EKT
EDUCare Rang 397
Webseite
Twitter
724,297,908 EKT
Kaufen/Verkaufen
Get Wallet
EDUCare
EDUCare Preis $0.01
$0.01
EDUCare 24h Vol
$3,487,823
$3,487,823
EDUCare Marktkapitalisierung $3,808,977
$3,808,977
24h Vol
783 BTC1 H
-8.79 %
24 H
-60.14 %
7 d
-75.58 %
Heute EDUCare Preis in US-Dollar ist derzeit
0.0053
USD, und wenn in konvertiert Bitcoin ist
0.00000118
BTC. Insgesamt 855 Münze's sind derzeit auf dem Markt im Umlauf. EDUCare Die Preise erfahren derzeit eine Änderung von -60.14 %, prüfen alle Kryptowährung. In den letzten 24 Stunden 0.035 M US dollars EDUCare wurde gehandelt Krypto-Austausch. Erhalten EDUCare's Fortschritt durch Hinzufügen zu Ihrem Favoriten und ein freies schaffen Portfolio wenn Sie wünschen.
Vollständiger Name
EDUCare
Symbol
EKT
Algorithmus
ETH Token
BTC Preis
0.00000118 BTC
BTC Markt
855 BTC
BTC 24h Vol
783 BTC
Insgesamt abgebaute Münzen
724,297,908 EKT
1h
-8.79 %
24h
-60.14 %
7d
-75.58 %
Twitter
Webseite
Share EDUCare Price
Diagramme
| Datum | Öffnen | Schließen | Hoch | Niedrig |
|---|---|---|---|---|
| 2019-02-25 | $0.007071 | $0.007229 | $0.007646 | $0.007090 |
| 2019-02-26 | $0.007229 | $0.007267 | $0.007679 | $0.006856 |
| 2019-02-27 | $0.007267 | $0.007341 | $0.007613 | $0.006661 |
| 2019-02-28 | $0.007341 | $0.007087 | $0.007632 | $0.006951 |
| 2019-03-01 | $0.007087 | $0.007080 | $0.007488 | $0.006671 |
| 2019-03-02 | $0.007080 | $0.007092 | $0.007360 | $0.006824 |
| 2019-03-03 | $0.007092 | $0.007217 | $0.007217 | $0.006823 |
| 2019-03-04 | $0.007217 | $0.006701 | $0.007459 | $0.006448 |
| 2019-03-05 | $0.006701 | $0.007034 | $0.007448 | $0.006897 |
| 2019-03-06 | $0.007034 | $0.006786 | $0.007340 | $0.006786 |
| 2019-03-07 | $0.006786 | $0.006470 | $0.007158 | $0.006057 |
| 2019-03-08 | $0.006470 | $0.006452 | $0.006721 | $0.006049 |
| 2019-03-09 | $0.006452 | $0.008571 | $0.0105100 | $0.006497 |
| 2019-03-10 | $0.008571 | $0.008045 | $0.008591 | $0.006954 |
| 2019-03-11 | $0.008045 | $0.008814 | $0.009615 | $0.007345 |
| 2019-03-12 | $0.008814 | $0.008062 | $0.008868 | $0.007256 |
| 2019-03-13 | $0.008062 | $0.007843 | $0.008109 | $0.007577 |
| 2019-03-14 | $0.007843 | $0.007708 | $0.007973 | $0.007309 |
| 2019-03-15 | $0.007708 | $0.007845 | $0.008808 | $0.007432 |
| 2019-03-16 | $0.007845 | $0.008076 | $0.009068 | $0.007792 |
| 2019-03-17 | $0.008076 | $0.008384 | $0.008524 | $0.007825 |
| 2019-03-18 | $0.008384 | $0.007479 | $0.008587 | $0.007064 |
| 2019-03-19 | $0.007479 | $0.007112 | $0.007670 | $0.006834 |
