CTK Coin Values CTK
Market Cap:
24h Vol:
Cryptocurrencies: 15689
Markets: 83324
ENG
EST
RUS
TUR
DEU
CHI
KOR
ITA
USD
USD
AED
AFN
ALL
AMD
ANG
AOA
ARS
AUD
AWG
AZN
BAM
BBD
BDT
BGN
BHD
BIF
BMD
BND
BOB
BRL
BTN
BWP
BYN
BZD
CAD
CDF
CHF
CLF
CLP
CNH
CNY
COP
CRC
CUC
CUP
CVE
CZK
DJF
DKK
DOP
DZD
EGP
ERN
ETB
EUR
FJD
FKP
GBP
GEL
GHS
GIP
GMD
GNF
GTQ
GYD
HKD
HNL
HRK
HTG
HUF
IDR
ILS
IMP
INR
ISK
JMD
JOD
JPY
KES
KGS
KHR
KMF
KPW
KRW
KWD
KYD
KZT
LAK
LBP
LKR
LRD
LSL
LYD
MAD
MDL
MGA
MKD
MMK
MNT
MOP
MRU
MUR
MVR
MWK
MXN
MYR
MZN
NAD
NGN
NIO
NOK
NPR
NZD
OMR
PAB
PEN
PGK
PHP
PKR
PLN
PYG
QAR
RON
RSD
RUB
RWF
SAR
SBD
SCR
SDG
SEK
SGD
SHP
SLL
SRD
SSP
STD
STN
SVC
SYP
SZL
THB
TJS
TMT
TND
TOP
TRY
TTD
TWD
TZS
UAH
UGX
UYU
UZS
VES
VND
VUV
WST
ZAR
ZMW
ZWL
tri-able
Market Cap
24h Vol
15689
Cryptocurrencies52.69%
Bitcoin ShareShentu Crypto Coin Rank 438
134,708,178 CTK
Get Wallet
Blockchain wallet
Be your own bank - safest and most popular wallet
Coinbase
Buy and sell cryptocurrency
Trezor
The safe place for your coins
Shentu
Shentu valuesUSD Price $ 0.8396
$ 0.8396
Shentu BTC Price 0.00001241
0.00001241
Shentu 24h Vol $ 7,126,678
$ 7,126,678
Shentu Market Cap $ 113,103,033
$ 113,103,033
24h Vol
105 BTC 1 H
-1.07 %
24 H
-3.93 %
7 d
18.97 %
Today Shentu price in US dollars is currently
0.8396
USD, and if converted to Bitcoin is
0.00001241
BTC. A total of 134,708,178 CTK are currently circulating in the Market. Shentu price is currently experiencing a change of -3.93 %, and check here all cryptocurrency. Over the past 24 hours 0.071 M US dollars Shentu have been traded on Crypto Exchanges. Get Shentu's progress by adding it to your favourites and creating a free portfolio.
Full Name
Shentu
Symbol
CTK
Algorithm
N/A
BTC Price
0.00001241 BTC
BTC Market
1,671 BTC
BTC 24h Vol
105 BTC
Total Coins Mined
134,708,178 CTK
1h
-1.07 %
24h
-3.93 %
7d
18.97 %
Reddit
N/A
Website
N/A
Share Shentu Price
CTK Charts
Shentu Price Charts
CTK High/Low Price Chart
Shentu Price High/Low Price Chart
Historical Data
Shentu Crypto Technology
| Date | Open | Close | High | Low |
|---|---|---|---|---|
| 2023-02-08 | $0.8845000 | $0.8397000 | $0.8854000 | $0.8232000 |
| 2023-02-09 | $0.8397000 | $0.7678000 | $0.8361000 | $0.7371000 |
| 2023-02-10 | $0.7678000 | $0.7704000 | $0.7743000 | $0.7471000 |
| 2023-02-11 | $0.7704000 | $0.7938000 | $0.8111000 | $0.7728000 |
| 2023-02-12 | $0.7938000 | $0.7823000 | $0.8119000 | $0.7720000 |
| 2023-02-13 | $0.7823000 | $0.7789000 | $0.7892000 | $0.7471000 |
| 2023-02-14 | $0.7789000 | $0.7940000 | $0.7993000 | $0.7824000 |
| 2023-02-15 | $0.7940000 | $0.8258000 | $0.8760000 | $0.8176000 |
| 2023-02-16 | $0.8258000 | $0.7933000 | $0.8140000 | $0.7766000 |
| 2023-02-17 | $0.7933000 | $0.8580000 | $0.8681000 | $0.8217000 |
| 2023-02-18 | $0.8580000 | $0.8591000 | $0.8828000 | $0.8478000 |
| 2023-02-19 | $0.8591000 | $0.9135000 | $0.9630000 | $0.8367000 |
| 2023-02-20 | $0.9135000 | $0.9674000 | $0.9737000 | $0.9068000 |
| 2023-02-21 | $0.9674000 | $0.9174000 | $0.9783000 | $0.8981000 |
| 2023-02-22 | $0.9174000 | $0.8536000 | $0.9135000 | $0.8490000 |
| 2023-02-23 | $0.8491000 | $0.8395000 | $0.8494000 | $0.8394000 |
| 2023-02-24 | $0.8528000 | $0.8218000 | $0.8304000 | $0.8082000 |
| 2023-02-25 | $0.8218000 | $0.8164000 | $0.8347000 | $0.7907000 |
| 2023-02-26 | $0.8164000 | $0.8450000 | $0.8518000 | $0.8271000 |
| 2023-02-27 | $0.8450000 | $0.8175000 | $0.8433000 | $0.8156000 |
| 2023-02-28 | $0.8175000 | $0.8021000 | $0.8134000 | $0.7935000 |
| 2023-03-01 | $0.8021000 | $0.8390000 | $0.8454000 | $0.8116000 |
| 2023-03-02 | $0.8390000 | $0.8136000 | $0.8331000 | $0.8099000 |
| 2023-03-03 | $0.8136000 | $0.7766000 | $0.7818000 | $0.7491000 |
| 2023-03-04 | $0.7766000 | $0.7523000 | $0.7767000 | $0.7412000 |
| 2023-03-05 | $0.7523000 | $0.7437000 | $0.7643000 | $0.7426000 |
| 2023-03-06 | $0.7437000 | $0.7646000 | $0.7723000 | $0.7234000 |
