Historische Daten für Blocknet

Währung in USD

Datum	Offen*	Hoch	Tief	Geschlossen**	Volumen	Marktkapitalisierung
16. Feb. 2019	2.19	2.83	2.18	2.50	22,622	13,922,230
15. Feb. 2019	2.48	2.48	2.11	2.19	36,336	12,197,081
14. Feb. 2019	2.45	2.52	2.41	2.48	11,582	13,824,622
13. Feb. 2019	2.37	2.45	2.34	2.45	13,174	13,638,851
12. Feb. 2019	2.24	2.37	2.22	2.35	21,228	13,099,547
11. Feb. 2019	2.28	2.28	2.20	2.24	3,756	12,490,901
10. Feb. 2019	2.20	2.28	2.14	2.28	1,977	12,669,041
9. Feb. 2019	2.27	2.31	2.18	2.20	1,787	12,249,151
8. Feb. 2019	1.96	2.31	1.95	2.27	23,492	12,614,891
7. Feb. 2019	1.95	2.03	1.92	1.96	7,048	10,903,985
6. Feb. 2019	1.92	2.02	1.84	1.95	4,310	10,823,486
5. Feb. 2019	1.94	1.95	1.85	1.91	15,631	10,612,589
4. Feb. 2019	1.97	2.07	1.89	1.95	9,754	10,817,887
3. Feb. 2019	1.99	2.02	1.94	1.96	3,857	10,903,242
2. Feb. 2019	1.95	2.02	1.88	1.99	10,676	11,024,657
1. Feb. 2019	2.05	2.06	1.91	1.95	10,400	10,847,307
31. Jan. 2019	2.09	2.10	1.95	2.05	13,111	11,371,686
30. Jan. 2019	2.10	2.11	2.03	2.09	11,567	11,589,210
29. Jan. 2019	2.01	2.11	1.96	2.11	15,174	11,682,102
28. Jan. 2019	2.35	2.35	2.00	2.01	8,737	11,155,834
27. Jan. 2019	2.23	2.41	2.14	2.34	19,378	12,991,343
26. Jan. 2019	2.15	2.47	2.13	2.23	29,645	12,352,076
25. Jan. 2019	2.19	2.19	2.07	2.15	15,705	11,916,014
24. Jan. 2019	1.98	2.30	1.96	2.19	43,273	12,111,468
23. Jan. 2019	1.99	2.10	1.87	1.98	15,738	10,937,262
22. Jan. 2019	1.82	2.08	1.77	1.99	126,039	10,998,116
21. Jan. 2019	1.60	1.99	1.60	1.81	49,433	10,037,262
20. Jan. 2019	1.66	1.70	1.58	1.60	9,600	8,870,873
19. Jan. 2019	1.57	1.71	1.54	1.66	21,894	9,176,138
18. Jan. 2019	1.52	1.57	1.49	1.57	9,557	8,655,864

* Frühestes Datum im Bereich (UTC-Zeit)
** Spätestes Datum im Bereich (UTC-Zeit)

About Blocknet

The Blocknet Protocol enables decentralized communication and exchange between different blockchains in a permissionless and trustless manner through the use of the TCP/IP networking layer for communication, P2P atomic swaps using BIP65 for exchange, and a DHT overlay network (Service Nodes) to host the full nodes of compatible blockchains, host microservices, audit interactions, and perform anti-spam and anti-DOS measures for the network.

Blocknet Price	2.40 USD
Market Rank	#189
Marktkapitalisierung	13,371,057 USD
24h Volume	35,941 USD
Umlaufversorgung	5,575,546 BLOCK
Gesamtversorgung	5,575,546 BLOCK
Maximale Versorgung	Keine Daten
Yesterday's Open / Close	$2.19 USD / $2.50 USD
Yesterday's High / Low	$2.83 USD / $2.18 USD
Yesterday's Change	+0.307365 USD (+14.03%)
Yesterday's Volume	$22,622 USD