Date | Open | Close | High | Low |
---|---|---|---|---|
2021-11-16 | $3.03 | $2.85 | $3.03 | $2.56 |
2021-11-17 | $2.85 | $3.01 | $3.09 | $2.81 |
2021-11-18 | $3.01 | $2.99 | $3.26 | $2.75 |
2021-11-19 | $3.04 | $3.62 | $3.76 | $2.99 |
2021-11-20 | $3.62 | $3.64 | $3.91 | $3.45 |
2021-11-21 | $3.64 | $3.30 | $3.65 | $3.29 |
2021-11-22 | $3.30 | $3.60 | $3.62 | $3.15 |
2021-11-23 | $3.60 | $3.85 | $4.16 | $3.47 |
2021-11-24 | $3.85 | $4.49 | $4.72 | $3.76 |
2021-11-25 | $4.49 | $4.23 | $4.85 | $4.01 |
2021-11-26 | $4.23 | $3.85 | $4.44 | $3.56 |
2021-11-27 | $3.85 | $3.71 | $3.97 | $3.60 |
2021-11-28 | $3.71 | $3.85 | $3.85 | $3.29 |
2021-11-29 | $3.85 | $3.65 | $3.94 | $3.64 |
2021-11-30 | $3.65 | $3.50 | $3.77 | $3.48 |
2021-12-01 | $3.50 | $3.53 | $3.69 | $3.47 |
2021-12-02 | $3.53 | $3.41 | $3.53 | $3.29 |
2021-12-03 | $3.41 | $3.11 | $3.44 | $2.92 |
2021-12-04 | $3.11 | $3.02 | $3.11 | $2.17 |
2021-12-05 | $3.02 | $2.73 | $3.15 | $2.63 |
2021-12-06 | $2.73 | $2.89 | $2.92 | $2.37 |
2021-12-07 | $2.89 | $2.80 | $3.01 | $2.74 |
2021-12-08 | $2.80 | $2.90 | $2.93 | $2.64 |
2021-12-09 | $2.90 | $2.57 | $2.92 | $2.55 |
2021-12-10 | $2.57 | $2.43 | $2.68 | $2.42 |
2021-12-11 | $2.43 | $2.54 | $2.57 | $2.36 |
2021-12-12 | $2.54 | $2.70 | $2.74 | $2.53 |
2021-12-13 | $2.70 | $2.33 | $2.76 | $2.25 |
2021-12-14 | $2.33 | $2.35 | $2.38 | $2.23 |
2021-12-15 | $2.35 | $2.49 | $2.53 | $2.19 |
2021-12-16 | $2.49 | $2.38 | $2.57 | $2.36 |
2021-12-17 | $2.38 | $2.30 | $2.42 | $2.22 |
2021-12-18 | $2.30 | $2.40 | $2.45 | $2.26 |
2021-12-19 | $2.40 | $2.34 | $2.49 | $2.33 |
2021-12-20 | $2.34 | $2.31 | $2.37 | $2.16 |
2021-12-21 | $2.31 | $2.44 | $2.47 | $2.26 |
2021-12-22 | $2.44 | $2.59 | $2.73 | $2.43 |
2021-12-23 | $2.59 | $2.98 | $2.98 | $2.54 |
2021-12-24 | $2.98 | $2.79 | $2.98 | $2.75 |
2021-12-25 | $2.79 | $3.16 | $3.28 | $2.77 |
2021-12-26 | $3.13 | $3.19 | $3.34 | $3.01 |
2021-12-27 | $3.19 | $3.08 | $3.25 | $3.06 |
2021-12-28 | $3.08 | $2.76 | $3.09 | $2.71 |
2021-12-29 | $2.76 | $2.64 | $2.87 | $2.61 |
2021-12-30 | $2.64 | $2.64 | $2.75 | $2.55 |
2021-12-31 | $2.64 | $2.57 | $2.74 | $2.52 |
2022-01-01 | $2.57 | $2.68 | $2.70 | $2.56 |
2022-01-02 | $2.68 | $2.69 | $2.69 | $2.68 |
2022-01-03 | $2.86 | $2.79 | $2.95 | $2.71 |
2022-01-04 | $2.79 | $2.69 | $2.86 | $2.67 |
2022-01-05 | $2.69 | $2.44 | $2.79 | $2.24 |
2022-01-06 | $2.44 | $2.57 | $2.63 | $2.31 |
2022-01-07 | $2.57 | $2.35 | $2.59 | $2.31 |
2022-01-08 | $2.35 | $2.26 | $2.44 | $2.18 |
2022-01-09 | $2.26 | $2.30 | $2.37 | $2.23 |
