ORN
Orion Protocol Rang 245
21,124,000 ORN
Kaufen/Verkaufen
Get Wallet
Orion Protocol
Orion Protocol Preis $14.51
$14.51
Orion Protocol 24h Vol
$22,385,021
$22,385,021
Orion Protocol Marktkapitalisierung $306,594,494
$306,594,494
24h Vol
401 BTC 1 H
1.71 %
24 H
-8.05 %
7 d
3.05 %
Heute Orion Protocol Preis in US-Dollar ist derzeit
14.51
USD, und wenn in konvertiert Bitcoin ist
0.00025992
BTC. Insgesamt 5,491 Münze's sind derzeit auf dem Markt im Umlauf. Orion Protocol Die Preise erfahren derzeit eine Änderung von -8.05 %, prüfen alle Kryptowährung. In den letzten 24 Stunden 0.224 M US dollars Orion Protocol wurde gehandelt Krypto-Austausch. Erhalten Orion Protocol's Fortschritt durch Hinzufügen zu Ihrem Favoriten und ein freies schaffen Portfolio wenn Sie wünschen.
Vollständiger Name
Orion Protocol
Symbol
ORN
Algorithmus
N/A
BTC Preis
0.00025992 BTC
BTC Markt
5,491 BTC
BTC 24h Vol
401 BTC
Insgesamt abgebaute Münzen
21,124,000 ORN
1h
1.71 %
24h
-8.05 %
7d
3.05 %
Webseite
N/A
Reddit
N/A
Share Orion Protocol Price
Diagramme
| Datum | Öffnen | Schließen | Hoch | Niedrig |
|---|---|---|---|---|
| 2020-10-05 | $2.24 | $2.08 | $2.29 | $1.95 |
| 2020-10-06 | $2.08 | $1.79 | $2.05 | $1.64 |
| 2020-10-07 | $1.79 | $1.82 | $2.12 | $1.60 |
| 2020-10-08 | $1.82 | $1.87 | $1.97 | $1.81 |
| 2020-10-09 | $1.87 | $1.87 | $1.87 | $1.87 |
| 2020-10-13 | $1.81 | $1.98 | $2.31 | $1.79 |
| 2020-10-14 | $1.98 | $1.98 | $1.98 | $1.98 |
| 2020-10-15 | $1.87 | $1.85 | $2.02 | $1.82 |
| 2020-10-16 | $1.85 | $1.70 | $1.94 | $1.59 |
| 2020-10-17 | $1.70 | $1.70 | $1.70 | $1.70 |
| 2020-10-21 | $1.41 | $1.60 | $1.74 | $1.42 |
| 2020-10-22 | $1.60 | $1.67 | $1.90 | $1.60 |
| 2020-10-23 | $1.67 | $1.70 | $1.85 | $1.64 |
| 2020-10-24 | $1.70 | $1.67 | $1.73 | $1.63 |
| 2020-10-25 | $1.67 | $1.66 | $1.67 | $1.66 |
| 2020-10-29 | $1.47 | $1.43 | $1.60 | $1.42 |
| 2020-10-30 | $1.43 | $1.43 | $1.43 | $1.43 |
| 2020-11-07 | $1.67 | $1.51 | $1.63 | $1.44 |
| 2020-11-08 | $1.51 | $1.50 | $1.51 | $1.49 |
| 2020-11-11 | $1.79 | $1.67 | $1.86 | $1.65 |
| 2020-11-12 | $1.67 | $1.67 | $1.67 | $1.67 |
| 2020-11-13 | $1.67 | $1.82 | $1.90 | $1.66 |
| 2020-11-14 | $1.82 | $1.74 | $1.85 | $1.71 |
| 2020-11-15 | $1.74 | $1.74 | $1.84 | $1.70 |
| 2020-11-16 | $1.74 | $1.79 | $1.88 | $1.76 |
| 2020-11-17 | $1.79 | $1.78 | $1.95 | $1.66 |
| 2020-11-18 | $1.78 | $1.78 | $1.78 | $1.78 |
| 2020-11-19 | $1.70 | $1.64 | $1.72 | $1.58 |
| 2020-11-20 | $1.64 | $1.75 | $1.84 | $1.71 |
| 2020-11-21 | $1.75 | $1.80 | $1.80 | $1.69 |
| 2020-11-22 | $1.80 | $1.74 | $1.79 | $1.68 |
| 2020-11-23 | $1.74 | $1.73 | $1.75 | $1.73 |
| 2020-11-25 | $2.10 | $2.18 | $2.48 | $1.97 |
| 2020-11-26 | $2.18 | $2.05 | $2.46 | $1.76 |
| 2020-11-27 | $2.06 | $2.12 | $2.29 | $2.02 |
| 2020-11-28 | $2.13 | $2.47 | $2.58 | $2.19 |
| 2020-11-29 | $2.47 | $2.46 | $2.47 | $2.45 |
| 2020-11-30 | $3.46 | $3.10 | $3.81 | $3.06 |
| 2020-12-01 | $3.10 | $2.95 | $3.03 | $2.78 |
| 2020-12-02 | $2.94 | $2.96 | $3.26 | $2.91 |
