Be your own bank - safest and most popular wallet
Buy and sell cryptocurrency
The safe place for your coins
| Ημερομηνία | Ανοιξε | Κλείσε | Υψηλό | Χαμηλό |
|---|---|---|---|---|
| 2022-05-10 | $0.0815 | $0.0856 | $0.0881 | $0.0816 |
| 2022-05-11 | $0.0856 | $0.0484600 | $0.0801 | $0.0417800 |
| 2022-05-12 | $0.0484600 | $0.0370100 | $0.0512 | $0.0326700 |
| 2022-05-13 | $0.0370100 | $0.0441600 | $0.0556 | $0.0350900 |
| 2022-05-14 | $0.0441600 | $0.0438700 | $0.0465800 | $0.0411700 |
| 2022-05-15 | $0.0438700 | $0.0507 | $0.0529 | $0.0441300 |
| 2022-05-16 | $0.0507 | $0.0456500 | $0.0534 | $0.0343100 |
| 2022-05-17 | $0.0456500 | $0.0480600 | $0.0505 | $0.0465400 |
| 2022-05-18 | $0.0480600 | $0.0438600 | $0.0478700 | $0.0412800 |
| 2022-05-19 | $0.0438600 | $0.0536 | $0.0757 | $0.0457300 |
| 2022-05-20 | $0.0536 | $0.0812 | $0.1165000 | $0.0493500 |
| 2022-05-21 | $0.0811 | $0.0665 | $0.0965 | $0.0638 |
| 2022-05-22 | $0.0665 | $0.0645 | $0.0702 | $0.0617 |
| 2022-05-23 | $0.0645 | $0.0590 | $0.0654 | $0.0587 |
| 2022-05-24 | $0.0590 | $0.0622 | $0.0664 | $0.0593 |
| 2022-05-25 | $0.0622 | $0.0640 | $0.0658 | $0.0617 |
| 2022-05-26 | $0.0640 | $0.0639 | $0.0692 | $0.0610 |
| 2022-05-27 | $0.0639 | $0.0566 | $0.0626 | $0.0543 |
| 2022-05-28 | $0.0566 | $0.0540 | $0.0583 | $0.0522 |
| 2022-05-29 | $0.0540 | $0.0551 | $0.0589 | $0.0524 |
| 2022-05-30 | $0.0551 | $0.0606 | $0.0615 | $0.0587 |
| 2022-05-31 | $0.0606 | $0.0585 | $0.0636 | $0.0569 |
| 2022-06-01 | $0.0585 | $0.0524 | $0.0548 | $0.0501 |
| 2022-06-02 | $0.0524 | $0.0627 | $0.0642 | $0.0521 |
| 2022-06-03 | $0.0627 | $0.0582 | $0.0742 | $0.0549 |
| 2022-06-04 | $0.0582 | $0.0573 | $0.0606 | $0.0567 |
| 2022-06-05 | $0.0573 | $0.0568 | $0.0598 | $0.0547 |
| 2022-06-06 | $0.0568 | $0.0586 | $0.0624 | $0.0580 |
| 2022-06-07 | $0.0586 | $0.0591 | $0.0691 | $0.0573 |
| 2022-06-08 | $0.0591 | $0.0565 | $0.0610 | $0.0549 |
| 2022-06-09 | $0.0565 | $0.0560 | $0.0587 | $0.0557 |
| 2022-06-10 | $0.0560 | $0.0541 | $0.0561 | $0.0529 |
| 2022-06-11 | $0.0541 | $0.0531 | $0.0548 | $0.0496800 |
| 2022-06-12 | $0.0531 | $0.0449300 | $0.0497200 | $0.0425400 |
| 2022-06-13 | $0.0449300 | $0.0404500 | $0.0418000 | $0.0359500 |
| 2022-06-14 | $0.0404500 | $0.0429100 | $0.0453400 | $0.0393700 |
| 2022-06-15 | $0.0429100 | $0.0467100 | $0.0478400 | $0.0419700 |
| 2022-06-16 | $0.0467100 | $0.0423800 | $0.0427800 | $0.0399300 |
| 2022-06-17 | $0.0423800 | $0.0433200 | $0.0445400 | $0.0396400 |
| 2022-06-18 | $0.0433200 | $0.0417000 | $0.0428400 | $0.0396100 |
| 2022-06-19 | $0.0417000 | $0.0454200 | $0.0474800 | $0.0448100 |
| 2022-06-20 | $0.0454200 | $0.0452100 | $0.0462400 | $0.0431600 |
| 2022-06-21 | $0.0452100 | $0.0455400 | $0.0459500 | $0.0438800 |
| 2022-06-22 | $0.0455400 | $0.0421100 | $0.0449000 | $0.0415100 |
| 2022-06-23 | $0.0421100 | $0.0421200 | $0.0421800 | $0.0419300 |
| 2022-06-24 | $0.0451500 | $0.0514 | $0.0531 | $0.0452000 |
| 2022-06-25 | $0.0514 | $0.0489600 | $0.0528 | $0.0444500 |
| 2022-06-26 | $0.0489600 | $0.0627 | $0.0913 | $0.0479500 |
| 2022-06-27 | $0.0627 | $0.0634 | $0.0636 | $0.0623 |
| 2022-06-28 | $0.0570 | $0.0490100 | $0.0561 | $0.0473900 |
| 2022-06-29 | $0.0490100 | $0.0527 | $0.0533 | $0.0460200 |
| 2022-06-30 | $0.0527 | $0.0518 | $0.0550 | $0.0499700 |