2022-01-10 | $2.30 | $2.17 | $2.35 | $2.08 |
2022-01-11 | $2.17 | $2.32 | $2.33 | $2.15 |
2022-01-12 | $2.32 | $2.52 | $2.63 | $2.31 |
2022-01-13 | $2.52 | $2.37 | $2.60 | $2.36 |
2022-01-14 | $2.37 | $2.41 | $2.46 | $2.31 |
2022-01-15 | $2.41 | $2.45 | $2.55 | $2.36 |
2022-01-16 | $2.45 | $2.50 | $2.55 | $2.44 |
2022-01-17 | $2.50 | $2.33 | $2.54 | $2.28 |
2022-01-18 | $2.33 | $2.28 | $2.36 | $2.19 |
2022-01-19 | $2.28 | $2.22 | $2.36 | $2.20 |
2022-01-20 | $2.22 | $2.11 | $2.36 | $2.09 |
2022-01-21 | $2.11 | $1.74 | $2.12 | $1.68 |
2022-01-22 | $1.74 | $1.51 | $1.77 | $1.35 |
2022-01-23 | $1.51 | $1.61 | $1.69 | $1.49 |
2022-01-24 | $1.61 | $1.51 | $1.62 | $1.32 |
2022-01-25 | $1.51 | $1.53 | $1.55 | $1.43 |
2022-01-26 | $1.53 | $1.56 | $1.75 | $1.50 |
2022-01-27 | $1.56 | $1.58 | $1.66 | $1.45 |
2022-01-28 | $1.58 | $1.64 | $1.69 | $1.56 |
2022-01-29 | $1.64 | $1.76 | $1.76 | $1.63 |
2022-01-30 | $1.76 | $1.79 | $1.88 | $1.73 |
2022-01-31 | $1.79 | $1.88 | $1.92 | $1.68 |
2022-02-01 | $1.88 | $1.84 | $1.91 | $1.82 |
2022-02-02 | $1.84 | $1.70 | $1.87 | $1.67 |
2022-02-03 | $1.70 | $1.70 | $1.72 | $1.61 |
2022-02-04 | $1.70 | $1.82 | $1.84 | $1.66 |
2022-02-05 | $1.82 | $1.92 | $2.00 | $1.81 |
2022-02-06 | $1.92 | $2.06 | $2.08 | $1.91 |
2022-02-07 | $2.06 | $2.09 | $2.17 | $2.02 |
2022-02-08 | $2.09 | $2.12 | $2.17 | $1.91 |
2022-02-09 | $2.12 | $2.15 | $2.20 | $2.01 |
2022-02-10 | $2.16 | $1.99 | $2.17 | $1.97 |
2022-02-11 | $1.99 | $1.83 | $2.06 | $1.79 |
2022-02-12 | $1.83 | $1.81 | $1.88 | $1.75 |
2022-02-13 | $1.81 | $1.73 | $1.84 | $1.70 |
2022-02-14 | $1.73 | $1.75 | $1.78 | $1.67 |
2022-02-15 | $1.75 | $1.97 | $1.98 | $1.74 |
2022-02-16 | $1.97 | $1.95 | $2.02 | $1.88 |
2022-02-17 | $1.95 | $1.74 | $2.00 | $1.71 |
2022-02-18 | $1.74 | $1.68 | $1.80 | $1.65 |
2022-02-19 | $1.68 | $1.66 | $1.71 | $1.60 |
2022-02-20 | $1.66 | $1.53 | $1.67 | $1.48 |
2022-02-21 | $1.53 | $1.39 | $1.64 | $1.38 |
2022-02-22 | $1.39 | $1.47 | $1.47 | $1.34 |
2022-02-23 | $1.47 | $1.39 | $1.54 | $1.38 |
2022-02-24 | $1.39 | $1.36 | $1.42 | $1.16 |
2022-02-25 | $1.36 | $1.45 | $1.47 | $1.32 |
2022-02-26 | $1.45 | $1.44 | $1.52 | $1.43 |
2022-02-27 | $1.44 | $1.38 | $1.49 | $1.35 |
2022-02-28 | $1.38 | $1.57 | $1.59 | $1.34 |
2022-03-01 | $1.57 | $1.60 | $1.64 | $1.51 |
2022-03-02 | $1.60 | $1.55 | $1.62 | $1.52 |
2022-03-03 | $1.55 | $1.48 | $1.56 | $1.45 |
2022-03-04 | $1.48 | $1.36 | $1.48 | $1.34 |
2022-03-05 | $1.36 | $1.42 | $1.44 | $1.32 |
2022-03-06 | $1.42 | $1.34 | $1.47 | $1.34 |
