Date | Open | Close | High | Low |
---|---|---|---|---|
2022-05-11 | $0.5132000 | $0.4152000 | $0.5223000 | $0.3655000 |
2022-05-12 | $0.4152000 | $0.3843000 | $0.4277000 | $0.3344000 |
2022-05-13 | $0.3843000 | $0.4220000 | $0.4638000 | $0.3805000 |
2022-05-14 | $0.4220000 | $0.4259000 | $0.4400000 | $0.3952000 |
2022-05-15 | $0.4259000 | $0.4475000 | $0.4490000 | $0.4144000 |
2022-05-16 | $0.4475000 | $0.4221000 | $0.4476000 | $0.4084000 |
2022-05-17 | $0.4221000 | $0.4372000 | $0.4394000 | $0.4168000 |
2022-05-18 | $0.4372000 | $0.4049000 | $0.4418000 | $0.4034000 |
2022-05-19 | $0.4049000 | $0.4200000 | $0.4233000 | $0.3916000 |
2022-05-20 | $0.4200000 | $0.4099000 | $0.4392000 | $0.4011000 |
2022-05-21 | $0.4099000 | $0.4141000 | $0.4175000 | $0.4030000 |
2022-05-22 | $0.4141000 | $0.4215000 | $0.4245000 | $0.4096000 |
2022-05-23 | $0.4215000 | $0.4044000 | $0.4281000 | $0.3998000 |
2022-05-24 | $0.4044000 | $0.4081000 | $0.4130000 | $0.3903000 |
2022-05-25 | $0.4081000 | $0.4055000 | $0.4126000 | $0.3942000 |
2022-05-26 | $0.4055000 | $0.3924000 | $0.4103000 | $0.3748000 |
2022-05-27 | $0.3924000 | $0.3813000 | $0.4023000 | $0.3758000 |
2022-05-28 | $0.3813000 | $0.3858000 | $0.3882000 | $0.3801000 |
2022-05-29 | $0.3858000 | $0.3886000 | $0.3901000 | $0.3790000 |
2022-05-30 | $0.3886000 | $0.4184000 | $0.4194000 | $0.3865000 |
2022-05-31 | $0.4184000 | $0.4212000 | $0.4329000 | $0.4063000 |
2022-06-01 | $0.4212000 | $0.3977000 | $0.4260000 | $0.3888000 |
2022-06-02 | $0.3977000 | $0.4049000 | $0.4067000 | $0.3902000 |
2022-06-03 | $0.4049000 | $0.3898000 | $0.4099000 | $0.3832000 |
2022-06-04 | $0.3898000 | $0.3921000 | $0.3937000 | $0.3843000 |
2022-06-05 | $0.3921000 | $0.3951000 | $0.3993000 | $0.3893000 |
2022-06-06 | $0.3951000 | $0.4025000 | $0.4089000 | $0.3939000 |
2022-06-07 | $0.4025000 | $0.4074000 | $0.4167000 | $0.3839000 |
2022-06-08 | $0.4074000 | $0.4001000 | $0.4099000 | $0.3947000 |
2022-06-09 | $0.4001000 | $0.3997000 | $0.4035000 | $0.3964000 |
2022-06-10 | $0.3997000 | $0.3811000 | $0.4112000 | $0.3761000 |
2022-06-11 | $0.3811000 | $0.3592000 | $0.3881000 | $0.3555000 |
2022-06-12 | $0.3592000 | $0.3430000 | $0.3649000 | $0.3394000 |
2022-06-13 | $0.3430000 | $0.3112000 | $0.3500000 | $0.3009000 |
2022-06-14 | $0.3112000 | $0.3214000 | $0.3262000 | $0.2934000 |
2022-06-15 | $0.3214000 | $0.3433000 | $0.3461000 | $0.2990000 |
2022-06-16 | $0.3433000 | $0.3126000 | $0.3470000 | $0.3070000 |
2022-06-17 | $0.3126000 | $0.3207000 | $0.3390000 | $0.3103000 |
2022-06-18 | $0.3207000 | $0.3072000 | $0.3258000 | $0.2868000 |
2022-06-19 | $0.3072000 | $0.3260000 | $0.3321000 | $0.2979000 |
2022-06-20 | $0.3260000 | $0.3222000 | $0.3282000 | $0.3130000 |
2022-06-21 | $0.3222000 | $0.3287000 | $0.3368000 | $0.3182000 |
2022-06-22 | $0.3287000 | $0.3219000 | $0.3291000 | $0.3184000 |
2022-06-23 | $0.3219000 | $0.3351000 | $0.3363000 | $0.3210000 |
2022-06-24 | $0.3351000 | $0.3669000 | $0.3868000 | $0.3351000 |
2022-06-25 | $0.3669000 | $0.3673000 | $0.3736000 | $0.3540000 |
2022-06-26 | $0.3673000 | $0.3588000 | $0.3746000 | $0.3575000 |
2022-06-27 | $0.3588000 | $0.3530000 | $0.3666000 | $0.3479000 |
