NEAR
NEAR Protocol Rang 17
1,310,291,701 NEAR
Kaufen/Verkaufen
Get Wallet
NEAR Protocol
NEAR Protocol Preis $4.35
$4.35
NEAR Protocol 24h Vol
$1,015,511,649
$1,015,511,649
NEAR Protocol Marktkapitalisierung $5,702,768,659
$5,702,768,659
24h Vol
12,643 BTC 1 H
-1.27 %
24 H
-7.04 %
7 d
-10.73 %
Heute NEAR Protocol Preis in US-Dollar ist derzeit
4.35
USD, und wenn in konvertiert Bitcoin ist
0.00005419
BTC. Insgesamt 71,001 Münze's sind derzeit auf dem Markt im Umlauf. NEAR Protocol Die Preise erfahren derzeit eine Änderung von -7.04 %, prüfen alle Kryptowährung. In den letzten 24 Stunden 10.155 M US dollars NEAR Protocol wurde gehandelt Krypto-Austausch. Erhalten NEAR Protocol's Fortschritt durch Hinzufügen zu Ihrem Favoriten und ein freies schaffen Portfolio wenn Sie wünschen.
Vollständiger Name
NEAR Protocol
Symbol
NEAR
Algorithmus
N/A
BTC Preis
0.00005419 BTC
BTC Markt
71,001 BTC
BTC 24h Vol
12,643 BTC
Insgesamt abgebaute Münzen
1,310,291,701 NEAR
1h
-1.27 %
24h
-7.04 %
7d
-10.73 %
Webseite
N/A
Reddit
N/A
Share NEAR Protocol Price
Diagramme
| Datum | Öffnen | Schließen | Hoch | Niedrig |
|---|---|---|---|---|
| 2020-10-15 | $1.12 | $1.12 | $1.23 | $1.12 |
| 2020-10-16 | $1.12 | $0.8189000 | $1.13 | $0.8132000 |
| 2020-10-17 | $0.8189000 | $0.8082000 | $0.8639000 | $0.7253000 |
| 2020-10-18 | $0.8082000 | $0.8693000 | $0.8796000 | $0.8059000 |
| 2020-10-19 | $0.8693000 | $0.8006000 | $0.8876000 | $0.7642000 |
| 2020-10-20 | $0.8006000 | $0.6783000 | $0.8226000 | $0.6712000 |
| 2020-10-21 | $0.6783000 | $0.7022000 | $0.7842000 | $0.6791000 |
| 2020-10-22 | $0.7022000 | $0.7491000 | $0.7932000 | $0.7115000 |
| 2020-10-23 | $0.7495000 | $0.7297000 | $0.7491000 | $0.6986000 |
| 2020-10-24 | $0.7297000 | $0.7403000 | $0.7574000 | $0.7180000 |
| 2020-10-25 | $0.7403000 | $0.8464000 | $0.8581000 | $0.7225000 |
| 2020-10-26 | $0.8464000 | $0.7816000 | $0.8600000 | $0.7567000 |
| 2020-10-27 | $0.7816000 | $0.7815000 | $0.7816000 | $0.7815000 |
| 2020-10-28 | $0.7601000 | $0.7002000 | $0.7533000 | $0.6895000 |
| 2020-10-29 | $0.7002000 | $0.6906000 | $0.7350000 | $0.6745000 |
| 2020-10-30 | $0.6906000 | $0.6906000 | $0.6906000 | $0.6906000 |
| 2020-11-01 | $0.6391000 | $0.6358000 | $0.6578000 | $0.6000000 |
| 2020-11-02 | $0.6358000 | $0.6066000 | $0.6406000 | $0.6053000 |
| 2020-11-03 | $0.6066000 | $0.5638000 | $0.6325000 | $0.5624000 |
| 2020-11-04 | $0.5638000 | $0.5352000 | $0.5748000 | $0.5337000 |
| 2020-11-05 | $0.5352000 | $0.6926000 | $0.7441000 | $0.5881000 |
| 2020-11-06 | $0.6926000 | $0.6927000 | $0.6927000 | $0.6926000 |
| 2020-11-07 | $0.7182000 | $0.6982000 | $0.7444000 | $0.6759000 |
| 2020-11-08 | $0.6977000 | $0.8148000 | $0.8898000 | $0.7165000 |
| 2020-11-09 | $0.8144000 | $0.9300000 | $0.9300000 | $0.7956000 |
| 2020-11-10 | $0.9285000 | $0.9450000 | $0.9743000 | $0.8977000 |
| 2020-11-11 | $0.9455000 | $0.8615000 | $1.01 | $0.8541000 |
| 2020-11-12 | $0.8614000 | $0.8614000 | $0.8614000 | $0.8614000 |
| 2020-11-13 | $0.7886000 | $0.8994000 | $0.9967000 | $0.8092000 |
| 2020-11-14 | $0.8994000 | $0.8720000 | $0.8975000 | $0.8300000 |