2022-03-07 | $1.34 | $1.31 | $1.40 | $1.28 |
2022-03-08 | $1.31 | $1.34 | $1.38 | $1.30 |
2022-03-09 | $1.34 | $1.39 | $1.44 | $1.34 |
2022-03-10 | $1.39 | $1.33 | $1.40 | $1.30 |
2022-03-11 | $1.33 | $1.31 | $1.36 | $1.29 |
2022-03-12 | $1.31 | $1.32 | $1.35 | $1.31 |
2022-03-13 | $1.32 | $1.30 | $1.38 | $1.28 |
2022-03-14 | $1.30 | $1.33 | $1.34 | $1.28 |
2022-03-15 | $1.33 | $1.32 | $1.34 | $1.28 |
2022-03-16 | $1.32 | $1.42 | $1.43 | $1.30 |
2022-03-17 | $1.42 | $1.41 | $1.44 | $1.39 |
2022-03-18 | $1.41 | $1.45 | $1.46 | $1.37 |
2022-03-19 | $1.45 | $1.51 | $1.55 | $1.44 |
2022-03-20 | $1.51 | $1.44 | $1.52 | $1.42 |
2022-03-21 | $1.44 | $1.44 | $1.48 | $1.40 |
2022-03-22 | $1.44 | $1.46 | $1.50 | $1.43 |
2022-03-23 | $1.46 | $1.53 | $1.57 | $1.44 |
2022-03-24 | $1.53 | $1.69 | $1.70 | $1.53 |
2022-03-25 | $1.69 | $1.62 | $1.69 | $1.57 |
2022-03-26 | $1.62 | $1.66 | $1.66 | $1.59 |
2022-03-27 | $1.66 | $1.79 | $1.80 | $1.65 |
2022-03-28 | $1.79 | $1.71 | $1.85 | $1.69 |
2022-03-29 | $1.71 | $1.75 | $1.82 | $1.70 |
2022-03-30 | $1.75 | $1.80 | $1.84 | $1.67 |
2022-03-31 | $1.80 | $1.80 | $1.97 | $1.74 |
2022-04-01 | $1.80 | $1.86 | $1.91 | $1.73 |
2022-04-02 | $1.86 | $1.86 | $1.93 | $1.82 |
2022-04-03 | $1.86 | $1.88 | $1.91 | $1.80 |
2022-04-04 | $1.88 | $1.78 | $1.88 | $1.69 |
2022-04-05 | $1.78 | $1.70 | $1.81 | $1.69 |
2022-04-06 | $1.70 | $1.52 | $1.70 | $1.52 |
2022-04-07 | $1.52 | $1.67 | $1.74 | $1.48 |
2022-04-08 | $1.67 | $1.65 | $1.78 | $1.64 |
2022-04-09 | $1.65 | $1.80 | $1.83 | $1.65 |
2022-04-10 | $1.80 | $1.67 | $1.81 | $1.66 |
2022-04-11 | $1.67 | $1.50 | $1.67 | $1.47 |
2022-04-12 | $1.50 | $1.56 | $1.62 | $1.49 |
2022-04-13 | $1.56 | $1.59 | $1.61 | $1.53 |
2022-04-14 | $1.59 | $1.53 | $1.61 | $1.49 |
2022-04-15 | $1.53 | $1.53 | $1.54 | $1.48 |
2022-04-16 | $1.53 | $1.51 | $1.54 | $1.47 |
2022-04-17 | $1.51 | $1.42 | $1.52 | $1.42 |
2022-04-18 | $1.42 | $1.45 | $1.45 | $1.35 |
2022-04-19 | $1.45 | $1.52 | $1.53 | $1.43 |
2022-04-20 | $1.52 | $1.52 | $1.58 | $1.48 |
2022-04-21 | $1.52 | $1.44 | $1.56 | $1.41 |
2022-04-22 | $1.44 | $1.44 | $1.49 | $1.42 |
2022-04-23 | $1.44 | $1.41 | $1.45 | $1.39 |
2022-04-24 | $1.41 | $1.39 | $1.42 | $1.37 |
2022-04-25 | $1.39 | $1.38 | $1.39 | $1.28 |
2022-04-26 | $1.38 | $1.28 | $1.42 | $1.26 |
2022-04-27 | $1.28 | $1.28 | $1.28 | $1.28 |
2022-04-29 | $1.30 | $1.21 | $1.30 | $1.18 |
2022-04-30 | $1.21 | $1.21 | $1.21 | $1.21 |
2022-05-03 | $1.07 | $1.07 | $1.13 | $1.04 |
2022-05-04 | $1.07 | $1.07 | $1.07 | $1.06 |
