tarih | Açık | Kapat | Yüksek | Düşük |
---|---|---|---|---|
2022-05-11 | $0.2927000 | $0.1952000 | $0.2742000 | $0.1873000 |
2022-05-12 | $0.1960000 | $0.1759000 | $0.2097000 | $0.1616000 |
2022-05-13 | $0.1759000 | $0.2191000 | $0.2275000 | $0.1790000 |
2022-05-14 | $0.2191000 | $0.2547000 | $0.2650000 | $0.2243000 |
2022-05-15 | $0.2547000 | $0.2696000 | $0.2720000 | $0.2578000 |
2022-05-16 | $0.2696000 | $0.2832000 | $0.2844000 | $0.2533000 |
2022-05-17 | $0.2832000 | $0.3000000 | $0.3000000 | $0.2783000 |
2022-05-18 | $0.3000000 | $0.2506000 | $0.2745000 | $0.2489000 |
2022-05-19 | $0.2506000 | $0.2591000 | $0.2659000 | $0.2468000 |
2022-05-20 | $0.2591000 | $0.2599000 | $0.2783000 | $0.2495000 |
2022-05-21 | $0.2599000 | $0.2652000 | $0.2669000 | $0.2523000 |
2022-05-22 | $0.2652000 | $0.2809000 | $0.2915000 | $0.2737000 |
2022-05-23 | $0.2809000 | $0.2647000 | $0.2765000 | $0.2621000 |
2022-05-24 | $0.2647000 | $0.2609000 | $0.2725000 | $0.2547000 |
2022-05-25 | $0.2609000 | $0.2582000 | $0.2673000 | $0.2529000 |
2022-05-26 | $0.2582000 | $0.2447000 | $0.2455000 | $0.2353000 |
2022-05-27 | $0.2447000 | $0.2342000 | $0.2440000 | $0.2256000 |
2022-05-28 | $0.2342000 | $0.2405000 | $0.2518000 | $0.2392000 |
2022-05-29 | $0.2405000 | $0.2464000 | $0.2477000 | $0.2395000 |
2022-05-30 | $0.2464000 | $0.2645000 | $0.2795000 | $0.2637000 |
2022-05-31 | $0.2645000 | $0.2695000 | $0.2711000 | $0.2536000 |
2022-06-01 | $0.2695000 | $0.2593000 | $0.2635000 | $0.2417000 |
2022-06-02 | $0.2593000 | $0.2739000 | $0.2748000 | $0.2552000 |
2022-06-03 | $0.2739000 | $0.2618000 | $0.2655000 | $0.2572000 |
2022-06-04 | $0.2618000 | $0.2592000 | $0.2684000 | $0.2590000 |
2022-06-05 | $0.2592000 | $0.3028000 | $0.4006000 | $0.2577000 |
2022-06-06 | $0.3028000 | $0.2847000 | $0.3158000 | $0.2736000 |
2022-06-07 | $0.2847000 | $0.2636000 | $0.2784000 | $0.2563000 |
2022-06-08 | $0.2636000 | $0.2640000 | $0.2807000 | $0.2493000 |
2022-06-09 | $0.2640000 | $0.2571000 | $0.2837000 | $0.2521000 |
2022-06-10 | $0.2571000 | $0.2492000 | $0.2652000 | $0.2363000 |
2022-06-11 | $0.2490000 | $0.2448000 | $0.2562000 | $0.2280000 |
2022-06-12 | $0.2448000 | $0.2122000 | $0.2307000 | $0.1932000 |
2022-06-13 | $0.2122000 | $0.1846000 | $0.1851000 | $0.1710000 |
2022-06-14 | $0.1846000 | $0.1935000 | $0.2125000 | $0.1837000 |
2022-06-15 | $0.1935000 | $0.1969000 | $0.2094000 | $0.1918000 |
2022-06-16 | $0.1969000 | $0.1865000 | $0.1962000 | $0.1677000 |
2022-06-17 | $0.1865000 | $0.2008000 | $0.2029000 | $0.1877000 |
2022-06-18 | $0.2007000 | $0.1849000 | $0.2005000 | $0.1714000 |
2022-06-19 | $0.1849000 | $0.2007000 | $0.2147000 | $0.1953000 |
2022-06-20 | $0.2007000 | $0.2083000 | $0.2109000 | $0.1901000 |
2022-06-21 | $0.2083000 | $0.2149000 | $0.2157000 | $0.2033000 |
2022-06-22 | $0.2149000 | $0.2182000 | $0.2233000 | $0.1981000 |
2022-06-23 | $0.2182000 | $0.2287000 | $0.2380000 | $0.2233000 |
2022-06-24 | $0.2287000 | $0.2306000 | $0.2448000 | $0.2161000 |
2022-06-25 | $0.2306000 | $0.2274000 | $0.2359000 | $0.2189000 |