| 2020-12-03 | $2.97 | $3.52 | $3.57 | $2.97 |
| 2020-12-04 | $3.52 | $2.95 | $3.50 | $2.93 |
| 2020-12-05 | $2.95 | $2.94 | $2.97 | $2.93 |
| 2020-12-06 | $3.25 | $3.76 | $4.04 | $3.25 |
| 2020-12-07 | $3.76 | $3.91 | $4.26 | $3.68 |
| 2020-12-08 | $3.91 | $3.19 | $3.78 | $3.02 |
| 2020-12-09 | $3.19 | $3.30 | $3.49 | $3.00 |
| 2020-12-10 | $3.30 | $3.00 | $3.25 | $2.93 |
| 2020-12-11 | $3.00 | $2.99 | $3.00 | $2.99 |
| 2020-12-12 | $2.65 | $3.06 | $3.29 | $2.71 |
| 2020-12-13 | $3.07 | $2.86 | $3.12 | $2.82 |
| 2020-12-14 | $2.86 | $2.81 | $2.94 | $2.76 |
| 2020-12-15 | $2.80 | $2.59 | $3.02 | $2.53 |
| 2020-12-16 | $2.59 | $2.39 | $2.86 | $2.36 |
| 2020-12-17 | $2.39 | $2.40 | $2.40 | $2.36 |
| 2020-12-18 | $2.57 | $2.55 | $2.74 | $2.47 |
| 2020-12-19 | $2.55 | $2.49 | $2.80 | $2.49 |
| 2020-12-20 | $2.49 | $2.24 | $2.65 | $2.17 |
| 2020-12-21 | $2.24 | $2.31 | $2.44 | $2.06 |
| 2020-12-22 | $2.31 | $2.27 | $2.31 | $2.27 |
| 2020-12-24 | $2.24 | $2.33 | $2.51 | $2.22 |
| 2020-12-25 | $2.33 | $2.27 | $2.46 | $2.23 |
| 2020-12-26 | $2.27 | $2.25 | $2.28 | $2.25 |
| 2020-12-27 | $2.17 | $2.21 | $2.33 | $1.94 |
| 2020-12-28 | $2.21 | $2.20 | $2.21 | $2.20 |
| 2020-12-30 | $2.26 | $2.20 | $2.40 | $2.17 |
| 2020-12-31 | $2.20 | $2.21 | $2.21 | $2.20 |
| 2021-01-05 | $2.40 | $2.62 | $3.02 | $2.50 |
| 2021-01-06 | $2.62 | $2.62 | $2.64 | $2.60 |
| 2021-01-08 | $2.57 | $2.50 | $2.71 | $2.40 |
| 2021-01-09 | $2.50 | $2.50 | $2.58 | $2.50 |
| 2021-01-10 | $2.66 | $2.49 | $2.69 | $2.37 |
| 2021-01-11 | $2.48 | $2.24 | $2.38 | $2.16 |
| 2021-01-12 | $2.23 | $2.15 | $2.28 | $2.10 |
| 2021-01-13 | $2.15 | $2.34 | $2.49 | $2.28 |
| 2021-01-14 | $2.34 | $2.41 | $2.79 | $2.36 |
| 2021-01-15 | $2.41 | $2.47 | $2.47 | $2.40 |
| 2021-01-17 | $2.64 | $2.85 | $2.97 | $2.52 |
| 2021-01-18 | $2.85 | $2.83 | $2.87 | $2.82 |
| 2021-01-19 | $3.09 | $2.89 | $3.21 | $2.81 |
| 2021-01-20 | $2.89 | $2.87 | $2.89 | $2.84 |
| 2021-01-21 | $2.94 | $2.46 | $2.62 | $2.45 |
| 2021-01-22 | $2.46 | $2.77 | $3.10 | $2.61 |
| 2021-01-23 | $2.77 | $2.74 | $2.95 | $2.64 |
| 2021-01-24 | $2.74 | $2.93 | $3.12 | $2.75 |
| 2021-01-25 | $2.93 | $2.80 | $3.06 | $2.71 |
| 2021-01-26 | $2.80 | $3.00 | $3.09 | $2.74 |
| 2021-01-27 | $3.00 | $2.74 | $2.88 | $2.70 |
| 2021-01-28 | $2.74 | $3.05 | $3.39 | $2.92 |
| 2021-01-29 | $3.05 | $3.04 | $3.28 | $2.66 |
| 2021-01-30 | $3.04 | $3.54 | $4.77 | $2.98 |
| 2021-01-31 | $3.54 | $3.42 | $3.61 | $3.19 |
| 2021-02-01 | $3.42 | $3.38 | $3.43 | $3.38 |
| 2021-02-03 | $4.12 | $4.82 | $5.08 | $4.05 |
| 2021-02-04 | $4.82 | $4.75 | $5.14 | $4.50 |
| 2021-02-05 | $4.75 | $4.93 | $5.42 | $4.88 |
| 2021-02-06 | $4.93 | $4.42 | $5.12 | $4.21 |
| 2021-02-07 | $4.42 | $4.31 | $4.48 | $4.12 |
| 2021-02-08 | $4.31 | $4.34 | $4.36 | $4.30 |
| 2021-02-09 | $4.88 | $6.00 | $6.07 | $4.69 |
| 2021-02-10 | $6.00 | $5.89 | $6.52 | $5.27 |
| 2021-02-11 | $5.89 | $5.84 | $5.96 | $5.78 |
| 2021-02-13 | $6.54 | $6.34 | $6.76 | $6.14 |