| 2019-03-20 | $0.007112 | $0.006871 | $0.007151 | $0.006731 |
| 2019-03-21 | $0.006871 | $0.006509 | $0.006645 | $0.006238 |
| 2019-03-22 | $0.006509 | $0.0043760 | $0.006564 | $0.0036930 |
| 2019-03-23 | $0.0043760 | $0.005372 | $0.005510 | $0.0042700 |
| 2019-03-24 | $0.005372 | $0.006129 | $0.006402 | $0.005176 |
| 2019-03-25 | $0.006129 | $0.005760 | $0.006028 | $0.005492 |
| 2019-03-26 | $0.005760 | $0.005506 | $0.006043 | $0.005372 |
| 2019-03-27 | $0.005506 | $0.006170 | $0.006451 | $0.005609 |
| 2019-03-28 | $0.006170 | $0.005951 | $0.006228 | $0.005812 |
| 2019-03-29 | $0.005951 | $0.005749 | $0.006354 | $0.005749 |
| 2019-03-30 | $0.005749 | $0.005937 | $0.006160 | $0.005667 |
| 2019-03-31 | $0.005937 | $0.005981 | $0.006266 | $0.005752 |
| 2019-04-01 | $0.005981 | $0.006114 | $0.006383 | $0.005674 |
| 2019-04-02 | $0.006114 | $0.0100600 | $0.0108700 | $0.006960 |
| 2019-04-03 | $0.0100600 | $0.0128900 | $0.0132200 | $0.008523 |
| 2019-04-04 | $0.0128900 | $0.0125300 | $0.0139500 | $0.0121700 |
| 2019-04-05 | $0.0125300 | $0.0140100 | $0.0147500 | $0.0131400 |
| 2019-04-06 | $0.0140100 | $0.0324100 | $0.0335400 | $0.0139000 |
| 2019-04-07 | $0.0324100 | $0.0244000 | $0.0358200 | $0.0198400 |
| 2019-04-08 | $0.0244000 | $0.0255700 | $0.0284300 | $0.0200800 |
| 2019-04-09 | $0.0255700 | $0.0251100 | $0.0262500 | $0.0212100 |
| 2019-04-10 | $0.0251100 | $0.0271900 | $0.0274600 | $0.0235800 |
| 2019-04-11 | $0.0271900 | $0.0284200 | $0.0297400 | $0.0228900 |
| 2019-04-12 | $0.0284200 | $0.0267100 | $0.0284700 | $0.0257400 |
| 2019-04-13 | $0.0267100 | $0.0245600 | $0.0276400 | $0.0237600 |
| 2019-04-14 | $0.0245600 | $0.0264800 | $0.0269900 | $0.0221500 |
| 2019-04-15 | $0.0264800 | $0.0236800 | $0.0262300 | $0.0236600 |
| 2019-04-16 | $0.0236800 | $0.0178600 | $0.0257700 | $0.0120200 |
| 2019-04-17 | $0.0178600 | $0.0190400 | $0.0203800 | $0.0151700 |
| 2019-04-18 | $0.0190400 | $0.0220000 | $0.0229600 | $0.0197300 |
| 2019-04-19 | $0.0220000 | $0.0213000 | $0.0228100 | $0.0207000 |
| 2019-04-20 | $0.0213000 | $0.0203000 | $0.0212800 | $0.0188200 |
| 2019-04-21 | $0.0203000 | $0.0214700 | $0.0234800 | $0.0183900 |
| 2019-04-22 | $0.0214700 | $0.0250600 | $0.0262300 | $0.0214900 |
| 2019-04-23 | $0.0250600 | $0.0254800 | $0.0273100 | $0.0245100 |
| 2019-04-24 | $0.0254800 | $0.0251600 | $0.0260900 | $0.0240800 |
| 2019-04-25 | $0.0251600 | $0.0233000 | $0.0244800 | $0.0226400 |
| 2019-04-26 | $0.0233000 | $0.0235000 | $0.0248400 | $0.0231500 |