2022-06-26 | $0.2271000 | $0.2210000 | $0.2234000 | $0.2132000 |
2022-06-27 | $0.2210000 | $0.2223000 | $0.2624000 | $0.2094000 |
2022-06-28 | $0.2223000 | $0.2212000 | $0.2554000 | $0.2129000 |
2022-06-29 | $0.2222000 | $0.2222000 | $0.2223000 | $0.2221000 |
2022-06-30 | $0.2218000 | $0.2184000 | $0.2239000 | $0.2022000 |
2022-07-01 | $0.2184000 | $0.2155000 | $0.2193000 | $0.2080000 |
2022-07-02 | $0.2155000 | $0.2145000 | $0.2191000 | $0.2126000 |
2022-07-03 | $0.2145000 | $0.2079000 | $0.2173000 | $0.2078000 |
2022-07-04 | $0.2079000 | $0.2194000 | $0.2397000 | $0.2172000 |
2022-07-05 | $0.2194000 | $0.2133000 | $0.2199000 | $0.2095000 |
2022-07-06 | $0.2133000 | $0.2156000 | $0.2267000 | $0.2134000 |
2022-07-07 | $0.2156000 | $0.2191000 | $0.2299000 | $0.2176000 |
2022-07-08 | $0.2191000 | $0.2264000 | $0.2676000 | $0.2086000 |
2022-07-09 | $0.2264000 | $0.2540000 | $0.4603000 | $0.2259000 |
2022-07-10 | $0.2540000 | $0.2366000 | $0.2516000 | $0.2232000 |
2022-07-11 | $0.2366000 | $0.2132000 | $0.2265000 | $0.2111000 |
2022-07-12 | $0.2132000 | $0.1990000 | $0.2025000 | $0.1863000 |
2022-07-13 | $0.1991000 | $0.2061000 | $0.2211000 | $0.2016000 |
2022-07-14 | $0.2065000 | $0.2048000 | $0.2229000 | $0.2019000 |
2022-07-15 | $0.2048000 | $0.2012000 | $0.2235000 | $0.1933000 |
2022-07-16 | $0.2012000 | $0.2195000 | $0.2600000 | $0.2058000 |
2022-07-17 | $0.2195000 | $0.2176000 | $0.2312000 | $0.2097000 |
2022-07-18 | $0.2176000 | $0.2233000 | $0.2580000 | $0.2214000 |
2022-07-19 | $0.2233000 | $0.2273000 | $0.2435000 | $0.2125000 |
2022-07-20 | $0.2273000 | $0.2547000 | $0.2844000 | $0.2191000 |
2022-07-21 | $0.2547000 | $0.2493000 | $0.2687000 | $0.2420000 |
2022-07-22 | $0.2493000 | $0.2441000 | $0.2495000 | $0.2325000 |
2022-07-23 | $0.2440000 | $0.2426000 | $0.2491000 | $0.2392000 |
2022-07-24 | $0.2426000 | $0.2413000 | $0.2502000 | $0.2366000 |
2022-07-25 | $0.2413000 | $0.2312000 | $0.2315000 | $0.2156000 |
2022-07-26 | $0.2312000 | $0.2330000 | $0.2535000 | $0.2309000 |
2022-07-27 | $0.2330000 | $0.2449000 | $0.2676000 | $0.2423000 |
2022-07-28 | $0.2449000 | $0.2450000 | $0.2451000 | $0.2448000 |
2022-07-31 | $0.2517000 | $0.2560000 | $0.2592000 | $0.2442000 |
2022-08-01 | $0.2560000 | $0.2645000 | $0.2797000 | $0.2485000 |
2022-08-02 | $0.2645000 | $0.2500000 | $0.2652000 | $0.2452000 |
2022-08-03 | $0.2500000 | $0.2480000 | $0.2496000 | $0.2444000 |
2022-08-04 | $0.2480000 | $0.2512000 | $0.2533000 | $0.2415000 |
2022-08-05 | $0.2512000 | $0.2624000 | $0.2723000 | $0.2609000 |
2022-08-06 | $0.2624000 | $0.2600000 | $0.2600000 | $0.2529000 |
2022-08-07 | $0.2600000 | $0.2600000 | $0.2685000 | $0.2566000 |
2022-08-08 | $0.2600000 | $0.2612000 | $0.2742000 | $0.2591000 |
2022-08-09 | $0.2612000 | $0.2507000 | $0.2538000 | $0.2468000 |
2022-08-10 | $0.2507000 | $0.2657000 | $0.2855000 | $0.2612000 |
2022-08-11 | $0.2657000 | $0.2688000 | $0.3094000 | $0.2641000 |
2022-08-12 | $0.2688000 | $0.2782000 | $0.2939000 | $0.2772000 |
2022-08-13 | $0.2782000 | $0.2752000 | $0.2853000 | $0.2713000 |