| 2020-11-15 | $0.8695000 | $0.8306000 | $0.8584000 | $0.8114000 |
| 2020-11-16 | $0.8306000 | $0.8683000 | $0.9107000 | $0.8461000 |
| 2020-11-17 | $0.8678000 | $0.9321000 | $1.04 | $0.8932000 |
| 2020-11-18 | $0.9321000 | $0.9306000 | $0.9321000 | $0.9306000 |
| 2020-11-19 | $0.8335000 | $0.8456000 | $0.8683000 | $0.8178000 |
| 2020-11-20 | $0.8456000 | $0.9442000 | $0.9626000 | $0.8933000 |
| 2020-11-21 | $0.9458000 | $1.18 | $1.26 | $1.02 |
| 2020-11-22 | $1.19 | $1.08 | $1.17 | $1.03 |
| 2020-11-23 | $1.08 | $1.08 | $1.08 | $1.08 |
| 2020-11-24 | $1.17 | $1.24 | $1.34 | $1.14 |
| 2020-11-25 | $1.24 | $1.11 | $1.28 | $1.09 |
| 2020-11-26 | $1.11 | $1.01 | $1.02 | $0.9296000 |
| 2020-11-27 | $1.01 | $0.9965000 | $1.04 | $0.9708000 |
| 2020-11-28 | $0.9984000 | $1.02 | $1.06 | $1.01 |
| 2020-11-29 | $1.02 | $1.02 | $1.02 | $1.02 |
| 2020-11-30 | $1.02 | $1.08 | $1.17 | $1.07 |
| 2020-12-01 | $1.08 | $1.07 | $1.14 | $1.02 |
| 2020-12-02 | $1.06 | $1.18 | $1.22 | $1.08 |
| 2020-12-03 | $1.18 | $1.16 | $1.24 | $1.15 |
| 2020-12-04 | $1.15 | $1.11 | $1.16 | $1.07 |
| 2020-12-05 | $1.11 | $1.11 | $1.11 | $1.11 |
| 2020-12-06 | $1.11 | $1.03 | $1.13 | $1.02 |
| 2020-12-07 | $1.03 | $1.01 | $1.05 | $1.01 |
| 2020-12-08 | $1.01 | $0.9304000 | $0.9603000 | $0.8916000 |
| 2020-12-09 | $0.9327000 | $0.9964000 | $1.03 | $0.9591000 |
| 2020-12-10 | $0.9961000 | $0.9589000 | $1.02 | $0.9561000 |
| 2020-12-11 | $0.9565000 | $0.9565000 | $0.9601000 | $0.9565000 |
| 2020-12-12 | $0.8675000 | $0.9178000 | $0.9498000 | $0.9028000 |
| 2020-12-13 | $0.9182000 | $0.9543000 | $0.9869000 | $0.9352000 |
| 2020-12-14 | $0.9528000 | $0.9918000 | $1.01 | $0.9432000 |
| 2020-12-15 | $0.9946000 | $1.01 | $1.02 | $0.9940000 |
| 2020-12-16 | $1.01 | $1.05 | $1.09 | $1.03 |
| 2020-12-17 | $1.05 | $1.05 | $1.05 | $1.05 |
| 2020-12-18 | $0.9928000 | $1.01 | $1.04 | $0.9952000 |
| 2020-12-19 | $1.01 | $1.05 | $1.14 | $1.01 |
| 2020-12-20 | $1.05 | $1.06 | $1.08 | $1.01 |
| 2020-12-21 | $1.06 | $1.23 | $1.60 | $1.01 |
| 2020-12-22 | $1.22 | $1.22 | $1.22 | $1.22 |
| 2020-12-24 | $0.9610000 | $1.06 | $1.10 | $0.9817000 |
| 2020-12-25 | $1.06 | $1.02 | $1.09 | $1.01 |
| 2020-12-26 | $1.02 | $1.02 | $1.12 | $0.9983000 |
| 2020-12-27 | $1.02 | $1.19 | $1.23 | $0.9476000 |
| 2020-12-28 | $1.19 | $1.22 | $1.23 | $1.19 |
| 2020-12-30 | $1.16 | $1.21 | $1.31 | $1.20 |
| 2020-12-31 | $1.21 | $1.40 | $1.42 | $1.18 |
| 2021-01-01 | $1.39 | $1.36 | $1.58 | $1.30 |
| 2021-01-02 | $1.36 | $1.41 | $1.52 | $1.35 |
| 2021-01-03 | $1.41 | $1.42 | $1.42 | $1.41 |
| 2021-01-04 | $1.48 | $1.38 | $1.51 | $1.36 |
| 2021-01-05 | $1.38 | $1.51 | $1.64 | $1.39 |
| 2021-01-06 | $1.50 | $1.54 | $1.68 | $1.49 |
| 2021-01-07 | $1.54 | $1.50 | $1.67 | $1.48 |
| 2021-01-08 | $1.50 | $1.74 | $1.95 | $1.43 |
| 2021-01-09 | $1.74 | $1.74 | $1.74 | $1.74 |
| 2021-01-10 | $1.76 | $1.74 | $1.84 | $1.60 |
| 2021-01-11 | $1.73 | $1.49 | $1.74 | $1.45 |
| 2021-01-12 | $1.48 | $1.43 | $1.53 | $1.41 |
| 2021-01-13 | $1.43 | $1.61 | $1.70 | $1.56 |
| 2021-01-14 | $1.61 | $1.72 | $1.81 | $1.65 |
| 2021-01-15 | $1.72 | $1.72 | $1.72 | $1.72 |
