 |
| 2020-10-31 | $29.26 | $29.26 | $29.26 | $29.26 |
| 2020-11-01 | $31.32 | $31.57 | $31.88 | $30.69 |
| 2020-11-02 | $31.57 | $29.69 | $31.97 | $29.42 |
| 2020-11-03 | $29.69 | $28.84 | $29.69 | $28.04 |
| 2020-11-04 | $28.84 | $28.82 | $29.29 | $28.24 |
| 2020-11-05 | $28.82 | $29.55 | $30.11 | $28.41 |
| 2020-11-06 | $29.55 | $29.55 | $29.55 | $29.55 |
| 2020-11-07 | $31.77 | $30.06 | $31.62 | $28.69 |
| 2020-11-08 | $30.05 | $30.75 | $31.78 | $30.51 |
| 2020-11-09 | $30.73 | $31.21 | $32.59 | $30.13 |
| 2020-11-10 | $31.22 | $30.43 | $31.26 | $30.34 |
| 2020-11-11 | $30.41 | $30.11 | $31.63 | $29.69 |
| 2020-11-12 | $30.09 | $30.09 | $30.09 | $30.09 |
| 2020-11-13 | $29.56 | $29.20 | $30.24 | $29.11 |
| 2020-11-14 | $29.20 | $29.33 | $29.58 | $28.71 |
| 2020-11-15 | $29.29 | $27.75 | $29.22 | $27.62 |
| 2020-11-16 | $27.75 | $27.53 | $29.12 | $27.21 |
| 2020-11-17 | $27.51 | $29.15 | $31.24 | $28.88 |
| 2020-11-18 | $29.10 | $29.10 | $29.10 | $29.10 |
| 2020-11-19 | $28.83 | $28.89 | $29.84 | $28.45 |
| 2020-11-20 | $28.88 | $29.04 | $30.77 | $28.83 |
| 2020-11-21 | $29.07 | $29.97 | $31.01 | $28.73 |
| 2020-11-22 | $29.96 | $28.92 | $29.94 | $28.59 |
| 2020-11-23 | $28.95 | $28.96 | $28.96 | $28.95 |
| 2020-11-24 | $29.18 | $29.74 | $32.09 | $28.97 |
| 2020-11-25 | $29.79 | $31.08 | $34.53 | $28.97 |
| 2020-11-26 | $30.99 | $29.78 | $30.91 | $27.63 |
| 2020-11-27 | $29.94 | $29.91 | $31.40 | $29.48 |
| 2020-11-28 | $29.97 | $29.96 | $31.33 | $29.75 |
| 2020-11-29 | $29.96 | $29.97 | $29.97 | $29.96 |
| 2020-11-30 | $30.00 | $30.39 | $30.84 | $29.89 |
| 2020-12-01 | $30.40 | $30.54 | $31.48 | $29.10 |
| 2020-12-02 | $30.41 | $30.53 | $32.19 | $30.34 |
| 2020-12-03 | $30.57 | $30.49 | $31.60 | $30.26 |
| 2020-12-04 | $30.48 | $29.16 | $30.10 | $28.81 |
| 2020-12-05 | $29.12 | $29.04 | $29.12 | $29.04 |
| 2020-12-06 | $29.83 | $29.33 | $30.05 | $29.01 |
| 2020-12-07 | $29.34 | $30.53 | $34.54 | $29.01 |
| 2020-12-08 | $30.50 | $29.95 | $30.17 | $28.89 |
| 2020-12-09 | $29.90 | $30.51 | $31.40 | $25.50 |
| 2020-12-10 | $30.51 | $30.59 | $38.63 | $30.31 |
| 2020-12-11 | $30.59 | $30.59 | $30.59 | $30.59 |
| 2020-12-12 | $29.87 | $30.01 | $30.36 | $29.76 |
| 2020-12-13 | $30.01 | $30.03 | $30.40 | $29.88 |
| 2020-12-14 | $30.04 | $29.36 | $30.20 | $29.04 |
| 2020-12-15 | $29.36 | $29.15 | $29.80 | $29.02 |
| 2020-12-16 | $29.15 | $28.41 | $29.57 | $27.83 |
| 2020-12-17 | $28.41 | $28.41 | $28.41 | $28.41 |
| 2020-12-18 | $28.48 | $28.47 | $28.84 | $28.34 |
| 2020-12-19 | $28.47 | $28.25 | $28.92 | $28.10 |
| 2020-12-20 | $28.25 | $28.36 | $28.48 | $27.94 |
| 2020-12-21 | $28.36 | $24.97 | $28.39 | $24.04 |
| 2020-12-22 | $24.97 | $24.97 | $24.97 | $24.97 |
| 2020-12-24 | $22.27 | $23.70 | $24.44 | $21.89 |
| 2020-12-25 | $23.70 | $24.34 | $24.55 | $23.11 |
| 2020-12-26 | $24.34 | $23.53 | $26.03 | $23.29 |
| 2020-12-27 | $23.55 | $22.22 | $23.67 | $22.20 |
| 2020-12-28 | $22.22 | $22.22 | $22.22 | $22.22 |
| 2020-12-30 | $20.43 | $21.49 | $21.99 | $20.22 |
