Data | Aperto* | Alto | Basso | Vicino** | Volume | Cap. del mercato |
---|
Data |
---|
Data | Aperto* | Alto | Basso | Vicino** | Volume | Cap. del mercato |
---|---|---|---|---|---|---|
Dec 04, 2019 | 5.39 | 5.52 | 4.63 | 5.06 | 3,001,171 | 61,140,912 |
Dec 03, 2019 | 5.94 | 6.28 | 5.37 | 5.40 | 3,154,878 | 65,140,562 |
Dec 02, 2019 | 6.03 | 6.34 | 5.75 | 5.94 | 3,040,999 | 71,672,458 |
Dec 01, 2019 | 5.98 | 6.27 | 5.81 | 6.09 | 3,119,227 | 73,494,842 |
Nov 30, 2019 | 6.11 | 6.21 | 5.93 | 5.97 | 3,017,928 | 72,026,832 |
Nov 29, 2019 | 6.01 | 6.27 | 5.84 | 6.12 | 3,114,291 | 73,854,511 |
Nov 28, 2019 | 6.20 | 6.32 | 5.84 | 6.04 | 3,067,080 | 72,954,243 |
Nov 27, 2019 | 5.80 | 6.31 | 5.52 | 6.19 | 3,355,499 | 74,698,359 |
Nov 26, 2019 | 5.60 | 5.89 | 5.38 | 5.81 | 3,436,151 | 70,151,903 |
Nov 25, 2019 | 5.79 | 5.81 | 5.20 | 5.61 | 6,346,040 | 67,737,798 |
Nov 24, 2019 | 6.00 | 6.08 | 5.55 | 5.81 | 5,343,439 | 70,158,062 |
Nov 23, 2019 | 5.36 | 6.02 | 5.28 | 5.99 | 5,164,347 | 72,356,308 |
Nov 22, 2019 | 5.77 | 6.07 | 5.14 | 5.32 | 10,086,699 | 64,238,665 |
Nov 21, 2019 | 6.10 | 6.56 | 5.68 | 5.77 | 7,960,680 | 69,603,802 |
Nov 20, 2019 | 6.25 | 6.36 | 5.98 | 6.10 | 23,117,839 | 73,655,835 |
Nov 19, 2019 | 6.46 | 6.55 | 6.10 | 6.25 | 25,250,891 | 75,436,997 |
Nov 18, 2019 | 6.24 | 6.76 | 6.21 | 6.47 | 32,488,265 | 78,115,595 |
Nov 17, 2019 | 6.60 | 6.71 | 6.16 | 6.24 | 20,657,410 | 75,338,108 |
Nov 16, 2019 | 6.63 | 6.73 | 6.39 | 6.60 | 15,129,656 | 79,626,070 |
Nov 15, 2019 | 6.77 | 6.78 | 6.60 | 6.63 | 40,049,282 | 79,983,266 |
Nov 14, 2019 | 6.67 | 6.84 | 6.46 | 6.77 | 21,702,349 | 81,773,903 |
Nov 13, 2019 | 6.69 | 6.88 | 6.55 | 6.67 | 16,716,431 | 80,543,903 |
Nov 12, 2019 | 6.23 | 6.73 | 5.97 | 6.69 | 19,681,563 | 80,710,466 |
Nov 11, 2019 | 6.59 | 6.62 | 6.14 | 6.23 | 22,679,539 | 75,250,687 |
Nov 10, 2019 | 6.56 | 6.71 | 6.43 | 6.59 | 23,988,020 | 79,536,424 |
Nov 09, 2019 | 6.70 | 6.90 | 6.54 | 6.55 | 15,697,044 | 79,082,700 |
Nov 08, 2019 | 6.86 | 6.93 | 6.44 | 6.71 | 33,562,720 | 80,992,341 |
Nov 07, 2019 | 7.03 | 7.07 | 6.69 | 6.85 | 22,360,359 | 82,733,525 |
Nov 06, 2019 | 6.59 | 7.17 | 6.54 | 7.02 | 27,337,486 | 84,799,363 |
Nov 05, 2019 | 6.34 | 6.76 | 6.29 | 6.59 | 27,530,832 | 79,516,344 |
The Quant Network team developed Quant as a cryptocurrency token based on the Ethereum blockchain. The solutions offered by Quant include Overledger OS and GoVerify.
According to the whitepaper, the initial goals of the Overledger project were to develop an interface to connect the world’s networks to multiple blockchains, bridge existing networks to new blockchains, and to develop a blockchain operating system with a protocol and platform that allows developers to create next-generation multi-chain applications.
Their proposition for GoVerify is to allow people to verify and check whether any emails, SMS, mail, or phone calls received appear as legitimate and actually from the stated sender.