| 2021-01-16 | $1.83 | $2.11 | $2.21 | $1.91 |
| 2021-01-17 | $2.08 | $2.50 | $2.84 | $2.02 |
| 2021-01-18 | $2.50 | $2.41 | $2.76 | $2.34 |
| 2021-01-19 | $2.41 | $2.18 | $2.40 | $2.16 |
| 2021-01-20 | $2.18 | $2.14 | $2.18 | $2.13 |
| 2021-01-21 | $2.48 | $2.16 | $2.31 | $2.01 |
| 2021-01-22 | $2.17 | $2.37 | $2.56 | $2.22 |
| 2021-01-23 | $2.37 | $2.38 | $2.49 | $2.29 |
| 2021-01-24 | $2.38 | $2.56 | $2.69 | $2.38 |
| 2021-01-25 | $2.56 | $2.45 | $2.64 | $2.31 |
| 2021-01-26 | $2.45 | $2.38 | $2.57 | $2.27 |
| 2021-01-27 | $2.38 | $2.04 | $2.23 | $2.02 |
| 2021-01-28 | $2.04 | $2.26 | $2.45 | $2.19 |
| 2021-01-29 | $2.26 | $2.19 | $2.37 | $1.95 |
| 2021-01-30 | $2.19 | $2.17 | $2.26 | $2.08 |
| 2021-01-31 | $2.17 | $2.14 | $2.36 | $2.09 |
| 2021-02-01 | $2.14 | $2.14 | $2.15 | $2.14 |
| 2021-02-03 | $2.47 | $2.56 | $2.78 | $2.46 |
| 2021-02-04 | $2.56 | $2.50 | $2.60 | $2.41 |
| 2021-02-05 | $2.50 | $2.86 | $3.02 | $2.59 |
| 2021-02-06 | $2.86 | $2.68 | $2.95 | $2.55 |
| 2021-02-07 | $2.68 | $3.40 | $3.54 | $2.62 |
| 2021-02-08 | $3.40 | $3.46 | $4.20 | $3.23 |
| 2021-02-09 | $3.46 | $3.31 | $3.48 | $3.24 |
| 2021-02-10 | $3.31 | $3.27 | $3.59 | $3.15 |
| 2021-02-11 | $3.27 | $3.26 | $3.27 | $3.24 |
| 2021-02-13 | $4.73 | $4.82 | $5.53 | $4.59 |
| 2021-02-14 | $4.82 | $4.31 | $5.00 | $4.16 |
| 2021-02-15 | $4.31 | $4.02 | $4.33 | $3.70 |
| 2021-02-16 | $4.02 | $4.09 | $4.48 | $3.93 |
| 2021-02-17 | $4.09 | $4.13 | $4.13 | $4.09 |
| 2021-02-18 | $4.24 | $4.43 | $4.64 | $4.08 |
| 2021-02-19 | $4.43 | $4.39 | $4.93 | $4.26 |
| 2021-02-20 | $4.39 | $4.01 | $4.71 | $3.86 |
| 2021-02-21 | $4.01 | $4.11 | $4.27 | $3.86 |
| 2021-02-22 | $4.11 | $3.73 | $3.87 | $3.31 |
| 2021-02-23 | $3.73 | $3.37 | $3.40 | $2.87 |
| 2021-02-24 | $3.37 | $3.59 | $3.67 | $3.18 |
| 2021-02-25 | $3.59 | $3.88 | $4.44 | $3.33 |
| 2021-02-26 | $3.88 | $4.23 | $4.83 | $3.79 |
| 2021-02-27 | $4.23 | $4.01 | $4.40 | $3.96 |
| 2021-02-28 | $4.01 | $3.99 | $4.01 | $3.98 |
| 2021-03-02 | $4.20 | $4.05 | $4.15 | $3.96 |
| 2021-03-03 | $4.05 | $4.18 | $4.34 | $3.98 |
| 2021-03-04 | $4.18 | $4.52 | $4.56 | $3.99 |
| 2021-03-05 | $4.52 | $4.16 | $4.68 | $4.15 |
| 2021-03-06 | $4.16 | $4.17 | $4.17 | $4.16 |
| 2021-03-08 | $4.27 | $4.58 | $4.71 | $4.29 |
| 2021-03-09 | $4.58 | $5.41 | $5.89 | $4.68 |
| 2021-03-10 | $5.41 | $5.32 | $6.39 | $5.12 |
| 2021-03-11 | $5.32 | $6.06 | $6.40 | $5.34 |
| 2021-03-12 | $6.06 | $6.11 | $6.12 | $6.06 |
| 2021-03-14 | $7.38 | $6.60 | $7.14 | $6.54 |
| 2021-03-15 | $6.60 | $5.91 | $6.39 | $5.86 |
| 2021-03-16 | $5.91 | $6.39 | $7.06 | $5.95 |
| 2021-03-17 | $6.39 | $6.22 | $6.73 | $6.13 |
| 2021-03-18 | $6.22 | $6.26 | $6.28 | $6.22 |
| 2021-03-20 | $6.17 | $6.28 | $6.48 | $6.11 |
| 2021-03-21 | $6.28 | $6.24 | $6.29 | $6.24 |
| 2021-03-22 | $6.04 | $5.41 | $5.70 | $5.27 |
| 2021-03-23 | $5.41 | $5.31 | $5.70 | $5.24 |
| 2021-03-24 | $5.31 | $5.30 | $5.31 | $5.29 |
| 2021-03-25 | $4.85 | $4.81 | $5.00 | $4.52 |
| 2021-03-26 | $4.81 | $5.48 | $5.72 | $5.16 |
| 2021-03-27 | $5.48 | $5.34 | $5.76 | $5.24 |
| 2021-03-28 | $5.34 | $5.60 | $5.95 | $5.28 |
| 2021-03-29 | $5.60 | $5.60 | $5.60 | $5.60 |