| 2022-07-01 | $0.0518 | $0.0541 | $0.0562 | $0.0471600 |
| 2022-07-02 | $0.0541 | $0.0517 | $0.0550 | $0.0504 |
| 2022-07-03 | $0.0517 | $0.0511 | $0.0527 | $0.0499700 |
| 2022-07-04 | $0.0511 | $0.0538 | $0.0552 | $0.0532 |
| 2022-07-05 | $0.0538 | $0.0539 | $0.0540 | $0.0536 |
| 2022-07-07 | $0.0575 | $0.0571 | $0.0605 | $0.0562 |
| 2022-07-08 | $0.0571 | $0.0555 | $0.0605 | $0.0551 |
| 2022-07-09 | $0.0555 | $0.0568 | $0.0578 | $0.0555 |
| 2022-07-10 | $0.0568 | $0.0555 | $0.0644 | $0.0523 |
| 2022-07-11 | $0.0555 | $0.0492600 | $0.0537 | $0.0492600 |
| 2022-07-12 | $0.0492600 | $0.0512 | $0.0587 | $0.0476900 |
| 2022-07-13 | $0.0512 | $0.0532 | $0.0540 | $0.0506 |
| 2022-07-14 | $0.0532 | $0.0533 | $0.0536 | $0.0527 |
| 2022-07-15 | $0.0547 | $0.0537 | $0.0564 | $0.0521 |
| 2022-07-16 | $0.0537 | $0.0570 | $0.0583 | $0.0532 |
| 2022-07-17 | $0.0570 | $0.0570 | $0.0582 | $0.0545 |
| 2022-07-18 | $0.0570 | $0.0642 | $0.0691 | $0.0593 |
| 2022-07-19 | $0.0642 | $0.0641 | $0.0700 | $0.0627 |
| 2022-07-20 | $0.0641 | $0.0611 | $0.0643 | $0.0611 |
| 2022-07-21 | $0.0611 | $0.0632 | $0.0713 | $0.0609 |
| 2022-07-22 | $0.0632 | $0.0651 | $0.0665 | $0.0617 |
| 2022-07-23 | $0.0651 | $0.0662 | $0.0694 | $0.0626 |
| 2022-07-24 | $0.0662 | $0.0657 | $0.0696 | $0.0644 |
| 2022-07-25 | $0.0657 | $0.0584 | $0.0626 | $0.0558 |
| 2022-07-26 | $0.0584 | $0.0583 | $0.0604 | $0.0566 |
| 2022-07-27 | $0.0583 | $0.0645 | $0.0668 | $0.0618 |
| 2022-07-28 | $0.0645 | $0.0645 | $0.0647 | $0.0644 |
| 2022-07-29 | $0.0689 | $0.0675 | $0.0803 | $0.0642 |
| 2022-07-30 | $0.0675 | $0.0698 | $0.0712 | $0.0665 |
| 2022-07-31 | $0.0698 | $0.0674 | $0.0697 | $0.0657 |
| 2022-08-01 | $0.0674 | $0.0677 | $0.0696 | $0.0668 |
| 2022-08-02 | $0.0677 | $0.0720 | $0.0842 | $0.0648 |
| 2022-08-03 | $0.0720 | $0.0977 | $0.1306000 | $0.0710 |
| 2022-08-04 | $0.0977 | $0.1070000 | $0.1073000 | $0.0962 |
| 2022-08-05 | $0.0810 | $0.0802 | $0.0900 | $0.0793 |
| 2022-08-06 | $0.0802 | $0.1074000 | $0.1242000 | $0.0774 |
| 2022-08-07 | $0.1074000 | $0.1147000 | $0.1340000 | $0.0888 |
| 2022-08-08 | $0.1147000 | $0.1336000 | $0.1512000 | $0.1155000 |
| 2022-08-09 | $0.1336000 | $0.1323000 | $0.1337000 | $0.1316000 |
| 2022-08-11 | $0.1301000 | $0.1147000 | $0.1300000 | $0.1101000 |
| 2022-08-12 | $0.1147000 | $0.1265000 | $0.1526000 | $0.1128000 |
| 2022-08-13 | $0.1265000 | $0.1267000 | $0.1318000 | $0.1152000 |
| 2022-08-14 | $0.1267000 | $0.1293000 | $0.1294000 | $0.1266000 |
| 2022-08-16 | $0.1224000 | $0.1174000 | $0.1248000 | $0.1171000 |
| 2022-08-17 | $0.1174000 | $0.1081000 | $0.1179000 | $0.1078000 |
| 2022-08-18 | $0.1081000 | $0.1084000 | $0.1084000 | $0.1080000 |
| 2022-08-21 | $0.1057000 | $0.1063000 | $0.1136000 | $0.1050000 |
| 2022-08-22 | $0.1063000 | $0.1055000 | $0.1063000 | $0.1054000 |
| 2022-08-23 | $0.1132000 | $0.1063000 | $0.1184000 | $0.1050000 |
| 2022-08-24 | $0.1063000 | $0.1139000 | $0.1220000 | $0.1045000 |
| 2022-08-25 | $0.1139000 | $0.1138000 | $0.1139000 | $0.1130000 |
| 2022-08-27 | $0.4926000 | $0.3284000 | $0.5731000 | $0.3140000 |
| 2022-08-28 | $0.3284000 | $0.3535000 | $0.3881000 | $0.3191000 |
| 2022-08-29 | $0.3535000 | $0.3394000 | $0.3622000 | $0.3358000 |
| 2022-08-30 | $0.3496000 | $0.2768000 | $0.3467000 | $0.2701000 |
| 2022-08-31 | $0.2768000 | $0.2456000 | $0.2929000 | $0.2410000 |
