SCRT
Secret Ряд 100
163,295,557 SCRT
Купить / продать
Get Wallet
Secret
Secret Цена $2.76
$2.76
Secret 24h Vol
$23,895,451
$23,895,451
Secret Рейтинг Рынка $450,730,229
$450,730,229
24ч
771 BTC 1 H
1.39 %
24 H
2.41 %
7 d
-26.10 %
сегодня Secret цена в долларах США в настоящее время
2.76
USD, и если он преобразуется в Bitcoin является
0.00008908
BTC. Всего 14,546 монета's в настоящее время распространяются на рынке. Secret цены в настоящее время испытывают изменение 2.41 %, проверять все криптовалюты. За последние 24 часа 0.239 M US dollars Secret торгуется на Crypto Exchanges. Получить Secret's прогресс, добавив его в свой избранное и создание свободного портфолио если хочешь.
Полное имя
Secret
символ
SCRT
алгоритм
N/A
BTC цена
0.00008908 BTC
BTC рынок
14,546 BTC
BTC 24h Vol
771 BTC
Все добыденные монеты
163,295,557 SCRT
1h
1.39 %
24h
2.41 %
7d
-26.10 %
Веб-сайт
N/A
Reddit
N/A
Share Secret Price
Диаграммы
| Date | Open | Close | High | Low |
|---|---|---|---|---|
| 2020-10-21 | $0.4173000 | $0.3846000 | $0.5025000 | $0.3793000 |
| 2020-10-22 | $0.3846000 | $0.4084000 | $0.4382000 | $0.3807000 |
| 2020-10-23 | $0.4104000 | $0.3924000 | $0.4178000 | $0.3834000 |
| 2020-10-24 | $0.3924000 | $0.3898000 | $0.3989000 | $0.3836000 |
| 2020-10-25 | $0.3898000 | $0.3896000 | $0.3898000 | $0.3896000 |
| 2020-10-29 | $0.3518000 | $0.3325000 | $0.3561000 | $0.3259000 |
| 2020-10-30 | $0.3325000 | $0.3315000 | $0.3325000 | $0.3315000 |
| 2020-11-07 | $0.3495000 | $0.3135000 | $0.3380000 | $0.2961000 |
| 2020-11-08 | $0.3116000 | $0.3116000 | $0.3116000 | $0.3116000 |
| 2020-11-11 | $0.4089000 | $0.3836000 | $0.4272000 | $0.3808000 |
| 2020-11-12 | $0.3817000 | $0.3803000 | $0.3817000 | $0.3792000 |
| 2020-11-13 | $0.4059000 | $0.4063000 | $0.4282000 | $0.4010000 |
| 2020-11-14 | $0.4063000 | $0.3942000 | $0.4020000 | $0.3873000 |
| 2020-11-15 | $0.3942000 | $0.3865000 | $0.3955000 | $0.3704000 |
| 2020-11-16 | $0.3862000 | $0.3730000 | $0.4016000 | $0.3660000 |
| 2020-11-17 | $0.3722000 | $0.3676000 | $0.4014000 | $0.3521000 |
| 2020-11-18 | $0.3674000 | $0.3674000 | $0.3674000 | $0.3668000 |
| 2020-11-20 | $0.3832000 | $0.3832000 | $0.4321000 | $0.3705000 |
| 2020-11-21 | $0.3838000 | $0.4096000 | $0.4454000 | $0.3997000 |
| 2020-11-22 | $0.4109000 | $0.3915000 | $0.4155000 | $0.3859000 |
| 2020-11-23 | $0.3923000 | $0.3995000 | $0.3995000 | $0.3923000 |
| 2020-11-25 | $0.3927000 | $0.4141000 | $0.4370000 | $0.3712000 |
| 2020-11-26 | $0.4122000 | $0.3706000 | $0.3919000 | $0.3535000 |
| 2020-11-27 | $0.3725000 | $0.3506000 | $0.3749000 | $0.3439000 |
| 2020-11-28 | $0.3518000 | $0.3805000 | $0.4139000 | $0.3639000 |
| 2020-11-29 | $0.3805000 | $0.3815000 | $0.3815000 | $0.3805000 |
| 2020-11-30 | $0.4038000 | $0.3906000 | $0.4311000 | $0.3869000 |
| 2020-12-01 | $0.3919000 | $0.3817000 | $0.4248000 | $0.3687000 |
| 2020-12-02 | $0.3793000 | $0.4169000 | $0.4372000 | $0.3804000 |
| 2020-12-03 | $0.4170000 | $0.4734000 | $0.5000000 | $0.4031000 |
| 2020-12-04 | $0.4729000 | $0.4168000 | $0.4745000 | $0.4059000 |