| 2021-03-31 | $6.35 | $6.00 | $6.39 | $5.93 |
| 2021-04-01 | $6.00 | $5.98 | $6.26 | $5.81 |
| 2021-04-02 | $5.98 | $5.99 | $6.11 | $5.81 |
| 2021-04-03 | $5.99 | $5.69 | $6.16 | $5.53 |
| 2021-04-04 | $5.69 | $5.62 | $5.69 | $5.62 |
| 2021-04-05 | $6.08 | $6.14 | $6.37 | $6.06 |
| 2021-04-06 | $6.14 | $6.78 | $7.28 | $6.00 |
| 2021-04-07 | $6.78 | $6.13 | $6.71 | $5.77 |
| 2021-04-08 | $6.13 | $6.76 | $6.92 | $6.20 |
| 2021-04-09 | $6.76 | $6.41 | $6.94 | $6.33 |
| 2021-04-10 | $6.41 | $6.42 | $6.43 | $6.41 |
| 2021-04-11 | $6.51 | $6.75 | $7.50 | $6.45 |
| 2021-04-12 | $6.75 | $6.73 | $7.30 | $6.57 |
| 2021-04-13 | $6.73 | $6.75 | $6.76 | $6.73 |
| 2021-04-14 | $6.51 | $6.35 | $6.66 | $6.17 |
| 2021-04-15 | $6.35 | $6.39 | $6.42 | $6.34 |
| 2021-04-17 | $5.95 | $5.88 | $6.09 | $5.73 |
| 2021-04-18 | $5.88 | $5.17 | $5.53 | $4.31 |
| 2021-04-19 | $5.17 | $4.75 | $5.22 | $4.72 |
| 2021-04-20 | $4.75 | $4.95 | $5.19 | $4.61 |
| 2021-04-21 | $4.95 | $4.76 | $5.13 | $4.74 |
| 2021-04-22 | $4.78 | $4.80 | $4.80 | $4.78 |
| 2021-04-23 | $4.79 | $4.65 | $4.88 | $4.27 |
| 2021-04-24 | $4.65 | $4.25 | $4.56 | $4.21 |
| 2021-04-25 | $4.25 | $4.65 | $4.77 | $4.16 |
| 2021-04-26 | $4.65 | $5.04 | $5.24 | $4.94 |
| 2021-04-27 | $5.04 | $5.04 | $5.05 | $5.01 |
| 2021-04-29 | $4.92 | $5.50 | $5.64 | $4.73 |
| 2021-04-30 | $5.50 | $5.50 | $5.50 | $5.49 |
| 2021-05-01 | $5.56 | $5.50 | $5.77 | $5.38 |
| 2021-05-02 | $5.50 | $5.28 | $5.40 | $5.19 |
| 2021-05-03 | $5.28 | $5.29 | $5.29 | $5.28 |
| 2021-05-06 | $5.25 | $5.20 | $5.51 | $5.03 |
| 2021-05-07 | $5.20 | $5.33 | $5.56 | $5.18 |
| 2021-05-08 | $5.33 | $5.25 | $5.67 | $5.18 |
| 2021-05-09 | $5.25 | $5.25 | $5.26 | $5.24 |
| 2021-05-12 | $4.95 | $4.75 | $5.33 | $4.28 |
| 2021-05-13 | $4.75 | $5.49 | $5.64 | $4.70 |
| 2021-05-14 | $5.49 | $5.74 | $5.92 | $5.48 |
| 2021-05-15 | $5.74 | $5.74 | $5.75 | $5.74 |
| 2021-05-18 | $5.71 | $5.68 | $5.91 | $5.49 |
| 2021-05-19 | $5.68 | $3.62 | $5.00 | $3.22 |
| 2021-05-20 | $3.62 | $4.19 | $4.20 | $3.74 |
| 2021-05-21 | $4.19 | $4.20 | $4.21 | $4.18 |
| 2021-05-24 | $2.67 | $3.27 | $3.28 | $2.89 |
| 2021-05-25 | $3.27 | $3.34 | $3.42 | $2.96 |
| 2021-05-26 | $3.34 | $3.35 | $3.35 | $3.34 |
| 2021-05-29 | $2.92 | $2.70 | $2.85 | $2.60 |
| 2021-05-30 | $2.70 | $3.12 | $3.29 | $2.69 |
| 2021-05-31 | $3.12 | $3.36 | $3.37 | $3.14 |
| 2021-06-01 | $3.36 | $3.33 | $3.36 | $3.33 |
| 2021-06-04 | $3.61 | $3.17 | $3.39 | $3.08 |
| 2021-06-05 | $3.17 | $3.29 | $3.42 | $3.03 |
| 2021-06-06 | $3.29 | $3.20 | $3.34 | $3.12 |
| 2021-06-07 | $3.20 | $3.20 | $3.21 | $3.20 |
| 2021-06-10 | $3.23 | $2.96 | $3.20 | $2.93 |
| 2021-06-11 | $2.96 | $3.02 | $3.22 | $2.98 |
| 2021-06-12 | $3.02 | $2.91 | $2.98 | $2.81 |
| 2021-06-13 | $2.91 | $2.92 | $2.92 | $2.91 |
| 2021-06-16 | $3.22 | $3.06 | $3.10 | $2.96 |
| 2021-06-17 | $3.06 | $3.09 | $3.14 | $3.00 |
| 2021-06-18 | $3.09 | $2.93 | $3.14 | $2.88 |
| 2021-06-19 | $2.93 | $2.92 | $2.93 | $2.92 |
| 2021-06-22 | $2.25 | $2.13 | $2.36 | $2.11 |
| 2021-06-23 | $2.13 | $2.15 | $2.34 | $2.07 |
| 2021-06-24 | $2.15 | $2.16 | $2.16 | $2.14 |
