Datum | Offen* | Hoch | Tief | Geschlossen** | Volumen | Marktkapitalisierung |
---|---|---|---|---|---|---|
16. Feb. 2019 | 0.002861 | 0.002877 | 0.002788 | 0.002859 | 598,233 | 12,883,800 |
15. Feb. 2019 | 0.002902 | 0.002927 | 0.002791 | 0.002852 | 452,681 | 12,851,835 |
14. Feb. 2019 | 0.003023 | 0.003023 | 0.002841 | 0.002896 | 443,598 | 13,049,758 |
13. Feb. 2019 | 0.002979 | 0.003214 | 0.002957 | 0.003024 | 1,522,280 | 13,624,982 |
12. Feb. 2019 | 0.002939 | 0.003027 | 0.002828 | 0.002963 | 1,148,739 | 13,350,242 |
11. Feb. 2019 | 0.003053 | 0.003053 | 0.002894 | 0.002923 | 634,179 | 13,170,105 |
10. Feb. 2019 | 0.003219 | 0.003219 | 0.002882 | 0.003049 | 3,104,571 | 13,740,636 |
9. Feb. 2019 | 0.003026 | 0.003595 | 0.003026 | 0.003256 | 8,062,031 | 14,674,688 |
8. Feb. 2019 | 0.003535 | 0.003535 | 0.002799 | 0.003078 | 3,428,807 | 13,871,334 |
7. Feb. 2019 | 0.005139 | 0.005139 | 0.003539 | 0.003769 | 12,908,196 | 16,983,818 |
6. Feb. 2019 | 0.002201 | 0.005057 | 0.002175 | 0.005030 | 29,401,971 | 22,664,578 |
5. Feb. 2019 | 0.002058 | 0.002257 | 0.002049 | 0.002175 | 161,374 | 9,800,318 |
4. Feb. 2019 | 0.002077 | 0.002103 | 0.002044 | 0.002058 | 40,512 | 9,275,817 |
3. Feb. 2019 | 0.002082 | 0.002116 | 0.002069 | 0.002076 | 23,392 | 9,356,281 |
2. Feb. 2019 | 0.002101 | 0.002128 | 0.002023 | 0.002091 | 19,746 | 9,422,938 |
1. Feb. 2019 | 0.002096 | 0.002131 | 0.002009 | 0.002119 | 16,614 | 9,548,587 |
31. Jan. 2019 | 0.002163 | 0.002186 | 0.002033 | 0.002080 | 39,457 | 9,374,478 |
30. Jan. 2019 | 0.002114 | 0.002209 | 0.002069 | 0.002166 | 35,341 | 9,760,590 |
29. Jan. 2019 | 0.002108 | 0.002151 | 0.002001 | 0.002093 | 44,709 | 9,432,038 |
28. Jan. 2019 | 0.002234 | 0.002256 | 0.002030 | 0.002106 | 98,558 | 9,490,036 |
27. Jan. 2019 | 0.002264 | 0.002281 | 0.002155 | 0.002279 | 34,463 | 10,271,449 |
26. Jan. 2019 | 0.002339 | 0.002365 | 0.002246 | 0.002290 | 21,772 | 10,318,736 |
25. Jan. 2019 | 0.002366 | 0.002407 | 0.002270 | 0.002335 | 65,698 | 10,521,871 |
24. Jan. 2019 | 0.002370 | 0.002387 | 0.002330 | 0.002365 | 44,702 | 10,659,118 |
23. Jan. 2019 | 0.002403 | 0.002440 | 0.002361 | 0.002368 | 73,703 | 10,672,621 |
22. Jan. 2019 | 0.002411 | 0.002422 | 0.002324 | 0.002395 | 93,461 | 10,791,418 |
21. Jan. 2019 | 0.002435 | 0.002436 | 0.002308 | 0.002406 | 111,096 | 10,843,239 |
20. Jan. 2019 | 0.002535 | 0.002588 | 0.002357 | 0.002426 | 166,707 | 10,930,749 |
19. Jan. 2019 | 0.002428 | 0.002617 | 0.002410 | 0.002527 | 238,008 | 11,385,615 |
18. Jan. 2019 | 0.002473 | 0.002490 | 0.002400 | 0.002420 | 67,159 | 10,903,308 |
Everipedia Price | 0.002948 USD |
---|---|
Market Rank | #188 |
Marktkapitalisierung | 13,285,806 USD |
24h Volume | 2,852,095 USD |
Umlaufversorgung | 4,506,302,133 IQ |
Gesamtversorgung | 9,998,572,888 IQ |
Maximale Versorgung | 10,000,000,000 IQ |
Yesterday's Open / Close | $0.002861 USD / $0.002859 USD |
Yesterday's High / Low | $0.002877 USD / $0.002788 USD |
Yesterday's Change | -1.6e-06 USD (-0.06%) |
Yesterday's Volume | $598,233 USD |