2022-06-28 | $0.3530000 | $0.3369000 | $0.3554000 | $0.3351000 |
2022-06-29 | $0.3369000 | $0.3370000 | $0.3371000 | $0.3369000 |
2022-06-30 | $0.3289000 | $0.3321000 | $0.3329000 | $0.3058000 |
2022-07-01 | $0.3321000 | $0.3131000 | $0.3353000 | $0.3088000 |
2022-07-02 | $0.3131000 | $0.3151000 | $0.3175000 | $0.3091000 |
2022-07-03 | $0.3151000 | $0.3210000 | $0.3253000 | $0.3082000 |
2022-07-04 | $0.3210000 | $0.3281000 | $0.3291000 | $0.3142000 |
2022-07-05 | $0.3281000 | $0.3249000 | $0.3304000 | $0.3127000 |
2022-07-06 | $0.3249000 | $0.3319000 | $0.3335000 | $0.3194000 |
2022-07-07 | $0.3319000 | $0.3420000 | $0.3452000 | $0.3262000 |
2022-07-08 | $0.3420000 | $0.3398000 | $0.3580000 | $0.3353000 |
2022-07-09 | $0.3398000 | $0.3447000 | $0.3474000 | $0.3391000 |
2022-07-10 | $0.3447000 | $0.3251000 | $0.3448000 | $0.3162000 |
2022-07-11 | $0.3251000 | $0.3148000 | $0.3287000 | $0.3108000 |
2022-07-12 | $0.3148000 | $0.3112000 | $0.3177000 | $0.3073000 |
2022-07-13 | $0.3112000 | $0.3235000 | $0.3253000 | $0.3027000 |
2022-07-14 | $0.3235000 | $0.3335000 | $0.3336000 | $0.3123000 |
2022-07-15 | $0.3335000 | $0.3339000 | $0.3484000 | $0.3272000 |
2022-07-16 | $0.3339000 | $0.3505000 | $0.3560000 | $0.3314000 |
2022-07-17 | $0.3505000 | $0.3431000 | $0.3611000 | $0.3412000 |
2022-07-18 | $0.3431000 | $0.3653000 | $0.3697000 | $0.3429000 |
2022-07-19 | $0.3653000 | $0.3731000 | $0.3767000 | $0.3515000 |
2022-07-20 | $0.3731000 | $0.3632000 | $0.3817000 | $0.3576000 |
2022-07-21 | $0.3632000 | $0.3668000 | $0.3684000 | $0.3487000 |
2022-07-22 | $0.3668000 | $0.3580000 | $0.3714000 | $0.3542000 |
2022-07-23 | $0.3580000 | $0.3593000 | $0.3626000 | $0.3498000 |
2022-07-24 | $0.3593000 | $0.3586000 | $0.3668000 | $0.3561000 |
2022-07-25 | $0.3586000 | $0.3359000 | $0.3601000 | $0.3351000 |
2022-07-26 | $0.3359000 | $0.3375000 | $0.3385000 | $0.3257000 |
2022-07-27 | $0.3375000 | $0.3595000 | $0.3597000 | $0.3303000 |
2022-07-28 | $0.3595000 | $0.3596000 | $0.3597000 | $0.3595000 |
2022-07-31 | $0.3878000 | $0.3793000 | $0.3988000 | $0.3784000 |
2022-08-01 | $0.3793000 | $0.3794000 | $0.3858000 | $0.3712000 |
2022-08-02 | $0.3794000 | $0.3712000 | $0.3938000 | $0.3667000 |
2022-08-03 | $0.3712000 | $0.3697000 | $0.3774000 | $0.3629000 |
2022-08-04 | $0.3697000 | $0.3711000 | $0.3747000 | $0.3643000 |
2022-08-05 | $0.3711000 | $0.3764000 | $0.3781000 | $0.3671000 |
2022-08-06 | $0.3764000 | $0.3714000 | $0.3780000 | $0.3705000 |
2022-08-07 | $0.3714000 | $0.3723000 | $0.3770000 | $0.3683000 |
2022-08-08 | $0.3723000 | $0.3788000 | $0.3845000 | $0.3714000 |
2022-08-09 | $0.3788000 | $0.3675000 | $0.3800000 | $0.3609000 |
2022-08-10 | $0.3675000 | $0.3815000 | $0.3815000 | $0.3584000 |
2022-08-11 | $0.3815000 | $0.3803000 | $0.3858000 | $0.3771000 |
2022-08-12 | $0.3803000 | $0.3798000 | $0.3805000 | $0.3701000 |
2022-08-13 | $0.3798000 | $0.3780000 | $0.3874000 | $0.3765000 |
2022-08-14 | $0.3780000 | $0.3756000 | $0.3920000 | $0.3739000 |
2022-08-15 | $0.3756000 | $0.3751000 | $0.3848000 | $0.3660000 |
2022-08-16 | $0.3751000 | $0.3770000 | $0.3783000 | $0.3668000 |
2022-08-17 | $0.3770000 | $0.3794000 | $0.3921000 | $0.3680000 |
2022-08-18 | $0.3794000 | $0.3703000 | $0.3813000 | $0.3692000 |