| 2020-12-05 | $0.4160000 | $0.4091000 | $0.4160000 | $0.4086000 |
| 2020-12-06 | $0.4705000 | $0.5096000 | $0.5318000 | $0.4536000 |
| 2020-12-07 | $0.5100000 | $0.4975000 | $0.5910000 | $0.4957000 |
| 2020-12-08 | $0.4969000 | $0.5551000 | $0.5906000 | $0.4417000 |
| 2020-12-09 | $0.5565000 | $0.5788000 | $0.6120000 | $0.5140000 |
| 2020-12-10 | $0.5786000 | $0.6906000 | $0.7208000 | $0.5629000 |
| 2020-12-11 | $0.6897000 | $0.6780000 | $0.6921000 | $0.6733000 |
| 2020-12-12 | $0.6029000 | $0.7103000 | $0.7416000 | $0.6296000 |
| 2020-12-13 | $0.7103000 | $0.6732000 | $0.7381000 | $0.6584000 |
| 2020-12-14 | $0.6734000 | $0.6983000 | $0.7323000 | $0.6603000 |
| 2020-12-15 | $0.6989000 | $0.6518000 | $0.7061000 | $0.6247000 |
| 2020-12-16 | $0.6516000 | $0.6297000 | $0.7451000 | $0.6169000 |
| 2020-12-17 | $0.6332000 | $0.6332000 | $0.6332000 | $0.6332000 |
| 2020-12-18 | $0.5750000 | $0.5930000 | $0.6225000 | $0.5701000 |
| 2020-12-19 | $0.5924000 | $0.5699000 | $0.6160000 | $0.5547000 |
| 2020-12-20 | $0.5691000 | $0.5939000 | $0.6828000 | $0.5434000 |
| 2020-12-21 | $0.5929000 | $0.5701000 | $0.5994000 | $0.5389000 |
| 2020-12-22 | $0.5648000 | $0.5595000 | $0.5648000 | $0.5595000 |
| 2020-12-24 | $0.5724000 | $0.5518000 | $0.6338000 | $0.5518000 |
| 2020-12-25 | $0.5517000 | $0.6342000 | $0.6373000 | $0.5646000 |
| 2020-12-26 | $0.6342000 | $0.6370000 | $0.6376000 | $0.6270000 |
| 2020-12-27 | $0.6036000 | $0.5961000 | $0.7002000 | $0.5961000 |
| 2020-12-28 | $0.5961000 | $0.5972000 | $0.5972000 | $0.5931000 |
| 2020-12-30 | $0.6350000 | $0.6537000 | $0.6815000 | $0.6401000 |
| 2020-12-31 | $0.6537000 | $0.6457000 | $0.6537000 | $0.6457000 |
| 2021-01-05 | $0.6269000 | $0.6945000 | $0.7575000 | $0.6625000 |
| 2021-01-06 | $0.6907000 | $0.6836000 | $0.6907000 | $0.6836000 |
| 2021-01-08 | $0.7255000 | $0.6647000 | $0.7403000 | $0.6440000 |
| 2021-01-09 | $0.6647000 | $0.6698000 | $0.6698000 | $0.6647000 |
| 2021-01-10 | $0.6797000 | $0.6844000 | $0.7690000 | $0.6515000 |
| 2021-01-11 | $0.6806000 | $0.6140000 | $0.6643000 | $0.5681000 |
| 2021-01-12 | $0.6117000 | $0.7198000 | $0.7344000 | $0.5863000 |
| 2021-01-13 | $0.7245000 | $0.9930000 | $1.04 | $0.7738000 |
| 2021-01-14 | $0.9931000 | $0.9809000 | $1.40 | $0.9528000 |
| 2021-01-15 | $0.9875000 | $0.9860000 | $0.9979000 | $0.9813000 |
| 2021-01-17 | $0.9730000 | $1.03 | $1.07 | $0.9497000 |
| 2021-01-18 | $1.04 | $1.03 | $1.04 | $1.03 |
| 2021-01-19 | $1.20 | $1.41 | $1.47 | $1.23 |
| 2021-01-20 | $1.41 | $1.41 | $1.41 | $1.40 |
| 2021-01-21 | $1.45 | $1.12 | $1.23 | $1.09 |
| 2021-01-22 | $1.12 | $1.30 | $1.36 | $1.17 |
| 2021-01-23 | $1.30 | $1.20 | $1.35 | $1.20 |
| 2021-01-24 | $1.20 | $1.16 | $1.36 | $1.13 |
| 2021-01-25 | $1.16 | $1.21 | $1.21 | $1.00 |
| 2021-01-26 | $1.21 | $1.24 | $1.31 | $1.15 |
| 2021-01-27 | $1.24 | $1.19 | $1.36 | $1.12 |
| 2021-01-28 | $1.19 | $1.23 | $1.29 | $1.18 |
| 2021-01-29 | $1.23 | $1.19 | $1.30 | $1.12 |
| 2021-01-30 | $1.19 | $1.19 | $1.28 | $1.14 |
| 2021-01-31 | $1.19 | $1.15 | $1.29 | $1.10 |
