| Fecha | Abrir* | Elevar | Disminuir | Cerrar** | Volumen | Cap. de Mercado |
|---|
| Fecha |
|---|
| Fecha | Abrir* | Elevar | Disminuir | Cerrar** | Volumen | Cap. de Mercado |
|---|---|---|---|---|---|---|
Dec 07, 2019 | 0.081452 | 0.091747 | 0.081176 | 0.091674 | 2,774.59 | 7,549,592 |
Dec 06, 2019 | 0.081080 | 0.081650 | 0.079787 | 0.081435 | 99.08 | 6,706,415 |
Dec 05, 2019 | 0.078196 | 0.081353 | 0.077972 | 0.081080 | 110.35 | 6,677,215 |
Dec 04, 2019 | 0.086295 | 0.087943 | 0.077838 | 0.078320 | 94.82 | 6,449,898 |
Dec 03, 2019 | 0.087509 | 0.087932 | 0.084570 | 0.086291 | 540.41 | 7,106,327 |
Dec 02, 2019 | 0.097288 | 0.097880 | 0.081483 | 0.087509 | 508.48 | 7,206,593 |
Dec 01, 2019 | 0.095320 | 0.099695 | 0.094698 | 0.097303 | 740.09 | 8,013,196 |
Nov 30, 2019 | 0.092111 | 0.100097 | 0.091755 | 0.095339 | 3,618.00 | 7,851,427 |
Nov 29, 2019 | 0.092347 | 0.099173 | 0.090337 | 0.092103 | 1,298.70 | 7,584,921 |
Nov 28, 2019 | 0.140487 | 0.141807 | 0.092169 | 0.092348 | 1,234.99 | 7,605,156 |
Nov 27, 2019 | 0.085882 | 0.141756 | 0.065234 | 0.140462 | 250.61 | 11,567,452 |
Nov 26, 2019 | 0.068079 | 0.086044 | 0.061213 | 0.085927 | 11,432.48 | 7,076,384 |
Nov 25, 2019 | 0.060912 | 0.068081 | 0.060740 | 0.068079 | 674.07 | 5,606,524 |
Nov 24, 2019 | 0.062080 | 0.062942 | 0.058043 | 0.060915 | 411.55 | 5,016,528 |
Nov 23, 2019 | 0.063947 | 0.064110 | 0.062020 | 0.062080 | 297.20 | 5,112,451 |
Nov 22, 2019 | 0.063072 | 0.064318 | 0.062955 | 0.063946 | 326.97 | 5,266,180 |
Nov 21, 2019 | 0.072646 | 0.072650 | 0.046807 | 0.063072 | 269.38 | 5,194,155 |
Nov 20, 2019 | 0.074522 | 0.075007 | 0.072640 | 0.072648 | 586.25 | 5,982,801 |
Nov 19, 2019 | 0.075854 | 0.076670 | 0.062865 | 0.074522 | 2,395.10 | 6,137,080 |
Nov 18, 2019 | 0.076026 | 0.076457 | 0.074434 | 0.075854 | 920.77 | 6,246,779 |
Nov 17, 2019 | 0.074869 | 0.076395 | 0.069755 | 0.076031 | 1,169.10 | 6,261,378 |
Nov 16, 2019 | 0.078375 | 0.078378 | 0.074861 | 0.074869 | 646.04 | 6,165,659 |
Nov 15, 2019 | 0.069986 | 0.078726 | 0.062869 | 0.078375 | 14,761.70 | 6,454,383 |
Nov 14, 2019 | 0.078809 | 0.079083 | 0.069982 | 0.069985 | 18,880.36 | 5,763,508 |
Nov 13, 2019 | 0.057739 | 0.079626 | 0.055222 | 0.078808 | 20,336.76 | 6,490,092 |
Nov 12, 2019 | 0.057285 | 0.061975 | 0.054282 | 0.057744 | 7,361.28 | 4,755,366 |
Nov 11, 2019 | 0.072145 | 0.074091 | 0.052037 | 0.057284 | 15,462.95 | 4,717,494 |
Nov 10, 2019 | 0.071131 | 0.079318 | 0.067131 | 0.072145 | 1,267.44 | 5,941,358 |
Nov 09, 2019 | 0.082253 | 0.082704 | 0.056702 | 0.071130 | 16,220.97 | 5,857,771 |
Nov 08, 2019 | 0.081081 | 0.083179 | 0.080470 | 0.082281 | 121.52 | 6,776,050 |
Nectar was originally launched in 2017 by the Bitfinex spin-off exchange, Ethfinex — a team based out of London, UK — with the purpose of rewarding market makers for the value they create whilst simultaneously serving as the primary voting mechanism, allowing traders to govern the exchange and decide, among other things, which tokens they wish to see listed next. The project was designed to experiment with and develop novel governance processes with the aim of solving pain points seen with centralized exchanges including opaque and costly token listing procedures.
In August 2019, Ethfinex evolved into DeversiFi, bringing with it an overhaul of the Nectar token. Nectar now serves as the native utility and governance token of decentralised exchange DeversiFi. NEC 2.0 features a buy & burn mechanism, DeversiFi trading fee-discounts, and promotes participation from the wider Blockchain ecosystem through the NecDAO — launching in December 2019 with a reported ~ 17,500ETH constituted for the community-driven allocation of funds and governance of both DeversiFi and Nectar.community.