| 2021-06-27 | $1.89 | $1.96 | $2.03 | $1.92 |
| 2021-06-28 | $1.96 | $1.97 | $1.97 | $1.95 |
| 2021-07-28 | $2.24 | $2.22 | $2.32 | $2.15 |
| 2021-07-29 | $2.22 | $2.22 | $2.23 | $2.22 |
| 2021-08-01 | $2.40 | $2.39 | $2.46 | $2.30 |
| 2021-08-02 | $2.39 | $2.36 | $2.43 | $2.31 |
| 2021-08-03 | $2.36 | $2.34 | $2.36 | $2.23 |
| 2021-08-04 | $2.34 | $2.34 | $2.35 | $2.34 |
| 2021-08-05 | $2.46 | $2.51 | $2.59 | $2.44 |
| 2021-08-06 | $2.51 | $2.51 | $2.52 | $2.51 |
| 2021-08-07 | $2.52 | $2.78 | $2.85 | $2.60 |
| 2021-08-08 | $2.78 | $2.55 | $2.73 | $2.53 |
| 2021-08-09 | $2.55 | $2.56 | $2.57 | $2.55 |
| 2021-08-13 | $3.34 | $3.41 | $3.70 | $3.36 |
| 2021-08-14 | $3.41 | $3.25 | $3.40 | $3.21 |
| 2021-08-15 | $3.25 | $3.23 | $3.26 | $3.12 |
| 2021-08-16 | $3.23 | $3.24 | $3.24 | $3.23 |
| 2021-08-19 | $4.43 | $4.49 | $5.02 | $4.32 |
| 2021-08-20 | $4.49 | $4.47 | $4.50 | $4.47 |
| 2021-08-21 | $4.42 | $6.18 | $6.22 | $4.32 |
| 2021-08-22 | $6.18 | $6.19 | $6.22 | $6.17 |
| 2021-08-24 | $5.50 | $5.05 | $5.51 | $4.88 |
| 2021-08-25 | $5.05 | $5.58 | $5.62 | $5.01 |
| 2021-08-26 | $5.58 | $5.61 | $5.61 | $5.58 |
| 2021-08-31 | $5.33 | $5.29 | $5.42 | $5.20 |
| 2021-09-01 | $5.29 | $5.50 | $5.72 | $5.37 |
| 2021-09-02 | $5.50 | $5.51 | $5.51 | $5.49 |
| 2021-09-05 | $6.08 | $6.14 | $6.38 | $6.06 |
| 2021-09-06 | $6.14 | $6.09 | $6.50 | $6.05 |
| 2021-09-07 | $6.09 | $8.66 | $8.84 | $5.32 |
| 2021-09-08 | $8.66 | $8.72 | $8.85 | $8.60 |
| 2021-09-11 | $9.93 | $9.05 | $10.04 | $8.81 |
| 2021-09-12 | $9.05 | $8.96 | $9.80 | $8.60 |
| 2021-09-13 | $8.96 | $8.21 | $8.79 | $7.98 |
| 2021-09-14 | $8.21 | $8.21 | $8.21 | $8.21 |
| 2021-09-17 | $8.73 | $8.31 | $8.81 | $8.15 |
| 2021-09-18 | $8.31 | $9.07 | $9.47 | $8.33 |
| 2021-09-19 | $9.07 | $9.07 | $9.08 | $9.07 |
| 2021-09-22 | $6.70 | $7.79 | $7.81 | $6.95 |
| 2021-09-23 | $7.79 | $9.18 | $9.46 | $7.61 |
| 2021-09-24 | $9.18 | $7.98 | $8.86 | $7.79 |
| 2021-09-25 | $7.98 | $8.02 | $8.02 | $7.98 |
| 2021-09-27 | $7.31 | $6.90 | $7.41 | $6.84 |
| 2021-09-28 | $6.90 | $6.42 | $6.87 | $6.37 |
| 2021-09-29 | $6.42 | $6.65 | $7.19 | $6.48 |
| 2021-09-30 | $6.65 | $6.93 | $7.14 | $6.72 |
| 2021-10-01 | $6.93 | $6.92 | $6.93 | $6.92 |
| 2021-10-02 | $7.83 | $7.81 | $8.23 | $7.56 |
| 2021-10-03 | $7.81 | $8.04 | $8.59 | $7.82 |
| 2021-10-04 | $8.04 | $7.64 | $8.29 | $7.60 |
| 2021-10-05 | $7.64 | $8.00 | $8.46 | $7.76 |
| 2021-10-06 | $8.00 | $7.79 | $8.63 | $7.69 |
| 2021-10-07 | $7.79 | $7.83 | $7.85 | $7.78 |
| 2021-10-09 | $8.10 | $8.05 | $8.45 | $7.99 |
| 2021-10-10 | $8.04 | $7.39 | $8.00 | $7.32 |
| 2021-10-11 | $7.39 | $7.42 | $7.96 | $7.26 |
| 2021-10-12 | $7.42 | $7.27 | $7.37 | $6.68 |
| 2021-10-13 | $7.27 | $7.26 | $7.27 | $7.25 |
| 2021-10-14 | $7.25 | $8.05 | $8.18 | $7.14 |
| 2021-10-15 | $8.05 | $7.87 | $8.94 | $7.87 |
| 2021-10-16 | $7.87 | $7.86 | $7.88 | $7.86 |
| 2021-10-17 | $7.85 | $7.79 | $8.14 | $7.76 |
| 2021-10-18 | $7.79 | $7.84 | $7.94 | $7.74 |
| 2021-10-19 | $7.84 | $8.20 | $8.54 | $7.97 |
| 2021-10-20 | $8.20 | $8.18 | $8.20 | $8.17 |
| 2021-10-25 | $9.61 | $12.31 | $12.69 | $9.92 |