| 2022-09-01 | $0.2456000 | $0.2544000 | $0.2919000 | $0.2329000 |
| 2022-09-02 | $0.2544000 | $0.2744000 | $0.3457000 | $0.2333000 |
| 2022-09-03 | $0.2744000 | $0.3685000 | $0.4007000 | $0.2614000 |
| 2022-09-04 | $0.3685000 | $0.3301000 | $0.4157000 | $0.3295000 |
| 2022-09-05 | $0.3301000 | $0.3230000 | $0.3604000 | $0.3062000 |
| 2022-09-06 | $0.3230000 | $0.2969000 | $0.3345000 | $0.2918000 |
| 2022-09-07 | $0.2969000 | $0.3188000 | $0.3219000 | $0.2891000 |
| 2022-09-08 | $0.3188000 | $0.3042000 | $0.3575000 | $0.2984000 |
| 2022-09-09 | $0.3041000 | $0.2970000 | $0.3458000 | $0.2902000 |
| 2022-09-10 | $0.2970000 | $0.2984000 | $0.3573000 | $0.2858000 |
| 2022-09-11 | $0.2984000 | $0.2987000 | $0.3001000 | $0.2983000 |
| 2022-09-14 | $0.5144000 | $0.3946000 | $0.5402000 | $0.3656000 |
| 2022-09-15 | $0.3946000 | $0.4058000 | $0.4758000 | $0.3658000 |
| 2022-09-16 | $0.4058000 | $0.4095000 | $0.4120000 | $0.4041000 |
| 2022-09-17 | $0.3484000 | $0.3881000 | $0.4702000 | $0.3460000 |
| 2022-09-18 | $0.3881000 | $0.3740000 | $0.5142000 | $0.3619000 |
| 2022-09-19 | $0.3740000 | $0.3869000 | $0.4397000 | $0.3662000 |
| 2022-09-20 | $0.3869000 | $0.3225000 | $0.3791000 | $0.3193000 |
| 2022-09-21 | $0.3225000 | $0.3457000 | $0.3769000 | $0.3095000 |
| 2022-09-22 | $0.3457000 | $0.3480000 | $0.3503000 | $0.3451000 |
| 2022-09-23 | $0.3660000 | $0.3424000 | $0.3764000 | $0.3393000 |
| 2022-09-24 | $0.3424000 | $0.3422000 | $0.3429000 | $0.3412000 |
| 2022-09-30 | $0.3294000 | $0.3242000 | $0.3586000 | $0.3203000 |
| 2022-10-01 | $0.3242000 | $0.3290000 | $0.3291000 | $0.3240000 |
| 2022-10-02 | $0.3191000 | $0.2990000 | $0.3164000 | $0.2939000 |
| 2022-10-03 | $0.2990000 | $0.3192000 | $0.3502000 | $0.3076000 |
| 2022-10-04 | $0.3192000 | $0.3147000 | $0.3326000 | $0.3123000 |
| 2022-10-05 | $0.3147000 | $0.3048000 | $0.3210000 | $0.3026000 |
| 2022-10-06 | $0.3048000 | $0.3077000 | $0.3077000 | $0.3046000 |
| 2022-10-08 | $0.3059000 | $0.3060000 | $0.3136000 | $0.3020000 |
| 2022-10-09 | $0.3060000 | $0.3085000 | $0.3085000 | $0.3056000 |
| 2022-10-11 | $0.2787000 | $0.2611000 | $0.2796000 | $0.2535000 |
| 2022-10-12 | $0.2611000 | $0.2716000 | $0.2994000 | $0.2624000 |
| 2022-10-13 | $0.2716000 | $0.2521000 | $0.2771000 | $0.2405000 |
| 2022-10-14 | $0.2521000 | $0.2528000 | $0.2570000 | $0.2448000 |
| 2022-10-15 | $0.2528000 | $0.2518000 | $0.2530000 | $0.2516000 |
| 2022-10-16 | $0.2447000 | $0.2431000 | $0.2797000 | $0.2414000 |
| 2022-10-17 | $0.2431000 | $0.2421000 | $0.2435000 | $0.2417000 |
| 2022-10-18 | $0.2520000 | $0.2557000 | $0.3207000 | $0.2478000 |
| 2022-10-19 | $0.2557000 | $0.2398000 | $0.2557000 | $0.2383000 |
| 2022-10-20 | $0.2398000 | $0.2500000 | $0.2649000 | $0.2259000 |
| 2022-10-21 | $0.2500000 | $0.2430000 | $0.2643000 | $0.2367000 |
| 2022-10-22 | $0.2430000 | $0.2429000 | $0.2443000 | $0.2429000 |
| 2022-10-23 | $0.2405000 | $0.2510000 | $0.2575000 | $0.2426000 |
| 2022-10-24 | $0.2511000 | $0.2478000 | $0.2554000 | $0.2443000 |
| 2022-10-25 | $0.2478000 | $0.2473000 | $0.2479000 | $0.2472000 |
| 2022-10-26 | $0.2561000 | $0.2703000 | $0.2851000 | $0.2647000 |
| 2022-10-27 | $0.2703000 | $0.2500000 | $0.2653000 | $0.2456000 |
| 2022-10-28 | $0.2500000 | $0.2517000 | $0.2622000 | $0.2493000 |