| 2019-04-27 | $0.0235000 | $0.0256700 | $0.0261300 | $0.0236000 |
| 2019-04-28 | $0.0257300 | $0.0280100 | $0.0282800 | $0.0256200 |
| 2019-04-29 | $0.0280100 | $0.0294600 | $0.0301500 | $0.0273300 |
| 2019-04-30 | $0.0294600 | $0.0368200 | $0.0391100 | $0.0309100 |
| 2019-05-01 | $0.0368200 | $0.0355100 | $0.0364500 | $0.0313200 |
| 2019-05-02 | $0.0355100 | $0.0434500 | $0.0452900 | $0.0340200 |
| 2019-05-03 | $0.0434500 | $0.0517 | $0.0524 | $0.0422800 |
| 2019-05-04 | $0.0517 | $0.0569 | $0.0569 | $0.0490200 |
| 2019-05-05 | $0.0569 | $0.0498400 | $0.0603 | $0.0444100 |
| 2019-05-06 | $0.0498400 | $0.0532 | $0.0584 | $0.0512 |
| 2019-05-07 | $0.0532 | $0.0506 | $0.0561 | $0.0487700 |
| 2019-05-08 | $0.0506 | $0.0477700 | $0.0525 | $0.0462800 |
| 2019-05-09 | $0.0477700 | $0.0429000 | $0.0505 | $0.0427200 |
| 2019-05-10 | $0.0429000 | $0.0439200 | $0.0461800 | $0.0413500 |
| 2019-05-11 | $0.0439200 | $0.0498400 | $0.0572 | $0.0488800 |
| 2019-05-12 | $0.0498400 | $0.0489000 | $0.0523 | $0.0451300 |
| 2019-05-13 | $0.0489000 | $0.0531 | $0.0544 | $0.0494700 |
| 2019-05-14 | $0.0531 | $0.0489700 | $0.0606 | $0.0475600 |
| 2019-05-15 | $0.0489700 | $0.0497300 | $0.0597 | $0.0497300 |
| 2019-05-16 | $0.0497300 | $0.0540 | $0.0578 | $0.0468100 |
| 2019-05-17 | $0.0540 | $0.0501 | $0.0536 | $0.0487000 |
| 2019-05-18 | $0.0501 | $0.0456900 | $0.0481000 | $0.0444500 |
| 2019-05-19 | $0.0456900 | $0.0441400 | $0.0528 | $0.0437000 |
| 2019-05-20 | $0.0441400 | $0.0447000 | $0.0463400 | $0.0403400 |
| 2019-05-21 | $0.0447000 | $0.0444400 | $0.0461200 | $0.0419400 |
| 2019-05-22 | $0.0444400 | $0.0455300 | $0.0474700 | $0.0409000 |
| 2019-05-23 | $0.0455300 | $0.0481100 | $0.0497800 | $0.0442100 |
| 2019-05-24 | $0.0481100 | $0.0459500 | $0.0499200 | $0.0424300 |
| 2019-05-25 | $0.0459500 | $0.0483900 | $0.0497400 | $0.0452700 |
| 2019-05-26 | $0.0483900 | $0.0513 | $0.0527 | $0.0510 |
| 2019-05-27 | $0.0513 | $0.0491700 | $0.0530 | $0.0460200 |
| 2019-05-28 | $0.0491700 | $0.0523 | $0.0548 | $0.0488100 |
| 2019-05-29 | $0.0523 | $0.0530 | $0.0544 | $0.0512 |
| 2019-05-30 | $0.0530 | $0.0528 | $0.0535 | $0.0479100 |
| 2019-05-31 | $0.0528 | $0.0535 | $0.0558 | $0.0529 |
| 2019-06-01 | $0.0535 | $0.0529 | $0.0536 | $0.0496300 |
| 2019-06-02 | $0.0529 | $0.0517 | $0.0539 | $0.0508 |
| 2019-06-03 | $0.0517 | $0.0455000 | $0.0488000 | $0.0449300 |
| 2019-06-04 | $0.0455000 | $0.0446500 | $0.0460000 | $0.0424600 |