| 2023-03-07 | $0.7646000 | $0.7364000 | $0.7619000 | $0.7224000 |
| 2023-03-08 | $0.7364000 | $0.7229000 | $0.7335000 | $0.6886000 |
| 2023-03-09 | $0.7229000 | $0.7064000 | $0.7084000 | $0.6722000 |
| 2023-03-10 | $0.7064000 | $0.7309000 | $0.7394000 | $0.6897000 |
| 2023-03-11 | $0.7309000 | $0.7449000 | $0.7719000 | $0.7224000 |
| 2023-03-12 | $0.7449000 | $0.7861000 | $0.8278000 | $0.7854000 |
| 2023-03-13 | $0.7861000 | $0.7990000 | $0.8651000 | $0.7908000 |
| 2023-03-14 | $0.7990000 | $0.8215000 | $0.8217000 | $0.7680000 |
| 2023-03-15 | $0.8215000 | $0.7571000 | $0.8164000 | $0.7481000 |
| 2023-03-16 | $0.7571000 | $0.7698000 | $0.7921000 | $0.7581000 |
| 2023-03-17 | $0.7698000 | $0.8153000 | $0.8432000 | $0.7958000 |
| 2023-03-18 | $0.8153000 | $0.7901000 | $0.8165000 | $0.7814000 |
| 2023-03-19 | $0.7901000 | $0.7937000 | $0.8347000 | $0.7876000 |
| 2023-03-20 | $0.7937000 | $0.7483000 | $0.8056000 | $0.7419000 |
| 2023-03-21 | $0.7483000 | $0.7898000 | $0.7943000 | $0.7514000 |
| 2023-03-22 | $0.7898000 | $0.7591000 | $0.7761000 | $0.7247000 |
| 2023-03-23 | $0.7591000 | $0.7761000 | $0.7974000 | $0.7668000 |
| 2023-03-24 | $0.7761000 | $0.7742000 | $0.7832000 | $0.7417000 |
| 2023-03-25 | $0.7742000 | $0.7662000 | $0.7794000 | $0.7610000 |
| 2023-03-26 | $0.7662000 | $0.7682000 | $0.7856000 | $0.7657000 |
| 2023-03-27 | $0.7682000 | $0.7544000 | $0.7611000 | $0.7405000 |
| 2023-03-28 | $0.7544000 | $0.7662000 | $0.7681000 | $0.7561000 |
| 2023-03-29 | $0.7662000 | $0.8206000 | $0.8223000 | $0.7667000 |
| 2023-03-30 | $0.8206000 | $0.8047000 | $0.8190000 | $0.7817000 |
| 2023-03-31 | $0.8047000 | $0.8350000 | $0.8546000 | $0.8107000 |
| 2023-04-01 | $0.8350000 | $0.8309000 | $0.8417000 | $0.8226000 |
| 2023-04-02 | $0.8309000 | $0.8090000 | $0.8324000 | $0.8013000 |
| 2023-04-03 | $0.8058000 | $0.8057000 | $0.8058000 | $0.8056000 |
| 2023-04-06 | $0.8198000 | $0.8172000 | $0.8217000 | $0.8026000 |
| 2023-04-07 | $0.8172000 | $0.8181000 | $0.8231000 | $0.7974000 |
| 2023-04-08 | $0.8181000 | $0.8107000 | $0.8207000 | $0.8023000 |
| 2023-04-09 | $0.8107000 | $0.8077000 | $0.8236000 | $0.8063000 |
| 2023-04-10 | $0.8077000 | $0.8131000 | $0.8505000 | $0.8114000 |
| 2023-04-11 | $0.8131000 | $0.8055000 | $0.8367000 | $0.8040000 |
| 2023-04-12 | $0.8055000 | $0.8036000 | $0.8056000 | $0.7739000 |
| 2023-04-13 | $0.8036000 | $0.8206000 | $0.8221000 | $0.8075000 |
| 2023-04-14 | $0.8206000 | $0.8236000 | $0.8309000 | $0.8142000 |
| 2023-04-15 | $0.8236000 | $0.8487000 | $0.8557000 | $0.8111000 |
| 2023-04-16 | $0.8487000 | $0.8490000 | $0.8672000 | $0.8384000 |
| 2023-04-17 | $0.8490000 | $0.8434000 | $0.8451000 | $0.8177000 |
| 2023-04-18 | $0.8434000 | $0.8414000 | $0.8937000 | $0.8402000 |
| 2023-04-19 | $0.8414000 | $0.7758000 | $0.8000000 | $0.7677000 |
| 2023-04-20 | $0.7758000 | $0.7700000 | $0.7705000 | $0.7493000 |
| 2023-04-21 | $0.7700000 | $0.7480000 | $0.7557000 | $0.7341000 |
| 2023-04-22 | $0.7480000 | $0.7647000 | $0.7695000 | $0.7561000 |
| 2023-04-23 | $0.7647000 | $0.7548000 | $0.7661000 | $0.7446000 |
| 2023-04-24 | $0.7548000 | $0.7601000 | $0.7662000 | $0.7425000 |
| 2023-04-25 | $0.7601000 | $0.7708000 | $0.8023000 | $0.7700000 |
| 2023-04-26 | $0.7708000 | $0.7575000 | $0.7831000 | $0.7492000 |
| 2023-04-27 | $0.7575000 | $0.7628000 | $0.7902000 | $0.7436000 |
| 2023-04-28 | $0.7628000 | $0.7617000 | $0.7617000 | $0.7488000 |
| 2023-04-29 | $0.7617000 | $0.7787000 | $0.7825000 | $0.7517000 |
| 2023-04-30 | $0.7787000 | $0.7656000 | $0.7806000 | $0.7639000 |
| 2023-05-01 | $0.7656000 | $0.7578000 | $0.7623000 | $0.7286000 |
| 2023-05-02 | $0.7578000 | $0.7782000 | $0.7888000 | $0.7641000 |
| 2023-05-03 | $0.7782000 | $0.7789000 | $0.8015000 | $0.7783000 |
| 2023-05-04 | $0.7789000 | $0.7716000 | $0.7756000 | $0.7586000 |
| 2023-05-05 | $0.7716000 | $0.7660000 | $0.7899000 | $0.7609000 |