| 2021-02-14 | $6.34 | $6.00 | $6.59 | $5.97 |
| 2021-02-15 | $6.00 | $6.17 | $6.66 | $5.58 |
| 2021-02-16 | $6.17 | $6.08 | $6.73 | $5.92 |
| 2021-02-17 | $6.08 | $6.09 | $6.11 | $6.04 |
| 2021-02-18 | $6.11 | $7.16 | $7.20 | $6.00 |
| 2021-02-19 | $7.16 | $8.45 | $8.68 | $7.43 |
| 2021-02-20 | $8.45 | $8.65 | $9.62 | $7.67 |
| 2021-02-21 | $8.65 | $9.44 | $9.90 | $8.77 |
| 2021-02-22 | $9.44 | $9.77 | $10.01 | $7.92 |
| 2021-02-23 | $9.77 | $11.56 | $13.56 | $7.58 |
| 2021-02-24 | $11.56 | $12.60 | $14.53 | $11.14 |
| 2021-02-25 | $12.60 | $12.31 | $13.99 | $11.62 |
| 2021-02-26 | $12.31 | $12.26 | $13.43 | $11.59 |
| 2021-02-27 | $12.26 | $12.13 | $12.90 | $11.76 |
| 2021-02-28 | $12.13 | $12.06 | $12.22 | $12.00 |
| 2021-03-02 | $14.48 | $14.82 | $16.28 | $13.43 |
| 2021-03-03 | $14.82 | $16.93 | $17.82 | $14.61 |
| 2021-03-04 | $16.93 | $15.89 | $17.46 | $15.48 |
| 2021-03-05 | $15.89 | $17.11 | $17.93 | $15.38 |
| 2021-03-06 | $17.11 | $17.11 | $17.16 | $17.01 |
| 2021-03-08 | $16.53 | $18.67 | $19.60 | $16.97 |
| 2021-03-09 | $18.67 | $18.52 | $20.77 | $18.13 |
| 2021-03-10 | $18.52 | $18.98 | $20.23 | $17.77 |
| 2021-03-11 | $18.98 | $19.46 | $20.56 | $18.79 |
| 2021-03-12 | $19.46 | $19.47 | $19.54 | $19.37 |
| 2021-03-14 | $17.08 | $17.45 | $18.71 | $16.11 |
| 2021-03-15 | $17.45 | $17.10 | $17.97 | $15.79 |
| 2021-03-16 | $17.10 | $17.18 | $17.37 | $16.86 |
| 2021-03-17 | $19.62 | $20.48 | $21.48 | $19.65 |
| 2021-03-18 | $20.48 | $20.50 | $20.74 | $20.26 |
| 2021-03-20 | $26.30 | $24.19 | $27.53 | $23.89 |
| 2021-03-21 | $24.19 | $24.10 | $24.43 | $24.04 |
| 2021-03-22 | $26.14 | $27.73 | $27.91 | $24.41 |
| 2021-03-23 | $27.73 | $26.01 | $28.35 | $25.50 |
| 2021-03-24 | $26.01 | $26.08 | $26.24 | $25.90 |
| 2021-03-25 | $23.78 | $22.91 | $23.84 | $21.79 |
| 2021-03-26 | $22.91 | $25.20 | $26.63 | $23.95 |
| 2021-03-27 | $25.20 | $24.90 | $26.38 | $24.30 |
| 2021-03-28 | $24.90 | $24.57 | $26.77 | $23.67 |
| 2021-03-29 | $24.57 | $24.62 | $24.68 | $24.49 |
| 2021-03-31 | $25.96 | $21.79 | $26.22 | $20.58 |
| 2021-04-01 | $21.79 | $20.68 | $22.12 | $19.73 |
| 2021-04-02 | $20.68 | $18.93 | $20.78 | $18.34 |
| 2021-04-03 | $18.93 | $16.82 | $18.33 | $16.00 |
| 2021-04-04 | $16.82 | $16.73 | $16.92 | $16.68 |
| 2021-04-05 | $19.29 | $18.19 | $19.99 | $17.72 |
| 2021-04-06 | $18.19 | $17.69 | $20.65 | $17.30 |
| 2021-04-07 | $17.69 | $16.29 | $17.06 | $15.65 |
| 2021-04-08 | $16.29 | $16.89 | $17.95 | $16.55 |
| 2021-04-09 | $16.89 | $18.45 | $18.73 | $16.55 |
| 2021-04-10 | $18.45 | $18.42 | $18.51 | $18.42 |
| 2021-04-11 | $17.09 | $15.66 | $17.56 | $15.38 |
| 2021-04-12 | $15.66 | $14.77 | $15.78 | $14.49 |
| 2021-04-13 | $14.77 | $14.75 | $14.80 | $14.73 |
| 2021-04-14 | $15.11 | $16.41 | $17.32 | $14.63 |
| 2021-04-15 | $16.41 | $16.52 | $16.59 | $16.37 |
| 2021-04-17 | $15.80 | $15.42 | $16.28 | $15.16 |
| 2021-04-18 | $15.42 | $14.56 | $15.32 | $13.11 |
| 2021-04-19 | $14.56 | $13.45 | $15.03 | $12.94 |