2022-08-14 | $0.2752000 | $0.2708000 | $0.2724000 | $0.2648000 |
2022-08-15 | $0.2708000 | $0.2739000 | $0.2754000 | $0.2601000 |
2022-08-16 | $0.2739000 | $0.2705000 | $0.2782000 | $0.2660000 |
2022-08-17 | $0.2705000 | $0.2755000 | $0.2755000 | $0.2584000 |
2022-08-18 | $0.2755000 | $0.2644000 | $0.2773000 | $0.2635000 |
2022-08-19 | $0.2644000 | $0.2309000 | $0.2348000 | $0.2169000 |
2022-08-20 | $0.2309000 | $0.2334000 | $0.2373000 | $0.2230000 |
2022-08-21 | $0.2331000 | $0.2369000 | $0.2415000 | $0.2325000 |
2022-08-22 | $0.2369000 | $0.2323000 | $0.2413000 | $0.2317000 |
2022-08-23 | $0.2323000 | $0.2341000 | $0.2404000 | $0.2309000 |
2022-08-24 | $0.2341000 | $0.2351000 | $0.2379000 | $0.2314000 |
2022-08-25 | $0.2351000 | $0.2415000 | $0.2440000 | $0.2366000 |
2022-08-26 | $0.2415000 | $0.2215000 | $0.2229000 | $0.2114000 |
2022-08-27 | $0.2215000 | $0.2215000 | $0.2254000 | $0.2179000 |
2022-08-28 | $0.2215000 | $0.2209000 | $0.2215000 | $0.2207000 |
2022-08-31 | $0.2261000 | $0.2291000 | $0.2309000 | $0.2207000 |
2022-09-01 | $0.2291000 | $0.2260000 | $0.2349000 | $0.2224000 |
2022-09-02 | $0.2260000 | $0.2233000 | $0.2252000 | $0.2157000 |
2022-09-03 | $0.2233000 | $0.2229000 | $0.2240000 | $0.2196000 |
2022-09-04 | $0.2229000 | $0.2250000 | $0.2272000 | $0.2236000 |
2022-09-05 | $0.2250000 | $0.2222000 | $0.2360000 | $0.2203000 |
2022-09-06 | $0.2222000 | $0.2073000 | $0.2142000 | $0.2062000 |
2022-09-07 | $0.2073000 | $0.2137000 | $0.2225000 | $0.2101000 |
2022-09-08 | $0.2137000 | $0.2223000 | $0.2782000 | $0.2141000 |
2022-09-09 | $0.2223000 | $0.2306000 | $0.2374000 | $0.2259000 |
2022-09-10 | $0.2306000 | $0.2288000 | $0.2401000 | $0.2272000 |
2022-09-11 | $0.2288000 | $0.2361000 | $0.2481000 | $0.2278000 |
2022-09-12 | $0.2361000 | $0.2360000 | $0.2383000 | $0.2273000 |
2022-09-13 | $0.2360000 | $0.2162000 | $0.2178000 | $0.2097000 |
2022-09-14 | $0.2162000 | $0.2200000 | $0.2325000 | $0.2186000 |
2022-09-15 | $0.2200000 | $0.2138000 | $0.2168000 | $0.1954000 |
2022-09-16 | $0.2138000 | $0.2247000 | $0.2271000 | $0.2081000 |
2022-09-17 | $0.2247000 | $0.2259000 | $0.2320000 | $0.2242000 |
2022-09-18 | $0.2259000 | $0.2200000 | $0.2286000 | $0.2052000 |
2022-09-19 | $0.2200000 | $0.2187000 | $0.2271000 | $0.2152000 |
2022-09-20 | $0.2187000 | $0.2131000 | $0.2146000 | $0.2047000 |
2022-09-21 | $0.2131000 | $0.2084000 | $0.2154000 | $0.1939000 |
2022-09-22 | $0.2075000 | $0.2193000 | $0.2387000 | $0.2164000 |
2022-09-23 | $0.2193000 | $0.2257000 | $0.2365000 | $0.2147000 |
2022-09-24 | $0.2257000 | $0.2265000 | $0.2277000 | $0.2185000 |
2022-09-25 | $0.2265000 | $0.2185000 | $0.2237000 | $0.2163000 |
2022-09-26 | $0.2185000 | $0.2207000 | $0.2256000 | $0.2168000 |
2022-09-27 | $0.2208000 | $0.2208000 | $0.2211000 | $0.2207000 |
2022-09-30 | $0.2255000 | $0.2179000 | $0.2244000 | $0.2152000 |
2022-10-01 | $0.2179000 | $0.2188000 | $0.2561000 | $0.2121000 |
2022-10-02 | $0.2188000 | $0.2134000 | $0.2138000 | $0.2097000 |
2022-10-03 | $0.2137000 | $0.2196000 | $0.2228000 | $0.2177000 |
2022-10-04 | $0.2195000 | $0.2244000 | $0.2263000 | $0.2206000 |