| 2023-05-06 | $0.7660000 | $0.7439000 | $0.7502000 | $0.7239000 |
| 2023-05-07 | $0.7439000 | $0.7344000 | $0.7375000 | $0.7209000 |
| 2023-05-08 | $0.7344000 | $0.7212000 | $0.7312000 | $0.6787000 |
| 2023-05-09 | $0.7212000 | $0.7296000 | $0.7343000 | $0.7119000 |
| 2023-05-10 | $0.7296000 | $0.7214000 | $0.7338000 | $0.7012000 |
| 2023-05-11 | $0.7146000 | $0.7142000 | $0.7146000 | $0.7142000 |
| 2023-05-12 | $0.7204000 | $0.7316000 | $0.7469000 | $0.7104000 |
| 2023-05-13 | $0.7316000 | $0.7407000 | $0.7447000 | $0.7281000 |
| 2023-05-14 | $0.7407000 | $0.7393000 | $0.7484000 | $0.7336000 |
| 2023-05-15 | $0.7393000 | $0.7204000 | $0.7555000 | $0.7139000 |
| 2023-05-16 | $0.7204000 | $0.7176000 | $0.7203000 | $0.7065000 |
| 2023-05-17 | $0.7176000 | $0.7388000 | $0.7533000 | $0.7262000 |
| 2023-05-18 | $0.7388000 | $0.7395000 | $0.7465000 | $0.7228000 |
| 2023-05-19 | $0.7395000 | $0.7510000 | $0.7558000 | $0.7397000 |
| 2023-05-20 | $0.7510000 | $0.7525000 | $0.7636000 | $0.7501000 |
| 2023-05-21 | $0.7525000 | $0.7369000 | $0.7438000 | $0.7243000 |
| 2023-05-22 | $0.7369000 | $0.7444000 | $0.7471000 | $0.7297000 |
| 2023-05-23 | $0.7444000 | $0.7514000 | $0.7563000 | $0.7362000 |
| 2023-05-24 | $0.7514000 | $0.7479000 | $0.7498000 | $0.7219000 |
| 2023-05-25 | $0.7479000 | $0.7507000 | $0.7618000 | $0.7407000 |
| 2023-05-26 | $0.7507000 | $0.7522000 | $0.7669000 | $0.7487000 |
| 2023-05-27 | $0.7522000 | $0.7503000 | $0.7594000 | $0.7481000 |
| 2023-05-28 | $0.7503000 | $0.7553000 | $0.7839000 | $0.7553000 |
| 2023-05-29 | $0.7553000 | $0.7389000 | $0.7514000 | $0.7380000 |
| 2023-05-30 | $0.7389000 | $0.7230000 | $0.7396000 | $0.7227000 |
| 2023-05-31 | $0.7230000 | $0.7219000 | $0.7254000 | $0.7045000 |
| 2023-06-01 | $0.7219000 | $0.7192000 | $0.7227000 | $0.7096000 |
| 2023-06-02 | $0.7192000 | $0.7271000 | $0.7331000 | $0.7235000 |
| 2023-06-03 | $0.7271000 | $0.7276000 | $0.7284000 | $0.7187000 |
| 2023-06-04 | $0.7276000 | $0.7216000 | $0.7303000 | $0.7210000 |
| 2023-06-05 | $0.7219000 | $0.7205000 | $0.7219000 | $0.7204000 |
| 2023-06-06 | $0.6873000 | $0.7007000 | $0.7427000 | $0.7007000 |
| 2023-06-07 | $0.7007000 | $0.6777000 | $0.6811000 | $0.6653000 |
| 2023-06-08 | $0.6777000 | $0.6932000 | $0.6974000 | $0.6770000 |
| 2023-06-09 | $0.6932000 | $0.6926000 | $0.7114000 | $0.6851000 |
| 2023-06-10 | $0.6926000 | $0.5900000 | $0.6767000 | $0.5500000 |
| 2023-06-11 | $0.5900000 | $0.5911000 | $0.5912000 | $0.5896000 |
| 2023-06-12 | $0.5929000 | $0.5847000 | $0.5922000 | $0.5710000 |
| 2023-06-13 | $0.5847000 | $0.5950000 | $0.5965000 | $0.5797000 |
| 2023-06-14 | $0.5950000 | $0.5724000 | $0.5839000 | $0.5666000 |
| 2023-06-15 | $0.5724000 | $0.5831000 | $0.5923000 | $0.5808000 |
| 2023-06-16 | $0.5831000 | $0.5777000 | $0.6119000 | $0.5756000 |
| 2023-06-17 | $0.5777000 | $0.5883000 | $0.5938000 | $0.5808000 |
| 2023-06-18 | $0.5883000 | $0.5855000 | $0.5923000 | $0.5802000 |
| 2023-06-19 | $0.5855000 | $0.5899000 | $0.6030000 | $0.5896000 |
| 2023-06-20 | $0.5899000 | $0.5902000 | $0.6394000 | $0.5896000 |
| 2023-06-21 | $0.5902000 | $0.6261000 | $0.6381000 | $0.6129000 |
| 2023-06-22 | $0.6261000 | $0.6158000 | $0.6370000 | $0.6149000 |
| 2023-06-23 | $0.6158000 | $0.6343000 | $0.6401000 | $0.6217000 |
| 2023-06-24 | $0.6343000 | $0.6326000 | $0.6406000 | $0.6272000 |
| 2023-06-25 | $0.6326000 | $0.6375000 | $0.6479000 | $0.6311000 |
| 2023-06-26 | $0.6375000 | $0.6143000 | $0.6333000 | $0.6085000 |
| 2023-06-27 | $0.6143000 | $0.6155000 | $0.6284000 | $0.6124000 |
| 2023-06-28 | $0.6155000 | $0.5818000 | $0.6043000 | $0.5733000 |
| 2023-06-29 | $0.5818000 | $0.5827000 | $0.5940000 | $0.5776000 |
| 2023-06-30 | $0.5827000 | $0.6003000 | $0.6027000 | $0.5747000 |
| 2023-07-01 | $0.5996000 | $0.6256000 | $0.6292000 | $0.5967000 |
| 2023-07-02 | $0.6256000 | $0.6283000 | $0.6343000 | $0.6169000 |