| 2021-04-20 | $13.45 | $13.71 | $13.98 | $12.53 |
| 2021-04-21 | $13.71 | $13.24 | $14.87 | $12.74 |
| 2021-04-22 | $13.24 | $13.00 | $13.32 | $13.00 |
| 2021-04-23 | $12.36 | $11.70 | $12.35 | $10.79 |
| 2021-04-24 | $11.70 | $10.79 | $11.80 | $10.72 |
| 2021-04-25 | $10.79 | $11.19 | $11.75 | $10.54 |
| 2021-04-26 | $11.19 | $12.79 | $13.28 | $12.06 |
| 2021-04-27 | $12.79 | $12.80 | $12.84 | $12.75 |
| 2021-04-29 | $14.19 | $14.05 | $14.70 | $13.42 |
| 2021-04-30 | $14.05 | $14.14 | $14.15 | $14.04 |
| 2021-05-01 | $14.86 | $16.94 | $19.28 | $14.69 |
| 2021-05-02 | $16.94 | $16.19 | $17.43 | $15.20 |
| 2021-05-03 | $16.19 | $16.18 | $16.22 | $16.11 |
| 2021-05-06 | $15.89 | $14.79 | $15.89 | $14.56 |
| 2021-05-07 | $14.79 | $15.83 | $16.06 | $14.47 |
| 2021-05-08 | $15.83 | $16.42 | $17.68 | $15.92 |
| 2021-05-09 | $16.42 | $16.44 | $16.48 | $16.41 |
| 2021-05-12 | $14.26 | $12.21 | $12.92 | $11.83 |
| 2021-05-13 | $12.21 | $12.53 | $13.48 | $11.84 |
| 2021-05-14 | $12.53 | $13.25 | $13.74 | $12.46 |
| 2021-05-15 | $13.25 | $13.26 | $13.28 | $13.22 |
| 2021-05-18 | $10.77 | $11.66 | $11.91 | $10.49 |
| 2021-05-19 | $11.66 | $7.96 | $10.24 | $5.74 |
| 2021-05-20 | $7.96 | $8.79 | $9.38 | $8.19 |
| 2021-05-21 | $8.79 | $8.92 | $8.93 | $8.79 |
| 2021-05-24 | $6.56 | $8.21 | $8.54 | $7.19 |
| 2021-05-25 | $8.21 | $7.84 | $8.23 | $7.34 |
| 2021-05-26 | $7.84 | $7.92 | $7.92 | $7.82 |
| 2021-05-29 | $6.83 | $6.52 | $6.94 | $6.32 |
| 2021-05-30 | $6.52 | $7.14 | $7.29 | $6.44 |
| 2021-05-31 | $7.14 | $7.92 | $8.01 | $7.28 |
| 2021-06-01 | $7.92 | $7.96 | $7.99 | $7.87 |
| 2021-06-04 | $8.37 | $7.39 | $7.96 | $7.20 |
| 2021-06-05 | $7.39 | $7.04 | $7.34 | $6.80 |
| 2021-06-06 | $7.04 | $7.38 | $7.45 | $7.01 |
| 2021-06-07 | $7.38 | $7.35 | $7.41 | $7.33 |
| 2021-06-10 | $8.29 | $7.37 | $8.20 | $7.31 |
| 2021-06-11 | $7.37 | $6.91 | $7.77 | $6.68 |
| 2021-06-12 | $6.91 | $6.71 | $7.11 | $6.48 |
| 2021-06-13 | $6.71 | $6.69 | $6.72 | $6.68 |
| 2021-06-16 | $9.88 | $8.98 | $9.59 | $8.74 |
| 2021-06-17 | $8.98 | $8.26 | $8.96 | $8.10 |
| 2021-06-18 | $8.26 | $7.43 | $7.86 | $7.23 |
| 2021-06-19 | $7.43 | $7.38 | $7.43 | $7.37 |
| 2021-06-23 | $5.27 | $5.84 | $6.05 | $5.34 |
| 2021-06-24 | $5.84 | $5.83 | $5.87 | $5.81 |
| 2021-06-27 | $5.01 | $5.41 | $5.78 | $5.30 |
| 2021-06-28 | $5.41 | $5.40 | $5.44 | $5.37 |
| 2021-07-28 | $4.94 | $5.78 | $6.03 | $4.91 |
| 2021-07-29 | $5.78 | $5.77 | $5.81 | $5.75 |
| 2021-08-01 | $6.06 | $6.12 | $6.21 | $5.80 |
| 2021-08-02 | $6.12 | $6.65 | $6.65 | $5.85 |
| 2021-08-03 | $6.65 | $6.09 | $6.61 | $5.98 |
| 2021-08-04 | $6.09 | $6.08 | $6.11 | $6.05 |
| 2021-08-05 | $6.18 | $6.39 | $6.73 | $6.31 |
| 2021-08-06 | $6.39 | $6.42 | $6.43 | $6.38 |
| 2021-08-07 | $6.55 | $7.05 | $7.39 | $6.76 |
| 2021-08-08 | $7.05 | $6.77 | $7.03 | $6.64 |
| 2021-08-09 | $6.77 | $6.79 | $6.79 | $6.77 |
| 2021-08-13 | $8.90 | $9.03 | $10.04 | $8.89 |
| 2021-08-14 | $9.03 | $8.92 | $9.40 | $8.73 |
| 2021-08-15 | $8.92 | $8.51 | $8.92 | $8.41 |