2022-05-18 | $0.7402000 | $0.6447000 | $0.7512000 | $0.6425000 |
2022-05-19 | $0.6447000 | $0.6531000 | $0.6531000 | $0.6447000 |
2022-07-01 | $0.5082000 | $0.4778000 | $0.5209000 | $0.4715000 |
2022-07-02 | $0.4778000 | $0.4780000 | $0.4791000 | $0.4778000 |
2022-07-03 | $0.4760000 | $0.4780000 | $0.4858000 | $0.4606000 |
2022-07-04 | $0.4780000 | $0.5181000 | $0.5220000 | $0.4671000 |
2022-07-05 | $0.5181000 | $0.5379000 | $0.5709000 | $0.5178000 |
2022-07-06 | $0.5379000 | $0.5389000 | $0.5477000 | $0.5203000 |
2022-07-07 | $0.5389000 | $0.5549000 | $0.5670000 | $0.5363000 |
2022-07-08 | $0.5549000 | $0.5330000 | $0.5640000 | $0.5246000 |
2022-07-09 | $0.5330000 | $0.5569000 | $0.5660000 | $0.5325000 |
2022-07-10 | $0.5569000 | $0.5560000 | $0.5569000 | $0.5560000 |
2022-07-11 | $0.5245000 | $0.4798000 | $0.5300000 | $0.4703000 |
2022-07-12 | $0.4798000 | $0.4623000 | $0.4911000 | $0.4608000 |
2022-07-13 | $0.4623000 | $0.4838000 | $0.4850000 | $0.4415000 |
2022-07-14 | $0.4838000 | $0.4830000 | $0.4840000 | $0.4824000 |
2022-07-18 | $0.4970000 | $0.5715000 | $0.5760000 | $0.4958000 |
2022-07-19 | $0.5715000 | $0.6238000 | $0.6346000 | $0.5477000 |
2022-07-20 | $0.6238000 | $0.5918000 | $0.6803000 | $0.5834000 |
2022-07-21 | $0.5918000 | $0.6150000 | $0.6250000 | $0.5709000 |
2022-07-22 | $0.6150000 | $0.5908000 | $0.6363000 | $0.5824000 |
2022-07-23 | $0.5908000 | $0.5932000 | $0.6150000 | $0.5710000 |
2022-07-24 | $0.5932000 | $0.5942000 | $0.5942000 | $0.5913000 |
2022-07-26 | $0.5298000 | $0.5541000 | $0.5541000 | $0.5184000 |
2022-07-27 | $0.5541000 | $0.5963000 | $0.5972000 | $0.5310000 |
2022-07-28 | $0.5963000 | $0.6120000 | $0.6331000 | $0.5717000 |
2022-07-29 | $0.6120000 | $0.6025000 | $0.6332000 | $0.5898000 |
2022-07-30 | $0.6025000 | $0.6292000 | $0.7071000 | $0.6010000 |
2022-07-31 | $0.6292000 | $0.6296000 | $0.6296000 | $0.6284000 |
2022-08-01 | $0.6136000 | $0.6450000 | $0.7188000 | $0.6096000 |
2022-08-02 | $0.6450000 | $0.6084000 | $0.6529000 | $0.5975000 |
2022-08-03 | $0.6084000 | $0.6090000 | $0.6092000 | $0.6067000 |
2022-08-04 | $0.6301000 | $0.6826000 | $0.7276000 | $0.6300000 |
2022-08-05 | $0.6826000 | $0.7077000 | $0.7098000 | $0.6692000 |
2022-08-06 | $0.7077000 | $0.6771000 | $0.7082000 | $0.6721000 |
2022-08-07 | $0.6771000 | $0.6812000 | $0.8643000 | $0.6613000 |
2022-08-08 | $0.6812000 | $0.6822000 | $0.6822000 | $0.6808000 |
2022-08-09 | $0.6992000 | $0.6700000 | $0.7089000 | $0.6523000 |
2022-08-10 | $0.6700000 | $0.6682000 | $0.6700000 | $0.6682000 |