| 2020-12-31 | $21.49 | $24.31 | $26.39 | $21.09 |
| 2021-01-01 | $24.34 | $22.27 | $25.00 | $21.98 |
| 2021-01-02 | $22.27 | $21.78 | $23.22 | $21.38 |
| 2021-01-03 | $21.78 | $21.77 | $21.78 | $21.77 |
| 2021-01-04 | $21.46 | $21.46 | $23.03 | $20.95 |
| 2021-01-05 | $21.46 | $21.67 | $22.46 | $21.01 |
| 2021-01-06 | $21.67 | $22.00 | $22.63 | $21.57 |
| 2021-01-07 | $22.00 | $22.06 | $23.01 | $21.80 |
| 2021-01-08 | $22.06 | $21.61 | $22.30 | $21.20 |
| 2021-01-09 | $21.61 | $21.62 | $21.62 | $21.61 |
| 2021-01-10 | $22.10 | $23.58 | $24.38 | $22.03 |
| 2021-01-11 | $23.46 | $21.66 | $23.54 | $20.77 |
| 2021-01-12 | $21.66 | $21.00 | $21.99 | $20.94 |
| 2021-01-13 | $21.00 | $21.69 | $21.92 | $20.94 |
| 2021-01-14 | $21.69 | $21.55 | $22.31 | $21.38 |
| 2021-01-15 | $21.55 | $21.55 | $21.55 | $21.55 |
| 2021-01-16 | $21.52 | $22.83 | $24.97 | $21.50 |
| 2021-01-17 | $22.83 | $24.33 | $26.09 | $22.41 |
| 2021-01-18 | $24.32 | $23.72 | $24.89 | $23.51 |
| 2021-01-19 | $23.72 | $22.69 | $24.21 | $22.69 |
| 2021-01-20 | $22.69 | $22.69 | $22.69 | $22.69 |
| 2021-01-21 | $22.35 | $21.30 | $22.72 | $20.94 |
| 2021-01-22 | $21.30 | $22.28 | $23.20 | $20.69 |
| 2021-01-23 | $22.28 | $22.72 | $23.55 | $21.77 |
| 2021-01-24 | $22.72 | $22.74 | $23.19 | $22.45 |
| 2021-01-25 | $22.74 | $22.43 | $23.03 | $22.36 |
| 2021-01-26 | $22.43 | $22.16 | $22.73 | $21.82 |
| 2021-01-27 | $22.21 | $21.44 | $22.23 | $21.20 |
| 2021-01-28 | $21.46 | $21.95 | $23.85 | $21.67 |
| 2021-01-29 | $21.94 | $22.29 | $22.94 | $21.90 |
| 2021-01-30 | $22.29 | $22.05 | $22.59 | $21.98 |
| 2021-01-31 | $22.05 | $22.27 | $22.59 | $22.04 |
| 2021-02-01 | $22.27 | $22.26 | $22.27 | $22.26 |
| 2021-02-03 | $22.49 | $23.07 | $23.45 | $22.40 |
| 2021-02-04 | $23.07 | $22.92 | $23.31 | $22.71 |
| 2021-02-05 | $22.92 | $24.51 | $25.73 | $22.82 |
| 2021-02-06 | $24.51 | $24.25 | $25.30 | $23.78 |
| 2021-02-07 | $24.25 | $24.09 | $24.67 | $23.73 |
| 2021-02-08 | $24.09 | $27.69 | $28.82 | $23.86 |
| 2021-02-09 | $27.76 | $44.24 | $51.73 | $27.10 |
| 2021-02-10 | $44.08 | $39.88 | $44.34 | $35.18 |
| 2021-02-11 | $39.90 | $39.90 | $39.90 | $39.90 |
| 2021-02-13 | $42.70 | $41.66 | $44.10 | $40.50 |
| 2021-02-14 | $41.66 | $47.24 | $52.35 | $41.09 |
| 2021-02-15 | $47.24 | $42.94 | $49.66 | $37.82 |
| 2021-02-16 | $42.94 | $41.92 | $46.19 | $40.81 |
| 2021-02-17 | $41.90 | $41.90 | $41.90 | $41.90 |
| 2021-02-18 | $43.21 | $43.35 | $43.86 | $42.29 |
| 2021-02-19 | $43.35 | $43.23 | $47.30 | $41.70 |
| 2021-02-20 | $43.23 | $43.08 | $49.28 | $42.37 |
| 2021-02-21 | $43.08 | $44.75 | $46.36 | $43.60 |
| 2021-02-22 | $44.75 | $39.45 | $42.69 | $35.30 |
| 2021-02-23 | $39.45 | $35.52 | $38.34 | $33.72 |
| 2021-02-24 | $35.52 | $36.62 | $37.92 | $35.96 |
| 2021-02-25 | $36.62 | $34.95 | $35.15 | $33.28 |
| 2021-02-26 | $34.90 | $35.12 | $36.44 | $33.27 |
| 2021-02-27 | $35.10 | $38.00 | $38.09 | $34.56 |
| 2021-02-28 | $38.04 | $38.00 | $38.04 | $37.98 |
| 2021-03-02 | $38.58 | $38.21 | $38.97 | $37.25 |