| 2021-08-16 | $8.51 | $8.58 | $8.58 | $8.50 |
| 2021-08-19 | $8.61 | $9.79 | $10.73 | $8.60 |
| 2021-08-20 | $9.79 | $9.72 | $9.80 | $9.66 |
| 2021-08-21 | $9.54 | $9.42 | $9.81 | $9.12 |
| 2021-08-22 | $9.42 | $9.27 | $9.45 | $9.26 |
| 2021-08-24 | $9.49 | $8.79 | $9.49 | $8.50 |
| 2021-08-25 | $8.79 | $8.98 | $9.35 | $8.73 |
| 2021-08-26 | $8.98 | $7.97 | $8.72 | $7.54 |
| 2021-08-27 | $7.97 | $7.98 | $7.98 | $7.96 |
| 2021-08-31 | $8.70 | $8.30 | $8.80 | $8.24 |
| 2021-09-01 | $8.30 | $8.90 | $9.05 | $8.51 |
| 2021-09-02 | $8.90 | $8.93 | $8.97 | $8.90 |
| 2021-09-05 | $8.87 | $9.60 | $9.82 | $9.20 |
| 2021-09-06 | $9.60 | $9.67 | $10.00 | $9.44 |
| 2021-09-07 | $9.67 | $7.93 | $9.60 | $7.21 |
| 2021-09-08 | $7.93 | $7.84 | $7.99 | $7.83 |
| 2021-09-11 | $8.28 | $8.62 | $9.15 | $8.08 |
| 2021-09-12 | $8.62 | $9.63 | $10.22 | $8.75 |
| 2021-09-13 | $9.63 | $8.88 | $9.91 | $8.63 |
| 2021-09-14 | $8.88 | $8.86 | $9.02 | $8.84 |
| 2021-09-17 | $10.49 | $11.57 | $11.81 | $10.11 |
| 2021-09-18 | $11.58 | $11.41 | $13.33 | $11.32 |
| 2021-09-19 | $11.41 | $11.46 | $11.46 | $11.35 |
| 2021-09-22 | $7.76 | $8.88 | $9.00 | $8.22 |
| 2021-09-23 | $8.88 | $9.59 | $9.71 | $8.90 |
| 2021-09-24 | $9.59 | $8.60 | $9.36 | $8.17 |
| 2021-09-25 | $8.60 | $8.72 | $8.73 | $8.56 |
| 2021-09-27 | $8.18 | $7.71 | $8.12 | $7.64 |
| 2021-09-28 | $7.71 | $7.43 | $7.88 | $7.29 |
| 2021-09-29 | $7.43 | $7.49 | $7.76 | $7.39 |
| 2021-09-30 | $7.56 | $8.09 | $8.46 | $7.53 |
| 2021-10-01 | $8.09 | $8.10 | $8.10 | $8.07 |
| 2021-10-02 | $8.87 | $8.70 | $9.04 | $8.48 |
| 2021-10-03 | $8.70 | $8.75 | $9.47 | $8.51 |
| 2021-10-04 | $8.75 | $8.69 | $8.84 | $8.10 |
| 2021-10-05 | $8.69 | $8.48 | $9.03 | $8.45 |
| 2021-10-06 | $8.48 | $8.47 | $9.05 | $8.02 |
| 2021-10-07 | $8.47 | $8.42 | $8.47 | $8.42 |
| 2021-10-09 | $7.97 | $7.96 | $8.18 | $7.91 |
| 2021-10-10 | $7.96 | $7.65 | $8.13 | $7.61 |
| 2021-10-11 | $7.66 | $7.56 | $8.15 | $7.08 |
| 2021-10-12 | $7.53 | $7.42 | $7.55 | $7.09 |
| 2021-10-13 | $7.42 | $7.42 | $7.42 | $7.42 |
| 2021-10-14 | $7.84 | $8.48 | $10.00 | $7.73 |
| 2021-10-15 | $8.52 | $8.09 | $9.22 | $7.91 |
| 2021-10-16 | $8.12 | $8.10 | $8.12 | $8.10 |
| 2021-10-17 | $7.93 | $8.00 | $8.54 | $7.79 |
| 2021-10-18 | $8.00 | $7.91 | $8.07 | $7.69 |
| 2021-10-19 | $7.91 | $7.90 | $8.08 | $7.59 |
| 2021-10-20 | $7.90 | $7.91 | $7.91 | $7.90 |
| 2021-10-25 | $7.94 | $8.10 | $8.28 | $7.88 |
| 2021-10-26 | $8.10 | $7.94 | $8.29 | $7.88 |
| 2021-10-27 | $7.94 | $7.94 | $7.94 | $7.94 |
| 2021-10-30 | $7.57 | $7.37 | $8.00 | $7.28 |
| 2021-10-31 | $7.37 | $7.80 | $7.97 | $7.30 |
| 2021-11-01 | $7.80 | $7.80 | $7.80 | $7.78 |
| 2021-11-04 | $8.34 | $7.92 | $8.35 | $7.76 |
| 2021-11-05 | $7.92 | $7.96 | $8.49 | $7.81 |
| 2021-11-06 | $7.96 | $8.23 | $8.31 | $7.82 |
| 2021-11-07 | $8.23 | $8.74 | $9.00 | $8.09 |
| 2021-11-08 | $8.74 | $8.92 | $8.97 | $8.74 |
| 2021-11-10 | $9.11 | $8.44 | $9.23 | $7.90 |
| 2021-11-11 | $8.44 | $8.42 | $8.94 | $8.22 |