2022-08-11 | $0.7002000 | $0.6920000 | $0.7100000 | $0.6870000 |
2022-08-12 | $0.6920000 | $0.7038000 | $0.7052000 | $0.6777000 |
2022-08-13 | $0.7038000 | $0.7028000 | $0.7038000 | $0.7026000 |
2022-08-20 | $0.5620000 | $0.5580000 | $0.5767000 | $0.5405000 |
2022-08-21 | $0.5573000 | $0.5691000 | $0.5798000 | $0.5504000 |
2022-08-22 | $0.5691000 | $0.5701000 | $0.5701000 | $0.5691000 |
2022-08-23 | $0.5528000 | $0.5671000 | $0.5721000 | $0.5318000 |
2022-08-24 | $0.5671000 | $0.5611000 | $0.5798000 | $0.5508000 |
2022-08-25 | $0.5611000 | $0.5590000 | $0.5611000 | $0.5590000 |
2022-08-27 | $0.5080000 | $0.5082000 | $0.5160000 | $0.4978000 |
2022-08-28 | $0.5082000 | $0.4890000 | $0.5199000 | $0.4863000 |
2022-08-29 | $0.4890000 | $0.5271000 | $0.5290000 | $0.4852000 |
2022-08-30 | $0.5271000 | $0.5149000 | $0.5365000 | $0.5005000 |
2022-08-31 | $0.5149000 | $0.5149000 | $0.5149000 | $0.5135000 |
2022-09-03 | $0.5087000 | $0.5204000 | $0.5217000 | $0.5011000 |
2022-09-04 | $0.5204000 | $0.5333000 | $0.5379000 | $0.5187000 |
2022-09-05 | $0.5333000 | $0.5361000 | $0.5365000 | $0.5329000 |
2022-09-06 | $0.5315000 | $0.4825000 | $0.5495000 | $0.4810000 |
2022-09-07 | $0.4825000 | $0.4800000 | $0.4827000 | $0.4792000 |
2022-09-08 | $0.5217000 | $0.5246000 | $0.5329000 | $0.5050000 |
2022-09-09 | $0.5246000 | $0.5277000 | $0.5309000 | $0.5232000 |
2022-09-11 | $0.5481000 | $0.5430000 | $0.5586000 | $0.5299000 |
2022-09-12 | $0.5430000 | $0.5420000 | $0.5432000 | $0.5417000 |
2022-09-14 | $0.4944000 | $0.5067000 | $0.5111000 | $0.4891000 |
2022-09-15 | $0.5067000 | $0.4900000 | $0.5083000 | $0.4829000 |
2022-09-16 | $0.4900000 | $0.4904000 | $0.4908000 | $0.4900000 |
2022-09-18 | $0.5154000 | $0.4692000 | $0.5189000 | $0.4601000 |
2022-09-19 | $0.4692000 | $0.4842000 | $0.4869000 | $0.4580000 |
2022-09-20 | $0.4842000 | $0.4849000 | $0.4849000 | $0.4841000 |
2022-09-29 | $0.4604000 | $0.4628000 | $0.4648000 | $0.4509000 |
2022-09-30 | $0.4628000 | $0.4629000 | $0.4630000 | $0.4628000 |
2022-10-01 | $0.4522000 | $0.4508000 | $0.4560000 | $0.4479000 |
2022-10-02 | $0.4508000 | $0.4360000 | $0.4539000 | $0.4350000 |
2022-10-03 | $0.4360000 | $0.4358000 | $0.4360000 | $0.4353000 |
2022-10-11 | $0.4341000 | $0.4269000 | $0.4341000 | $0.4210000 |
2022-10-12 | $0.4269000 | $0.4271000 | $0.4271000 | $0.4269000 |
2022-10-13 | $0.4287000 | $0.4259000 | $0.4289000 | $0.3881000 |
2022-10-14 | $0.4259000 | $0.4200000 | $0.4391000 | $0.4144000 |
2022-10-15 | $0.4200000 | $0.4259000 | $0.4278000 | $0.4174000 |