| 2019-06-05 | $0.0446500 | $0.0456100 | $0.0465700 | $0.0446300 |
| 2019-06-06 | $0.0456100 | $0.0606 | $0.0636 | $0.0456000 |
| 2019-06-07 | $0.0606 | $0.0574 | $0.0636 | $0.0532 |
| 2019-06-08 | $0.0574 | $0.0554 | $0.0567 | $0.0538 |
| 2019-06-09 | $0.0554 | $0.0573 | $0.0613 | $0.0515 |
| 2019-06-10 | $0.0573 | $0.0588 | $0.0614 | $0.0553 |
| 2019-06-11 | $0.0588 | $0.0574 | $0.0582 | $0.0548 |
| 2019-06-12 | $0.0574 | $0.0632 | $0.0683 | $0.0613 |
| 2019-06-13 | $0.0632 | $0.0632 | $0.0666 | $0.0582 |
| 2019-06-14 | $0.0632 | $0.0661 | $0.0699 | $0.0653 |
| 2019-06-15 | $0.0661 | $0.0679 | $0.0693 | $0.0667 |
| 2019-06-16 | $0.0679 | $0.0691 | $0.0696 | $0.0645 |
| 2019-06-17 | $0.0691 | $0.0719 | $0.0722 | $0.0682 |
| 2019-06-18 | $0.0719 | $0.0688 | $0.0730 | $0.0669 |
| 2019-06-19 | $0.0688 | $0.0716 | $0.0744 | $0.0692 |
| 2019-06-20 | $0.0716 | $0.0791 | $0.0798 | $0.0708 |
| 2019-06-21 | $0.0791 | $0.0925 | $0.0935 | $0.0823 |
| 2019-06-22 | $0.0925 | $0.0923 | $0.1040000 | $0.0903 |
| 2019-06-23 | $0.0923 | $0.0980 | $0.1015000 | $0.0903 |
| 2019-06-24 | $0.0980 | $0.1191000 | $0.1220000 | $0.0989 |
| 2019-06-25 | $0.1191000 | $0.1313000 | $0.1348000 | $0.1171000 |
| 2019-06-26 | $0.1313000 | $0.1247000 | $0.1469000 | $0.1177000 |
| 2019-06-27 | $0.1247000 | $0.1150000 | $0.1206000 | $0.0990100 |
| 2019-06-28 | $0.1150000 | $0.1258000 | $0.1346000 | $0.1176000 |
| 2019-06-29 | $0.1258000 | $0.1298000 | $0.1347000 | $0.1274000 |
| 2019-06-30 | $0.1298000 | $0.1217000 | $0.1278000 | $0.1161000 |
| 2019-07-01 | $0.1217000 | $0.1291000 | $0.1316000 | $0.1233000 |
| 2019-07-02 | $0.1291000 | $0.1273000 | $0.1303000 | $0.1239000 |
| 2019-07-03 | $0.1273000 | $0.1314000 | $0.1360000 | $0.1299000 |
| 2019-07-04 | $0.1314000 | $0.1244000 | $0.1266000 | $0.1217000 |
| 2019-07-05 | $0.1244000 | $0.1251000 | $0.1278000 | $0.1251000 |
| 2019-07-06 | $0.1251000 | $0.1207000 | $0.1258000 | $0.1193000 |
| 2019-07-07 | $0.1207000 | $0.1242000 | $0.1311000 | $0.1213000 |
| 2019-07-08 | $0.1242000 | $0.1279000 | $0.1313000 | $0.1269000 |
| 2019-07-09 | $0.1279000 | $0.1221000 | $0.1267000 | $0.1182000 |
| 2019-07-10 | $0.1221000 | $0.1225000 | $0.1296000 | $0.1111000 |
| 2019-07-11 | $0.1225000 | $0.1183000 | $0.1222000 | $0.1109000 |
| 2019-07-12 | $0.1183000 | $0.1190000 | $0.1219000 | $0.1110000 |
| 2019-07-13 | $0.1190000 | $0.1190000 | $0.1206000 | $0.1148000 |
| 2019-07-14 | $0.1190000 | $0.1018000 | $0.1054000 | $0.0975 |
| 2019-07-15 | $0.1018000 | $0.1141000 | $0.1141000 | $0.1022000 |