2022-10-05 | $0.2244000 | $0.2271000 | $0.2391000 | $0.2219000 |
2022-10-06 | $0.2271000 | $0.2237000 | $0.2271000 | $0.2203000 |
2022-10-07 | $0.2238000 | $0.2312000 | $0.2365000 | $0.2182000 |
2022-10-08 | $0.2312000 | $0.2327000 | $0.2482000 | $0.2271000 |
2022-10-09 | $0.2327000 | $0.2297000 | $0.2346000 | $0.2262000 |
2022-10-10 | $0.2297000 | $0.2232000 | $0.2242000 | $0.2179000 |
2022-10-11 | $0.2232000 | $0.2304000 | $0.2485000 | $0.2214000 |
2022-10-12 | $0.2304000 | $0.2291000 | $0.2369000 | $0.2262000 |
2022-10-13 | $0.2291000 | $0.2252000 | $0.2332000 | $0.2148000 |
2022-10-14 | $0.2252000 | $0.2234000 | $0.2286000 | $0.2181000 |
2022-10-15 | $0.2234000 | $0.2240000 | $0.2262000 | $0.2179000 |
2022-10-16 | $0.2240000 | $0.2276000 | $0.2340000 | $0.2263000 |
2022-10-17 | $0.2276000 | $0.2329000 | $0.2358000 | $0.2284000 |
2022-10-18 | $0.2329000 | $0.2291000 | $0.2332000 | $0.2247000 |
2022-10-19 | $0.2291000 | $0.2227000 | $0.2301000 | $0.2193000 |
2022-10-20 | $0.2227000 | $0.2214000 | $0.2256000 | $0.2206000 |
2022-10-21 | $0.2214000 | $0.2215000 | $0.2255000 | $0.2181000 |
2022-10-22 | $0.2215000 | $0.2227000 | $0.2264000 | $0.2213000 |
2022-10-23 | $0.2227000 | $0.2285000 | $0.2408000 | $0.2271000 |
2022-10-24 | $0.2285000 | $0.2297000 | $0.2297000 | $0.2285000 |
2022-10-31 | $0.2348000 | $0.2350000 | $0.2391000 | $0.2268000 |
2022-11-01 | $0.2350000 | $0.2391000 | $0.2432000 | $0.2339000 |
2022-11-02 | $0.2391000 | $0.2296000 | $0.2314000 | $0.2191000 |
2022-11-03 | $0.2294000 | $0.2319000 | $0.2333000 | $0.2279000 |
2022-11-04 | $0.2319000 | $0.2436000 | $0.2527000 | $0.2379000 |
2022-11-05 | $0.2436000 | $0.2438000 | $0.2438000 | $0.2436000 |
2022-11-07 | $0.2344000 | $0.2353000 | $0.2368000 | $0.2317000 |
2022-11-08 | $0.2353000 | $0.2004000 | $0.2096000 | $0.1944000 |
2022-11-09 | $0.2004000 | $0.1464000 | $0.1742000 | $0.1409000 |
2022-11-10 | $0.1464000 | $0.1725000 | $0.1785000 | $0.1672000 |
2022-11-11 | $0.1725000 | $0.1657000 | $0.1757000 | $0.1621000 |
2022-11-12 | $0.1657000 | $0.1590000 | $0.1703000 | $0.1557000 |
2022-11-13 | $0.1590000 | $0.1525000 | $0.1585000 | $0.1452000 |
2022-11-14 | $0.1525000 | $0.1519000 | $0.1553000 | $0.1441000 |
2022-11-15 | $0.1519000 | $0.1649000 | $0.1830000 | $0.1531000 |
2022-11-16 | $0.1649000 | $0.1616000 | $0.1636000 | $0.1574000 |
2022-11-17 | $0.1616000 | $0.1622000 | $0.1634000 | $0.1556000 |
2022-11-18 | $0.1622000 | $0.1676000 | $0.1682000 | $0.1611000 |
2022-11-19 | $0.1676000 | $0.1740000 | $0.1764000 | $0.1661000 |
2022-11-20 | $0.1738000 | $0.1672000 | $0.1737000 | $0.1625000 |
2022-11-21 | $0.1672000 | $0.1660000 | $0.1691000 | $0.1582000 |
2022-11-22 | $0.1660000 | $0.1761000 | $0.1794000 | $0.1698000 |
2022-11-23 | $0.1761000 | $0.1830000 | $0.1854000 | $0.1785000 |
2022-11-24 | $0.1830000 | $0.1822000 | $0.1884000 | $0.1753000 |
2022-11-25 | $0.1822000 | $0.1860000 | $0.2246000 | $0.1816000 |
2022-11-26 | $0.1860000 | $0.1811000 | $0.1870000 | $0.1768000 |
2022-11-27 | $0.1811000 | $0.1848000 | $0.1848000 | $0.1810000 |