2022-08-19 | $0.3703000 | $0.3345000 | $0.3705000 | $0.3315000 |
2022-08-20 | $0.3345000 | $0.3369000 | $0.3427000 | $0.3322000 |
2022-08-21 | $0.3369000 | $0.3447000 | $0.3485000 | $0.3357000 |
2022-08-22 | $0.3447000 | $0.3439000 | $0.3800000 | $0.3314000 |
2022-08-23 | $0.3439000 | $0.3470000 | $0.3478000 | $0.3325000 |
2022-08-24 | $0.3470000 | $0.3455000 | $0.3524000 | $0.3388000 |
2022-08-25 | $0.3455000 | $0.3494000 | $0.3518000 | $0.3433000 |
2022-08-26 | $0.3494000 | $0.3390000 | $0.3710000 | $0.3326000 |
2022-08-27 | $0.3390000 | $0.3347000 | $0.3445000 | $0.3284000 |
2022-08-28 | $0.3347000 | $0.3349000 | $0.3349000 | $0.3347000 |
2022-08-31 | $0.3266000 | $0.3277000 | $0.3337000 | $0.3231000 |
2022-09-01 | $0.3277000 | $0.3331000 | $0.3334000 | $0.3215000 |
2022-09-02 | $0.3331000 | $0.3313000 | $0.3350000 | $0.3253000 |
2022-09-03 | $0.3313000 | $0.3296000 | $0.3344000 | $0.3265000 |
2022-09-04 | $0.3296000 | $0.3317000 | $0.3327000 | $0.3275000 |
2022-09-05 | $0.3317000 | $0.3328000 | $0.3335000 | $0.3223000 |
2022-09-06 | $0.3328000 | $0.3212000 | $0.3428000 | $0.3186000 |
2022-09-07 | $0.3212000 | $0.3369000 | $0.3385000 | $0.3126000 |
2022-09-08 | $0.3369000 | $0.3396000 | $0.3432000 | $0.3282000 |
2022-09-09 | $0.3396000 | $0.3571000 | $0.3594000 | $0.3395000 |
2022-09-10 | $0.3571000 | $0.3575000 | $0.3619000 | $0.3517000 |
2022-09-11 | $0.3575000 | $0.3552000 | $0.3601000 | $0.3492000 |
2022-09-12 | $0.3552000 | $0.3598000 | $0.3601000 | $0.3480000 |
2022-09-13 | $0.3598000 | $0.3326000 | $0.3602000 | $0.3309000 |
2022-09-14 | $0.3326000 | $0.3418000 | $0.3440000 | $0.3314000 |
2022-09-15 | $0.3418000 | $0.3262000 | $0.3427000 | $0.3245000 |
2022-09-16 | $0.3262000 | $0.3553000 | $0.3579000 | $0.3215000 |
2022-09-17 | $0.3553000 | $0.3763000 | $0.3805000 | $0.3464000 |
2022-09-18 | $0.3763000 | $0.3578000 | $0.3978000 | $0.3558000 |
2022-09-19 | $0.3578000 | $0.3848000 | $0.3929000 | $0.3401000 |
2022-09-20 | $0.3848000 | $0.4144000 | $0.4228000 | $0.3702000 |
2022-09-21 | $0.4144000 | $0.3942000 | $0.4334000 | $0.3808000 |
2022-09-22 | $0.3942000 | $0.4855000 | $0.4982000 | $0.3935000 |
2022-09-23 | $0.4855000 | $0.5068000 | $0.5582000 | $0.4567000 |
2022-09-24 | $0.5068000 | $0.4880000 | $0.5191000 | $0.4717000 |
2022-09-25 | $0.4880000 | $0.4916000 | $0.5206000 | $0.4758000 |
2022-09-26 | $0.4916000 | $0.4682000 | $0.5017000 | $0.4577000 |
2022-09-27 | $0.4682000 | $0.4682000 | $0.4682000 | $0.4682000 |
2022-09-30 | $0.4870000 | $0.4797000 | $0.4987000 | $0.4695000 |
2022-10-01 | $0.4797000 | $0.4754000 | $0.4863000 | $0.4670000 |
2022-10-02 | $0.4754000 | $0.4484000 | $0.4784000 | $0.4440000 |
2022-10-03 | $0.4484000 | $0.4622000 | $0.4691000 | $0.4378000 |
2022-10-04 | $0.4622000 | $0.4796000 | $0.4852000 | $0.4516000 |
2022-10-05 | $0.4796000 | $0.4890000 | $0.5009000 | $0.4720000 |
2022-10-06 | $0.4890000 | $0.4934000 | $0.5057000 | $0.4886000 |
2022-10-07 | $0.4934000 | $0.5182000 | $0.5317000 | $0.4821000 |
2022-10-08 | $0.5182000 | $0.5171000 | $0.5291000 | $0.5113000 |
2022-10-09 | $0.5171000 | $0.5321000 | $0.5468000 | $0.5061000 |
2022-10-10 | $0.5321000 | $0.4948000 | $0.5379000 | $0.4947000 |