| 2019-07-16 | $0.1141000 | $0.1019000 | $0.1070000 | $0.0979 |
| 2019-07-17 | $0.1019000 | $0.1079000 | $0.1115000 | $0.1025000 |
| 2019-07-18 | $0.1079000 | $0.1205000 | $0.1243000 | $0.1124000 |
| 2019-07-19 | $0.1205000 | $0.1206000 | $0.1214000 | $0.1173000 |
| 2019-07-20 | $0.1206000 | $0.1291000 | $0.1298000 | $0.1210000 |
| 2019-07-21 | $0.1291000 | $0.1251000 | $0.1276000 | $0.1229000 |
| 2019-07-22 | $0.1251000 | $0.1226000 | $0.1234000 | $0.1195000 |
| 2019-07-23 | $0.1226000 | $0.1190000 | $0.1214000 | $0.1188000 |
| 2019-07-24 | $0.1190000 | $0.1228000 | $0.1252000 | $0.1214000 |
| 2019-07-25 | $0.1228000 | $0.1227000 | $0.1273000 | $0.1207000 |
| 2019-07-26 | $0.1227000 | $0.1216000 | $0.1246000 | $0.1202000 |
| 2019-07-27 | $0.1216000 | $0.1184000 | $0.1197000 | $0.1138000 |
| 2019-07-28 | $0.1184000 | $0.1198000 | $0.1219000 | $0.1183000 |
| 2019-07-29 | $0.1198000 | $0.1230000 | $0.1251000 | $0.1124000 |
| 2019-07-30 | $0.1230000 | $0.1192000 | $0.1238000 | $0.1171000 |
| 2019-07-31 | $0.1192000 | $0.1254000 | $0.1284000 | $0.1221000 |
| 2019-08-01 | $0.1254000 | $0.1253000 | $0.1272000 | $0.1223000 |
| 2019-08-02 | $0.1253000 | $0.1210000 | $0.1254000 | $0.1191000 |
| 2019-08-03 | $0.1210000 | $0.1224000 | $0.1236000 | $0.1170000 |
| 2019-08-04 | $0.1224000 | $0.1288000 | $0.1298000 | $0.1207000 |
| 2019-08-05 | $0.1288000 | $0.1401000 | $0.1424000 | $0.1332000 |
| 2019-08-06 | $0.1401000 | $0.1355000 | $0.1401000 | $0.1317000 |
| 2019-08-07 | $0.1355000 | $0.1422000 | $0.1424000 | $0.1341000 |
| 2019-08-08 | $0.1422000 | $0.1474000 | $0.1476000 | $0.1382000 |
| 2019-08-09 | $0.1474000 | $0.1416000 | $0.1485000 | $0.1363000 |
| 2019-08-10 | $0.1416000 | $0.1432000 | $0.1495000 | $0.1299000 |
| 2019-08-11 | $0.1432000 | $0.1513000 | $0.1549000 | $0.1405000 |
| 2019-08-12 | $0.1513000 | $0.1510000 | $0.1591000 | $0.1416000 |
| 2019-08-13 | $0.1510000 | $0.1531000 | $0.1606000 | $0.1440000 |
| 2019-08-14 | $0.1531000 | $0.1504000 | $0.1563000 | $0.1354000 |
| 2019-08-15 | $0.1504000 | $0.1502000 | $0.1555000 | $0.1469000 |
| 2019-08-16 | $0.1502000 | $0.1500000 | $0.1534000 | $0.1411000 |
| 2019-08-17 | $0.1500000 | $0.1548000 | $0.1623000 | $0.1446000 |
| 2019-08-18 | $0.1548000 | $0.1534000 | $0.1656000 | $0.1519000 |
| 2019-08-19 | $0.1534000 | $0.1450000 | $0.1636000 | $0.1443000 |
| 2019-08-20 | $0.1450000 | $0.1516000 | $0.1554000 | $0.1407000 |
| 2019-08-21 | $0.1516000 | $0.1492000 | $0.1525000 | $0.1441000 |