| 2023-07-03 | $0.6295000 | $0.6472000 | $0.6603000 | $0.6372000 |
| 2023-07-04 | $0.6472000 | $0.6432000 | $0.6463000 | $0.6300000 |
| 2023-07-05 | $0.6432000 | $0.6192000 | $0.6445000 | $0.6134000 |
| 2023-07-06 | $0.6192000 | $0.5884000 | $0.6087000 | $0.5869000 |
| 2023-07-07 | $0.5884000 | $0.5918000 | $0.6003000 | $0.5864000 |
| 2023-07-08 | $0.5904000 | $0.5735000 | $0.5946000 | $0.5701000 |
| 2023-07-09 | $0.5735000 | $0.5621000 | $0.5787000 | $0.5621000 |
| 2023-07-10 | $0.5648000 | $0.5689000 | $0.5719000 | $0.5585000 |
| 2023-07-11 | $0.5668000 | $0.5665000 | $0.5699000 | $0.5664000 |
| 2023-07-12 | $0.5752000 | $0.5785000 | $0.5815000 | $0.5706000 |
| 2023-07-13 | $0.5785000 | $0.6273000 | $0.6314000 | $0.5921000 |
| 2023-07-14 | $0.6273000 | $0.6178000 | $0.6215000 | $0.6008000 |
| 2023-07-15 | $0.6161000 | $0.6099000 | $0.6167000 | $0.6063000 |
| 2023-07-16 | $0.6101000 | $0.5916000 | $0.6128000 | $0.5916000 |
| 2023-07-17 | $0.5959000 | $0.6069000 | $0.6132000 | $0.5930000 |
| 2023-07-18 | $0.6069000 | $0.5871000 | $0.6032000 | $0.5838000 |
| 2023-07-19 | $0.5871000 | $0.5939000 | $0.5993000 | $0.5846000 |
| 2023-07-20 | $0.5939000 | $0.6022000 | $0.6132000 | $0.5899000 |
| 2023-07-21 | $0.6022000 | $0.6075000 | $0.6180000 | $0.6024000 |
| 2023-07-22 | $0.6075000 | $0.6044000 | $0.6107000 | $0.6012000 |
| 2023-07-23 | $0.6044000 | $0.6174000 | $0.6237000 | $0.6074000 |
| 2023-07-24 | $0.6174000 | $0.5987000 | $0.6092000 | $0.5815000 |
| 2023-07-25 | $0.5987000 | $0.5831000 | $0.6059000 | $0.5816000 |
| 2023-07-26 | $0.5831000 | $0.5791000 | $0.5894000 | $0.5735000 |
| 2023-07-27 | $0.5791000 | $0.5686000 | $0.5849000 | $0.5618000 |
| 2023-07-28 | $0.5670000 | $0.5829000 | $0.5842000 | $0.5642000 |
| 2023-07-29 | $0.5829000 | $0.5870000 | $0.5963000 | $0.5797000 |
| 2023-07-30 | $0.5870000 | $0.5818000 | $0.5909000 | $0.5717000 |
| 2023-07-31 | $0.5818000 | $0.5756000 | $0.5821000 | $0.5668000 |
| 2023-08-01 | $0.5756000 | $0.5948000 | $0.6043000 | $0.5725000 |
| 2023-08-02 | $0.5948000 | $0.5687000 | $0.5839000 | $0.5594000 |
| 2023-08-03 | $0.5661000 | $0.5575000 | $0.5725000 | $0.5566000 |
| 2023-08-04 | $0.5575000 | $0.5536000 | $0.5629000 | $0.5521000 |
| 2023-08-05 | $0.5536000 | $0.5637000 | $0.5661000 | $0.5554000 |
| 2023-08-06 | $0.5637000 | $0.5555000 | $0.5710000 | $0.5536000 |
| 2023-08-07 | $0.5555000 | $0.5604000 | $0.5697000 | $0.5540000 |
| 2023-08-08 | $0.5588000 | $0.5511000 | $0.5725000 | $0.5511000 |
| 2023-08-09 | $0.5519000 | $0.5540000 | $0.5583000 | $0.5416000 |
| 2023-08-10 | $0.5540000 | $0.5511000 | $0.5656000 | $0.5489000 |
| 2023-08-11 | $0.5511000 | $0.5676000 | $0.5789000 | $0.5500000 |
| 2023-08-12 | $0.5676000 | $0.5852000 | $0.5865000 | $0.5651000 |
| 2023-08-13 | $0.5852000 | $0.5911000 | $0.5961000 | $0.5753000 |
| 2023-08-14 | $0.5911000 | $0.5913000 | $0.5915000 | $0.5908000 |
| 2023-08-15 | $0.5962000 | $0.5644000 | $0.5946000 | $0.5571000 |
| 2023-08-16 | $0.5644000 | $0.5303000 | $0.5632000 | $0.5208000 |
| 2023-08-17 | $0.5321000 | $0.4893000 | $0.5141000 | $0.4568000 |
| 2023-08-18 | $0.4893000 | $0.4931000 | $0.4965000 | $0.4783000 |
| 2023-08-19 | $0.4930000 | $0.4937000 | $0.5029000 | $0.4865000 |
| 2023-08-20 | $0.4937000 | $0.4857000 | $0.5012000 | $0.4824000 |
| 2023-08-21 | $0.4857000 | $0.4550000 | $0.4813000 | $0.4518000 |
| 2023-08-22 | $0.4550000 | $0.4520000 | $0.4550000 | $0.4311000 |
| 2023-08-23 | $0.4520000 | $0.4823000 | $0.4847000 | $0.4624000 |
| 2023-08-24 | $0.4823000 | $0.4671000 | $0.4784000 | $0.4631000 |
| 2023-08-25 | $0.4671000 | $0.4713000 | $0.4736000 | $0.4603000 |
| 2023-08-26 | $0.4713000 | $0.4407000 | $0.4718000 | $0.4368000 |
| 2023-08-27 | $0.4407000 | $0.4418000 | $0.4482000 | $0.4345000 |
| 2023-08-28 | $0.4418000 | $0.4633000 | $0.4775000 | $0.4403000 |
| 2023-08-29 | $0.4639000 | $0.4872000 | $0.4988000 | $0.4852000 |
| 2023-08-30 | $0.4884000 | $0.4777000 | $0.4851000 | $0.4750000 |