| 2022-10-29 | $0.2517000 | $0.2521000 | $0.2605000 | $0.2498000 |
| 2022-10-30 | $0.2521000 | $0.2502000 | $0.2548000 | $0.2424000 |
| 2022-10-31 | $0.2502000 | $0.2504000 | $0.2689000 | $0.2451000 |
| 2022-11-01 | $0.2504000 | $0.2474000 | $0.2576000 | $0.2458000 |
| 2022-11-02 | $0.2474000 | $0.2364000 | $0.2456000 | $0.2313000 |
| 2022-11-03 | $0.2364000 | $0.2361000 | $0.2364000 | $0.2360000 |
| 2022-11-04 | $0.2409000 | $0.2540000 | $0.2563000 | $0.2470000 |
| 2022-11-05 | $0.2540000 | $0.2503000 | $0.2586000 | $0.2499000 |
| 2022-11-06 | $0.2503000 | $0.2541000 | $0.2875000 | $0.2453000 |
| 2022-11-07 | $0.2541000 | $0.2534000 | $0.2545000 | $0.2533000 |
| 2022-11-10 | $0.1435000 | $0.1763000 | $0.1833000 | $0.1566000 |
| 2022-11-11 | $0.1763000 | $0.1721000 | $0.1934000 | $0.1589000 |
| 2022-11-12 | $0.1721000 | $0.1715000 | $0.1727000 | $0.1708000 |
| 2022-11-13 | $0.1664000 | $0.1614000 | $0.1680000 | $0.1566000 |
| 2022-11-14 | $0.1614000 | $0.1618000 | $0.1620000 | $0.1612000 |
| 2022-11-15 | $0.1661000 | $0.1710000 | $0.1823000 | $0.1674000 |
| 2022-11-16 | $0.1710000 | $0.1851000 | $0.1915000 | $0.1668000 |
| 2022-11-17 | $0.1851000 | $0.1864000 | $0.1864000 | $0.1851000 |
| 2022-11-18 | $0.2093000 | $0.2028000 | $0.2166000 | $0.2001000 |
| 2022-11-19 | $0.2028000 | $2.23 | $3.01 | $0.2005000 |
| 2022-11-20 | $2.23 | $1.53 | $13.54 | $1.46 |
| 2022-11-21 | $1.53 | $1.09 | $1.83 | $0.9310000 |
| 2022-11-22 | $1.09 | $1.15 | $1.15 | $1.08 |
| 2022-11-23 | $0.9840000 | $0.7891000 | $1.03 | $0.7600000 |
| 2022-11-24 | $0.7891000 | $0.8611000 | $1.24 | $0.7181000 |
| 2022-11-25 | $0.8611000 | $0.9606000 | $1.20 | $0.7503000 |
| 2022-11-26 | $0.9606000 | $0.9543000 | $0.9727000 | $0.9366000 |
| 2022-11-27 | $0.8410000 | $0.7872000 | $0.8432000 | $0.7673000 |
| 2022-11-28 | $0.7872000 | $0.7961000 | $0.9324000 | $0.7351000 |
| 2022-11-29 | $0.7961000 | $0.7996000 | $0.8008000 | $0.7951000 |
| 2022-12-01 | $0.7436000 | $0.7564000 | $0.7949000 | $0.7282000 |
| 2022-12-02 | $0.7564000 | $0.7590000 | $0.7613000 | $0.7559000 |
| 2022-12-04 | $0.6657000 | $0.7572000 | $0.8335000 | $0.6706000 |
| 2022-12-05 | $0.7572000 | $0.7498000 | $0.7574000 | $0.7476000 |
| 2022-12-06 | $0.7006000 | $0.6903000 | $0.7287000 | $0.6800000 |
| 2022-12-07 | $0.6903000 | $0.6880000 | $0.6905000 | $0.6878000 |
| 2022-12-08 | $0.6907000 | $0.6827000 | $0.7462000 | $0.6753000 |
| 2022-12-09 | $0.6827000 | $0.6813000 | $0.7048000 | $0.6632000 |
| 2022-12-10 | $0.6813000 | $0.6852000 | $0.7706000 | $0.6698000 |
| 2022-12-11 | $0.6852000 | $0.6645000 | $0.6853000 | $0.6616000 |
| 2022-12-12 | $0.6645000 | $0.6002000 | $0.6704000 | $0.5760000 |
| 2022-12-13 | $0.6002000 | $0.5852000 | $0.6255000 | $0.5644000 |
| 2022-12-14 | $0.5852000 | $0.5842000 | $0.6476000 | $0.5741000 |
| 2022-12-15 | $0.5842000 | $0.5729000 | $0.5914000 | $0.5529000 |
| 2022-12-16 | $0.5729000 | $0.6179000 | $0.7163000 | $0.5447000 |
| 2022-12-17 | $0.6179000 | $0.5497000 | $0.6487000 | $0.5277000 |
| 2022-12-18 | $0.5497000 | $0.5515000 | $0.5667000 | $0.5341000 |
| 2022-12-19 | $0.5515000 | $0.5186000 | $0.5817000 | $0.5025000 |
| 2022-12-20 | $0.5186000 | $0.5222000 | $0.5506000 | $0.5180000 |
| 2022-12-21 | $0.5222000 | $0.5127000 | $0.5395000 | $0.5041000 |