2022-10-11 | $0.4948000 | $0.4858000 | $0.5021000 | $0.4777000 |
2022-10-12 | $0.4858000 | $0.4882000 | $0.4954000 | $0.4824000 |
2022-10-13 | $0.4882000 | $0.4797000 | $0.4894000 | $0.4410000 |
2022-10-14 | $0.4797000 | $0.4885000 | $0.5116000 | $0.4784000 |
2022-10-15 | $0.4885000 | $0.4818000 | $0.4901000 | $0.4772000 |
2022-10-16 | $0.4818000 | $0.4766000 | $0.4873000 | $0.4682000 |
2022-10-17 | $0.4766000 | $0.4799000 | $0.4820000 | $0.4626000 |
2022-10-18 | $0.4799000 | $0.4658000 | $0.4840000 | $0.4532000 |
2022-10-19 | $0.4658000 | $0.4506000 | $0.4665000 | $0.4471000 |
2022-10-20 | $0.4506000 | $0.4466000 | $0.4646000 | $0.4239000 |
2022-10-21 | $0.4466000 | $0.4615000 | $0.4618000 | $0.4353000 |
2022-10-22 | $0.4615000 | $0.4655000 | $0.4706000 | $0.4564000 |
2022-10-23 | $0.4655000 | $0.4689000 | $0.4725000 | $0.4520000 |
2022-10-24 | $0.4689000 | $0.4690000 | $0.4690000 | $0.4689000 |
2022-10-31 | $0.4582000 | $0.4645000 | $0.4671000 | $0.4478000 |
2022-11-01 | $0.4645000 | $0.4635000 | $0.4665000 | $0.4544000 |
2022-11-02 | $0.4635000 | $0.4498000 | $0.4658000 | $0.4453000 |
2022-11-03 | $0.4498000 | $0.4549000 | $0.4595000 | $0.4489000 |
2022-11-04 | $0.4549000 | $0.5064000 | $0.5073000 | $0.4533000 |
2022-11-05 | $0.5064000 | $0.5063000 | $0.5064000 | $0.5063000 |
2022-11-07 | $0.4712000 | $0.4649000 | $0.4797000 | $0.4594000 |
2022-11-08 | $0.4649000 | $0.4061000 | $0.4669000 | $0.3381000 |
2022-11-09 | $0.4061000 | $0.3290000 | $0.4108000 | $0.3181000 |
2022-11-10 | $0.3290000 | $0.3942000 | $0.4009000 | $0.3252000 |
2022-11-11 | $0.3942000 | $0.3839000 | $0.3972000 | $0.3663000 |
2022-11-12 | $0.3839000 | $0.3632000 | $0.3839000 | $0.3594000 |
2022-11-13 | $0.3632000 | $0.3399000 | $0.3687000 | $0.3327000 |
2022-11-14 | $0.3399000 | $0.3763000 | $0.3782000 | $0.2794000 |
2022-11-15 | $0.3763000 | $0.3882000 | $0.3962000 | $0.3518000 |
2022-11-16 | $0.3882000 | $0.3751000 | $0.3902000 | $0.3612000 |
2022-11-17 | $0.3751000 | $0.3816000 | $0.3861000 | $0.3688000 |
2022-11-18 | $0.3816000 | $0.3824000 | $0.3867000 | $0.3742000 |
2022-11-19 | $0.3824000 | $0.3841000 | $0.3879000 | $0.3753000 |
2022-11-20 | $0.3841000 | $0.3609000 | $0.3959000 | $0.3588000 |
2022-11-21 | $0.3609000 | $0.3640000 | $0.3676000 | $0.3449000 |
2022-11-22 | $0.3640000 | $0.3753000 | $0.3773000 | $0.3493000 |
2022-11-23 | $0.3753000 | $0.3813000 | $0.3814000 | $0.3667000 |
2022-11-24 | $0.3813000 | $0.4017000 | $0.4039000 | $0.3733000 |
2022-11-25 | $0.4017000 | $0.4077000 | $0.4179000 | $0.3889000 |
2022-11-26 | $0.4077000 | $0.3962000 | $0.4135000 | $0.3931000 |
2022-11-27 | $0.3962000 | $0.3962000 | $0.3962000 | $0.3962000 |
2022-11-30 | $0.3980000 | $0.4079000 | $0.4108000 | $0.3930000 |
2022-12-01 | $0.4079000 | $0.3964000 | $0.4090000 | $0.3941000 |
2022-12-02 | $0.3964000 | $0.3958000 | $0.3972000 | $0.3838000 |
2022-12-03 | $0.3958000 | $0.3873000 | $0.3967000 | $0.3859000 |
2022-12-04 | $0.3873000 | $0.3896000 | $0.3935000 | $0.3857000 |
2022-12-05 | $0.3896000 | $0.3895000 | $0.3948000 | $0.3818000 |
2022-12-06 | $0.3895000 | $0.3914000 | $0.3920000 | $0.3803000 |
2022-12-07 | $0.3914000 | $0.3833000 | $0.3921000 | $0.3738000 |