| 2021-02-01 | $1.15 | $1.15 | $1.15 | $1.15 |
| 2021-02-03 | $1.16 | $1.16 | $1.29 | $1.15 |
| 2021-02-04 | $1.16 | $1.20 | $1.21 | $1.09 |
| 2021-02-05 | $1.20 | $1.34 | $1.38 | $1.23 |
| 2021-02-06 | $1.34 | $1.24 | $1.38 | $1.23 |
| 2021-02-07 | $1.24 | $1.18 | $1.23 | $1.14 |
| 2021-02-08 | $1.18 | $1.43 | $1.54 | $1.28 |
| 2021-02-09 | $1.43 | $1.81 | $1.99 | $1.42 |
| 2021-02-10 | $1.81 | $2.19 | $2.44 | $1.60 |
| 2021-02-11 | $2.19 | $2.20 | $2.21 | $2.19 |
| 2021-02-13 | $2.62 | $2.52 | $2.72 | $2.36 |
| 2021-02-14 | $2.52 | $2.27 | $2.51 | $2.14 |
| 2021-02-15 | $2.27 | $2.25 | $2.44 | $2.12 |
| 2021-02-16 | $2.25 | $2.46 | $2.63 | $2.23 |
| 2021-02-17 | $2.43 | $2.44 | $2.44 | $2.43 |
| 2021-02-18 | $2.58 | $2.80 | $3.04 | $2.55 |
| 2021-02-19 | $2.80 | $3.74 | $3.95 | $2.79 |
| 2021-02-20 | $3.74 | $4.21 | $5.17 | $3.11 |
| 2021-02-21 | $4.21 | $4.68 | $5.37 | $4.16 |
| 2021-02-22 | $4.67 | $4.51 | $4.51 | $4.06 |
| 2021-02-23 | $4.51 | $3.65 | $4.32 | $3.48 |
| 2021-02-24 | $3.64 | $3.68 | $4.00 | $3.49 |
| 2021-02-25 | $3.68 | $3.38 | $3.98 | $3.32 |
| 2021-02-26 | $3.39 | $3.22 | $3.38 | $3.16 |
| 2021-02-27 | $3.22 | $3.09 | $3.30 | $2.99 |
| 2021-02-28 | $3.09 | $3.08 | $3.10 | $3.07 |
| 2021-03-02 | $3.43 | $3.29 | $3.54 | $2.97 |
| 2021-03-03 | $3.29 | $3.27 | $3.53 | $3.07 |
| 2021-03-04 | $3.27 | $2.98 | $3.27 | $2.86 |
| 2021-03-05 | $2.98 | $2.86 | $3.14 | $2.79 |
| 2021-03-06 | $2.85 | $2.84 | $2.86 | $2.83 |
| 2021-03-08 | $2.96 | $2.88 | $3.15 | $2.88 |
| 2021-03-09 | $2.88 | $3.13 | $3.51 | $2.87 |
| 2021-03-10 | $3.13 | $2.96 | $3.11 | $2.87 |
| 2021-03-11 | $2.96 | $2.92 | $3.06 | $2.89 |
| 2021-03-12 | $2.93 | $2.94 | $2.94 | $2.93 |
| 2021-03-14 | $3.34 | $2.99 | $3.23 | $2.83 |
| 2021-03-15 | $2.99 | $2.89 | $2.94 | $2.80 |
| 2021-03-16 | $2.86 | $2.87 | $2.89 | $2.84 |
| 2021-03-17 | $2.97 | $3.17 | $3.38 | $2.92 |
| 2021-03-18 | $3.17 | $3.18 | $3.20 | $3.16 |
| 2021-03-20 | $2.96 | $2.93 | $3.12 | $2.85 |
| 2021-03-21 | $2.94 | $2.91 | $2.94 | $2.91 |
| 2021-03-22 | $2.95 | $2.76 | $2.83 | $2.52 |
| 2021-03-23 | $2.76 | $2.71 | $2.76 | $2.64 |
| 2021-03-24 | $2.70 | $2.70 | $2.70 | $2.69 |
| 2021-03-25 | $2.54 | $2.42 | $2.62 | $2.35 |
| 2021-03-26 | $2.41 | $2.57 | $2.69 | $2.53 |
| 2021-03-27 | $2.57 | $2.82 | $2.85 | $2.56 |
| 2021-03-28 | $2.82 | $2.86 | $2.93 | $2.70 |
| 2021-03-29 | $2.85 | $2.87 | $2.88 | $2.85 |
| 2021-03-31 | $2.84 | $3.26 | $3.30 | $2.85 |
| 2021-04-01 | $3.26 | $3.65 | $3.72 | $3.21 |
| 2021-04-02 | $3.65 | $3.34 | $4.01 | $3.32 |
| 2021-04-03 | $3.34 | $3.03 | $3.22 | $3.01 |
| 2021-04-04 | $3.03 | $3.00 | $3.03 | $3.00 |
| 2021-04-05 | $3.14 | $3.43 | $3.58 | $3.16 |
| 2021-04-06 | $3.43 | $3.21 | $3.70 | $3.18 |
| 2021-04-07 | $3.21 | $3.15 | $3.29 | $2.87 |
| 2021-04-08 | $3.15 | $3.15 | $3.43 | $3.15 |
| 2021-04-09 | $3.15 | $3.16 | $3.29 | $2.97 |
| 2021-04-10 | $3.17 | $3.17 | $3.20 | $3.17 |
| 2021-04-11 | $3.31 | $3.87 | $4.05 | $3.26 |
| 2021-04-12 | $3.87 | $3.87 | $4.13 | $3.57 |
| 2021-04-13 | $3.85 | $3.86 | $3.86 | $3.84 |
| 2021-04-14 | $4.24 | $4.30 | $4.35 | $3.75 |