| 2021-11-12 | $8.42 | $8.20 | $8.56 | $7.81 |
| 2021-11-13 | $8.20 | $8.18 | $8.20 | $8.15 |
| 2021-11-16 | $7.90 | $7.30 | $7.90 | $7.12 |
| 2021-11-17 | $7.30 | $7.23 | $7.36 | $6.96 |
| 2021-11-18 | $7.23 | $6.94 | $7.44 | $6.58 |
| 2021-11-19 | $6.94 | $7.02 | $7.05 | $6.94 |
| 2021-11-21 | $7.82 | $7.78 | $8.00 | $7.64 |
| 2021-11-22 | $7.78 | $7.70 | $8.11 | $7.22 |
| 2021-11-23 | $7.70 | $7.85 | $8.09 | $7.68 |
| 2021-11-24 | $7.85 | $7.57 | $7.85 | $7.39 |
| 2021-11-25 | $7.57 | $7.57 | $7.58 | $7.57 |
| 2021-11-27 | $7.29 | $7.53 | $7.69 | $7.29 |
| 2021-11-28 | $7.53 | $7.45 | $7.54 | $6.91 |
| 2021-11-29 | $7.45 | $8.33 | $9.00 | $7.41 |
| 2021-11-30 | $8.33 | $7.88 | $9.02 | $7.69 |
| 2021-12-01 | $7.88 | $7.82 | $7.89 | $7.82 |
| 2021-12-02 | $7.79 | $7.78 | $7.78 | $7.56 |
| 2021-12-03 | $7.76 | $7.27 | $7.92 | $7.08 |
| 2021-12-04 | $7.29 | $6.63 | $7.05 | $6.49 |
| 2021-12-05 | $6.66 | $6.67 | $6.67 | $6.64 |
| 2021-12-08 | $6.03 | $6.05 | $6.16 | $5.92 |
| 2021-12-09 | $6.06 | $5.62 | $6.19 | $5.58 |
| 2021-12-10 | $5.62 | $5.28 | $5.90 | $5.26 |
| 2021-12-11 | $5.28 | $5.28 | $5.31 | $5.28 |
| 2021-12-13 | $5.71 | $5.14 | $5.76 | $4.83 |
| 2021-12-14 | $5.14 | $5.19 | $5.37 | $4.96 |
| 2021-12-15 | $5.19 | $6.00 | $6.14 | $5.14 |
| 2021-12-16 | $6.00 | $5.74 | $6.09 | $5.47 |
| 2021-12-17 | $5.74 | $5.67 | $5.74 | $5.67 |
| 2021-12-19 | $5.38 | $5.31 | $5.49 | $5.23 |
| 2021-12-20 | $5.31 | $5.00 | $5.31 | $4.70 |
| 2021-12-21 | $5.00 | $5.07 | $5.27 | $4.94 |
| 2021-12-22 | $5.07 | $5.15 | $5.27 | $5.03 |
| 2021-12-23 | $5.15 | $5.17 | $5.17 | $5.15 |
| 2021-12-26 | $6.05 | $5.95 | $6.34 | $5.86 |
| 2021-12-27 | $5.95 | $5.79 | $6.06 | $5.79 |
| 2021-12-28 | $5.79 | $5.78 | $5.79 | $5.78 |
| 2021-12-31 | $5.98 | $6.42 | $7.36 | $5.70 |
| 2022-01-01 | $6.42 | $6.30 | $7.05 | $6.18 |
| 2022-01-02 | $6.30 | $6.05 | $6.37 | $6.02 |
| 2022-01-03 | $6.05 | $6.06 | $6.07 | $6.04 |
| 2022-01-05 | $5.87 | $5.45 | $6.21 | $5.19 |
| 2022-01-06 | $5.45 | $5.45 | $5.49 | $5.06 |
| 2022-01-07 | $5.45 | $5.02 | $5.45 | $4.97 |
| 2022-01-08 | $5.02 | $4.83 | $5.23 | $4.64 |
| 2022-01-09 | $4.83 | $4.82 | $4.83 | $4.82 |
| 2022-01-11 | $4.65 | $4.79 | $4.87 | $4.61 |
| 2022-01-12 | $4.79 | $4.97 | $5.09 | $4.72 |
| 2022-01-13 | $4.97 | $4.77 | $5.01 | $4.70 |
| 2022-01-14 | $4.77 | $4.83 | $4.90 | $4.66 |
| 2022-01-15 | $4.83 | $4.83 | $4.83 | $4.83 |
| 2022-01-16 | $5.10 | $5.21 | $5.42 | $5.04 |
| 2022-01-17 | $5.21 | $5.07 | $5.30 | $4.78 |
| 2022-01-18 | $5.07 | $4.93 | $5.14 | $4.63 |
| 2022-01-19 | $4.93 | $4.73 | $4.99 | $4.68 |
| 2022-01-20 | $4.73 | $4.65 | $4.95 | $4.65 |
| 2022-01-21 | $4.65 | $4.64 | $4.65 | $4.64 |
| 2022-01-22 | $3.90 | $3.38 | $3.98 | $3.13 |
| 2022-01-23 | $3.38 | $3.55 | $3.70 | $3.34 |
| 2022-01-24 | $3.55 | $3.58 | $3.60 | $3.08 |
| 2022-01-25 | $3.58 | $3.82 | $4.17 | $3.48 |
| 2022-01-26 | $3.82 | $3.80 | $3.82 | $3.80 |
| 2022-01-28 | $4.23 | $4.60 | $4.61 | $4.15 |