2022-11-30 | $0.1737000 | $0.1797000 | $0.1853000 | $0.1771000 |
2022-12-01 | $0.1797000 | $0.1769000 | $0.1787000 | $0.1755000 |
2022-12-02 | $0.1769000 | $0.1780000 | $0.1798000 | $0.1762000 |
2022-12-03 | $0.1780000 | $0.1766000 | $0.1769000 | $0.1694000 |
2022-12-04 | $0.1766000 | $0.1797000 | $0.1821000 | $0.1775000 |
2022-12-05 | $0.1797000 | $0.1764000 | $0.1781000 | $0.1725000 |
2022-12-06 | $0.1764000 | $0.1758000 | $0.1805000 | $0.1749000 |
2022-12-07 | $0.1758000 | $0.1720000 | $0.1858000 | $0.1667000 |
2022-12-08 | $0.1720000 | $0.1753000 | $0.1879000 | $0.1707000 |
2022-12-09 | $0.1753000 | $0.1772000 | $0.1826000 | $0.1729000 |
2022-12-10 | $0.1772000 | $0.1827000 | $0.1916000 | $0.1742000 |
2022-12-11 | $0.1827000 | $0.1769000 | $0.1860000 | $0.1765000 |
2022-12-12 | $0.1769000 | $0.1737000 | $0.1789000 | $0.1724000 |
2022-12-13 | $0.1737000 | $0.1784000 | $0.1802000 | $0.1722000 |
2022-12-14 | $0.1784000 | $0.1776000 | $0.1806000 | $0.1747000 |
2022-12-15 | $0.1776000 | $0.1726000 | $0.1736000 | $0.1692000 |
2022-12-16 | $0.1728000 | $0.1568000 | $0.1667000 | $0.1539000 |
2022-12-17 | $0.1568000 | $0.1556000 | $0.1610000 | $0.1520000 |
2022-12-18 | $0.1556000 | $0.1564000 | $0.1817000 | $0.1536000 |
2022-12-19 | $0.1564000 | $0.1504000 | $0.1558000 | $0.1455000 |
2022-12-20 | $0.1504000 | $0.1571000 | $0.1604000 | $0.1529000 |
2022-12-21 | $0.1571000 | $0.1583000 | $0.1661000 | $0.1545000 |
2022-12-22 | $0.1583000 | $0.1574000 | $0.1651000 | $0.1529000 |
2022-12-23 | $0.1574000 | $0.1597000 | $0.1605000 | $0.1568000 |
2022-12-24 | $0.1597000 | $0.1597000 | $0.1597000 | $0.1597000 |
2022-12-31 | $0.1420000 | $0.1463000 | $0.1617000 | $0.1411000 |
2023-01-01 | $0.1463000 | $0.1470000 | $0.1477000 | $0.1447000 |
2023-01-02 | $0.1470000 | $0.1479000 | $0.1531000 | $0.1465000 |
2023-01-03 | $0.1479000 | $0.1465000 | $0.1480000 | $0.1461000 |
2023-01-04 | $0.1464000 | $0.1495000 | $0.1520000 | $0.1483000 |
2023-01-05 | $0.1491000 | $0.1491000 | $0.1491000 | $0.1491000 |
2023-01-06 | $0.1492000 | $0.1510000 | $0.1522000 | $0.1498000 |
2023-01-07 | $0.1510000 | $0.1504000 | $0.1504000 | $0.1480000 |
2023-01-08 | $0.1504000 | $0.1522000 | $0.1535000 | $0.1505000 |
2023-01-09 | $0.1522000 | $0.1578000 | $0.1579000 | $0.1538000 |
2023-01-10 | $0.1578000 | $0.1602000 | $0.1634000 | $0.1565000 |
2023-01-11 | $0.1601000 | $0.1674000 | $0.1751000 | $0.1665000 |
2023-01-12 | $0.1674000 | $0.1674000 | $0.1675000 | $0.1674000 |
2023-01-13 | $0.1674000 | $0.1721000 | $0.1733000 | $0.1698000 |
2023-01-14 | $0.1721000 | $0.1803000 | $0.1855000 | $0.1739000 |
2023-01-15 | $0.1803000 | $0.1835000 | $0.2079000 | $0.1801000 |
2023-01-16 | $0.1835000 | $0.1835000 | $0.1835000 | $0.1834000 |
2023-01-17 | $0.1844000 | $0.1880000 | $0.1880000 | $0.1823000 |
2023-01-18 | $0.1880000 | $0.1883000 | $0.2409000 | $0.1816000 |
2023-01-19 | $0.1886000 | $0.1887000 | $0.1890000 | $0.1885000 |
2023-01-20 | $0.1908000 | $0.2001000 | $0.2045000 | $0.1954000 |
2023-01-21 | $0.2001000 | $0.2000000 | $0.2001000 | $0.1999000 |