| 2023-08-31 | $0.4784000 | $0.4661000 | $0.4697000 | $0.4508000 |
| 2023-09-01 | $0.4675000 | $0.4633000 | $0.4693000 | $0.4586000 |
| 2023-09-02 | $0.4633000 | $0.4783000 | $0.4811000 | $0.4572000 |
| 2023-09-03 | $0.4783000 | $0.4806000 | $0.4845000 | $0.4732000 |
| 2023-09-04 | $0.4806000 | $0.4974000 | $0.5341000 | $0.4785000 |
| 2023-09-05 | $0.4974000 | $0.5617000 | $0.5854000 | $0.4983000 |
| 2023-09-06 | $0.5617000 | $0.5602000 | $0.5909000 | $0.5321000 |
| 2023-09-07 | $0.5602000 | $0.5213000 | $0.5711000 | $0.5164000 |
| 2023-09-08 | $0.5213000 | $0.5070000 | $0.5193000 | $0.4946000 |
| 2023-09-09 | $0.5070000 | $0.4965000 | $0.5094000 | $0.4925000 |
| 2023-09-10 | $0.4965000 | $0.4566000 | $0.4909000 | $0.4540000 |
| 2023-09-11 | $0.4566000 | $0.4489000 | $0.4528000 | $0.4317000 |
| 2023-09-12 | $0.4489000 | $0.4417000 | $0.4650000 | $0.4384000 |
| 2023-09-13 | $0.4417000 | $0.4549000 | $0.4676000 | $0.4451000 |
| 2023-09-14 | $0.4549000 | $0.4590000 | $0.4642000 | $0.4531000 |
| 2023-09-15 | $0.4590000 | $0.4727000 | $0.4739000 | $0.4583000 |
| 2023-09-16 | $0.4727000 | $0.4708000 | $0.4792000 | $0.4646000 |
| 2023-09-17 | $0.4708000 | $0.4411000 | $0.4676000 | $0.4376000 |
| 2023-09-18 | $0.4411000 | $0.4537000 | $0.4650000 | $0.4396000 |
| 2023-09-19 | $0.4537000 | $0.4630000 | $0.4663000 | $0.4516000 |
| 2023-09-20 | $0.4630000 | $0.4518000 | $0.4604000 | $0.4466000 |
| 2023-09-21 | $0.4518000 | $0.4475000 | $0.4556000 | $0.4397000 |
| 2023-09-22 | $0.4475000 | $0.4507000 | $0.4545000 | $0.4456000 |
| 2023-09-23 | $0.4507000 | $0.4506000 | $0.4582000 | $0.4480000 |
| 2023-09-24 | $0.4506000 | $0.4339000 | $0.4501000 | $0.4339000 |
| 2023-09-25 | $0.4339000 | $0.4440000 | $0.4462000 | $0.4359000 |
| 2023-09-26 | $0.4440000 | $0.4464000 | $0.4493000 | $0.4402000 |
| 2023-09-27 | $0.4464000 | $0.4394000 | $0.4517000 | $0.4347000 |
| 2023-09-28 | $0.4394000 | $0.4541000 | $0.4588000 | $0.4464000 |
| 2023-09-29 | $0.4541000 | $0.4544000 | $0.4634000 | $0.4507000 |
| 2023-09-30 | $0.4544000 | $0.4472000 | $0.4568000 | $0.4418000 |
| 2023-10-01 | $0.4472000 | $0.4692000 | $0.4812000 | $0.4621000 |
| 2023-10-02 | $0.4692000 | $0.4498000 | $0.4584000 | $0.4453000 |
| 2023-10-03 | $0.4498000 | $0.4366000 | $0.4525000 | $0.4353000 |
| 2023-10-04 | $0.4366000 | $0.4361000 | $0.4399000 | $0.4244000 |
| 2023-10-05 | $0.4361000 | $0.4228000 | $0.4303000 | $0.4211000 |
| 2023-10-06 | $0.4228000 | $0.4309000 | $0.4350000 | $0.4250000 |
| 2023-10-07 | $0.4309000 | $0.4287000 | $0.4310000 | $0.4286000 |
| 2023-10-08 | $0.4433000 | $0.4488000 | $0.4501000 | $0.4349000 |
| 2023-10-09 | $0.4488000 | $0.4317000 | $0.4410000 | $0.4276000 |
| 2023-10-10 | $0.4317000 | $0.4220000 | $0.4303000 | $0.4198000 |
| 2023-10-11 | $0.4220000 | $0.4205000 | $0.4253000 | $0.4162000 |
| 2023-10-12 | $0.4205000 | $0.4226000 | $0.4244000 | $0.4076000 |
| 2023-10-13 | $0.4226000 | $0.4206000 | $0.4281000 | $0.4157000 |
| 2023-10-14 | $0.4206000 | $0.4286000 | $0.4326000 | $0.4197000 |
| 2023-10-15 | $0.4286000 | $0.4380000 | $0.4406000 | $0.4264000 |
| 2023-10-16 | $0.4380000 | $0.4491000 | $0.4543000 | $0.4435000 |
| 2023-10-17 | $0.4440000 | $0.4165000 | $0.4429000 | $0.4131000 |
| 2023-10-18 | $0.4155000 | $0.4019000 | $0.4152000 | $0.3976000 |
| 2023-10-19 | $0.4019000 | $0.4091000 | $0.4178000 | $0.3966000 |
| 2023-10-20 | $0.4091000 | $0.4171000 | $0.4264000 | $0.4128000 |
| 2023-10-21 | $0.4171000 | $0.4261000 | $0.4391000 | $0.4206000 |
| 2023-10-22 | $0.4261000 | $0.4294000 | $0.4395000 | $0.4235000 |
| 2023-10-23 | $0.4294000 | $0.4520000 | $0.4635000 | $0.4465000 |
| 2023-10-24 | $0.4520000 | $0.4654000 | $0.4733000 | $0.4402000 |
| 2023-10-25 | $0.4654000 | $0.4677000 | $0.4696000 | $0.4555000 |
| 2023-10-26 | $0.4677000 | $0.4625000 | $0.4769000 | $0.4544000 |
| 2023-10-27 | $0.4625000 | $0.4551000 | $0.4674000 | $0.4461000 |