2022-10-16 | $0.4259000 | $0.4286000 | $0.4349000 | $0.4223000 |
2022-10-17 | $0.4286000 | $0.4355000 | $0.4378000 | $0.4249000 |
2022-10-18 | $0.4355000 | $0.4370000 | $0.4375000 | $0.4355000 |
2022-12-08 | $0.2983000 | $0.3051000 | $0.3073000 | $0.2942000 |
2022-12-09 | $0.3051000 | $0.3058000 | $0.3061000 | $0.3051000 |
2022-12-11 | $0.3079000 | $0.3039000 | $0.3140000 | $0.3013000 |
2022-12-12 | $0.3039000 | $0.3037000 | $0.3039000 | $0.3029000 |
2023-03-28 | $0.3680000 | $0.3769000 | $0.3779000 | $0.3600000 |
2023-03-29 | $0.3769000 | $0.4000000 | $0.4009000 | $0.3761000 |
2023-03-30 | $0.4000000 | $0.3920000 | $0.4078000 | $0.3832000 |
2023-03-31 | $0.3920000 | $0.3920000 | $0.3920000 | $0.3920000 |
2023-04-04 | $0.4000000 | $0.4074000 | $0.4110000 | $0.3915000 |
2023-04-05 | $0.4074000 | $0.4279000 | $0.4316000 | $0.4032000 |
2023-04-06 | $0.4279000 | $0.4193000 | $0.4281000 | $0.4110000 |
2023-04-07 | $0.4193000 | $0.4726000 | $0.4987000 | $0.4146000 |
2023-04-08 | $0.4726000 | $0.4687000 | $0.4727000 | $0.4679000 |
2023-05-27 | $0.3300000 | $0.3361000 | $0.3379000 | $0.3280000 |
2023-05-28 | $0.3361000 | $0.3360000 | $0.3370000 | $0.3360000 |
2023-07-15 | $0.3119000 | $0.3171000 | $0.3199000 | $0.3070000 |
2023-07-16 | $0.3171000 | $0.3171000 | $0.3180000 | $0.3171000 |
2023-07-20 | $0.3080000 | $0.3050000 | $0.3160000 | $0.3001000 |
2023-07-21 | $0.3050000 | $0.3050000 | $0.3050000 | $0.3050000 |
2023-07-23 | $0.3060000 | $0.3210000 | $0.3229000 | $0.3050000 |
2023-07-24 | $0.3210000 | $0.3020000 | $0.3250000 | $0.2961000 |
2023-07-25 | $0.3020000 | $0.3020000 | $0.3020000 | $0.3020000 |
2023-07-26 | $0.3040000 | $0.3019000 | $0.3069000 | $0.2950000 |
2023-07-27 | $0.3019000 | $0.2980000 | $0.3060000 | $0.2951000 |
2023-07-28 | $0.2980000 | $0.2971000 | $0.2980000 | $0.2971000 |
2023-08-03 | $0.2900000 | $0.2890000 | $0.2929000 | $0.2870000 |
2023-08-04 | $0.2890000 | $0.2869000 | $0.2919000 | $0.2840000 |
2023-08-05 | $0.2869000 | $0.2888000 | $0.2900000 | $0.2821000 |
2023-08-06 | $0.2888000 | $0.2870000 | $0.2920000 | $0.2849000 |
2023-08-07 | $0.2870000 | $0.2870000 | $0.2930000 | $0.2792000 |
2023-08-08 | $0.2870000 | $0.2910000 | $0.2930000 | $0.2841000 |
2023-08-09 | $0.2910000 | $0.2909000 | $0.2910000 | $0.2908000 |
2023-08-10 | $0.2879000 | $0.2900000 | $0.2930000 | $0.2870000 |
2023-08-11 | $0.2900000 | $0.2870000 | $0.2924000 | $0.2840000 |
2023-08-12 | $0.2870000 | $0.2899000 | $0.2927000 | $0.2860000 |