| 2021-03-03 | $38.21 | $42.10 | $44.85 | $38.11 |
| 2021-03-04 | $42.10 | $40.79 | $43.19 | $39.86 |
| 2021-03-05 | $40.79 | $40.45 | $40.79 | $38.39 |
| 2021-03-06 | $40.45 | $40.45 | $40.45 | $40.44 |
| 2021-03-08 | $41.43 | $41.56 | $41.94 | $40.61 |
| 2021-03-09 | $41.56 | $42.00 | $42.51 | $41.19 |
| 2021-03-10 | $42.00 | $42.51 | $44.17 | $41.12 |
| 2021-03-11 | $42.51 | $42.22 | $43.11 | $41.71 |
| 2021-03-12 | $42.22 | $42.34 | $42.35 | $42.21 |
| 2021-03-14 | $49.43 | $53.90 | $57.07 | $49.40 |
| 2021-03-15 | $53.90 | $53.27 | $56.16 | $52.08 |
| 2021-03-16 | $53.27 | $63.58 | $63.88 | $50.78 |
| 2021-03-17 | $63.58 | $88.45 | $116.98 | $62.57 |
| 2021-03-18 | $88.45 | $87.77 | $88.86 | $87.66 |
| 2021-03-20 | $83.02 | $81.93 | $85.90 | $81.41 |
| 2021-03-21 | $81.93 | $80.61 | $83.19 | $80.34 |
| 2021-03-22 | $80.61 | $76.34 | $81.34 | $75.27 |
| 2021-03-23 | $76.34 | $82.41 | $85.50 | $73.38 |
| 2021-03-24 | $82.41 | $82.62 | $82.62 | $82.40 |
| 2021-03-25 | $85.92 | $90.92 | $96.04 | $85.05 |
| 2021-03-26 | $90.92 | $124.31 | $128.94 | $90.92 |
| 2021-03-27 | $124.31 | $132.55 | $139.57 | $119.75 |
| 2021-03-28 | $132.55 | $125.19 | $133.71 | $120.64 |
| 2021-03-29 | $125.19 | $125.17 | $125.19 | $125.17 |
| 2021-03-31 | $149.70 | $190.81 | $197.80 | $145.31 |
| 2021-04-01 | $190.81 | $185.67 | $237.55 | $181.26 |
| 2021-04-02 | $185.67 | $172.01 | $205.74 | $160.70 |
| 2021-04-03 | $172.01 | $178.27 | $181.00 | $162.63 |
| 2021-04-04 | $178.27 | $178.72 | $178.73 | $178.21 |
| 2021-04-05 | $182.86 | $176.49 | $187.14 | $171.35 |
| 2021-04-06 | $176.49 | $165.61 | $178.84 | $164.21 |
| 2021-04-07 | $165.61 | $156.27 | $166.48 | $135.67 |
| 2021-04-08 | $156.27 | $154.16 | $158.93 | $146.63 |
| 2021-04-09 | $154.16 | $171.96 | $175.59 | $152.99 |
| 2021-04-10 | $171.96 | $171.82 | $172.12 | $171.74 |
| 2021-04-11 | $174.50 | $178.64 | $183.98 | $172.99 |
| 2021-04-12 | $178.64 | $168.00 | $181.30 | $159.74 |
| 2021-04-13 | $168.00 | $167.78 | $168.06 | $167.75 |
| 2021-04-14 | $164.36 | $168.21 | $178.47 | $161.27 |
| 2021-04-15 | $168.21 | $168.88 | $168.88 | $168.20 |
| 2021-04-17 | $182.96 | $181.01 | $187.31 | $176.62 |
| 2021-04-18 | $181.01 | $156.37 | $170.60 | $139.83 |
| 2021-04-19 | $156.73 | $155.18 | $164.87 | $150.69 |
| 2021-04-20 | $154.74 | $153.95 | $158.58 | $151.01 |
| 2021-04-21 | $153.95 | $147.85 | $152.96 | $146.18 |
| 2021-04-22 | $148.12 | $148.11 | $148.12 | $148.11 |
| 2021-04-23 | $145.90 | $138.90 | $146.06 | $135.72 |
| 2021-04-24 | $138.90 | $133.91 | $137.47 | $131.50 |
| 2021-04-25 | $133.91 | $134.39 | $137.19 | $130.66 |
| 2021-04-26 | $134.07 | $154.39 | $154.53 | $133.79 |
| 2021-04-27 | $154.39 | $154.34 | $154.40 | $154.34 |
| 2021-04-29 | $151.06 | $149.83 | $152.10 | $147.31 |
| 2021-04-30 | $149.83 | $149.79 | $149.83 | $149.73 |
| 2021-05-01 | $164.19 | $164.58 | $167.57 | $161.33 |
| 2021-05-02 | $164.58 | $162.62 | $166.83 | $156.48 |
| 2021-05-03 | $162.62 | $162.58 | $162.67 | $162.55 |