| 2023-10-28 | $0.4551000 | $0.4719000 | $0.4731000 | $0.4521000 |
| 2023-10-29 | $0.4719000 | $0.4710000 | $0.4791000 | $0.4683000 |
| 2023-10-30 | $0.4710000 | $0.4807000 | $0.4843000 | $0.4731000 |
| 2023-10-31 | $0.4807000 | $0.4782000 | $0.4894000 | $0.4657000 |
| 2023-11-01 | $0.4782000 | $0.4878000 | $0.4946000 | $0.4713000 |
| 2023-11-02 | $0.4878000 | $0.4838000 | $0.4871000 | $0.4707000 |
| 2023-11-03 | $0.4838000 | $0.4966000 | $0.5003000 | $0.4818000 |
| 2023-11-04 | $0.4964000 | $0.5016000 | $0.5117000 | $0.4886000 |
| 2023-11-05 | $0.5016000 | $0.5047000 | $0.5167000 | $0.5010000 |
| 2023-11-06 | $0.5047000 | $0.5172000 | $0.5201000 | $0.5022000 |
| 2023-11-07 | $0.5172000 | $0.5017000 | $0.5160000 | $0.4983000 |
| 2023-11-08 | $0.5017000 | $0.5099000 | $0.5153000 | $0.4997000 |
| 2023-11-09 | $0.5118000 | $0.5142000 | $0.5318000 | $0.4816000 |
| 2023-11-10 | $0.5142000 | $0.5128000 | $0.5153000 | $0.5115000 |
| 2023-12-24 | $0.8370000 | $0.8205000 | $0.8439000 | $0.8076000 |
| 2023-12-25 | $0.8205000 | $0.8290000 | $0.8378000 | $0.8112000 |
| 2023-12-26 | $0.8270000 | $0.8397000 | $0.8742000 | $0.8066000 |
| 2023-12-27 | $0.8397000 | $0.8694000 | $0.8707000 | $0.8285000 |
| 2023-12-28 | $0.8694000 | $0.8062000 | $0.8726000 | $0.7956000 |
| 2023-12-29 | $0.8062000 | $0.8154000 | $0.8196000 | $0.7800000 |
| 2023-12-30 | $0.8154000 | $0.7886000 | $0.8235000 | $0.7721000 |
| 2023-12-31 | $0.7876000 | $0.7775000 | $0.7912000 | $0.7686000 |
| 2024-01-01 | $0.7775000 | $0.7858000 | $0.8046000 | $0.7816000 |
| 2024-01-02 | $0.7872000 | $0.7771000 | $0.8014000 | $0.7681000 |
| 2024-01-03 | $0.7771000 | $0.7298000 | $0.7799000 | $0.7071000 |
| 2024-01-04 | $0.7298000 | $0.7668000 | $0.8207000 | $0.7526000 |
| 2024-01-05 | $0.7668000 | $0.7139000 | $0.7793000 | $0.6949000 |
| 2024-01-06 | $0.7117000 | $0.7028000 | $0.7100000 | $0.6801000 |
| 2024-01-07 | $0.7028000 | $0.6566000 | $0.7050000 | $0.6528000 |
| 2024-01-08 | $0.6553000 | $0.7001000 | $0.7142000 | $0.6597000 |
| 2024-01-09 | $0.7001000 | $0.6789000 | $0.6905000 | $0.6388000 |
| 2024-01-10 | $0.6789000 | $0.7205000 | $0.7289000 | $0.6748000 |
| 2024-01-11 | $0.7205000 | $0.7356000 | $0.7403000 | $0.7120000 |
| 2024-01-12 | $0.7356000 | $0.6908000 | $0.7122000 | $0.6754000 |
| 2024-01-13 | $0.6936000 | $0.7115000 | $0.7236000 | $0.6971000 |
| 2024-01-14 | $0.7115000 | $0.6874000 | $0.7037000 | $0.6738000 |
| 2024-01-15 | $0.6874000 | $0.7023000 | $0.7189000 | $0.6893000 |
| 2024-01-16 | $0.7024000 | $0.7207000 | $0.7306000 | $0.7082000 |
| 2024-01-17 | $0.7207000 | $0.7142000 | $0.7274000 | $0.7056000 |
| 2024-01-18 | $0.7142000 | $0.6841000 | $0.6998000 | $0.6746000 |
| 2024-01-19 | $0.6841000 | $0.6710000 | $0.6926000 | $0.6514000 |
| 2024-01-20 | $0.6716000 | $0.6749000 | $0.6796000 | $0.6566000 |
| 2024-01-21 | $0.6749000 | $0.6811000 | $0.7044000 | $0.6654000 |
| 2024-01-22 | $0.6776000 | $0.6253000 | $0.6494000 | $0.6193000 |
| 2024-01-23 | $0.6253000 | $0.6017000 | $0.6372000 | $0.5962000 |
| 2024-01-24 | $0.6000000 | $0.6155000 | $0.6173000 | $0.5949000 |
| 2024-01-25 | $0.6155000 | $0.6185000 | $0.6198000 | $0.6072000 |
| 2024-01-26 | $0.6203000 | $0.6448000 | $0.6561000 | $0.6323000 |
| 2024-01-27 | $0.6428000 | $0.6466000 | $0.6505000 | $0.6366000 |
| 2024-01-28 | $0.6466000 | $0.6364000 | $0.6472000 | $0.6298000 |
| 2024-01-29 | $0.6364000 | $0.6519000 | $0.6633000 | $0.6491000 |
| 2024-01-30 | $0.6519000 | $0.6392000 | $0.6683000 | $0.6373000 |
| 2024-01-31 | $0.6407000 | $0.6162000 | $0.6400000 | $0.6124000 |
| 2024-02-01 | $0.6163000 | $0.6254000 | $0.6341000 | $0.6214000 |
| 2024-02-02 | $0.6254000 | $0.6393000 | $0.6416000 | $0.6227000 |
| 2024-02-03 | $0.6393000 | $0.6442000 | $0.6676000 | $0.6263000 |
| 2024-02-04 | $0.6442000 | $0.6244000 | $0.6436000 | $0.6211000 |
| 2024-02-05 | $0.6244000 | $0.6307000 | $0.6385000 | $0.6228000 |