| 2021-04-15 | $4.30 | $4.22 | $4.35 | $4.17 |
| 2021-04-17 | $4.34 | $4.09 | $4.18 | $3.92 |
| 2021-04-18 | $4.09 | $3.70 | $3.89 | $3.51 |
| 2021-04-19 | $3.71 | $3.34 | $3.74 | $3.32 |
| 2021-04-20 | $3.34 | $3.47 | $3.97 | $3.35 |
| 2021-04-21 | $3.47 | $3.31 | $3.62 | $3.26 |
| 2021-04-22 | $3.30 | $3.31 | $3.34 | $3.30 |
| 2021-04-23 | $3.20 | $2.80 | $3.16 | $2.72 |
| 2021-04-24 | $2.80 | $2.58 | $2.73 | $2.53 |
| 2021-04-25 | $2.58 | $2.53 | $2.79 | $2.47 |
| 2021-04-26 | $2.53 | $3.18 | $3.32 | $2.72 |
| 2021-04-27 | $3.17 | $3.17 | $3.17 | $3.16 |
| 2021-04-29 | $3.30 | $3.11 | $3.56 | $3.08 |
| 2021-04-30 | $3.11 | $3.11 | $3.12 | $3.11 |
| 2021-05-01 | $3.50 | $3.59 | $3.80 | $3.43 |
| 2021-05-02 | $3.59 | $3.42 | $3.60 | $3.32 |
| 2021-05-03 | $3.42 | $3.41 | $3.44 | $3.41 |
| 2021-05-06 | $3.70 | $3.71 | $3.81 | $3.56 |
| 2021-05-07 | $3.71 | $3.59 | $3.79 | $3.52 |
| 2021-05-08 | $3.59 | $3.39 | $4.06 | $3.34 |
| 2021-05-09 | $3.39 | $3.39 | $3.40 | $3.39 |
| 2021-05-12 | $3.16 | $2.73 | $2.97 | $2.68 |
| 2021-05-13 | $2.73 | $2.72 | $2.78 | $2.61 |
| 2021-05-14 | $2.72 | $2.89 | $3.02 | $2.81 |
| 2021-05-15 | $2.89 | $2.90 | $2.91 | $2.89 |
| 2021-05-18 | $2.74 | $2.79 | $2.95 | $2.69 |
| 2021-05-19 | $2.79 | $1.81 | $2.10 | $1.70 |
| 2021-05-20 | $1.81 | $2.05 | $2.19 | $1.94 |
| 2021-05-21 | $2.06 | $2.08 | $2.08 | $2.05 |
| 2021-05-24 | $1.28 | $1.54 | $1.77 | $1.54 |
| 2021-05-25 | $1.54 | $1.55 | $1.64 | $1.54 |
| 2021-05-26 | $1.55 | $1.55 | $1.55 | $1.55 |
| 2021-05-29 | $1.56 | $1.47 | $1.51 | $1.42 |
| 2021-05-30 | $1.47 | $1.54 | $1.55 | $1.48 |
| 2021-05-31 | $1.54 | $1.72 | $1.87 | $1.68 |
| 2021-06-01 | $1.72 | $1.73 | $1.73 | $1.71 |
| 2021-06-04 | $1.69 | $1.60 | $1.65 | $1.57 |
| 2021-06-05 | $1.60 | $1.58 | $1.62 | $1.53 |
| 2021-06-06 | $1.58 | $1.65 | $1.69 | $1.59 |
| 2021-06-07 | $1.65 | $1.65 | $1.65 | $1.65 |
| 2021-06-10 | $1.47 | $1.39 | $1.42 | $1.36 |
| 2021-06-11 | $1.39 | $1.35 | $1.38 | $1.30 |
| 2021-06-12 | $1.35 | $1.31 | $1.37 | $1.28 |
| 2021-06-13 | $1.31 | $1.31 | $1.31 | $1.31 |
| 2021-06-16 | $1.49 | $1.37 | $1.41 | $1.35 |
| 2021-06-17 | $1.37 | $1.58 | $2.00 | $1.34 |
| 2021-06-18 | $1.58 | $1.39 | $1.49 | $1.38 |
| 2021-06-19 | $1.39 | $1.39 | $1.39 | $1.38 |
| 2021-06-23 | $0.9216000 | $0.9862000 | $1.04 | $0.9390000 |
| 2021-06-24 | $0.9864000 | $0.9887000 | $0.9915000 | $0.9829000 |
| 2021-06-27 | $1.01 | $1.08 | $1.14 | $1.07 |
| 2021-06-28 | $1.08 | $1.07 | $1.08 | $1.07 |
| 2021-07-28 | $1.06 | $1.04 | $1.06 | $1.02 |
| 2021-07-29 | $1.04 | $1.04 | $1.04 | $1.03 |
| 2021-08-01 | $1.09 | $1.10 | $1.13 | $1.05 |
| 2021-08-02 | $1.10 | $1.09 | $1.12 | $1.05 |
| 2021-08-03 | $1.09 | $1.07 | $1.10 | $1.03 |
| 2021-08-04 | $1.07 | $1.07 | $1.07 | $1.07 |
| 2021-08-05 | $1.26 | $1.27 | $1.32 | $1.21 |
| 2021-08-06 | $1.27 | $1.27 | $1.28 | $1.27 |
| 2021-08-07 | $1.30 | $1.50 | $1.71 | $1.42 |
| 2021-08-08 | $1.50 | $1.44 | $1.49 | $1.38 |
| 2021-08-09 | $1.44 | $1.44 | $1.44 | $1.44 |
| 2021-08-13 | $1.55 | $1.63 | $1.72 | $1.62 |