| 2022-01-29 | $4.60 | $4.80 | $5.03 | $4.58 |
| 2022-01-30 | $4.80 | $4.59 | $4.87 | $4.48 |
| 2022-01-31 | $4.59 | $4.48 | $4.78 | $4.31 |
| 2022-02-01 | $4.48 | $4.48 | $4.48 | $4.47 |
| 2022-02-04 | $3.91 | $4.12 | $4.13 | $3.83 |
| 2022-02-05 | $4.12 | $4.04 | $4.19 | $3.95 |
| 2022-02-06 | $4.04 | $4.10 | $4.12 | $3.95 |
| 2022-02-07 | $4.10 | $4.08 | $4.12 | $4.08 |
| 2022-02-10 | $4.24 | $4.07 | $4.31 | $4.00 |
| 2022-02-11 | $4.07 | $3.82 | $4.18 | $3.76 |
| 2022-02-12 | $3.82 | $3.97 | $4.17 | $3.72 |
| 2022-02-13 | $3.97 | $3.95 | $3.97 | $3.95 |
| 2022-02-16 | $4.05 | $4.10 | $4.22 | $3.93 |
| 2022-02-17 | $4.10 | $3.84 | $4.22 | $3.81 |
| 2022-02-18 | $3.84 | $3.65 | $3.99 | $3.60 |
| 2022-02-19 | $3.64 | $3.64 | $3.64 | $3.63 |
| 2022-02-21 | $3.46 | $3.25 | $3.56 | $3.23 |
| 2022-02-22 | $3.25 | $3.34 | $3.36 | $3.19 |
| 2022-02-23 | $3.34 | $3.26 | $3.48 | $3.24 |
| 2022-02-24 | $3.26 | $3.24 | $3.26 | $3.23 |
| 2022-02-27 | $3.25 | $3.06 | $3.32 | $3.01 |
| 2022-02-28 | $3.06 | $3.34 | $3.37 | $3.03 |
| 2022-03-01 | $3.34 | $3.52 | $3.55 | $3.29 |
| 2022-03-02 | $3.52 | $3.52 | $3.52 | $3.52 |
| 2022-03-05 | $3.03 | $3.27 | $3.33 | $2.99 |
| 2022-03-06 | $3.27 | $3.71 | $5.75 | $3.21 |
| 2022-03-07 | $3.71 | $3.17 | $3.80 | $3.09 |
| 2022-03-08 | $3.17 | $3.16 | $3.17 | $3.16 |
| 2022-03-11 | $3.19 | $3.01 | $3.21 | $2.98 |
| 2022-03-12 | $3.01 | $3.00 | $3.10 | $2.98 |
| 2022-03-13 | $3.00 | $2.96 | $3.04 | $2.88 |
| 2022-03-14 | $2.96 | $2.95 | $2.96 | $2.95 |
| 2022-03-17 | $3.13 | $3.07 | $3.19 | $3.01 |
| 2022-03-18 | $3.07 | $3.10 | $3.12 | $2.94 |
| 2022-03-19 | $3.10 | $3.18 | $3.30 | $3.09 |
| 2022-03-20 | $3.18 | $3.18 | $3.18 | $3.18 |
| 2022-03-22 | $3.23 | $3.35 | $3.47 | $3.22 |
| 2022-03-23 | $3.35 | $3.43 | $3.44 | $3.29 |
| 2022-03-24 | $3.43 | $3.38 | $3.46 | $3.34 |
| 2022-03-25 | $3.38 | $3.39 | $3.39 | $3.38 |
| 2022-03-28 | $3.73 | $3.62 | $3.81 | $3.61 |
| 2022-03-29 | $3.62 | $3.68 | $3.89 | $3.60 |
| 2022-03-30 | $3.68 | $3.58 | $3.83 | $3.50 |
| 2022-03-31 | $3.58 | $3.57 | $3.58 | $3.57 |
| 2022-04-04 | $4.43 | $4.12 | $5.00 | $4.07 |
| 2022-04-05 | $4.12 | $3.84 | $4.32 | $3.84 |
| 2022-04-06 | $3.84 | $3.81 | $3.85 | $3.81 |
| 2022-04-09 | $4.09 | $4.29 | $4.43 | $3.82 |
| 2022-04-10 | $4.29 | $4.16 | $4.53 | $4.11 |
| 2022-04-11 | $4.16 | $3.59 | $4.16 | $3.57 |
| 2022-04-12 | $3.59 | $3.61 | $3.61 | $3.59 |
| 2022-04-15 | $3.75 | $3.59 | $3.80 | $3.53 |
| 2022-04-16 | $3.59 | $3.52 | $3.60 | $3.51 |
| 2022-04-17 | $3.52 | $3.31 | $3.58 | $3.30 |
| 2022-04-18 | $3.31 | $3.31 | $3.31 | $3.30 |
| 2022-04-20 | $3.32 | $3.47 | $3.88 | $3.25 |
| 2022-04-21 | $3.47 | $3.22 | $3.58 | $3.19 |
| 2022-04-22 | $3.22 | $3.18 | $3.42 | $2.93 |
| 2022-04-23 | $3.18 | $3.18 | $3.18 | $3.18 |
| 2022-04-26 | $2.99 | $2.73 | $3.05 | $2.69 |
| 2022-04-27 | $2.73 | $2.78 | $2.83 | $2.73 |
| 2022-04-28 | $2.78 | $2.72 | $2.85 | $2.71 |
| 2022-04-29 | $2.72 | $2.72 | $2.72 | $2.71 |