| 2021-10-26 | $12.31 | $12.31 | $12.74 | $11.38 |
| 2021-10-27 | $12.32 | $12.29 | $12.32 | $12.29 |
| 2021-10-30 | $11.60 | $10.49 | $11.52 | $10.31 |
| 2021-10-31 | $10.49 | $10.17 | $10.55 | $9.84 |
| 2021-11-01 | $10.18 | $10.18 | $10.18 | $10.18 |
| 2021-11-04 | $10.95 | $10.61 | $11.32 | $10.40 |
| 2021-11-05 | $10.61 | $10.38 | $10.78 | $10.18 |
| 2021-11-06 | $10.38 | $10.21 | $10.47 | $10.02 |
| 2021-11-07 | $10.21 | $10.34 | $10.72 | $10.32 |
| 2021-11-08 | $10.34 | $10.34 | $10.36 | $10.32 |
| 2021-11-10 | $11.37 | $10.76 | $11.45 | $10.21 |
| 2021-11-11 | $10.76 | $12.07 | $12.48 | $10.66 |
| 2021-11-12 | $12.07 | $11.42 | $12.51 | $11.16 |
| 2021-11-13 | $11.38 | $11.38 | $11.38 | $11.38 |
| 2021-11-16 | $11.08 | $9.68 | $10.52 | $9.23 |
| 2021-11-17 | $9.68 | $9.42 | $9.80 | $9.39 |
| 2021-11-18 | $9.42 | $8.78 | $9.35 | $8.44 |
| 2021-11-19 | $8.82 | $8.82 | $8.82 | $8.82 |
| 2021-11-21 | $9.81 | $9.67 | $9.80 | $9.34 |
| 2021-11-22 | $9.67 | $9.28 | $9.50 | $8.86 |
| 2021-11-23 | $9.28 | $9.98 | $9.99 | $9.29 |
| 2021-11-24 | $9.98 | $9.28 | $10.45 | $9.10 |
| 2021-11-25 | $9.28 | $9.30 | $9.30 | $9.28 |
| 2021-11-27 | $8.21 | $8.36 | $8.53 | $8.21 |
| 2021-11-28 | $8.31 | $8.42 | $9.15 | $8.13 |
| 2021-11-29 | $8.42 | $8.44 | $8.54 | $8.27 |
| 2021-11-30 | $8.44 | $8.73 | $8.95 | $8.29 |
| 2021-12-01 | $8.73 | $8.72 | $8.76 | $8.72 |
| 2021-12-02 | $8.50 | $8.23 | $8.40 | $8.12 |
| 2021-12-03 | $8.24 | $9.14 | $9.53 | $7.80 |
| 2021-12-04 | $9.14 | $7.99 | $8.76 | $7.04 |
| 2021-12-05 | $7.95 | $7.95 | $7.95 | $7.95 |
| 2021-12-08 | $7.61 | $9.34 | $9.63 | $7.51 |
| 2021-12-09 | $9.34 | $9.74 | $9.98 | $8.58 |
| 2021-12-10 | $9.74 | $9.99 | $10.10 | $9.00 |
| 2021-12-11 | $9.96 | $9.96 | $9.96 | $9.96 |
| 2021-12-13 | $10.57 | $9.11 | $9.97 | $9.07 |
| 2021-12-14 | $9.11 | $9.33 | $9.97 | $9.28 |
| 2021-12-15 | $9.33 | $9.86 | $16.33 | $9.24 |
| 2021-12-16 | $9.86 | $9.25 | $10.15 | $9.24 |
| 2021-12-17 | $9.25 | $9.25 | $9.25 | $9.25 |
| 2021-12-19 | $8.44 | $9.03 | $9.62 | $8.32 |
| 2021-12-20 | $9.03 | $8.53 | $9.08 | $8.43 |
| 2021-12-21 | $8.53 | $9.26 | $9.41 | $8.70 |
| 2021-12-22 | $9.26 | $10.84 | $11.68 | $9.07 |
| 2021-12-23 | $10.85 | $10.86 | $10.86 | $10.85 |
| 2021-12-26 | $15.23 | $16.27 | $16.29 | $14.81 |
| 2021-12-27 | $16.21 | $16.36 | $16.36 | $16.21 |
| 2021-12-31 | $15.43 | $14.64 | $15.38 | $14.27 |
| 2022-01-01 | $14.61 | $15.17 | $15.43 | $14.69 |
| 2022-01-02 | $15.18 | $14.41 | $15.24 | $14.35 |
| 2022-01-03 | $14.41 | $14.38 | $14.41 | $14.38 |
| 2022-01-05 | $16.03 | $15.29 | $16.22 | $14.31 |
| 2022-01-06 | $15.29 | $15.95 | $16.17 | $14.86 |
| 2022-01-07 | $15.95 | $15.02 | $15.85 | $14.39 |
| 2022-01-08 | $15.03 | $13.83 | $15.40 | $13.73 |
| 2022-01-09 | $13.79 | $13.79 | $13.79 | $13.79 |
| 2022-01-11 | $15.49 | $18.06 | $18.31 | $15.68 |
| 2022-01-12 | $18.06 | $17.56 | $19.30 | $17.42 |
| 2022-01-13 | $17.56 | $19.62 | $19.79 | $16.78 |
| 2022-01-14 | $19.62 | $20.20 | $20.48 | $18.77 |
| 2022-01-15 | $20.19 | $20.19 | $20.19 | $20.19 |
| 2022-01-16 | $19.27 | $20.11 | $20.41 | $18.89 |
| 2022-01-17 | $20.11 | $17.73 | $19.77 | $17.55 |