| 2021-08-14 | $1.63 | $1.56 | $1.63 | $1.53 |
| 2021-08-15 | $1.56 | $1.59 | $1.66 | $1.56 |
| 2021-08-16 | $1.59 | $1.60 | $1.60 | $1.58 |
| 2021-08-19 | $1.60 | $1.63 | $1.75 | $1.61 |
| 2021-08-20 | $1.63 | $1.63 | $1.64 | $1.63 |
| 2021-08-21 | $1.74 | $1.73 | $1.83 | $1.66 |
| 2021-08-22 | $1.72 | $1.72 | $1.73 | $1.72 |
| 2021-08-24 | $1.75 | $1.64 | $1.73 | $1.62 |
| 2021-08-25 | $1.64 | $1.74 | $1.75 | $1.63 |
| 2021-08-26 | $1.74 | $1.62 | $1.69 | $1.58 |
| 2021-08-27 | $1.61 | $1.61 | $1.61 | $1.61 |
| 2021-08-31 | $1.52 | $1.59 | $1.63 | $1.56 |
| 2021-09-01 | $1.59 | $1.64 | $1.77 | $1.60 |
| 2021-09-02 | $1.62 | $1.62 | $1.62 | $1.62 |
| 2021-09-05 | $1.74 | $1.87 | $1.93 | $1.76 |
| 2021-09-06 | $1.87 | $1.91 | $1.95 | $1.70 |
| 2021-09-07 | $1.91 | $1.63 | $1.73 | $1.52 |
| 2021-09-08 | $1.64 | $1.64 | $1.65 | $1.64 |
| 2021-09-11 | $2.18 | $2.27 | $2.65 | $2.20 |
| 2021-09-12 | $2.27 | $2.29 | $2.40 | $2.21 |
| 2021-09-13 | $2.29 | $2.05 | $2.25 | $2.03 |
| 2021-09-14 | $2.05 | $2.05 | $2.05 | $2.05 |
| 2021-09-17 | $2.03 | $2.01 | $2.03 | $1.89 |
| 2021-09-18 | $2.01 | $2.33 | $2.40 | $2.02 |
| 2021-09-19 | $2.33 | $2.33 | $2.33 | $2.33 |
| 2021-09-22 | $1.70 | $1.93 | $1.95 | $1.74 |
| 2021-09-23 | $1.93 | $2.15 | $2.25 | $1.96 |
| 2021-09-24 | $2.15 | $2.31 | $2.34 | $1.92 |
| 2021-09-25 | $2.33 | $2.29 | $2.36 | $2.26 |
| 2021-09-27 | $2.17 | $2.03 | $2.21 | $2.01 |
| 2021-09-28 | $2.03 | $1.85 | $2.03 | $1.85 |
| 2021-09-29 | $1.85 | $1.83 | $1.95 | $1.77 |
| 2021-09-30 | $1.83 | $1.93 | $1.97 | $1.89 |
| 2021-10-01 | $1.94 | $1.94 | $1.94 | $1.94 |
| 2021-10-02 | $2.34 | $2.65 | $2.74 | $2.39 |
| 2021-10-03 | $2.65 | $3.00 | $3.08 | $2.61 |
| 2021-10-04 | $3.00 | $3.52 | $3.65 | $2.84 |
| 2021-10-05 | $3.52 | $3.54 | $4.53 | $3.36 |
| 2021-10-06 | $3.54 | $3.35 | $3.69 | $3.17 |
| 2021-10-07 | $3.35 | $3.35 | $3.36 | $3.35 |
| 2021-10-09 | $3.77 | $4.89 | $5.16 | $3.75 |
| 2021-10-10 | $4.88 | $5.19 | $5.36 | $4.46 |
| 2021-10-11 | $5.19 | $7.00 | $7.09 | $4.94 |
| 2021-10-12 | $7.00 | $5.19 | $6.98 | $4.97 |
| 2021-10-13 | $5.16 | $5.18 | $5.18 | $5.16 |
| 2021-10-14 | $5.50 | $5.33 | $5.88 | $5.17 |
| 2021-10-15 | $5.33 | $4.80 | $5.56 | $4.75 |
| 2021-10-16 | $4.78 | $4.80 | $4.81 | $4.77 |
| 2021-10-17 | $4.98 | $4.85 | $5.00 | $4.84 |
| 2021-10-18 | $4.85 | $4.63 | $4.80 | $4.33 |
| 2021-10-19 | $4.63 | $4.61 | $4.84 | $4.49 |
| 2021-10-20 | $4.61 | $4.61 | $4.63 | $4.61 |
| 2021-10-25 | $6.20 | $7.91 | $8.02 | $6.33 |
| 2021-10-26 | $7.91 | $7.90 | $9.69 | $7.44 |
| 2021-10-27 | $7.91 | $7.92 | $7.93 | $7.86 |
| 2021-10-30 | $8.96 | $8.95 | $9.62 | $8.66 |
| 2021-10-31 | $8.97 | $8.49 | $8.91 | $8.11 |
| 2021-11-01 | $8.50 | $8.50 | $8.51 | $8.50 |
| 2021-11-04 | $9.19 | $8.86 | $9.10 | $8.52 |
| 2021-11-05 | $8.86 | $8.99 | $9.32 | $8.19 |
| 2021-11-06 | $9.00 | $8.98 | $9.14 | $8.82 |
| 2021-11-07 | $9.03 | $9.88 | $10.06 | $9.03 |
| 2021-11-08 | $9.88 | $9.92 | $9.94 | $9.88 |
| 2021-11-10 | $8.97 | $7.79 | $8.89 | $7.37 |
| 2021-11-11 | $7.78 | $8.24 | $8.84 | $7.48 |