| 2024-02-06 | $0.6307000 | $0.6331000 | $0.6526000 | $0.6291000 |
| 2024-02-07 | $0.6331000 | $0.6352000 | $0.6909000 | $0.6250000 |
| 2024-02-08 | $0.6358000 | $0.6447000 | $0.6596000 | $0.6411000 |
| 2024-02-09 | $0.6447000 | $0.6653000 | $0.6776000 | $0.6479000 |
| 2024-02-10 | $0.6632000 | $0.6630000 | $0.6730000 | $0.6570000 |
| 2024-02-11 | $0.6630000 | $0.6661000 | $0.6746000 | $0.6611000 |
| 2024-02-12 | $0.6672000 | $0.6802000 | $0.6922000 | $0.6647000 |
| 2024-02-13 | $0.6802000 | $0.6963000 | $0.7057000 | $0.6729000 |
| 2024-02-14 | $0.6963000 | $0.7201000 | $0.7875000 | $0.7087000 |
| 2024-02-15 | $0.7201000 | $0.7307000 | $0.7780000 | $0.7167000 |
| 2024-02-16 | $0.7307000 | $0.7193000 | $0.7428000 | $0.7032000 |
| 2024-02-17 | $0.7170000 | $0.7192000 | $0.7199000 | $0.7156000 |
| 2024-02-18 | $0.7012000 | $0.7206000 | $0.7440000 | $0.7169000 |
| 2024-02-19 | $0.7206000 | $0.7062000 | $0.7731000 | $0.6974000 |
| 2024-02-20 | $0.7068000 | $0.6962000 | $0.7192000 | $0.6832000 |
| 2024-02-21 | $0.6962000 | $0.6845000 | $0.6954000 | $0.6617000 |
| 2024-02-22 | $0.6845000 | $0.7336000 | $0.7690000 | $0.6746000 |
| 2024-02-23 | $0.7336000 | $0.7338000 | $0.7363000 | $0.7084000 |
| 2024-02-24 | $0.7349000 | $0.7999000 | $0.8504000 | $0.7466000 |
| 2024-02-25 | $0.7999000 | $0.8112000 | $0.8672000 | $0.8072000 |
| 2024-02-26 | $0.8121000 | $0.7938000 | $0.8788000 | $0.7883000 |
| 2024-02-27 | $0.7938000 | $0.8030000 | $0.8332000 | $0.7767000 |
| 2024-02-28 | $0.8030000 | $0.8007000 | $0.8945000 | $0.7638000 |
| 2024-02-29 | $0.8007000 | $0.8198000 | $0.8327000 | $0.7831000 |
| 2024-03-01 | $0.8198000 | $0.8697000 | $0.8797000 | $0.8366000 |
| 2024-03-02 | $0.8700000 | $0.8717000 | $0.8758000 | $0.8439000 |
| 2024-03-03 | $0.8717000 | $0.8413000 | $0.8937000 | $0.8270000 |
| 2024-03-04 | $0.8418000 | $0.8563000 | $0.9335000 | $0.8481000 |
| 2024-03-05 | $0.8563000 | $0.9022000 | $0.9073000 | $0.7835000 |
| 2024-03-06 | $0.9022000 | $0.9355000 | $0.9540000 | $0.8820000 |
| 2024-03-07 | $0.9355000 | $0.9477000 | $0.9691000 | $0.9102000 |
| 2024-03-08 | $0.9477000 | $0.9148000 | $0.9790000 | $0.8732000 |
| 2024-03-09 | $0.9146000 | $0.9134000 | $0.9152000 | $0.9109000 |
| 2024-03-10 | $0.9131000 | $0.8959000 | $0.9332000 | $0.8662000 |
| 2024-03-11 | $0.8959000 | $0.9423000 | $0.9538000 | $0.8868000 |
| 2024-03-12 | $0.9423000 | $0.9960000 | $1.08 | $0.9210000 |
| 2024-03-13 | $0.9960000 | $1.00 | $1.04 | $0.9805000 |
| 2024-03-14 | $1.00 | $0.9827000 | $0.9827000 | $0.9306000 |
| 2024-03-15 | $0.9827000 | $0.9737000 | $0.9924000 | $0.9062000 |
| 2024-03-16 | $0.9737000 | $0.8758000 | $0.9319000 | $0.8399000 |
| 2024-03-17 | $0.8758000 | $0.9756000 | $1.06 | $0.9010000 |
| 2024-03-18 | $0.9756000 | $0.9229000 | $0.9817000 | $0.9175000 |
| 2024-03-19 | $0.9229000 | $0.8063000 | $0.8471000 | $0.7895000 |
| 2024-03-20 | $0.8063000 | $0.9100000 | $0.9215000 | $0.8591000 |
| 2024-03-21 | $0.9100000 | $1.01 | $1.03 | $0.8756000 |
| 2024-03-22 | $1.01 | $0.9949000 | $1.06 | $0.9707000 |
| 2024-03-23 | $0.9949000 | $0.9626000 | $1.01 | $0.9498000 |
| 2024-03-24 | $0.9626000 | $0.9718000 | $1.02 | $0.9691000 |
| 2024-03-25 | $0.9718000 | $0.9065000 | $1.03 | $0.8988000 |
| 2024-03-26 | $0.9065000 | $0.9211000 | $0.9414000 | $0.8959000 |
| 2024-03-27 | $0.9211000 | $0.9506000 | $0.9610000 | $0.9026000 |
| 2024-03-28 | $0.9506000 | $0.9677000 | $0.9790000 | $0.9316000 |
| 2024-03-29 | $0.9677000 | $1.04 | $1.05 | $0.9507000 |
| 2024-03-30 | $1.04 | $1.03 | $1.08 | $1.01 |
| 2024-03-31 | $1.03 | $1.04 | $1.10 | $1.04 |
| 2024-04-01 | $1.04 | $0.9568000 | $1.07 | $0.9387000 |
| 2024-04-02 | $0.9568000 | $0.9067000 | $0.9205000 | $0.8831000 |
| 2024-04-03 | $0.9067000 | $0.8750000 | $0.9812000 | $0.8611000 |
| 2024-04-04 | $0.8750000 | $0.9121000 | $0.9607000 | $0.8936000 |
| 2024-04-05 | $0.9121000 | $0.8930000 | $0.9039000 | $0.8530000 |