2023-01-22 | $0.1949000 | $0.1950000 | $0.1970000 | $0.1937000 |
2023-01-23 | $0.1950000 | $0.1986000 | $0.1994000 | $0.1927000 |
2023-01-24 | $0.1986000 | $0.1917000 | $0.1992000 | $0.1891000 |
2023-01-25 | $0.1917000 | $0.1967000 | $0.2068000 | $0.1951000 |
2023-01-26 | $0.1967000 | $0.1970000 | $0.1972000 | $0.1967000 |
2023-01-31 | $0.1883000 | $0.1917000 | $0.1926000 | $0.1879000 |
2023-02-01 | $0.1917000 | $0.1970000 | $0.2032000 | $0.1929000 |
2023-02-02 | $0.1970000 | $0.1972000 | $0.1972000 | $0.1970000 |
2023-02-05 | $0.2214000 | $0.2161000 | $0.2298000 | $0.2091000 |
2023-02-06 | $0.2161000 | $0.2210000 | $0.2346000 | $0.2110000 |
2023-02-07 | $0.2210000 | $0.2332000 | $0.2442000 | $0.2260000 |
2023-02-08 | $0.2332000 | $0.2267000 | $0.2303000 | $0.2212000 |
2023-02-09 | $0.2267000 | $0.2142000 | $0.2266000 | $0.1991000 |
2023-02-10 | $0.2142000 | $0.2125000 | $0.2153000 | $0.2013000 |
2023-02-11 | $0.2125000 | $0.2140000 | $0.2160000 | $0.2105000 |
2023-02-12 | $0.2140000 | $0.2222000 | $0.2296000 | $0.2108000 |
2023-02-13 | $0.2222000 | $0.2118000 | $0.2208000 | $0.2055000 |
2023-02-14 | $0.2118000 | $0.2157000 | $0.2188000 | $0.2076000 |
2023-02-15 | $0.2157000 | $0.2374000 | $0.2547000 | $0.2322000 |
2023-02-16 | $0.2374000 | $0.2269000 | $0.2323000 | $0.2236000 |
2023-02-17 | $0.2269000 | $0.2403000 | $0.2403000 | $0.2325000 |
2023-02-18 | $0.2403000 | $0.2406000 | $0.2501000 | $0.2367000 |
2023-02-19 | $0.2406000 | $0.2389000 | $0.2391000 | $0.2312000 |
2023-02-20 | $0.2389000 | $0.2474000 | $0.2476000 | $0.2377000 |
2023-02-21 | $0.2477000 | $0.2405000 | $0.2433000 | $0.2332000 |
2023-02-22 | $0.2405000 | $0.2433000 | $0.2451000 | $0.2275000 |
2023-02-23 | $0.2433000 | $0.2418000 | $0.2433000 | $0.2417000 |
2023-02-25 | $0.2510000 | $0.2435000 | $0.2509000 | $0.2370000 |
2023-02-26 | $0.2435000 | $0.2433000 | $0.2507000 | $0.2401000 |
2023-02-27 | $0.2433000 | $0.2398000 | $0.2421000 | $0.2342000 |
2023-02-28 | $0.2398000 | $0.2353000 | $0.2357000 | $0.2298000 |
2023-03-01 | $0.2353000 | $0.2402000 | $0.2582000 | $0.2367000 |
2023-03-02 | $0.2402000 | $0.2307000 | $0.2376000 | $0.2261000 |
2023-03-03 | $0.2307000 | $0.2136000 | $0.2204000 | $0.2102000 |
2023-03-04 | $0.2136000 | $0.2136000 | $0.2159000 | $0.2103000 |
2023-03-05 | $0.2136000 | $0.2136000 | $0.2136000 | $0.2135000 |
2023-03-06 | $0.2144000 | $0.2098000 | $0.2145000 | $0.2064000 |
2023-03-07 | $0.2098000 | $0.2030000 | $0.2100000 | $0.2007000 |
2023-03-08 | $0.2030000 | $0.1888000 | $0.1992000 | $0.1884000 |
2023-03-09 | $0.1888000 | $0.1763000 | $0.1807000 | $0.1735000 |
2023-03-10 | $0.1763000 | $0.1775000 | $0.1789000 | $0.1686000 |
2023-03-11 | $0.1775000 | $0.1790000 | $0.1842000 | $0.1766000 |
2023-03-12 | $0.1790000 | $0.1906000 | $0.1941000 | $0.1846000 |
2023-03-13 | $0.1906000 | $0.2024000 | $0.2039000 | $0.1965000 |
2023-03-14 | $0.2024000 | $0.2097000 | $0.2097000 | $0.2027000 |
2023-03-15 | $0.2097000 | $0.1997000 | $0.2049000 | $0.1974000 |
2023-03-16 | $0.1997000 | $0.2048000 | $0.2061000 | $0.2002000 |