| 2022-01-18 | $17.73 | $17.72 | $18.26 | $17.17 |
| 2022-01-19 | $17.72 | $16.22 | $17.76 | $16.18 |
| 2022-01-20 | $16.22 | $15.28 | $16.50 | $15.24 |
| 2022-01-21 | $15.29 | $15.26 | $15.29 | $15.26 |
| 2022-01-22 | $13.23 | $11.40 | $12.99 | $10.46 |
| 2022-01-23 | $11.40 | $11.71 | $12.70 | $11.14 |
| 2022-01-24 | $11.71 | $10.72 | $11.86 | $10.44 |
| 2022-01-25 | $10.72 | $12.14 | $12.40 | $10.34 |
| 2022-01-26 | $12.12 | $12.10 | $12.12 | $12.10 |
| 2022-01-28 | $10.55 | $10.76 | $10.84 | $10.47 |
| 2022-01-29 | $10.76 | $11.04 | $11.44 | $10.83 |
| 2022-01-30 | $11.04 | $10.36 | $11.07 | $10.31 |
| 2022-01-31 | $10.36 | $11.12 | $11.34 | $10.42 |
| 2022-02-01 | $11.12 | $11.10 | $11.13 | $11.10 |
| 2022-02-04 | $10.97 | $13.03 | $13.16 | $12.08 |
| 2022-02-05 | $13.03 | $12.84 | $13.46 | $12.71 |
| 2022-02-06 | $12.84 | $13.51 | $14.22 | $13.08 |
| 2022-02-07 | $13.53 | $13.53 | $13.53 | $13.53 |
| 2022-02-10 | $12.99 | $11.81 | $12.73 | $11.74 |
| 2022-02-11 | $11.81 | $10.85 | $11.92 | $10.72 |
| 2022-02-12 | $10.85 | $10.78 | $11.04 | $10.56 |
| 2022-02-13 | $10.78 | $10.77 | $10.79 | $10.76 |
| 2022-02-16 | $11.51 | $11.23 | $11.39 | $10.94 |
| 2022-02-17 | $11.23 | $10.46 | $10.82 | $10.12 |
| 2022-02-18 | $10.46 | $10.27 | $10.69 | $10.16 |
| 2022-02-19 | $10.27 | $10.27 | $10.28 | $10.27 |
| 2022-02-21 | $9.30 | $8.55 | $9.24 | $8.53 |
| 2022-02-22 | $8.55 | $8.97 | $8.99 | $8.64 |
| 2022-02-23 | $8.97 | $8.55 | $9.01 | $8.54 |
| 2022-02-24 | $8.55 | $8.54 | $8.57 | $8.54 |
| 2022-02-27 | $9.11 | $8.49 | $8.80 | $8.40 |
| 2022-02-28 | $8.50 | $9.75 | $9.76 | $9.25 |
| 2022-03-01 | $9.74 | $11.80 | $11.95 | $9.82 |
| 2022-03-02 | $11.79 | $11.79 | $11.79 | $11.79 |
| 2022-03-05 | $10.42 | $10.51 | $10.83 | $10.28 |
| 2022-03-06 | $10.51 | $10.13 | $10.73 | $10.13 |
| 2022-03-07 | $10.13 | $10.14 | $10.14 | $10.12 |
| 2022-03-12 | $10.25 | $10.33 | $10.50 | $10.17 |
| 2022-03-13 | $10.33 | $10.31 | $10.33 | $10.31 |
| 2022-03-17 | $10.82 | $10.73 | $11.17 | $10.68 |
| 2022-03-18 | $10.73 | $11.37 | $11.49 | $10.80 |
| 2022-03-19 | $11.37 | $11.31 | $11.61 | $11.21 |
| 2022-03-20 | $11.31 | $11.30 | $11.31 | $11.30 |
| 2022-03-23 | $11.07 | $12.49 | $12.82 | $11.16 |
| 2022-03-24 | $12.49 | $12.91 | $13.19 | $12.26 |
| 2022-03-25 | $12.89 | $12.88 | $12.89 | $12.88 |
| 2022-03-28 | $13.20 | $12.64 | $13.46 | $12.57 |
| 2022-03-29 | $12.64 | $14.11 | $14.35 | $12.72 |
| 2022-03-30 | $14.11 | $14.01 | $14.54 | $13.59 |
| 2022-03-31 | $13.99 | $13.99 | $13.99 | $13.99 |
| 2022-04-03 | $14.84 | $16.78 | $17.57 | $15.02 |
| 2022-04-04 | $16.78 | $17.10 | $17.93 | $15.74 |
| 2022-04-05 | $17.11 | $16.03 | $17.17 | $15.92 |
| 2022-04-06 | $16.11 | $16.11 | $16.11 | $16.11 |
| 2022-04-09 | $17.53 | $17.52 | $18.49 | $16.31 |
| 2022-04-10 | $17.52 | $15.79 | $17.41 | $15.74 |
| 2022-04-11 | $15.79 | $16.05 | $16.07 | $14.40 |
| 2022-04-12 | $16.00 | $16.10 | $16.10 | $16.00 |
| 2022-04-15 | $16.38 | $16.01 | $16.75 | $15.83 |
| 2022-04-16 | $16.01 | $15.96 | $16.24 | $15.69 |
| 2022-04-17 | $15.96 | $15.95 | $15.96 | $15.94 |