2022-12-08 | $0.3833000 | $0.3944000 | $0.3960000 | $0.3829000 |
2022-12-09 | $0.3944000 | $0.3889000 | $0.3950000 | $0.3853000 |
2022-12-10 | $0.3889000 | $0.3865000 | $0.3891000 | $0.3857000 |
2022-12-11 | $0.3865000 | $0.3810000 | $0.3885000 | $0.3789000 |
2022-12-12 | $0.3810000 | $0.3871000 | $0.3894000 | $0.3713000 |
2022-12-13 | $0.3871000 | $0.3951000 | $0.3963000 | $0.3779000 |
2022-12-14 | $0.3951000 | $0.3852000 | $0.3955000 | $0.3778000 |
2022-12-15 | $0.3852000 | $0.3785000 | $0.3866000 | $0.3739000 |
2022-12-16 | $0.3785000 | $0.3517000 | $0.3803000 | $0.3458000 |
2022-12-17 | $0.3517000 | $0.3547000 | $0.3571000 | $0.3472000 |
2022-12-18 | $0.3547000 | $0.3501000 | $0.3554000 | $0.3477000 |
2022-12-19 | $0.3501000 | $0.3391000 | $0.3532000 | $0.3325000 |
2022-12-20 | $0.3391000 | $0.3484000 | $0.3530000 | $0.3361000 |
2022-12-21 | $0.3484000 | $0.3451000 | $0.3501000 | $0.3375000 |
2022-12-22 | $0.3451000 | $0.3494000 | $0.3501000 | $0.3414000 |
2022-12-23 | $0.3494000 | $0.3546000 | $0.3549000 | $0.3471000 |
2022-12-24 | $0.3546000 | $0.3546000 | $0.3546000 | $0.3546000 |
2022-12-31 | $0.3450000 | $0.3389000 | $0.3450000 | $0.3388000 |
2023-01-01 | $0.3389000 | $0.3387000 | $0.3399000 | $0.3352000 |
2023-01-02 | $0.3387000 | $0.3483000 | $0.3548000 | $0.3120000 |
2023-01-03 | $0.3483000 | $0.3436000 | $0.3519000 | $0.3413000 |
2023-01-04 | $0.3436000 | $0.3476000 | $0.3519000 | $0.3385000 |
2023-01-05 | $0.3476000 | $0.3476000 | $0.3476000 | $0.3476000 |
2023-01-06 | $0.3379000 | $0.3445000 | $0.3458000 | $0.3313000 |
2023-01-07 | $0.3445000 | $0.3443000 | $0.3457000 | $0.3415000 |
2023-01-08 | $0.3443000 | $0.3447000 | $0.3462000 | $0.3383000 |
2023-01-09 | $0.3447000 | $0.3491000 | $0.3572000 | $0.3434000 |
2023-01-10 | $0.3491000 | $0.3510000 | $0.3538000 | $0.3433000 |
2023-01-11 | $0.3510000 | $0.3729000 | $0.3769000 | $0.3476000 |
2023-01-12 | $0.3729000 | $0.3747000 | $0.3800000 | $0.3635000 |
2023-01-13 | $0.3747000 | $0.3861000 | $0.3868000 | $0.3689000 |
2023-01-14 | $0.3861000 | $0.3953000 | $0.4085000 | $0.3827000 |
2023-01-15 | $0.3953000 | $0.3847000 | $0.3968000 | $0.3800000 |
2023-01-16 | $0.3847000 | $0.3861000 | $0.4054000 | $0.3785000 |
2023-01-17 | $0.3861000 | $0.3869000 | $0.3983000 | $0.3791000 |
2023-01-18 | $0.3869000 | $0.3788000 | $0.3953000 | $0.3686000 |
2023-01-19 | $0.3788000 | $0.3931000 | $0.3956000 | $0.3765000 |
2023-01-20 | $0.3931000 | $0.4130000 | $0.4134000 | $0.3859000 |
2023-01-21 | $0.4130000 | $0.4033000 | $0.4161000 | $0.3986000 |
2023-01-22 | $0.4033000 | $0.4007000 | $0.4117000 | $0.3968000 |
2023-01-23 | $0.4007000 | $0.4238000 | $0.4326000 | $0.3999000 |
2023-01-24 | $0.4238000 | $0.4077000 | $0.4308000 | $0.4039000 |
2023-01-25 | $0.4077000 | $0.4171000 | $0.4239000 | $0.3976000 |
2023-01-26 | $0.4171000 | $0.4171000 | $0.4171000 | $0.4171000 |
2023-01-31 | $0.3933000 | $0.4058000 | $0.4109000 | $0.3880000 |
2023-02-01 | $0.4058000 | $0.4137000 | $0.4154000 | $0.3967000 |
2023-02-02 | $0.4137000 | $0.4097000 | $0.4185000 | $0.4089000 |
2023-02-03 | $0.4097000 | $0.4100000 | $0.4100000 | $0.4096000 |
2023-02-05 | $0.4106000 | $0.3984000 | $0.4119000 | $0.3952000 |