2023-03-17 | $0.2048000 | $0.2177000 | $0.2193000 | $0.2130000 |
2023-03-18 | $0.2177000 | $0.2151000 | $0.2204000 | $0.2100000 |
2023-03-19 | $0.2151000 | $0.2181000 | $0.2181000 | $0.2119000 |
2023-03-20 | $0.2181000 | $0.2140000 | $0.2168000 | $0.2107000 |
2023-03-21 | $0.2140000 | $0.2129000 | $0.2254000 | $0.2084000 |
2023-03-22 | $0.2129000 | $0.2040000 | $0.2069000 | $0.2003000 |
2023-03-23 | $0.2040000 | $0.2097000 | $0.2146000 | $0.2070000 |
2023-03-24 | $0.2097000 | $0.2039000 | $0.2050000 | $0.2006000 |
2023-03-25 | $0.2039000 | $0.2030000 | $0.2047000 | $0.2014000 |
2023-03-26 | $0.2030000 | $0.2097000 | $0.2252000 | $0.2062000 |
2023-03-27 | $0.2097000 | $0.1958000 | $0.2027000 | $0.1931000 |
2023-03-28 | $0.1958000 | $0.1977000 | $0.2024000 | $0.1944000 |
2023-03-29 | $0.1977000 | $0.2030000 | $0.2046000 | $0.1941000 |
2023-03-30 | $0.2030000 | $0.2097000 | $0.2234000 | $0.2025000 |
2023-03-31 | $0.2097000 | $0.2136000 | $0.2136000 | $0.2039000 |
2023-04-01 | $0.2136000 | $0.2175000 | $0.2182000 | $0.2113000 |
2023-04-02 | $0.2175000 | $0.2079000 | $0.2153000 | $0.2029000 |
2023-04-03 | $0.2079000 | $0.2081000 | $0.2142000 | $0.2048000 |
2023-04-04 | $0.2081000 | $0.2098000 | $0.2150000 | $0.2081000 |
2023-04-05 | $0.2098000 | $0.2236000 | $0.2236000 | $0.2100000 |
2023-04-06 | $0.2236000 | $0.2547000 | $0.3542000 | $0.2186000 |
2023-04-07 | $0.2547000 | $0.2342000 | $0.2616000 | $0.2331000 |
2023-04-08 | $0.2342000 | $0.2214000 | $0.2323000 | $0.2179000 |
2023-04-09 | $0.2214000 | $0.2206000 | $0.2226000 | $0.2161000 |
2023-04-10 | $0.2206000 | $0.2249000 | $0.2278000 | $0.2198000 |
2023-04-11 | $0.2249000 | $0.2230000 | $0.2243000 | $0.2189000 |
2023-04-12 | $0.2230000 | $0.2162000 | $0.2274000 | $0.2143000 |
2023-04-13 | $0.2162000 | $0.2203000 | $0.2276000 | $0.2179000 |
2023-04-14 | $0.2203000 | $0.2263000 | $0.2377000 | $0.2184000 |
2023-04-15 | $0.2263000 | $0.2239000 | $0.2293000 | $0.2218000 |
2023-04-16 | $0.2239000 | $0.2362000 | $0.2464000 | $0.2260000 |
2023-04-17 | $0.2362000 | $0.2470000 | $0.2775000 | $0.2283000 |
2023-04-18 | $0.2470000 | $0.2510000 | $0.2715000 | $0.2424000 |
2023-04-19 | $0.2510000 | $0.2271000 | $0.2343000 | $0.2219000 |
2023-04-20 | $0.2271000 | $0.2244000 | $0.2295000 | $0.2198000 |
2023-04-21 | $0.2244000 | $0.2169000 | $0.2182000 | $0.2088000 |
2023-04-22 | $0.2169000 | $0.2227000 | $0.2397000 | $0.2176000 |
2023-04-23 | $0.2227000 | $0.2200000 | $0.2419000 | $0.2153000 |
2023-04-24 | $0.2200000 | $0.2143000 | $0.2176000 | $0.2102000 |
2023-04-25 | $0.2143000 | $0.2160000 | $0.2219000 | $0.2102000 |
2023-04-26 | $0.2160000 | $0.2119000 | $0.2180000 | $0.2093000 |
2023-04-27 | $0.2119000 | $0.2135000 | $0.2173000 | $0.2097000 |
2023-04-28 | $0.2135000 | $0.2141000 | $0.2144000 | $0.2082000 |
2023-04-29 | $0.2141000 | $0.2156000 | $0.2171000 | $0.2142000 |
2023-04-30 | $0.2156000 | $0.2139000 | $0.2179000 | $0.2074000 |
2023-05-01 | $0.2139000 | $0.2073000 | $0.2119000 | $0.2057000 |
2023-05-02 | $0.2073000 | $0.2100000 | $0.2169000 | $0.2083000 |
2023-05-03 | $0.2100000 | $0.2079000 | $0.2144000 | $0.2058000 |