| 2021-05-06 | $152.58 | $153.69 | $165.75 | $149.85 |
| 2021-05-07 | $153.69 | $150.45 | $154.96 | $147.16 |
| 2021-05-08 | $150.45 | $148.32 | $154.25 | $146.36 |
| 2021-05-09 | $148.32 | $148.35 | $148.35 | $148.32 |
| 2021-05-12 | $143.24 | $126.96 | $145.74 | $124.57 |
| 2021-05-13 | $126.96 | $117.77 | $128.00 | $86.49 |
| 2021-05-14 | $117.77 | $120.70 | $124.92 | $114.03 |
| 2021-05-15 | $120.70 | $120.72 | $120.77 | $120.65 |
| 2021-05-18 | $99.37 | $100.18 | $106.07 | $96.94 |
| 2021-05-19 | $100.18 | $65.66 | $101.72 | $57.08 |
| 2021-05-20 | $65.66 | $88.89 | $95.56 | $61.29 |
| 2021-05-21 | $88.89 | $88.93 | $88.93 | $88.89 |
| 2021-05-24 | $65.15 | $74.56 | $75.00 | $62.76 |
| 2021-05-25 | $74.56 | $72.04 | $79.37 | $66.19 |
| 2021-05-26 | $72.04 | $72.24 | $72.24 | $72.03 |
| 2021-05-29 | $66.77 | $68.25 | $69.82 | $64.77 |
| 2021-05-30 | $68.25 | $68.37 | $69.45 | $65.33 |
| 2021-05-31 | $68.37 | $72.60 | $72.90 | $66.39 |
| 2021-06-01 | $72.60 | $72.42 | $72.60 | $72.42 |
| 2021-06-04 | $89.45 | $88.21 | $97.86 | $84.78 |
| 2021-06-05 | $87.93 | $88.41 | $93.00 | $85.85 |
| 2021-06-06 | $88.13 | $87.00 | $89.02 | $86.02 |
| 2021-06-07 | $87.00 | $87.01 | $87.01 | $87.00 |
| 2021-06-10 | $77.71 | $73.36 | $79.14 | $71.53 |
| 2021-06-11 | $73.36 | $70.77 | $74.05 | $69.69 |
| 2021-06-12 | $70.77 | $69.60 | $71.27 | $66.21 |
| 2021-06-13 | $69.60 | $69.70 | $69.71 | $69.60 |
| 2021-06-16 | $72.60 | $69.64 | $72.60 | $68.60 |
| 2021-06-17 | $69.64 | $68.87 | $72.04 | $67.08 |
| 2021-06-18 | $68.87 | $65.67 | $68.95 | $63.54 |
| 2021-06-19 | $65.67 | $65.59 | $65.69 | $65.59 |
| 2021-06-22 | $46.19 | $49.34 | $52.01 | $42.61 |
| 2021-06-23 | $49.34 | $58.77 | $59.14 | $47.55 |
| 2021-06-24 | $58.77 | $58.67 | $58.79 | $58.67 |
| 2021-06-27 | $53.03 | $56.18 | $56.50 | $52.71 |
| 2021-06-28 | $56.18 | $56.19 | $56.19 | $56.18 |
| 2021-07-28 | $49.59 | $49.57 | $50.94 | $48.38 |
| 2021-07-29 | $49.57 | $49.58 | $49.58 | $49.53 |
| 2021-08-01 | $52.05 | $53.90 | $58.26 | $51.63 |
| 2021-08-02 | $53.90 | $54.46 | $55.95 | $53.14 |
| 2021-08-03 | $54.46 | $54.22 | $55.06 | $52.76 |
| 2021-08-04 | $54.22 | $54.32 | $54.37 | $54.22 |
| 2021-08-05 | $56.46 | $57.86 | $58.19 | $55.02 |
| 2021-08-06 | $57.86 | $57.90 | $57.90 | $57.86 |
| 2021-08-07 | $64.17 | $69.33 | $70.84 | $63.78 |
| 2021-08-08 | $69.33 | $64.58 | $69.47 | $63.46 |
| 2021-08-09 | $64.58 | $64.58 | $64.59 | $64.56 |
| 2021-08-13 | $68.42 | $74.51 | $74.79 | $68.33 |
| 2021-08-14 | $74.51 | $72.51 | $75.04 | $70.29 |
| 2021-08-15 | $72.51 | $73.13 | $74.48 | $70.19 |
| 2021-08-16 | $73.13 | $73.26 | $73.35 | $73.13 |
| 2021-08-19 | $67.47 | $70.48 | $70.51 | $66.31 |
| 2021-08-20 | $70.48 | $70.52 | $70.55 | $70.48 |
| 2021-08-21 | $73.11 | $78.40 | $78.73 | $71.55 |
| 2021-08-22 | $78.40 | $78.48 | $78.48 | $78.40 |
| 2021-08-24 | $79.85 | $74.43 | $80.30 | $72.42 |
| 2021-08-25 | $74.43 | $76.51 | $77.92 | $72.42 |
| 2021-08-26 | $76.51 | $72.29 | $78.75 | $71.46 |