| 2021-11-12 | $8.24 | $7.75 | $8.20 | $7.15 |
| 2021-11-13 | $7.75 | $7.79 | $7.80 | $7.75 |
| 2021-11-16 | $7.27 | $7.30 | $7.31 | $6.55 |
| 2021-11-17 | $7.30 | $7.38 | $7.39 | $7.29 |
| 2021-11-18 | $8.20 | $7.07 | $7.78 | $6.79 |
| 2021-11-19 | $7.07 | $7.18 | $7.20 | $7.07 |
| 2021-11-21 | $7.16 | $7.88 | $7.91 | $6.82 |
| 2021-11-22 | $7.87 | $7.71 | $8.26 | $7.48 |
| 2021-11-23 | $7.69 | $7.66 | $8.13 | $7.51 |
| 2021-11-24 | $7.66 | $7.04 | $7.65 | $6.92 |
| 2021-11-25 | $7.04 | $7.07 | $7.08 | $7.03 |
| 2021-11-27 | $6.13 | $6.26 | $6.59 | $6.19 |
| 2021-11-28 | $6.26 | $6.32 | $6.56 | $5.99 |
| 2021-11-29 | $6.32 | $6.09 | $6.43 | $6.05 |
| 2021-11-30 | $6.09 | $6.01 | $6.10 | $5.76 |
| 2021-12-01 | $6.01 | $6.00 | $6.04 | $5.98 |
| 2021-12-02 | $5.89 | $6.03 | $6.03 | $5.11 |
| 2021-12-03 | $6.07 | $5.70 | $5.99 | $5.25 |
| 2021-12-04 | $5.70 | $4.99 | $5.28 | $4.75 |
| 2021-12-05 | $4.99 | $4.99 | $5.00 | $4.98 |
| 2021-12-08 | $4.86 | $4.95 | $5.07 | $4.71 |
| 2021-12-09 | $4.95 | $4.50 | $4.74 | $4.42 |
| 2021-12-10 | $4.47 | $4.14 | $4.51 | $4.13 |
| 2021-12-11 | $4.14 | $4.15 | $4.16 | $4.14 |
| 2021-12-13 | $4.51 | $3.93 | $4.31 | $3.87 |
| 2021-12-14 | $3.93 | $4.01 | $4.15 | $3.93 |
| 2021-12-15 | $4.01 | $4.15 | $4.18 | $3.88 |
| 2021-12-16 | $4.15 | $4.08 | $4.24 | $4.00 |
| 2021-12-17 | $4.08 | $4.08 | $4.08 | $4.08 |
| 2021-12-19 | $3.97 | $4.17 | $4.50 | $3.89 |
| 2021-12-20 | $4.17 | $4.12 | $4.27 | $4.04 |
| 2021-12-21 | $4.08 | $4.54 | $4.55 | $4.18 |
| 2021-12-22 | $4.53 | $4.98 | $5.10 | $4.39 |
| 2021-12-23 | $4.98 | $5.00 | $5.04 | $4.97 |
| 2021-12-26 | $5.72 | $6.14 | $6.23 | $5.50 |
| 2021-12-27 | $6.17 | $5.88 | $6.43 | $5.83 |
| 2021-12-28 | $5.88 | $5.86 | $5.88 | $5.86 |
| 2022-01-01 | $5.09 | $6.12 | $6.23 | $5.08 |
| 2022-01-02 | $6.14 | $6.13 | $6.15 | $6.11 |
| 2022-01-05 | $6.41 | $5.96 | $6.48 | $5.64 |
| 2022-01-06 | $5.95 | $5.83 | $6.10 | $5.54 |
| 2022-01-07 | $5.83 | $6.51 | $6.91 | $5.62 |
| 2022-01-08 | $6.53 | $5.66 | $6.48 | $5.60 |
| 2022-01-09 | $5.65 | $5.67 | $5.70 | $5.64 |
| 2022-01-11 | $5.69 | $6.04 | $6.21 | $5.67 |
| 2022-01-12 | $6.04 | $6.64 | $7.25 | $6.21 |
| 2022-01-13 | $6.64 | $7.41 | $7.66 | $6.35 |
| 2022-01-14 | $7.43 | $8.63 | $11.25 | $7.51 |
| 2022-01-15 | $8.62 | $8.60 | $8.67 | $8.58 |
| 2022-01-16 | $8.71 | $8.94 | $9.56 | $8.52 |
| 2022-01-17 | $8.94 | $8.87 | $9.38 | $8.50 |
| 2022-01-18 | $8.85 | $9.54 | $9.80 | $8.79 |
| 2022-01-19 | $9.55 | $9.08 | $9.92 | $8.38 |
| 2022-01-20 | $9.06 | $7.66 | $9.04 | $7.42 |
| 2022-01-21 | $7.66 | $7.64 | $7.67 | $7.64 |
| 2022-01-22 | $6.25 | $5.59 | $6.26 | $4.99 |
| 2022-01-23 | $5.59 | $5.71 | $6.10 | $5.48 |
| 2022-01-24 | $5.71 | $5.48 | $5.79 | $5.03 |
| 2022-01-25 | $5.48 | $6.25 | $6.29 | $5.24 |
| 2022-01-26 | $6.25 | $6.22 | $6.27 | $6.22 |
| 2022-01-28 | $5.80 | $5.56 | $6.12 | $5.46 |
| 2022-01-29 | $5.56 | $5.59 | $5.84 | $5.55 |
| 2022-01-30 | $5.59 | $5.29 | $5.69 | $5.19 |
| 2022-01-31 | $5.31 | $5.23 | $5.46 | $5.13 |
| 2022-02-01 | $5.23 | $5.23 | $5.25 | $5.21 |