2023-02-06 | $0.3984000 | $0.3921000 | $0.4036000 | $0.3911000 |
2023-02-07 | $0.3921000 | $0.4038000 | $0.4048000 | $0.3900000 |
2023-02-08 | $0.4038000 | $0.3977000 | $0.4059000 | $0.3938000 |
2023-02-09 | $0.3977000 | $0.3818000 | $0.4082000 | $0.3732000 |
2023-02-10 | $0.3818000 | $0.3822000 | $0.3877000 | $0.3777000 |
2023-02-11 | $0.3822000 | $0.3837000 | $0.3876000 | $0.3800000 |
2023-02-12 | $0.3837000 | $0.3746000 | $0.3848000 | $0.3731000 |
2023-02-13 | $0.3746000 | $0.3707000 | $0.3781000 | $0.3624000 |
2023-02-14 | $0.3707000 | $0.3823000 | $0.3839000 | $0.3649000 |
2023-02-15 | $0.3823000 | $0.4011000 | $0.4020000 | $0.3765000 |
2023-02-16 | $0.4011000 | $0.3848000 | $0.4043000 | $0.3844000 |
2023-02-17 | $0.3848000 | $0.3951000 | $0.3998000 | $0.3813000 |
2023-02-18 | $0.3951000 | $0.3944000 | $0.3974000 | $0.3915000 |
2023-02-19 | $0.3944000 | $0.3863000 | $0.3977000 | $0.3851000 |
2023-02-20 | $0.3863000 | $0.3983000 | $0.4084000 | $0.3786000 |
2023-02-21 | $0.3983000 | $0.3921000 | $0.4021000 | $0.3876000 |
2023-02-22 | $0.3921000 | $0.3952000 | $0.3972000 | $0.3831000 |
2023-02-23 | $0.3952000 | $0.3952000 | $0.3952000 | $0.3952000 |
2023-02-25 | $0.3785000 | $0.3781000 | $0.3794000 | $0.3703000 |
2023-02-26 | $0.3781000 | $0.3780000 | $0.3806000 | $0.3749000 |
2023-02-27 | $0.3780000 | $0.3788000 | $0.3802000 | $0.3705000 |
2023-02-28 | $0.3788000 | $0.3766000 | $0.3824000 | $0.3716000 |
2023-03-01 | $0.3766000 | $0.3837000 | $0.3845000 | $0.3724000 |
2023-03-02 | $0.3837000 | $0.3773000 | $0.3844000 | $0.3737000 |
2023-03-03 | $0.3773000 | $0.3773000 | $0.3804000 | $0.3569000 |
2023-03-04 | $0.3773000 | $0.3736000 | $0.3797000 | $0.3685000 |
2023-03-05 | $0.3736000 | $0.3735000 | $0.3736000 | $0.3735000 |
2023-03-06 | $0.3668000 | $0.3697000 | $0.3739000 | $0.3596000 |
2023-03-07 | $0.3697000 | $0.3802000 | $0.3843000 | $0.3668000 |
2023-03-08 | $0.3802000 | $0.3886000 | $0.4004000 | $0.3725000 |
2023-03-09 | $0.3886000 | $0.3710000 | $0.3969000 | $0.3644000 |
2023-03-10 | $0.3710000 | $0.3711000 | $0.3750000 | $0.3579000 |
2023-03-11 | $0.3711000 | $0.3669000 | $0.3772000 | $0.3615000 |
2023-03-12 | $0.3669000 | $0.3733000 | $0.3735000 | $0.3518000 |
2023-03-13 | $0.3733000 | $0.3733000 | $0.3801000 | $0.3563000 |
2023-03-14 | $0.3733000 | $0.3734000 | $0.3876000 | $0.3663000 |
2023-03-15 | $0.3734000 | $0.3601000 | $0.3771000 | $0.3573000 |
2023-03-16 | $0.3601000 | $0.3655000 | $0.3675000 | $0.3577000 |
2023-03-17 | $0.3655000 | $0.3805000 | $0.3826000 | $0.3631000 |
2023-03-18 | $0.3805000 | $0.3746000 | $0.3901000 | $0.3707000 |
2023-03-19 | $0.3746000 | $0.3867000 | $0.4008000 | $0.3745000 |
2023-03-20 | $0.3867000 | $0.3743000 | $0.3920000 | $0.3730000 |
2023-03-21 | $0.3743000 | $0.4698000 | $0.4931000 | $0.3741000 |
2023-03-22 | $0.4698000 | $0.4219000 | $0.4755000 | $0.4108000 |
2023-03-23 | $0.4219000 | $0.4448000 | $0.4555000 | $0.4128000 |
2023-03-24 | $0.4448000 | $0.4262000 | $0.4449000 | $0.4156000 |
2023-03-25 | $0.4262000 | $0.4436000 | $0.4645000 | $0.4234000 |
2023-03-26 | $0.4436000 | $0.4484000 | $0.4636000 | $0.4414000 |
2023-03-27 | $0.4484000 | $0.4798000 | $0.4884000 | $0.4427000 |