| 2024-04-06 | $0.8822000 | $0.9447000 | $0.9722000 | $0.8887000 |
| 2024-04-07 | $0.9434000 | $0.9218000 | $0.9668000 | $0.9155000 |
| 2024-04-08 | $0.9218000 | $0.9512000 | $0.9656000 | $0.9398000 |
| 2024-04-09 | $0.9512000 | $0.9063000 | $0.9326000 | $0.9063000 |
| 2024-04-10 | $0.9063000 | $0.9323000 | $0.9450000 | $0.9026000 |
| 2024-04-11 | $0.9323000 | $0.8879000 | $0.9264000 | $0.8830000 |
| 2024-04-12 | $0.8879000 | $0.7891000 | $0.8603000 | $0.7280000 |
| 2024-04-13 | $0.7891000 | $0.7663000 | $0.8444000 | $0.7087000 |
| 2024-04-14 | $0.7663000 | $0.7556000 | $0.7991000 | $0.7168000 |
| 2024-04-15 | $0.7556000 | $0.6814000 | $0.7512000 | $0.6808000 |
| 2024-04-16 | $0.6814000 | $0.6893000 | $0.6970000 | $0.6676000 |
| 2024-04-17 | $0.6893000 | $0.6747000 | $0.6968000 | $0.6478000 |
| 2024-04-18 | $0.6747000 | $0.7031000 | $0.7145000 | $0.6872000 |
| 2024-04-19 | $0.7031000 | $0.7368000 | $0.7592000 | $0.6998000 |
| 2024-04-20 | $0.7373000 | $0.7665000 | $0.7769000 | $0.7517000 |
| 2024-04-21 | $0.7665000 | $0.7741000 | $0.7747000 | $0.7562000 |
| 2024-04-22 | $0.7775000 | $0.7849000 | $0.8069000 | $0.7802000 |
| 2024-04-23 | $0.7815000 | $0.7583000 | $0.7898000 | $0.7489000 |
| 2024-04-24 | $0.7551000 | $0.7223000 | $0.7519000 | $0.7223000 |
| 2024-04-25 | $0.7223000 | $0.7319000 | $0.7371000 | $0.7081000 |
| 2024-04-26 | $0.7368000 | $0.6927000 | $0.7512000 | $0.6914000 |
| 2024-04-27 | $0.6927000 | $0.7248000 | $0.7333000 | $0.7099000 |
| 2024-04-28 | $0.7248000 | $0.6828000 | $0.7504000 | $0.6786000 |
| 2024-04-29 | $0.6828000 | $0.6843000 | $0.6901000 | $0.6673000 |
| 2024-04-30 | $0.6832000 | $0.6609000 | $0.6627000 | $0.6288000 |
| 2024-05-01 | $0.6598000 | $0.6607000 | $0.6620000 | $0.6594000 |
| 2024-05-02 | $0.6626000 | $0.6984000 | $0.7049000 | $0.6517000 |
| 2024-05-03 | $0.6984000 | $0.7242000 | $0.7644000 | $0.7242000 |
| 2024-05-04 | $0.7242000 | $0.7228000 | $0.7394000 | $0.7228000 |
| 2024-05-05 | $0.7292000 | $0.6967000 | $0.7378000 | $0.6920000 |
| 2024-05-06 | $0.6954000 | $0.6810000 | $0.7056000 | $0.6778000 |
| 2024-05-07 | $0.6813000 | $0.6649000 | $0.6736000 | $0.6424000 |
| 2024-05-08 | $0.6649000 | $0.6779000 | $0.6839000 | $0.6547000 |
| 2024-05-09 | $0.6779000 | $0.6831000 | $0.6937000 | $0.6728000 |
| 2024-05-10 | $0.6825000 | $0.6571000 | $0.6699000 | $0.6480000 |
| 2024-05-11 | $0.6558000 | $0.6747000 | $0.6814000 | $0.6557000 |
| 2024-05-12 | $0.6747000 | $0.6600000 | $0.6860000 | $0.6456000 |
| 2024-05-13 | $0.6600000 | $0.6284000 | $0.6709000 | $0.6281000 |
| 2024-05-14 | $0.6287000 | $0.6309000 | $0.6555000 | $0.6118000 |
| 2024-05-15 | $0.6309000 | $0.6658000 | $0.6896000 | $0.6565000 |
| 2024-05-16 | $0.6658000 | $0.6708000 | $0.6734000 | $0.6414000 |
| 2024-05-17 | $0.6708000 | $0.6926000 | $0.7014000 | $0.6866000 |
| 2024-05-18 | $0.6895000 | $0.6978000 | $0.7056000 | $0.6866000 |
| 2024-05-19 | $0.6978000 | $0.6700000 | $0.6967000 | $0.6666000 |
| 2024-05-20 | $0.6720000 | $0.7150000 | $0.7314000 | $0.7150000 |
| 2024-05-21 | $0.7150000 | $0.7140000 | $0.7196000 | $0.6979000 |
| 2024-05-22 | $0.7154000 | $0.7039000 | $0.7196000 | $0.6987000 |
| 2024-05-23 | $0.7051000 | $0.6944000 | $0.6971000 | $0.6829000 |
| 2024-05-24 | $0.6962000 | $0.6772000 | $0.6884000 | $0.6716000 |
| 2024-05-25 | $0.6772000 | $0.7101000 | $0.7169000 | $0.6812000 |
| 2024-05-26 | $0.7101000 | $0.7041000 | $0.7297000 | $0.6945000 |
| 2024-05-27 | $0.7041000 | $0.7082000 | $0.7175000 | $0.6891000 |
| 2024-05-28 | $0.7071000 | $0.6963000 | $0.7059000 | $0.6860000 |
| 2024-05-29 | $0.6963000 | $1.06 | $1.66 | $0.6787000 |
| 2024-05-30 | $1.06 | $0.9063000 | $1.20 | $0.8721000 |
| 2024-05-31 | $0.9063000 | $0.8456000 | $0.9151000 | $0.8321000 |
| 2024-06-01 | $0.8480000 | $0.8450000 | $0.8492000 | $0.8434000 |
Related Coins
Get Crypto Newsletter
Read the Disclaimer : Coinsvalue.net