| 2022-12-22 | $0.5127000 | $0.4961000 | $0.5184000 | $0.4878000 |
| 2022-12-23 | $0.4961000 | $0.5007000 | $0.5296000 | $0.4887000 |
| 2022-12-24 | $0.5007000 | $0.5130000 | $0.5472000 | $0.4960000 |
| 2022-12-25 | $0.5130000 | $0.4848000 | $0.5190000 | $0.4823000 |
| 2022-12-26 | $0.4848000 | $0.4802000 | $0.5005000 | $0.4755000 |
| 2022-12-27 | $0.4802000 | $0.4748000 | $0.4877000 | $0.4614000 |
| 2022-12-28 | $0.4748000 | $0.4443000 | $0.5233000 | $0.4348000 |
| 2022-12-29 | $0.4443000 | $0.4755000 | $0.5389000 | $0.4427000 |
| 2022-12-30 | $0.4755000 | $0.4757000 | $0.4776000 | $0.4739000 |
| 2022-12-31 | $0.4616000 | $0.4959000 | $0.5376000 | $0.4586000 |
| 2023-01-01 | $0.4959000 | $0.4925000 | $0.4980000 | $0.4918000 |
| 2023-01-02 | $0.5006000 | $0.5136000 | $0.5209000 | $0.4996000 |
| 2023-01-03 | $0.5136000 | $0.5146000 | $0.5199000 | $0.5115000 |
| 2023-01-04 | $0.4913000 | $0.5010000 | $0.5066000 | $0.4881000 |
| 2023-01-05 | $0.5010000 | $0.4969000 | $0.5132000 | $0.4918000 |
| 2023-01-06 | $0.4969000 | $0.4858000 | $0.5019000 | $0.4797000 |
| 2023-01-07 | $0.4858000 | $0.5950000 | $0.7480000 | $0.4841000 |
| 2023-01-08 | $0.5950000 | $0.5398000 | $0.6424000 | $0.5313000 |
| 2023-01-09 | $0.5398000 | $0.5367000 | $0.5764000 | $0.5296000 |
| 2023-01-10 | $0.5367000 | $0.5381000 | $0.5383000 | $0.5365000 |
| 2023-01-11 | $0.5419000 | $0.5695000 | $0.5995000 | $0.5509000 |
| 2023-01-12 | $0.5695000 | $0.5630000 | $0.6047000 | $0.5559000 |
| 2023-01-13 | $0.5630000 | $0.5882000 | $0.6338000 | $0.5796000 |
| 2023-01-14 | $0.5882000 | $0.6142000 | $0.6370000 | $0.5840000 |
| 2023-01-15 | $0.6142000 | $0.6136000 | $0.6880000 | $0.5994000 |
| 2023-01-16 | $0.6136000 | $0.6081000 | $0.6357000 | $0.5952000 |
| 2023-01-17 | $0.6081000 | $0.5810000 | $0.6077000 | $0.5791000 |
| 2023-01-18 | $0.5810000 | $0.5302000 | $0.5767000 | $0.5132000 |
| 2023-01-19 | $0.5302000 | $0.5549000 | $0.5785000 | $0.5311000 |
| 2023-01-20 | $0.5549000 | $0.5807000 | $0.6154000 | $0.5796000 |
| 2023-01-21 | $0.5807000 | $0.5675000 | $0.6069000 | $0.5643000 |
| 2023-01-22 | $0.5675000 | $1.58 | $1.78 | $0.5622000 |
| 2023-01-23 | $1.58 | $1.06 | $1.74 | $1.02 |
| 2023-01-24 | $1.06 | $0.8829000 | $1.14 | $0.8650000 |
| 2023-01-25 | $0.8829000 | $1.18 | $1.43 | $0.8735000 |
| 2023-01-26 | $1.18 | $1.08 | $1.33 | $1.05 |
| 2023-01-27 | $1.08 | $1.09 | $1.09 | $1.08 |
| 2023-01-28 | $1.11 | $1.13 | $1.25 | $1.07 |
| 2023-01-29 | $1.13 | $1.09 | $1.23 | $1.07 |
| 2023-01-30 | $1.09 | $0.9805000 | $1.05 | $0.9426000 |
| 2023-01-31 | $0.9805000 | $0.9930000 | $1.09 | $0.9342000 |
| 2023-02-01 | $0.9930000 | $1.09 | $1.21 | $0.9912000 |
| 2023-02-02 | $1.09 | $1.06 | $1.16 | $1.05 |
| 2023-02-03 | $1.06 | $1.08 | $1.12 | $1.01 |
| 2023-02-04 | $1.08 | $1.09 | $1.15 | $1.05 |
| 2023-02-05 | $1.09 | $1.07 | $1.11 | $1.01 |
| 2023-02-06 | $1.07 | $1.07 | $1.25 | $1.05 |
| 2023-02-07 | $1.07 | $1.07 | $1.08 | $1.07 |
| 2023-02-08 | $1.10 | $1.05 | $1.16 | $1.02 |
| 2023-02-09 | $1.05 | $0.9650000 | $1.07 | $0.9399000 |
| 2023-02-10 | $0.9650000 | $0.9530000 | $1.02 | $0.9229000 |
| 2023-02-11 | $0.9530000 | $0.9954000 | $1.01 | $0.9007000 |
| 2023-02-12 | $0.9954000 | $0.9729000 | $1.04 | $0.9453000 |
| 2023-02-13 | $0.9729000 | $0.8855000 | $0.9750000 | $0.8312000 |
| 2023-02-14 | $0.8855000 | $0.9339000 | $0.9532000 | $0.8850000 |