| 2019-08-22 | $0.1492000 | $0.1461000 | $0.1520000 | $0.1441000 |
| 2019-08-23 | $0.1461000 | $0.1435000 | $0.1505000 | $0.1408000 |
| 2019-08-24 | $0.1435000 | $0.1405000 | $0.1433000 | $0.1387000 |
| 2019-08-25 | $0.1405000 | $0.1309000 | $0.1393000 | $0.1306000 |
| 2019-08-26 | $0.1309000 | $0.1380000 | $0.1413000 | $0.1264000 |
| 2019-08-27 | $0.1380000 | $0.1393000 | $0.1418000 | $0.1352000 |
| 2019-08-28 | $0.1393000 | $0.1331000 | $0.1392000 | $0.1267000 |
| 2019-08-29 | $0.1331000 | $0.1328000 | $0.1377000 | $0.1298000 |
| 2019-08-30 | $0.1328000 | $0.1345000 | $0.1370000 | $0.1324000 |
| 2019-08-31 | $0.1345000 | $0.1389000 | $0.1437000 | $0.1367000 |
| 2019-09-01 | $0.1389000 | $0.1431000 | $0.1455000 | $0.1364000 |
| 2019-09-02 | $0.1431000 | $0.1506000 | $0.1519000 | $0.1464000 |
| 2019-09-03 | $0.1506000 | $0.1538000 | $0.1594000 | $0.1483000 |
| 2019-09-04 | $0.1538000 | $0.1503000 | $0.1521000 | $0.1471000 |
| 2019-09-05 | $0.1503000 | $0.1552000 | $0.1615000 | $0.1439000 |
| 2019-09-06 | $0.1552000 | $0.1499000 | $0.1534000 | $0.1465000 |
| 2019-09-07 | $0.1499000 | $0.1518000 | $0.1590000 | $0.1473000 |
| 2019-09-08 | $0.1518000 | $0.1475000 | $0.1547000 | $0.1448000 |
| 2019-09-09 | $0.1475000 | $0.1515000 | $0.1543000 | $0.1452000 |
| 2019-09-10 | $0.1515000 | $0.1685000 | $0.1692000 | $0.1476000 |
| 2019-09-11 | $0.1685000 | $0.1626000 | $0.1675000 | $0.1583000 |
| 2019-09-12 | $0.1626000 | $0.1678000 | $0.1724000 | $0.1634000 |
| 2019-09-13 | $0.1678000 | $0.1698000 | $0.1743000 | $0.1663000 |
| 2019-09-14 | $0.1698000 | $0.1656000 | $0.1771000 | $0.1650000 |
| 2019-09-15 | $0.1656000 | $0.1658000 | $0.1719000 | $0.1640000 |
| 2019-09-16 | $0.1658000 | $0.1706000 | $0.1794000 | $0.1683000 |
| 2019-09-17 | $0.1706000 | $0.1699000 | $0.1794000 | $0.1663000 |
| 2019-09-18 | $0.1699000 | $0.1681000 | $0.1720000 | $0.1648000 |
| 2019-09-19 | $0.1681000 | $0.1668000 | $0.1827000 | $0.1655000 |
| 2019-09-20 | $0.1668000 | $0.1693000 | $0.1765000 | $0.1643000 |
| 2019-09-21 | $0.1693000 | $0.1707000 | $0.1752000 | $0.1638000 |
| 2019-09-22 | $0.1707000 | $0.1752000 | $0.1772000 | $0.1623000 |
| 2019-09-23 | $0.1752000 | $0.1683000 | $0.1702000 | $0.1620000 |
| 2019-09-24 | $0.1683000 | $0.1602000 | $0.1701000 | $0.1383000 |
| 2019-09-25 | $0.1602000 | $0.1581000 | $0.1655000 | $0.1515000 |
| 2019-09-26 | $0.1581000 | $0.1576000 | $0.1694000 | $0.1511000 |
| 2019-09-27 | $0.1576000 | $0.1577000 | $0.1685000 | $0.1574000 |