2023-08-13 | $0.2899000 | $0.2898000 | $0.2899000 | $0.2898000 |
2023-08-15 | $0.2890000 | $0.2760000 | $0.2910000 | $0.2644000 |
2023-08-16 | $0.2760000 | $0.2751000 | $0.2760000 | $0.2751000 |
2023-08-21 | $0.2440000 | $0.2399000 | $0.2459000 | $0.2340000 |
2023-08-22 | $0.2399000 | $0.2402000 | $0.2402000 | $0.2399000 |
2023-08-25 | $0.2408000 | $0.2400000 | $0.2419000 | $0.2370000 |
2023-08-26 | $0.2400000 | $0.2400000 | $0.2400000 | $0.2400000 |
2023-08-28 | $0.2418000 | $0.2409000 | $0.2450000 | $0.2363000 |
2023-08-29 | $0.2409000 | $0.2409000 | $0.2409000 | $0.2409000 |
2023-08-31 | $0.2436000 | $0.2339000 | $0.2479000 | $0.2330000 |
2023-09-01 | $0.2339000 | $0.2330000 | $0.2339000 | $0.2330000 |
2023-09-02 | $0.2281000 | $0.2309000 | $0.2319000 | $0.2243000 |
2023-09-03 | $0.2309000 | $0.2319000 | $0.2343000 | $0.2280000 |
2023-09-04 | $0.2319000 | $0.2319000 | $0.2319000 | $0.2319000 |
2023-09-07 | $0.2684000 | $0.2598000 | $0.2820000 | $0.2556000 |
2023-09-08 | $0.2598000 | $0.2530000 | $0.2639000 | $0.2470000 |
2023-09-09 | $0.2530000 | $0.2489000 | $0.2561000 | $0.2467000 |
2023-09-10 | $0.2489000 | $0.2367000 | $0.2518000 | $0.2329000 |
2023-09-11 | $0.2367000 | $0.2367000 | $0.2367000 | $0.2365000 |
Pair | Exchange |
---|---|
ENJ/USDT | aax |
ENJ/USDT | bilaxy |
ENJ/BNB | binance |
ENJ/BRL | binance |
ENJ/BTC | binance |
ENJ/BUSD | binance |
ENJ/ETH | binance |
ENJ/EUR | binance |
ENJ/GBP | binance |
ENJ/USDT | binance |
ENJ/USD | binanceusa |
ENJ/CNYT | bitasset |
ENJ/TWD | bitasset |
ENJ/USDT | bitasset |
ENJ/BTC | bitcoincom |
ENJ/ETH | bitcoincom |
ENJ/USDT | bitcoincom |
ENJ/ETH | bitfinex |
ENJ/USD | bitfinex |
ENJ/KRW | bithumb |
ENJ/THB | bitkub |
ENJ/EUR | bitstamp |
ENJ/USD | bitstamp |
ENJ/BTC | bittrex |
ENJ/ETH | bittrex |
ENJ/USD | bittrex |
ENJ/USDT | bittrex |
ENJ/USDT | bkex |
ENJ/USD | blockchaincom |
ENJ/USDT | blockchaincom |
ENJ/BTC | btcturk |
ENJ/TRY | btcturk |
ENJ/USDT | btcturk |
ENJ/BTC | codex |
ENJ/EOS | codex |
ENJ/BTC | coinbase |
ENJ/USD | coinbase |
ENJ/BTC | coinex |
ENJ/ETH | coinex |
ENJ/USDT | coinex |
ENJ/KRW | coinone |
ENJ/BTC | coss |
ENJ/COS | coss |
ENJ/ETH | coss |
ENJ/USD | coss |
ENJ/USDT | coss |
ENJ/BTC | cryptopia |
ENJ/DOGE | cryptopia |
ENJ/LTC | cryptopia |
ENJ/USDT | digifinex |
ENJ/ETH | etherdelta |
ENJ/ETH | ethermium |
ENJ/ETH | ethfinex |
ENJ/USD | ethfinex |
ENJ/USDT | exx |
ENJ/USDT | fatbtc |
ENJ/USD | ftx |
ENJ/ETH | gateio |
ENJ/USDT | gateio |
ENJ/USD | gemini |
ENJ/BTC | gopax |
ENJ/KRW | gopax |
ENJ/BTC | hitbtc |