| 2023-02-15 | $0.9339000 | $0.9842000 | $1.03 | $0.9417000 |
| 2023-02-16 | $0.9842000 | $0.9086000 | $1.05 | $0.9044000 |
| 2023-02-17 | $0.9086000 | $0.9586000 | $1.00 | $0.9374000 |
| 2023-02-18 | $0.9586000 | $0.9409000 | $0.9769000 | $0.9291000 |
| 2023-02-19 | $0.9409000 | $0.8974000 | $0.9341000 | $0.8744000 |
| 2023-02-20 | $0.8974000 | $0.9456000 | $0.9863000 | $0.8986000 |
| 2023-02-21 | $0.9456000 | $0.9039000 | $0.9431000 | $0.8883000 |
| 2023-02-22 | $0.9039000 | $0.8773000 | $0.9014000 | $0.8545000 |
| 2023-02-23 | $0.8773000 | $0.8788000 | $0.8801000 | $0.8770000 |
| 2023-02-24 | $0.9050000 | $0.8583000 | $0.8801000 | $0.8397000 |
| 2023-02-25 | $0.8583000 | $0.8224000 | $0.8628000 | $0.7997000 |
| 2023-02-26 | $0.8224000 | $0.8429000 | $0.8674000 | $0.8363000 |
| 2023-02-27 | $0.8429000 | $0.8203000 | $0.8607000 | $0.8156000 |
| 2023-02-28 | $0.8203000 | $0.7923000 | $0.8312000 | $0.7882000 |
| 2023-03-01 | $0.7923000 | $0.8265000 | $0.8482000 | $0.7873000 |
| 2023-03-02 | $0.8265000 | $0.8035000 | $0.8467000 | $0.7885000 |
| 2023-03-03 | $0.8035000 | $0.7556000 | $0.7657000 | $0.7238000 |
| 2023-03-04 | $0.7556000 | $0.8556000 | $0.9526000 | $0.7318000 |
| 2023-03-05 | $0.8556000 | $0.8022000 | $0.8740000 | $0.7874000 |
| 2023-03-06 | $0.8022000 | $0.8007000 | $0.8276000 | $0.7745000 |
| 2023-03-07 | $0.8007000 | $0.7708000 | $0.8032000 | $0.7684000 |
| 2023-03-08 | $0.7708000 | $0.7246000 | $0.7730000 | $0.7166000 |
| 2023-03-09 | $0.7246000 | $0.6891000 | $0.7125000 | $0.6677000 |
| 2023-03-10 | $0.6891000 | $0.6931000 | $0.7661000 | $0.6432000 |
| 2023-03-11 | $0.6931000 | $0.7589000 | $0.8706000 | $0.6649000 |
| 2023-03-12 | $0.7589000 | $0.7734000 | $0.8564000 | $0.7617000 |
| 2023-03-13 | $0.7734000 | $0.7751000 | $0.8569000 | $0.7632000 |
| 2023-03-14 | $0.7751000 | $0.8086000 | $0.8408000 | $0.7591000 |
| 2023-03-15 | $0.8086000 | $0.8126000 | $0.8140000 | $0.8079000 |
| 2023-03-16 | $0.7618000 | $0.8051000 | $0.8392000 | $0.7641000 |
| 2023-03-17 | $0.8051000 | $0.8427000 | $0.9319000 | $0.8229000 |
| 2023-03-18 | $0.8427000 | $0.7909000 | $0.8521000 | $0.7571000 |
| 2023-03-19 | $0.7909000 | $0.7965000 | $0.9034000 | $0.7828000 |
| 2023-03-20 | $0.7965000 | $0.7580000 | $0.8170000 | $0.7419000 |
| 2023-03-21 | $0.7580000 | $0.7709000 | $0.7951000 | $0.7512000 |
| 2023-03-22 | $0.7709000 | $0.7638000 | $0.8080000 | $0.7198000 |
| 2023-03-23 | $0.7638000 | $0.7653000 | $0.8263000 | $0.7509000 |
| 2023-03-24 | $0.7653000 | $0.7398000 | $0.7530000 | $0.7115000 |
| 2023-03-25 | $0.7398000 | $0.7374000 | $0.7976000 | $0.7209000 |
| 2023-03-26 | $0.7374000 | $0.7444000 | $0.7629000 | $0.7397000 |
| 2023-03-27 | $0.7444000 | $0.7012000 | $0.7278000 | $0.6889000 |
| 2023-03-28 | $0.7012000 | $0.7203000 | $0.7604000 | $0.6876000 |
| 2023-03-29 | $0.7203000 | $0.7316000 | $0.7509000 | $0.7211000 |
| 2023-03-30 | $0.7316000 | $0.7130000 | $0.7382000 | $0.6976000 |
| 2023-03-31 | $0.7130000 | $0.7304000 | $0.7418000 | $0.7125000 |
| 2023-04-01 | $0.7304000 | $0.7156000 | $0.7338000 | $0.7131000 |
| 2023-04-02 | $0.7156000 | $0.7047000 | $0.7227000 | $0.7024000 |
| 2023-04-03 | $0.7047000 | $0.7056000 | $0.7061000 | $0.7042000 |
| 2023-04-04 | $0.7328000 | $0.8676000 | $0.8885000 | $0.7231000 |