| 2022-04-20 | $17.42 | $16.65 | $17.79 | $16.52 |
| 2022-04-21 | $16.65 | $15.62 | $17.18 | $15.12 |
| 2022-04-22 | $15.61 | $15.58 | $15.76 | $15.06 |
| 2022-04-23 | $15.60 | $15.57 | $15.60 | $15.57 |
| 2022-04-26 | $14.28 | $12.70 | $15.18 | $12.42 |
| 2022-04-27 | $12.70 | $12.86 | $13.27 | $12.43 |
| 2022-04-28 | $12.86 | $12.44 | $13.14 | $12.27 |
| 2022-04-29 | $12.44 | $12.43 | $12.44 | $12.43 |
| 2022-05-02 | $11.83 | $11.83 | $12.18 | $11.09 |
| 2022-05-03 | $11.83 | $11.99 | $12.15 | $11.32 |
| 2022-05-04 | $11.99 | $12.97 | $13.01 | $11.88 |
| 2022-05-05 | $12.97 | $12.98 | $12.98 | $12.97 |
| 2022-05-08 | $10.41 | $11.16 | $11.25 | $9.86 |
| 2022-05-09 | $11.16 | $9.42 | $11.66 | $9.35 |
| 2022-05-10 | $9.42 | $9.56 | $10.92 | $8.87 |
| 2022-05-11 | $9.56 | $9.54 | $9.56 | $9.54 |
| 2022-05-14 | $6.52 | $6.68 | $6.86 | $5.93 |
| 2022-05-15 | $6.68 | $7.33 | $7.49 | $6.50 |
| 2022-05-16 | $7.33 | $6.54 | $7.33 | $6.43 |
| 2022-05-17 | $6.54 | $6.57 | $6.57 | $6.53 |
| 2022-05-20 | $6.09 | $5.75 | $6.27 | $5.64 |
| 2022-05-21 | $5.75 | $6.13 | $6.17 | $5.62 |
| 2022-05-22 | $6.13 | $6.13 | $6.13 | $6.13 |
| 2022-05-25 | $5.96 | $5.74 | $6.09 | $5.68 |
| 2022-05-26 | $5.74 | $5.74 | $5.75 | $5.74 |
| 2022-06-13 | $3.69 | $3.50 | $3.72 | $3.09 |
| 2022-06-14 | $3.50 | $3.50 | $3.50 | $3.50 |
| 2022-07-07 | $3.49 | $3.71 | $3.77 | $3.44 |
| 2022-07-08 | $3.71 | $3.71 | $3.71 | $3.71 |
| 2022-07-12 | $3.22 | $3.18 | $3.33 | $3.18 |
| 2022-07-13 | $3.18 | $3.34 | $3.34 | $3.03 |
| 2022-07-14 | $3.34 | $3.34 | $3.34 | $3.34 |
| 2022-10-21 | $2.87 | $2.89 | $2.92 | $2.73 |
| 2022-10-22 | $2.89 | $2.92 | $2.94 | $2.83 |
| 2022-10-23 | $2.92 | $2.92 | $2.92 | $2.92 |
| 2022-10-27 | $3.06 | $2.96 | $3.17 | $2.95 |
| 2022-10-28 | $2.96 | $2.96 | $2.96 | $2.96 |
| 2022-11-01 | $3.11 | $3.01 | $3.16 | $3.01 |
| 2022-11-02 | $3.01 | $3.01 | $3.01 | $3.01 |
| 2022-11-08 | $3.05 | $2.63 | $3.07 | $2.40 |
| 2022-11-09 | $2.63 | $2.63 | $2.63 | $2.63 |
| 2022-11-13 | $1.99 | $1.95 | $2.14 | $1.89 |
| 2022-11-14 | $1.95 | $1.96 | $2.02 | $1.80 |
| 2022-11-15 | $1.96 | $1.96 | $1.97 | $1.96 |
| 2022-11-19 | $1.78 | $1.75 | $1.79 | $1.70 |
| 2022-11-20 | $1.75 | $1.57 | $1.76 | $1.55 |
| 2022-11-21 | $1.57 | $1.57 | $1.57 | $1.57 |
| 2022-11-30 | $1.61 | $1.72 | $1.75 | $1.61 |
| 2022-12-01 | $1.72 | $1.74 | $1.78 | $1.69 |
| 2022-12-02 | $1.74 | $1.74 | $1.74 | $1.74 |
| 2022-12-07 | $1.79 | $1.69 | $1.83 | $1.67 |
| 2022-12-08 | $1.69 | $1.69 | $1.69 | $1.69 |
| 2022-12-12 | $1.63 | $1.63 | $1.64 | $1.57 |
| 2022-12-13 | $1.63 | $1.71 | $1.76 | $1.56 |
| 2022-12-14 | $1.71 | $1.71 | $1.71 | $1.71 |
| 2022-12-18 | $1.40 | $1.36 | $1.40 | $1.35 |
| 2022-12-19 | $1.36 | $1.26 | $1.38 | $1.22 |
| 2022-12-20 | $1.26 | $1.26 | $1.26 | $1.26 |
| 2023-01-16 | $2.24 | $2.19 | $2.43 | $2.07 |
| 2023-01-17 | $2.19 | $2.15 | $2.26 | $2.15 |
| 2023-01-18 | $2.15 | $2.16 | $2.16 | $2.15 |
| 2023-02-14 | $2.19 | $2.25 | $2.26 | $2.11 |
| 2023-02-15 | $2.25 | $2.25 | $2.25 | $2.25 |
| 2023-02-18 | $2.46 | $2.58 | $2.69 | $2.46 |
| 2023-02-19 | $2.58 | $2.57 | $2.58 | $2.57 |
News
Verbunden Coins