| 2022-02-04 | $5.15 | $5.67 | $5.79 | $5.61 |
| 2022-02-05 | $5.67 | $5.65 | $5.72 | $5.58 |
| 2022-02-06 | $5.64 | $5.85 | $5.94 | $5.72 |
| 2022-02-07 | $5.86 | $5.86 | $5.87 | $5.85 |
| 2022-02-10 | $6.60 | $6.73 | $7.03 | $6.23 |
| 2022-02-11 | $6.73 | $6.36 | $6.60 | $6.36 |
| 2022-02-12 | $6.36 | $6.11 | $6.35 | $6.05 |
| 2022-02-13 | $6.14 | $6.13 | $6.14 | $6.13 |
| 2022-02-16 | $6.82 | $6.67 | $6.81 | $6.53 |
| 2022-02-17 | $6.67 | $6.64 | $6.68 | $6.63 |
| 2022-02-18 | $6.11 | $6.06 | $6.36 | $5.98 |
| 2022-02-19 | $6.06 | $6.06 | $6.06 | $6.05 |
| 2022-02-21 | $5.62 | $5.41 | $5.58 | $5.39 |
| 2022-02-22 | $5.41 | $5.36 | $5.60 | $5.30 |
| 2022-02-23 | $5.36 | $5.17 | $5.36 | $5.17 |
| 2022-02-24 | $5.17 | $5.16 | $5.17 | $5.16 |
| 2022-02-27 | $5.50 | $5.05 | $5.19 | $5.01 |
| 2022-02-28 | $5.04 | $5.56 | $5.67 | $5.51 |
| 2022-03-01 | $5.58 | $5.26 | $5.77 | $5.24 |
| 2022-03-02 | $5.26 | $5.25 | $5.27 | $5.25 |
| 2022-03-05 | $4.51 | $4.69 | $4.72 | $4.55 |
| 2022-03-06 | $4.69 | $4.33 | $4.50 | $4.27 |
| 2022-03-07 | $4.33 | $4.35 | $4.41 | $4.22 |
| 2022-03-08 | $4.35 | $4.34 | $4.35 | $4.34 |
| 2022-03-11 | $4.62 | $4.74 | $4.92 | $4.41 |
| 2022-03-12 | $4.72 | $4.75 | $4.76 | $4.71 |
| 2022-03-13 | $4.76 | $4.46 | $4.67 | $4.43 |
| 2022-03-14 | $4.46 | $4.47 | $4.47 | $4.46 |
| 2022-03-17 | $4.69 | $4.70 | $4.75 | $4.67 |
| 2022-03-18 | $4.70 | $4.61 | $4.93 | $4.48 |
| 2022-03-19 | $4.61 | $4.72 | $4.80 | $4.56 |
| 2022-03-20 | $4.71 | $4.71 | $4.71 | $4.70 |
| 2022-03-22 | $4.61 | $4.68 | $4.77 | $4.63 |
| 2022-03-23 | $4.68 | $4.81 | $4.82 | $4.69 |
| 2022-03-24 | $4.81 | $4.86 | $5.13 | $4.82 |
| 2022-03-25 | $4.86 | $4.85 | $4.86 | $4.85 |
| 2022-03-28 | $5.01 | $5.25 | $5.41 | $5.05 |
| 2022-03-29 | $5.26 | $5.44 | $5.50 | $5.34 |
| 2022-03-30 | $5.43 | $5.41 | $5.48 | $5.28 |
| 2022-03-31 | $5.41 | $5.43 | $5.44 | $5.41 |
| 2022-04-04 | $6.39 | $6.25 | $6.53 | $6.18 |
| 2022-04-05 | $6.25 | $6.18 | $6.26 | $6.10 |
| 2022-04-06 | $6.18 | $6.17 | $6.20 | $6.16 |
| 2022-04-09 | $5.28 | $5.38 | $5.57 | $5.22 |
| 2022-04-10 | $5.38 | $5.15 | $5.37 | $5.10 |
| 2022-04-11 | $5.15 | $4.71 | $4.89 | $4.69 |
| 2022-04-12 | $4.71 | $4.71 | $4.73 | $4.70 |
| 2022-04-15 | $4.90 | $4.95 | $5.00 | $4.92 |
| 2022-04-16 | $4.95 | $4.87 | $5.00 | $4.84 |
| 2022-04-17 | $4.86 | $4.64 | $4.79 | $4.62 |
| 2022-04-18 | $4.64 | $4.63 | $4.64 | $4.63 |
| 2022-04-20 | $5.10 | $5.02 | $5.10 | $4.96 |
| 2022-04-21 | $5.02 | $4.90 | $5.03 | $4.85 |
| 2022-04-22 | $4.90 | $4.80 | $4.93 | $4.80 |
| 2022-04-23 | $4.80 | $4.81 | $4.81 | $4.80 |
| 2022-04-26 | $4.42 | $4.09 | $4.22 | $4.01 |
| 2022-04-27 | $4.09 | $4.75 | $4.97 | $4.18 |
| 2022-04-28 | $4.75 | $4.42 | $5.06 | $4.33 |
| 2022-04-29 | $4.40 | $4.40 | $4.40 | $4.40 |
| 2022-05-02 | $3.77 | $3.72 | $3.94 | $3.68 |
| 2022-05-03 | $3.72 | $3.72 | $3.72 | $3.71 |
| 2022-05-04 | $3.71 | $4.02 | $4.03 | $3.80 |
| 2022-05-05 | $4.02 | $4.02 | $4.02 | $4.02 |
| 2022-05-08 | $3.43 | $3.21 | $3.32 | $3.18 |
| 2022-05-09 | $3.21 | $2.63 | $2.86 | $2.60 |
| 2022-05-10 | $2.63 | $2.73 | $2.89 | $2.60 |