| 2023-04-05 | $0.8676000 | $0.8490000 | $0.8939000 | $0.8388000 |
| 2023-04-06 | $0.7874000 | $0.7637000 | $0.7903000 | $0.7449000 |
| 2023-04-07 | $0.7637000 | $0.7332000 | $0.7600000 | $0.7279000 |
| 2023-04-08 | $0.7332000 | $0.7525000 | $0.7984000 | $0.7195000 |
| 2023-04-09 | $0.7525000 | $0.7522000 | $0.8117000 | $0.7459000 |
| 2023-04-10 | $0.7522000 | $0.7645000 | $0.7918000 | $0.7517000 |
| 2023-04-11 | $0.7645000 | $0.7366000 | $0.7813000 | $0.7309000 |
| 2023-04-12 | $0.7366000 | $0.7258000 | $0.7402000 | $0.7022000 |
| 2023-04-13 | $0.7258000 | $0.7316000 | $0.7316000 | $0.7258000 |
| 2023-04-14 | $0.7285000 | $0.7446000 | $0.7547000 | $0.7187000 |
| 2023-04-15 | $0.7446000 | $0.7398000 | $0.7508000 | $0.7289000 |
| 2023-04-16 | $0.7398000 | $0.7732000 | $0.8597000 | $0.7399000 |
| 2023-04-17 | $0.7732000 | $0.7368000 | $0.7724000 | $0.7241000 |
| 2023-04-18 | $0.7368000 | $0.7493000 | $0.7675000 | $0.7426000 |
| 2023-04-19 | $0.7493000 | $0.7285000 | $0.7755000 | $0.6962000 |
| 2023-04-20 | $0.7285000 | $0.7033000 | $0.7417000 | $0.6977000 |
| 2023-04-21 | $0.7033000 | $0.6529000 | $0.6897000 | $0.6461000 |
| 2023-04-22 | $0.6529000 | $0.6785000 | $0.6977000 | $0.6618000 |
| 2023-04-23 | $0.6785000 | $0.6656000 | $0.6894000 | $0.6571000 |
| 2023-04-24 | $0.6656000 | $0.6697000 | $0.6701000 | $0.6652000 |
| 2023-04-25 | $0.6610000 | $0.6613000 | $0.6899000 | $0.6528000 |
| 2023-04-26 | $0.6613000 | $0.6272000 | $0.6676000 | $0.5957000 |
| 2023-04-27 | $0.6272000 | $0.6386000 | $0.6563000 | $0.6266000 |
| 2023-04-28 | $0.6386000 | $0.6276000 | $0.6590000 | $0.6214000 |
| 2023-04-29 | $0.6276000 | $0.6143000 | $0.6412000 | $0.6072000 |
| 2023-04-30 | $0.6143000 | $0.5958000 | $0.6183000 | $0.5943000 |
| 2023-05-01 | $0.5958000 | $0.5662000 | $0.5794000 | $0.5496000 |
| 2023-05-02 | $0.5662000 | $0.5931000 | $0.6640000 | $0.5742000 |
| 2023-05-03 | $0.5931000 | $0.5968000 | $0.6679000 | $0.5596000 |
| 2023-05-04 | $0.5968000 | $0.6302000 | $0.6587000 | $0.5889000 |
| 2023-05-05 | $0.6302000 | $0.6322000 | $0.6323000 | $0.6301000 |
| 2023-05-06 | $0.6031000 | $0.5829000 | $0.5980000 | $0.5728000 |
| 2023-05-07 | $0.5829000 | $0.5778000 | $0.5843000 | $0.5646000 |
| 2023-05-08 | $0.5778000 | $0.5292000 | $0.5992000 | $0.5276000 |
| 2023-05-09 | $0.5292000 | $0.5356000 | $0.5425000 | $0.5243000 |
| 2023-05-10 | $0.5356000 | $0.4429000 | $0.5354000 | $0.4329000 |
| 2023-05-11 | $0.4429000 | $0.4447000 | $0.4457000 | $0.4425000 |
| 2023-05-13 | $0.4206000 | $0.4168000 | $0.4477000 | $0.4013000 |
| 2023-05-14 | $0.4168000 | $0.4153000 | $0.4317000 | $0.4083000 |
| 2023-05-15 | $0.4153000 | $0.3883000 | $0.4209000 | $0.3788000 |
| 2023-05-16 | $0.3883000 | $0.4128000 | $0.4296000 | $0.3826000 |
| 2023-05-17 | $0.4128000 | $0.4119000 | $0.4278000 | $0.4026000 |
| 2023-05-18 | $0.4119000 | $0.4118000 | $0.4121000 | $0.4117000 |
| 2023-05-19 | $0.4686000 | $0.4423000 | $0.5224000 | $0.4302000 |
| 2023-05-20 | $0.4423000 | $0.4355000 | $0.4461000 | $0.4274000 |
| 2023-05-21 | $0.4355000 | $0.4142000 | $0.4479000 | $0.4045000 |
| 2023-05-22 | $0.4142000 | $0.4206000 | $0.4292000 | $0.4069000 |
| 2023-05-23 | $0.4206000 | $0.4206000 | $0.4296000 | $0.4165000 |
| 2023-05-24 | $0.4206000 | $0.4002000 | $0.4073000 | $0.3909000 |
| 2023-05-25 | $0.4002000 | $0.3999000 | $0.4083000 | $0.3975000 |