| 2022-05-02 | $2.51 | $2.59 | $2.63 | $2.48 |
| 2022-05-03 | $2.59 | $2.50 | $2.66 | $2.47 |
| 2022-05-04 | $2.50 | $2.72 | $2.87 | $2.50 |
| 2022-05-05 | $2.72 | $2.72 | $2.72 | $2.71 |
| 2022-05-08 | $2.31 | $2.11 | $2.31 | $2.10 |
| 2022-05-09 | $2.11 | $1.78 | $2.16 | $1.78 |
| 2022-05-10 | $1.78 | $1.82 | $2.00 | $1.72 |
| 2022-05-11 | $1.82 | $1.82 | $1.82 | $1.82 |
| 2022-05-14 | $1.61 | $1.40 | $1.65 | $1.28 |
| 2022-05-15 | $1.40 | $1.51 | $1.51 | $1.35 |
| 2022-05-16 | $1.51 | $1.48 | $1.56 | $1.33 |
| 2022-05-17 | $1.48 | $1.48 | $1.48 | $1.48 |
| 2022-05-20 | $1.41 | $1.37 | $1.46 | $1.32 |
| 2022-05-21 | $1.37 | $1.37 | $1.37 | $1.37 |
| 2022-06-13 | $1.33 | $1.34 | $1.48 | $1.14 |
| 2022-06-14 | $1.34 | $1.34 | $1.35 | $1.34 |
| 2022-07-07 | $1.20 | $1.22 | $1.22 | $1.17 |
| 2022-07-08 | $1.22 | $1.22 | $1.22 | $1.22 |
| 2022-07-12 | $1.14 | $1.09 | $1.15 | $1.08 |
| 2022-07-13 | $1.09 | $1.12 | $1.12 | $1.04 |
| 2022-07-14 | $1.12 | $1.13 | $1.13 | $1.12 |
| 2022-10-21 | $1.04 | $1.03 | $1.07 | $1.02 |
| 2022-10-22 | $1.03 | $1.06 | $1.19 | $1.03 |
| 2022-10-23 | $1.06 | $1.06 | $1.06 | $1.06 |
| 2022-10-27 | $1.11 | $1.10 | $1.13 | $1.08 |
| 2022-10-28 | $1.10 | $1.09 | $1.10 | $1.09 |
| 2022-11-01 | $1.11 | $1.10 | $1.12 | $1.09 |
| 2022-11-02 | $1.10 | $1.10 | $1.10 | $1.10 |
| 2022-11-08 | $1.18 | $1.04 | $1.21 | $0.9750000 |
| 2022-11-09 | $1.04 | $1.03 | $1.04 | $1.03 |
| 2022-11-13 | $0.9210000 | $0.9610000 | $1.02 | $0.9010000 |
| 2022-11-14 | $0.9610000 | $0.9370000 | $0.9860000 | $0.9180000 |
| 2022-11-15 | $0.9370000 | $0.9380000 | $0.9380000 | $0.9360000 |
| 2022-11-19 | $0.8610000 | $0.8480000 | $0.8750000 | $0.8460000 |
| 2022-11-20 | $0.8480000 | $0.8400000 | $0.8920000 | $0.8380000 |
| 2022-11-21 | $0.8325000 | $0.8394000 | $0.8428000 | $0.8295000 |
| 2022-11-30 | $0.9340000 | $0.9610000 | $0.9730000 | $0.9230000 |
| 2022-12-01 | $0.9610000 | $0.9330000 | $0.9700000 | $0.9110000 |
| 2022-12-02 | $0.9305000 | $0.9284000 | $0.9307000 | $0.9282000 |
| 2022-12-07 | $0.9430000 | $0.9150000 | $0.9510000 | $0.9090000 |
| 2022-12-08 | $0.9075000 | $0.9078000 | $0.9080000 | $0.9071000 |
| 2022-12-12 | $0.9130000 | $0.9060000 | $0.9130000 | $0.8870000 |
| 2022-12-13 | $0.9086000 | $0.9012000 | $0.9403000 | $0.8729000 |
| 2022-12-14 | $0.9012000 | $0.9055000 | $0.9055000 | $0.9006000 |
| 2022-12-18 | $0.8170000 | $0.8260000 | $0.8810000 | $0.8110000 |
| 2022-12-19 | $0.8260000 | $0.7600000 | $0.8330000 | $0.7590000 |
| 2022-12-20 | $0.7321000 | $0.7503000 | $0.7513000 | $0.7293000 |
| 2023-01-16 | $0.8740000 | $0.9150000 | $0.9500000 | $0.8570000 |
| 2023-01-17 | $0.9150000 | $0.8950000 | $0.9650000 | $0.8920000 |
| 2023-01-18 | $0.8859000 | $0.8879000 | $0.8884000 | $0.8856000 |
| 2023-02-14 | $0.8860000 | $0.9360000 | $0.9360000 | $0.8800000 |
| 2023-02-15 | $0.9384000 | $0.9361000 | $0.9392000 | $0.9361000 |
| 2023-02-18 | $1.06 | $1.06 | $1.08 | $1.04 |
| 2023-02-19 | $1.05 | $1.05 | $1.05 | $1.05 |
News
Verbunden Coins