2023-03-28 | $0.4798000 | $0.5145000 | $0.5325000 | $0.4673000 |
2023-03-29 | $0.5145000 | $0.5428000 | $0.5834000 | $0.5145000 |
2023-03-30 | $0.5428000 | $0.5323000 | $0.5571000 | $0.5244000 |
2023-03-31 | $0.5323000 | $0.5376000 | $0.5482000 | $0.5269000 |
2023-04-01 | $0.5376000 | $0.5095000 | $0.5376000 | $0.4989000 |
2023-04-02 | $0.5095000 | $0.5185000 | $0.5290000 | $0.5019000 |
2023-04-03 | $0.5185000 | $0.4964000 | $0.5242000 | $0.4844000 |
2023-04-04 | $0.4964000 | $0.5029000 | $0.5073000 | $0.4871000 |
2023-04-05 | $0.5029000 | $0.5060000 | $0.5262000 | $0.4986000 |
2023-04-06 | $0.5060000 | $0.5027000 | $0.5093000 | $0.4924000 |
2023-04-07 | $0.5027000 | $0.5134000 | $0.5145000 | $0.4979000 |
2023-04-08 | $0.5134000 | $0.5053000 | $0.5134000 | $0.5029000 |
2023-04-09 | $0.5053000 | $0.5054000 | $0.5092000 | $0.4992000 |
2023-04-10 | $0.5054000 | $0.5175000 | $0.5196000 | $0.4974000 |
2023-04-11 | $0.5175000 | $0.5169000 | $0.5264000 | $0.5100000 |
2023-04-12 | $0.5169000 | $0.5050000 | $0.5177000 | $0.4996000 |
2023-04-13 | $0.5050000 | $0.5128000 | $0.5151000 | $0.5001000 |
2023-04-14 | $0.5128000 | $0.5230000 | $0.5459000 | $0.5117000 |
2023-04-15 | $0.5230000 | $0.5199000 | $0.5262000 | $0.5171000 |
2023-04-16 | $0.5199000 | $0.5210000 | $0.5245000 | $0.5159000 |
2023-04-17 | $0.5210000 | $0.5108000 | $0.5212000 | $0.5070000 |
2023-04-18 | $0.5108000 | $0.5319000 | $0.5377000 | $0.5091000 |
2023-04-19 | $0.5319000 | $0.4916000 | $0.5359000 | $0.4829000 |
2023-04-20 | $0.4916000 | $0.4749000 | $0.4991000 | $0.4656000 |
2023-04-21 | $0.4749000 | $0.4492000 | $0.4790000 | $0.4405000 |
2023-04-22 | $0.4492000 | $0.4722000 | $0.4752000 | $0.4457000 |
2023-04-23 | $0.4722000 | $0.4649000 | $0.4722000 | $0.4539000 |
2023-04-24 | $0.4649000 | $0.4607000 | $0.4846000 | $0.4482000 |
2023-04-25 | $0.4607000 | $0.4695000 | $0.4713000 | $0.4507000 |
2023-04-26 | $0.4695000 | $0.4619000 | $0.4826000 | $0.4370000 |
2023-04-27 | $0.4619000 | $0.4669000 | $0.4694000 | $0.4563000 |
2023-04-28 | $0.4669000 | $0.4801000 | $0.4821000 | $0.4639000 |
2023-04-29 | $0.4801000 | $0.4783000 | $0.4864000 | $0.4724000 |
2023-04-30 | $0.4783000 | $0.4706000 | $0.4816000 | $0.4697000 |
2023-05-01 | $0.4706000 | $0.4648000 | $0.4725000 | $0.4552000 |
2023-05-02 | $0.4648000 | $0.4647000 | $0.5284000 | $0.4579000 |
2023-05-03 | $0.4647000 | $0.4632000 | $0.4654000 | $0.4504000 |
2023-05-04 | $0.4632000 | $0.4611000 | $0.4648000 | $0.4550000 |
2023-05-05 | $0.4611000 | $0.4675000 | $0.4703000 | $0.4561000 |
2023-05-06 | $0.4675000 | $0.4594000 | $0.4693000 | $0.4529000 |
2023-05-07 | $0.4594000 | $0.4489000 | $0.4606000 | $0.4476000 |
2023-05-08 | $0.4489000 | $0.4286000 | $0.4515000 | $0.4123000 |
2023-05-09 | $0.4286000 | $0.4289000 | $0.4305000 | $0.4207000 |
2023-05-10 | $0.4289000 | $0.4306000 | $0.4340000 | $0.4139000 |
2023-05-11 | $0.4306000 | $0.4212000 | $0.4306000 | $0.4120000 |
2023-05-12 | $0.4212000 | $0.4305000 | $0.4436000 | $0.4164000 |
2023-05-13 | $0.4305000 | $0.4243000 | $0.4306000 | $0.4234000 |
2023-05-14 | $0.4243000 | $0.4253000 | $0.4316000 | $0.4222000 |
2023-05-15 | $0.4253000 | $0.4273000 | $0.4299000 | $0.4215000 |
2023-05-16 | $0.4273000 | $0.4424000 | $0.4425000 | $0.4189000 |