| 2023-05-26 | $0.3999000 | $0.4043000 | $0.4214000 | $0.3984000 |
| 2023-05-27 | $0.4043000 | $0.4017000 | $0.4106000 | $0.4015000 |
| 2023-05-28 | $0.4017000 | $0.4082000 | $0.4206000 | $0.4046000 |
| 2023-05-29 | $0.4082000 | $0.4001000 | $0.4073000 | $0.3959000 |
| 2023-05-30 | $0.4001000 | $0.3889000 | $0.3995000 | $0.3851000 |
| 2023-05-31 | $0.3889000 | $0.3894000 | $0.3896000 | $0.3889000 |
| 2023-06-01 | $0.3737000 | $0.3721000 | $0.3820000 | $0.3616000 |
| 2023-06-02 | $0.3721000 | $0.3848000 | $0.4224000 | $0.3703000 |
| 2023-06-03 | $0.3848000 | $0.3802000 | $0.3956000 | $0.3699000 |
| 2023-06-04 | $0.3802000 | $0.3901000 | $0.4197000 | $0.3744000 |
| 2023-06-05 | $0.3901000 | $0.3887000 | $0.3901000 | $0.3883000 |
| 2023-06-06 | $0.3380000 | $0.3593000 | $0.3850000 | $0.3528000 |
| 2023-06-07 | $0.3593000 | $0.3262000 | $0.3528000 | $0.3180000 |
| 2023-06-08 | $0.3262000 | $0.3283000 | $0.3283000 | $0.3261000 |
| 2023-06-09 | $0.3459000 | $0.3387000 | $0.3620000 | $0.3305000 |
| 2023-06-10 | $0.3387000 | $0.3371000 | $0.3388000 | $0.3371000 |
| 2023-06-12 | $0.3076000 | $0.3000000 | $0.3168000 | $0.2870000 |
| 2023-06-13 | $0.3000000 | $0.2998000 | $0.3001000 | $0.2995000 |
| 2023-06-14 | $0.2883000 | $0.2842000 | $0.2947000 | $0.2686000 |
| 2023-06-15 | $0.2842000 | $0.2811000 | $0.2842000 | $0.2808000 |
| 2023-06-16 | $0.3872000 | $0.3415000 | $0.4131000 | $0.3362000 |
| 2023-06-17 | $0.3415000 | $0.3650000 | $0.3929000 | $0.3330000 |
| 2023-06-18 | $0.3650000 | $0.3290000 | $0.3674000 | $0.3266000 |
| 2023-06-19 | $0.3290000 | $0.3306000 | $0.3473000 | $0.3266000 |
| 2023-06-20 | $0.3306000 | $0.3314000 | $0.3334000 | $0.3303000 |
| 2023-06-21 | $0.3319000 | $0.3576000 | $0.3648000 | $0.3357000 |
| 2023-06-22 | $0.3576000 | $0.3542000 | $0.3577000 | $0.3533000 |
| 2023-06-23 | $0.3366000 | $0.4427000 | $0.5216000 | $0.3352000 |
| 2023-06-24 | $0.4427000 | $0.3883000 | $0.4683000 | $0.3751000 |
| 2023-06-25 | $0.3883000 | $0.4138000 | $0.4467000 | $0.3840000 |
| 2023-06-26 | $0.4138000 | $0.3881000 | $0.4317000 | $0.3860000 |
| 2023-06-27 | $0.3881000 | $0.4037000 | $0.4322000 | $0.3911000 |
| 2023-06-28 | $0.4037000 | $0.3820000 | $0.3992000 | $0.3736000 |
| 2023-06-29 | $0.3820000 | $0.3818000 | $0.3835000 | $0.3814000 |
SONM is a a multi-purpose decentralized supercomputer for general purpose computing, allowig users to monetize their idle hardware and providing services that range from site hosting to scientific calculations. The SONM project implements a fog computing structure instead of a costly cloud structure, reducing middlemen fees. The SNM token is required to buy and sell computational power in the SONM network.
Sorry, detailed technology about SONM is not currently available
Sorry, detailed features about SONM is not currently available
A universal fog supercomputer – ethereum-based network for globally distributed computing power. The bonus during the ICO started at 15% slowly dropping to 0%. 117,337 ETH was raised that was worth approximately $26 Million at the close of sale. The token reserve has been split in the following manner 5.46% Pre-ICO, 10% Eco-fund, 9.01% Team.
Â
laravel-share::laravel-share-fa4.facebooklaravel-share::laravel-share-fa4.twitterlaravel-share::laravel-share-fa4.linkedin