| 2021-08-27 | $72.29 | $72.22 | $72.34 | $72.22 |
| 2021-08-31 | $71.16 | $75.95 | $77.82 | $70.47 |
| 2021-09-01 | $75.95 | $78.65 | $78.79 | $75.32 |
| 2021-09-02 | $78.65 | $78.69 | $78.71 | $78.65 |
| 2021-09-05 | $95.06 | $113.64 | $120.25 | $91.95 |
| 2021-09-06 | $113.63 | $106.29 | $118.55 | $103.94 |
| 2021-09-07 | $106.29 | $84.34 | $110.85 | $72.96 |
| 2021-09-08 | $84.34 | $84.48 | $84.54 | $84.34 |
| 2021-09-11 | $82.46 | $81.67 | $84.97 | $80.19 |
| 2021-09-12 | $81.67 | $83.80 | $87.03 | $80.73 |
| 2021-09-13 | $83.80 | $78.06 | $84.56 | $73.05 |
| 2021-09-14 | $78.06 | $78.05 | $78.06 | $77.94 |
| 2021-09-17 | $84.74 | $85.79 | $86.67 | $80.61 |
| 2021-09-18 | $85.79 | $84.31 | $87.35 | $82.67 |
| 2021-09-19 | $84.31 | $84.28 | $84.33 | $84.28 |
| 2021-09-22 | $69.43 | $74.55 | $75.01 | $68.67 |
| 2021-09-23 | $74.55 | $74.69 | $75.58 | $71.88 |
| 2021-09-24 | $74.69 | $63.36 | $74.96 | $60.25 |
| 2021-09-25 | $63.36 | $63.42 | $63.44 | $63.34 |
| 2021-09-27 | $55.85 | $59.03 | $63.06 | $54.77 |
| 2021-09-28 | $59.03 | $55.30 | $59.57 | $55.10 |
| 2021-09-29 | $55.30 | $57.06 | $58.51 | $55.24 |
| 2021-09-30 | $57.06 | $60.07 | $61.18 | $56.84 |
| 2021-10-01 | $60.07 | $60.10 | $60.10 | $60.03 |
| 2021-10-02 | $71.51 | $69.72 | $74.00 | $68.39 |
| 2021-10-03 | $69.72 | $69.10 | $70.86 | $67.67 |
| 2021-10-04 | $69.10 | $69.70 | $70.67 | $65.71 |
| 2021-10-05 | $69.70 | $70.99 | $72.95 | $68.53 |
| 2021-10-06 | $70.99 | $71.87 | $74.70 | $66.69 |
| 2021-10-07 | $71.87 | $71.81 | $71.87 | $71.80 |
| 2021-10-09 | $79.50 | $76.96 | $80.63 | $75.20 |
| 2021-10-10 | $76.96 | $69.88 | $77.09 | $69.08 |
| 2021-10-11 | $69.88 | $73.50 | $74.68 | $69.01 |
| 2021-10-12 | $73.50 | $69.72 | $73.53 | $66.18 |
| 2021-10-13 | $69.72 | $69.63 | $69.76 | $69.61 |
| 2021-10-14 | $68.26 | $70.30 | $71.89 | $67.24 |
| 2021-10-15 | $70.36 | $67.26 | $70.38 | $65.15 |
| 2021-10-16 | $67.26 | $67.30 | $67.36 | $67.26 |
| 2021-10-17 | $66.50 | $63.69 | $67.11 | $61.29 |
| 2021-10-18 | $63.69 | $63.48 | $65.05 | $61.38 |
| 2021-10-19 | $63.48 | $62.97 | $64.08 | $62.07 |
| 2021-10-20 | $62.97 | $62.99 | $62.99 | $62.94 |
| 2021-10-25 | $62.58 | $63.93 | $65.36 | $62.31 |
| 2021-10-26 | $63.93 | $62.81 | $65.34 | $62.05 |
| 2021-10-27 | $62.81 | $62.81 | $62.86 | $62.80 |
| 2021-10-30 | $60.19 | $61.30 | $61.46 | $57.43 |
| 2021-10-31 | $61.30 | $64.41 | $66.83 | $59.30 |
| 2021-11-01 | $64.41 | $64.48 | $64.51 | $64.41 |
| 2021-11-04 | $64.02 | $62.49 | $64.50 | $61.18 |
| 2021-11-05 | $62.49 | $63.56 | $64.50 | $61.54 |
| 2021-11-06 | $63.56 | $61.85 | $63.72 | $58.17 |
| 2021-11-07 | $61.85 | $62.59 | $62.66 | $61.16 |
| 2021-11-08 | $62.59 | $62.64 | $62.65 | $62.59 |
| 2021-11-10 | $66.68 | $63.64 | $69.62 | $58.65 |
| 2021-11-11 | $63.64 | $62.81 | $64.48 | $61.74 |
| 2021-11-12 | $62.81 | $62.90 | $65.48 | $61.14 |
| 2021-11-13 | $62.90 | $62.92 | $62.93 | $62.90 |
| 2021-11-16 | $60.83 | $56.15 | $60.94 | $52.26 |
| 2021-11-17 | $56.15 | $56.08 | $56.84 | $54.11 |