| 2022-05-11 | $2.73 | $2.72 | $2.75 | $2.71 |
| 2022-05-14 | $1.84 | $1.92 | $1.93 | $1.82 |
| 2022-05-15 | $1.92 | $2.08 | $2.08 | $2.01 |
| 2022-05-16 | $2.08 | $2.06 | $2.08 | $2.06 |
| 2022-05-20 | $1.98 | $1.96 | $1.98 | $1.91 |
| 2022-05-21 | $1.96 | $1.97 | $1.98 | $1.95 |
| 2022-05-22 | $1.97 | $1.97 | $1.97 | $1.97 |
| 2022-05-25 | $2.04 | $1.91 | $2.05 | $1.90 |
| 2022-05-26 | $1.91 | $1.92 | $1.92 | $1.90 |
| 2022-06-13 | $1.02 | $0.9619000 | $0.9731000 | $0.8507000 |
| 2022-06-14 | $0.9575000 | $0.9582000 | $0.9609000 | $0.9503000 |
| 2022-07-07 | $0.9690000 | $1.01 | $1.02 | $0.9919000 |
| 2022-07-08 | $1.01 | $1.01 | $1.01 | $1.01 |
| 2022-07-12 | $0.9396000 | $0.9966000 | $1.16 | $0.8757000 |
| 2022-07-13 | $0.9966000 | $0.9760000 | $1.11 | $0.9679000 |
| 2022-07-14 | $0.9759000 | $0.9767000 | $0.9770000 | $0.9744000 |
| 2022-10-21 | $0.8700000 | $0.8721000 | $0.8850000 | $0.8492000 |
| 2022-10-22 | $0.8721000 | $0.8773000 | $0.8862000 | $0.8673000 |
| 2022-10-23 | $0.8773000 | $0.8779000 | $0.8780000 | $0.8772000 |
| 2022-10-27 | $18.10 | $1.08 | $42.70 | $0.9036000 |
| 2022-10-28 | $1.08 | $1.08 | $1.08 | $1.08 |
| 2022-11-01 | $0.9111000 | $0.9130000 | $0.9185000 | $0.9046000 |
| 2022-11-02 | $0.9132000 | $0.9151000 | $0.9153000 | $0.9131000 |
| 2022-11-08 | $0.9340000 | $0.7913000 | $0.9262000 | $0.7469000 |
| 2022-11-09 | $0.7891000 | $0.7858000 | $0.7900000 | $0.7801000 |
| 2022-11-13 | $0.6720000 | $0.6554000 | $0.7082000 | $0.6333000 |
| 2022-11-14 | $0.6554000 | $0.6133000 | $0.6704000 | $0.5892000 |
| 2022-11-15 | $0.6129000 | $0.6162000 | $0.6166000 | $0.6121000 |
| 2022-11-19 | $0.7776000 | $0.7177000 | $0.7811000 | $0.6681000 |
| 2022-11-20 | $0.7177000 | $0.6649000 | $0.6965000 | $0.6412000 |
| 2022-11-21 | $0.6653000 | $0.6654000 | $0.6664000 | $0.6646000 |
| 2022-11-30 | $0.7788000 | $0.8062000 | $0.8601000 | $0.7847000 |
| 2022-12-01 | $0.8062000 | $0.8044000 | $0.8382000 | $0.7947000 |
| 2022-12-02 | $0.8044000 | $0.8041000 | $0.8046000 | $0.8038000 |
| 2022-12-07 | $0.8010000 | $0.7851000 | $0.8398000 | $0.7675000 |
| 2022-12-08 | $0.7841000 | $0.7868000 | $0.7871000 | $0.7840000 |
| 2022-12-12 | $0.7770000 | $0.7298000 | $0.7903000 | $0.7244000 |
| 2022-12-13 | $0.7298000 | $0.7229000 | $0.7604000 | $0.7039000 |
| 2022-12-14 | $0.7229000 | $0.7253000 | $0.7254000 | $0.7209000 |
| 2022-12-18 | $0.6241000 | $0.6150000 | $0.6325000 | $0.6090000 |
| 2022-12-19 | $0.6150000 | $0.6038000 | $0.6126000 | $0.5907000 |
| 2022-12-20 | $0.6038000 | $0.6037000 | $0.6042000 | $0.6036000 |
| 2023-01-16 | $0.7779000 | $0.7781000 | $0.7989000 | $0.7675000 |
| 2023-01-17 | $0.7781000 | $0.7841000 | $0.7984000 | $0.7618000 |
| 2023-01-18 | $0.7841000 | $0.7856000 | $0.7858000 | $0.7839000 |
| 2023-02-14 | $0.7390000 | $0.7563000 | $0.7815000 | $0.7449000 |
| 2023-02-15 | $0.7563000 | $0.7611000 | $0.7617000 | $0.7562000 |
| 2023-02-18 | $0.8255000 | $0.8255000 | $0.8331000 | $0.7998000 |
| 2023-02-19 | $0.8255000 | $0.8256000 | $0.8259000 | $0.8252000 |
News
Связанные монеты