2023-05-04 | $0.2079000 | $0.2093000 | $0.2119000 | $0.2031000 |
2023-05-05 | $0.2093000 | $0.2142000 | $0.2252000 | $0.2118000 |
2023-05-06 | $0.2142000 | $0.2088000 | $0.2121000 | $0.2014000 |
2023-05-07 | $0.2088000 | $0.2105000 | $0.2105000 | $0.2049000 |
2023-05-08 | $0.2105000 | $0.1986000 | $0.2076000 | $0.1980000 |
2023-05-09 | $0.1986000 | $0.2019000 | $0.2019000 | $0.1941000 |
2023-05-10 | $0.2019000 | $0.2033000 | $0.2084000 | $0.1950000 |
2023-05-11 | $0.2033000 | $0.1957000 | $0.1980000 | $0.1934000 |
2023-05-12 | $0.1957000 | $0.1947000 | $0.1996000 | $0.1924000 |
2023-05-13 | $0.1947000 | $0.1936000 | $0.1949000 | $0.1918000 |
2023-05-14 | $0.1936000 | $0.1937000 | $0.1948000 | $0.1896000 |
2023-05-15 | $0.1937000 | $0.1979000 | $0.1980000 | $0.1922000 |
2023-05-16 | $0.1979000 | $0.1979000 | $0.1979000 | $0.1978000 |
Steem.it is a blockchain-based social media platform where anyone can earn rewards by posting relevant content, curating quality content by upvoting and by holding Steem based currencies in a vest fund, which generates interest.
There are three main currencies in Steemit: Steem, Steem Power (SP) and Steem Backed Dollars (SBD).
Steem is liquid and can be bought in an exchange and converted into steem dollars or steem power.
Steem Power is basically Steem that is locked in a vesting fund for 3 months. Users can use steem power to upvote content and get curating rewards.
When a user upvotes content his steem power gets depleted and then slowly regenerated. Steem Power holders recieve interest from their holdings. The more Steem Power a voter has the more revenue he'll generate for himself (in form of SP) and for the content creator (In SBD).
There is also an incentive to upvote content early, as the rewards are distributed according to time. The earliest votes gets the biggest share of the reward.
Steem Backed Dollars are there to protect content creators from volatitlity and can be traded for roughly 1 usd worth of steem, in order to cash out from steem. Converting Steem backed dollars into STEEM takes 5 days. Users also recieve interest from holding SBD. T
Steem is a proof of work currency with a scheduled blocktime of 3 seconds. Steem PoW mining is done in rounds of 63 seconds by 21 miners (witnesses). 19 of the miners are pre voted, one is the other with the most computational power, and the last one is selected from a queue of witnesses that did not get on the top 19 voted witnesses.
90% of the block reward is allocated to a vest fund to reward curators and PoW miners, the other 10% are made liquid in the form of steem and are used to reward content creators. Steem gets converted to Steem Backed Dollars and sent to the content creator.
Ad Soyad | Steem (STEEM) |
---|---|
Başlangıç | 2015-04-07 |
Algoritma | N/A |
Geçirmez türü | PoW |
Web sitesi | https://steem.io/ |
@steemit | |
N/A | |
N/A | |
Blok numarası | N/A |
Blok saat | 3 |
Blok ödül | N/A |
Toplam Madeni Paralar | 371,954,399 STEEM |
Önceki Toplam Madeni Paralar | N/A |
Saniyede Net Hashes | N/A |