| 2021-11-18 | $56.18 | $51.75 | $58.11 | $48.68 |
| 2021-11-19 | $51.75 | $51.77 | $51.79 | $51.74 |
| 2021-11-21 | $54.42 | $53.31 | $54.53 | $53.05 |
| 2021-11-22 | $53.31 | $51.79 | $53.46 | $51.44 |
| 2021-11-23 | $51.79 | $51.74 | $52.15 | $50.37 |
| 2021-11-24 | $51.74 | $50.65 | $51.90 | $48.65 |
| 2021-11-25 | $50.65 | $50.67 | $50.67 | $50.62 |
| 2021-11-27 | $52.80 | $57.36 | $59.38 | $52.64 |
| 2021-11-28 | $57.94 | $56.51 | $57.95 | $52.52 |
| 2021-11-29 | $56.51 | $54.75 | $57.22 | $53.93 |
| 2021-11-30 | $54.75 | $53.75 | $55.68 | $53.16 |
| 2021-12-01 | $53.75 | $53.74 | $53.81 | $53.71 |
| 2021-12-02 | $54.39 | $53.78 | $54.40 | $52.65 |
| 2021-12-03 | $53.78 | $49.75 | $53.90 | $48.25 |
| 2021-12-04 | $49.75 | $40.94 | $49.76 | $33.66 |
| 2021-12-05 | $40.94 | $41.11 | $41.17 | $40.94 |
| 2021-12-08 | $39.15 | $41.41 | $43.62 | $38.84 |
| 2021-12-09 | $41.41 | $37.65 | $41.64 | $37.01 |
| 2021-12-10 | $37.53 | $40.10 | $41.35 | $37.45 |
| 2021-12-11 | $40.10 | $39.87 | $40.10 | $39.82 |
| 2021-12-13 | $39.77 | $35.89 | $40.07 | $35.27 |
| 2021-12-14 | $35.89 | $36.76 | $37.31 | $35.27 |
| 2021-12-15 | $36.76 | $38.22 | $38.92 | $35.64 |
| 2021-12-16 | $38.22 | $37.21 | $38.54 | $36.95 |
| 2021-12-17 | $37.21 | $37.21 | $37.21 | $37.21 |
| 2021-12-19 | $36.29 | $35.81 | $36.73 | $35.80 |
| 2021-12-20 | $35.80 | $34.85 | $35.95 | $33.71 |
| 2021-12-21 | $34.85 | $35.31 | $35.90 | $34.32 |
| 2021-12-22 | $35.31 | $35.64 | $36.46 | $35.11 |
| 2021-12-23 | $35.64 | $35.65 | $35.65 | $35.64 |
| 2021-12-26 | $37.02 | $37.29 | $37.73 | $35.55 |
| 2021-12-27 | $37.29 | $39.20 | $41.28 | $36.94 |
| 2021-12-28 | $39.20 | $39.15 | $39.23 | $39.12 |
| 2021-12-31 | $34.96 | $34.26 | $35.73 | $32.96 |
| 2022-01-01 | $34.26 | $35.87 | $35.98 | $34.26 |
| 2022-01-02 | $35.87 | $35.76 | $36.48 | $35.21 |
| 2022-01-03 | $35.76 | $35.70 | $35.76 | $35.70 |
| 2022-01-05 | $36.13 | $33.16 | $38.50 | $31.09 |
| 2022-01-06 | $33.16 | $32.98 | $33.48 | $32.06 |
| 2022-01-07 | $32.98 | $31.52 | $33.05 | $29.71 |
| 2022-01-08 | $31.52 | $29.44 | $32.18 | $28.42 |
| 2022-01-09 | $29.44 | $29.44 | $29.48 | $29.43 |
| 2022-01-11 | $28.14 | $28.89 | $29.26 | $27.80 |
| 2022-01-12 | $28.89 | $30.77 | $30.87 | $28.51 |
| 2022-01-13 | $30.77 | $28.49 | $30.84 | $28.42 |
| 2022-01-14 | $28.49 | $29.77 | $29.88 | $28.06 |
| 2022-01-15 | $29.77 | $29.77 | $29.77 | $29.72 |
| 2022-01-16 | $29.69 | $30.39 | $31.47 | $29.63 |
| 2022-01-17 | $30.39 | $28.99 | $30.46 | $28.52 |
| 2022-01-18 | $28.99 | $28.48 | $29.34 | $27.67 |
| 2022-01-19 | $28.48 | $27.59 | $28.72 | $27.23 |
| 2022-01-20 | $27.59 | $26.25 | $28.69 | $26.01 |
| 2022-01-21 | $26.25 | $26.22 | $26.26 | $26.16 |
| 2022-01-22 | $21.98 | $19.01 | $22.57 | $17.05 |
| 2022-01-23 | $19.01 | $19.51 | $20.24 | $18.36 |
| 2022-01-24 | $19.51 | $18.43 | $19.51 | $16.85 |
| 2022-01-25 | $18.43 | $18.16 | $18.56 | $17.73 |
| 2022-01-26 | $18.16 | $18.15 | $18.18 | $18.15 |
| 2022-01-28 | $19.24 | $19.63 | $19.86 | $18.52 |