ENJ/ETH | hitbtc |
ENJ/USDT | hitbtc |
ENJ/BTC | huobikorea |
ENJ/ETH | huobikorea |
ENJ/KRW | huobikorea |
ENJ/USDT | huobikorea |
ENJ/BTC | huobipro |
ENJ/ETH | huobipro |
ENJ/USDT | huobipro |
ENJ/ETH | idex |
ENJ/IDR | indodax |
ENJ/KRW | korbit |
ENJ/BTC | kraken |
ENJ/EUR | kraken |
ENJ/GBP | kraken |
ENJ/USD | kraken |
ENJ/BTC | kucoin |
ENJ/ETH | kucoin |
ENJ/USDT | kucoin |
ENJ/BTC | latoken |
ENJ/ETH | latoken |
ENJ/BTC | liqui |
ENJ/ETH | liqui |
ENJ/USDT | liqui |
ENJ/BTC | liquid |
ENJ/ETH | liquid |
ENJ/QASH | liquid |
ENJ/BTC | livecoin |
ENJ/ETH | livecoin |
ENJ/BTC | nuex |
ENJ/BTC | okex |
ENJ/ETH | okex |
ENJ/USDT | okex |
ENJ/BTC | p2pb2b |
ENJ/ETH | p2pb2b |
ENJ/USD | p2pb2b |
ENJ/USDT | p2pb2b |
ENJ/USDT | poloniex |
ENJ/KRW | probit |
ENJ/USDT | probit |
ENJ/BTC | qryptos |
ENJ/ETH | qryptos |
ENJ/ETH | stocksexchange |
ENJ/ETH | switcheo |
ENJ/BTC | tidex |
ENJ/ETH | tidex |
ENJ/ETH | uniswap |
ENJ/BTC | upbit |
ENJ/KRW | upbit |
ENJ/USDT | xtpub |
ENJ/BTC | yobit |
ENJ/DOGE | yobit |
ENJ/ETH | yobit |
ENJ/RUR | yobit |
ENJ/USD | yobit |
ENJ/WAVES | yobit |
ENJ/QC | zb |
ENJ/USDT | zb |
ENJ/BTC | zecoex |
ENJ/INR | zecoex |
ENJ/USDT | zecoex |
Enjin is a decentralized platform that wants to manage, distribute, and trade virtual goods. Giving gamers and content creators a new model of virtual ownership.
Enjin Coin platform is made for the game industry. SDKs for multiple languages, wallets and payment platforms will be available and completely open-source.
Enjin is a decentralized platform that wants to manage, distribute, and trade virtual goods. Giving gamers and content creators a new model of virtual ownership.
Enjin Coin platform is made for the game industry. SDKs for multiple languages, wallets and payment platforms will be available and completely open-source.
Team:
Enjin will be holding its ICO on October 3, 2017. The ICO token supply represents 40% of the total token supply, so there will be a total of 400000000 tokens available, for 0.0001666 ETH each at the offering. The ICO is expected to end on October 31, 2017.
Token Reserve Split (60%):
Bonus Structure:
ICO Status | Ongoing |
---|---|
Token Supply | 1000000000 |
Start Date | 2017-10-03 |
End Date | 2017-10-31 |
Fund Raised (BTC) | 74,562 ETH |
Fund Raised (USD) | 23024635 |
Start Price (USD) | 0.03 |
Security Audit Company | N/A |
ICO Legal Form | N/A |
ICO Jurisdiction | N/A |
Legal Advisers | N/A |
Blog | https://medium.com/@coinfork |
White Paper | https://enjincoin.io/enjincoin_whitepaper.pdf |