2023-05-17 | $0.4424000 | $0.4432000 | $0.4433000 | $0.4424000 |
2023-06-16 | $0.4798000 | $0.4758000 | $0.4823000 | $0.4564000 |
2023-06-17 | $0.4758000 | $0.4755000 | $0.4758000 | $0.4755000 |
2023-07-16 | $0.7147000 | $0.7477000 | $0.7898000 | $0.7046000 |
2023-07-17 | $0.7477000 | $0.7474000 | $0.7477000 | $0.7474000 |
2023-08-16 | $0.6098000 | $0.5884000 | $0.6162000 | $0.5745000 |
2023-08-17 | $0.5884000 | $0.5880000 | $0.5884000 | $0.5880000 |
2023-09-16 | $0.5005000 | $0.4997000 | $0.5034000 | $0.4973000 |
2023-09-17 | $0.4997000 | $0.4997000 | $0.4997000 | $0.4997000 |
2023-10-16 | $0.4874000 | $0.4978000 | $0.5102000 | $0.4855000 |
2023-10-17 | $0.4978000 | $0.4978000 | $0.4978000 | $0.4978000 |
Ripple positions itself as a complement to, rather than a competitor with, Bitcoin - the site has a page dedicated to Ripple for bitcoiners. Ripple is a distributed network which means transactions occur immediately across the network - and as it is peer to peer - the network is resilient to systemic risk. Ripples aren't mined - unlike bitcoin and its peers - but each transaction destroys a small amount of XRP which adds a deflationary measure into the system. There are 100 billion XRP at present.
Full Name | Ripple (XRP) |
---|---|
Start Date | 2013-02-02 |
Algorithm | N/A |
Proof Type | N/A |
Website | https://ripple.com/ |
@Ripple | |
https://www.facebook.com/ripplepay/ | |
https://www.reddit.com/r/Ripple/ | |
Block Number | N/A |
Block Time | N/A |
Block Reward | N/A |
Total Coins Mined | 53,615,837,759 XRP |
Previous Total Coins Mined | N/A |
Net Hashes Per Second | N/A |
The Ledger and Consensus
The Ripple protocol is, at its core, a shared public database. This database includes a ledger, which serves to track accounts and the balances associated with them. The ledger is a distributed database — a perfect, shared record of accounts, balances, and transactions in the Ripple protocol. It is continually and automatically updated by the Ripple Transaction Protocol (RTXP) so that an identical ledger exists on thousands of servers around the world. At any time, anybody can review the ledger and see a record of all activity on the Ripple protocol. When changes are made to the ledger, computers connected to the Ripple protocol will mutually agree to the changes via a process called consensus. The Ripple protocol reaches consensus globally within seconds of a change being made. The consensus finding process is the engineering breakthrough that allows for fast, secure, and decentralized transaction settlement on the Ripple protocol.
The World’s First Distributed Exchange
No one owns or controls the Ripple protocol. It runs on computers around the world, all working together to continually maintain a perfect, shared record of accounts, balances, and transactions. Distributed networks offer many efficiencies over centralized networks. Because the network is “self-clearing”, it eliminates the need for a centralized network operator (and gets rid of the associated layer of fees). Because there is no single point of failure, distributed networks are more reliable. They also tend to be more secure, due to their open source nature.