| 2022-01-29 | $19.63 | $20.25 | $20.78 | $19.38 |
| 2022-01-30 | $20.25 | $19.84 | $20.89 | $19.49 |
| 2022-01-31 | $19.84 | $21.29 | $21.69 | $18.99 |
| 2022-02-01 | $21.29 | $21.25 | $21.31 | $21.25 |
| 2022-02-04 | $20.33 | $21.66 | $21.72 | $20.20 |
| 2022-02-05 | $21.66 | $21.97 | $22.81 | $21.37 |
| 2022-02-06 | $21.97 | $22.44 | $22.60 | $21.56 |
| 2022-02-07 | $22.44 | $22.51 | $22.51 | $22.44 |
| 2022-02-10 | $24.31 | $23.15 | $24.83 | $22.85 |
| 2022-02-11 | $23.15 | $21.08 | $23.40 | $20.84 |
| 2022-02-12 | $21.08 | $20.86 | $21.40 | $20.29 |
| 2022-02-13 | $20.86 | $20.84 | $20.89 | $20.84 |
| 2022-02-16 | $22.34 | $23.04 | $23.59 | $21.53 |
| 2022-02-17 | $23.04 | $20.47 | $23.41 | $20.19 |
| 2022-02-18 | $20.54 | $21.10 | $21.36 | $20.18 |
| 2022-02-19 | $21.10 | $21.05 | $21.10 | $21.03 |
| 2022-02-21 | $19.80 | $18.63 | $20.47 | $18.51 |
| 2022-02-22 | $18.63 | $19.18 | $19.25 | $18.07 |
| 2022-02-23 | $19.18 | $18.44 | $19.61 | $18.43 |
| 2022-02-24 | $18.44 | $18.41 | $18.46 | $18.38 |
| 2022-02-27 | $19.06 | $20.38 | $21.35 | $18.40 |
| 2022-02-28 | $20.38 | $21.72 | $21.93 | $19.72 |
| 2022-03-01 | $21.72 | $20.97 | $22.26 | $20.54 |
| 2022-03-02 | $20.97 | $20.95 | $20.99 | $20.95 |
| 2022-03-05 | $18.82 | $19.11 | $19.22 | $18.31 |
| 2022-03-06 | $19.11 | $18.39 | $19.28 | $18.34 |
| 2022-03-07 | $18.39 | $17.84 | $18.90 | $17.12 |
| 2022-03-08 | $17.84 | $17.84 | $17.87 | $17.82 |
| 2022-03-11 | $17.90 | $17.37 | $18.07 | $17.17 |
| 2022-03-12 | $17.37 | $17.68 | $18.48 | $17.34 |
| 2022-03-13 | $17.68 | $17.26 | $18.06 | $17.05 |
| 2022-03-14 | $17.26 | $17.22 | $17.26 | $17.21 |
| 2022-03-17 | $17.42 | $17.44 | $17.80 | $17.25 |
| 2022-03-18 | $17.44 | $17.61 | $17.84 | $17.09 |
| 2022-03-19 | $17.61 | $18.21 | $18.41 | $17.56 |
| 2022-03-20 | $18.21 | $18.23 | $18.23 | $18.21 |
| 2022-03-22 | $17.82 | $18.30 | $18.70 | $17.76 |
| 2022-03-23 | $18.30 | $19.33 | $19.61 | $18.28 |
| 2022-03-24 | $19.33 | $19.64 | $19.81 | $18.95 |
| 2022-03-25 | $19.64 | $19.62 | $19.64 | $19.62 |
| 2022-03-28 | $23.69 | $25.29 | $27.84 | $23.47 |
| 2022-03-29 | $25.29 | $26.34 | $28.12 | $24.82 |
| 2022-03-30 | $26.34 | $25.90 | $26.58 | $24.75 |
| 2022-03-31 | $25.90 | $25.87 | $25.91 | $25.85 |
| 2022-04-03 | $23.91 | $25.44 | $25.88 | $23.62 |
| 2022-04-04 | $25.44 | $25.25 | $25.76 | $23.68 |
| 2022-04-05 | $25.25 | $24.88 | $26.55 | $24.53 |
| 2022-04-06 | $24.88 | $24.85 | $24.90 | $24.82 |
| 2022-04-09 | $21.28 | $21.74 | $21.76 | $21.17 |
| 2022-04-10 | $21.74 | $21.14 | $21.85 | $20.84 |
| 2022-04-11 | $21.14 | $21.05 | $21.14 | $20.98 |
| 2022-04-15 | $18.67 | $19.04 | $19.19 | $18.66 |
| 2022-04-16 | $19.04 | $21.65 | $22.11 | $18.87 |
| 2022-04-17 | $21.65 | $19.70 | $21.79 | $19.57 |
| 2022-04-18 | $19.70 | $19.72 | $19.73 | $19.69 |
| 2022-04-20 | $20.41 | $19.60 | $20.73 | $19.38 |
| 2022-04-21 | $19.60 | $18.85 | $20.25 | $18.51 |
| 2022-04-22 | $18.85 | $19.28 | $19.52 | $18.71 |
| 2022-04-23 | $19.28 | $19.27 | $19.30 | $19.27 |
| 2022-04-26 | $18.63 | $17.30 | $18.76 | $17.01 |
| 2022-04-27 | $17.30 | $17.72 | $18.01 | $17.23 |
| 2022-04-28 | $17.72 | $18.10 | $18.51 | $17.51 |
| 2022-04-29 | $18.10 | $18.08 | $18.10 | $18.08 |
| 2022-05-02 | $15.12 | $14.61 | $15.28 | $14.11 |
| 2022-05-03 | $14.61 | $14.62 | $14.97 | $14.24 |
| 2022-05-04 | $14.62 | $14.60 | $14.63 | $14.59 |
| 2022-05-08 | $13.25 | $13.12 | $13.44 | $12.85 |
| 2022-05-09 | $13.12 | $11.01 | $13.30 | $10.77 |
| 2022-05-10 | $11.01 | $11.36 | $12.51 | $10.54 |
| 2022-05-11 | $11.36 | $11.33 | $11.36 | $11.32 |
| 2022-05-14 | $8.73 | $8.80 | $9.10 | $8.03 |
| 2022-05-15 | $8.80 | $9.16 | $9.23 | $8.47 |
| 2022-05-16 | $9.16 | $8.28 | $9.16 | $8.18 |
| 2022-05-17 | $8.28 | $8.29 | $8.29 | $8.28 |
| 2022-05-20 | $8.26 | $7.95 | $7.99 | $7.81 |
| 2022-05-21 | $7.92 | $8.16 | $8.33 | $7.75 |
| 2022-05-22 | $8.16 | $8.19 | $8.19 | $8.16 |
| 2022-05-25 | $8.40 | $8.17 | $8.58 | $8.07 |
| 2022-05-26 | $8.17 | $8.16 | $8.18 | $8.16 |
| 2022-06-13 | $5.68 | $5.33 | $5.82 | $5.11 |
| 2022-06-14 | $5.33 | $5.30 | $5.33 | $5.30 |
| 2022-07-07 | $5.56 | $5.81 | $5.86 | $5.53 |
| 2022-07-08 | $5.81 | $5.81 | $5.82 | $5.80 |
| 2022-07-12 | $5.19 | $5.07 | $5.28 | $5.05 |
| 2022-07-13 | $5.07 | $5.30 | $5.31 | $4.99 |
| 2022-07-14 | $5.30 | $5.30 | $5.30 | $5.29 |
| 2022-10-21 | $4.94 | $4.96 | $4.99 | $4.81 |
| 2022-10-22 | $4.96 | $4.96 | $5.00 | $4.91 |
| 2022-10-23 | $4.96 | $4.96 | $4.97 | $4.96 |
| 2022-10-27 | $5.26 | $5.23 | $5.52 | $5.20 |
| 2022-10-28 | $5.23 | $5.23 | $5.24 | $5.23 |
| 2022-11-01 | $5.43 | $5.37 | $5.51 | $5.33 |
| 2022-11-02 | $5.37 | $5.37 | $5.37 | $5.37 |
| 2022-11-08 | $5.73 | $4.80 | $5.86 | $4.21 |
| 2022-11-09 | $4.80 | $4.80 | $4.81 | $4.79 |
| 2022-11-13 | $4.27 | $4.28 | $4.44 | $4.20 |
| 2022-11-14 | $4.28 | $4.32 | $4.40 | $4.07 |
| 2022-11-15 | $4.32 | $4.32 | $4.33 | $4.32 |
| 2022-11-19 | $4.34 | $4.38 | $4.42 | $4.25 |
| 2022-11-20 | $4.38 | $4.17 | $4.45 | $4.10 |
| 2022-11-21 | $4.17 | $4.16 | $4.17 | $4.15 |
| 2022-11-30 | $4.35 | $4.42 | $4.50 | $4.23 |
| 2022-12-01 | $4.42 | $4.40 | $4.48 | $4.35 |
| 2022-12-02 | $4.40 | $4.40 | $4.40 | $4.39 |
| 2022-12-07 | $4.59 | $4.35 | $4.60 | $4.19 |
| 2022-12-08 | $4.35 | $4.35 | $4.35 | $4.35 |
| 2022-12-12 | $4.29 | $4.26 | $4.29 | $4.17 |
| 2022-12-13 | $4.26 | $4.32 | $4.36 | $4.12 |
| 2022-12-14 | $4.32 | $4.33 | $4.33 | $4.32 |
| 2022-12-18 | $3.20 | $3.05 | $3.21 | $3.03 |
| 2022-12-19 | $3.05 | $2.82 | $3.11 | $2.68 |
| 2022-12-20 | $2.82 | $2.83 | $2.83 | $2.81 |
| 2023-01-16 | $4.70 | $4.57 | $4.86 | $4.42 |
| 2023-01-17 | $4.57 | $4.63 | $4.87 | $4.44 |
| 2023-01-18 | $4.63 | $4.65 | $4.65 | $4.63 |
| 2023-02-14 | $4.87 | $5.09 | $5.10 | $4.76 |
| 2023-02-15 | $5.09 | $5.11 | $5.11 | $5.09 |
| 2023-02-18 | $7.65 | $7.52 | $7.95 | $7.27 |
| 2023-02-19 | $7.52 | $7.56 | $7.56 | $7.52 |
News
Verbunden Coins
![Polkadot [IOU]](https://coinprofitnews.com/public/images/coins_icons/dot_.png "Polkadot [IOU]"){kind=icon}