| 2019-09-28 | $0.1577000 | $0.1602000 | $0.1689000 | $0.1539000 |
| 2019-09-29 | $0.1602000 | $0.1576000 | $0.1647000 | $0.1539000 |
| 2019-09-30 | $0.1576000 | $0.1628000 | $0.1693000 | $0.1602000 |
| 2019-10-01 | $0.1628000 | $0.1614000 | $0.1644000 | $0.1552000 |
| 2019-10-02 | $0.1614000 | $0.1625000 | $0.1701000 | $0.1617000 |
| 2019-10-03 | $0.1625000 | $0.1590000 | $0.1647000 | $0.1570000 |
| 2019-10-04 | $0.1590000 | $0.1630000 | $0.1665000 | $0.1517000 |
| 2019-10-05 | $0.1630000 | $0.1627000 | $0.1649000 | $0.1614000 |
| 2019-10-06 | $0.1627000 | $0.1586000 | $0.1603000 | $0.1544000 |
| 2019-10-07 | $0.1586000 | $0.1597000 | $0.1696000 | $0.1573000 |
| 2019-10-08 | $0.1597000 | $0.1590000 | $0.1635000 | $0.1559000 |
| 2019-10-09 | $0.1590000 | $0.1544000 | $0.1700000 | $0.1438000 |
| 2019-10-10 | $0.1544000 | $0.1491000 | $0.1554000 | $0.1448000 |
| 2019-10-11 | $0.1491000 | $0.1412000 | $0.1475000 | $0.1347000 |
| 2019-10-12 | $0.1412000 | $0.1521000 | $0.1534000 | $0.1348000 |
| 2019-10-13 | $0.1521000 | $0.1415000 | $0.1536000 | $0.1388000 |
| 2019-10-14 | $0.1415000 | $0.1669000 | $0.1785000 | $0.1418000 |
| 2019-10-15 | $0.1669000 | $0.1734000 | $0.1829000 | $0.1565000 |
| 2019-10-16 | $0.1734000 | $0.1716000 | $0.1746000 | $0.1652000 |
| 2019-10-17 | $0.1716000 | $0.1647000 | $0.1757000 | $0.1628000 |
| 2019-10-18 | $0.1647000 | $0.1564000 | $0.1714000 | $0.1521000 |
| 2019-10-19 | $0.1564000 | $0.1467000 | $0.1582000 | $0.1396000 |
| 2019-10-20 | $0.1467000 | $0.1414000 | $0.1600000 | $0.1394000 |
| 2019-10-21 | $0.1414000 | $0.1461000 | $0.1513000 | $0.1379000 |
| 2019-10-22 | $0.1461000 | $0.1469000 | $0.1527000 | $0.1425000 |
| 2019-10-23 | $0.1469000 | $0.1364000 | $0.1448000 | $0.1351000 |
| 2019-10-24 | $0.1364000 | $0.1393000 | $0.1430000 | $0.1307000 |
| 2019-10-25 | $0.1393000 | $0.1444000 | $0.1572000 | $0.1403000 |
| 2019-10-26 | $0.1444000 | $0.1428000 | $0.1474000 | $0.1268000 |
| 2019-10-27 | $0.1428000 | $0.1368000 | $0.1482000 | $0.1345000 |
| 2019-10-28 | $0.1368000 | $0.1380000 | $0.1431000 | $0.1285000 |
| 2019-10-29 | $0.1380000 | $0.1363000 | $0.1470000 | $0.1287000 |
| 2019-10-30 | $0.1363000 | $0.1314000 | $0.1325000 | $0.1228000 |
| 2019-10-31 | $0.1314000 | $0.1312000 | $0.1358000 | $0.1238000 |
| 2019-11-01 | $0.1312000 | $0.1291000 | $0.1367000 | $0.1284000 |
| 2019-11-02 | $0.1291000 | $0.1278000 | $0.1338000 | $0.1219000 |
| 2019-11-03 | $0.1278000 | $0.1263000 | $0.1313000 | $0.1201000 |
| 2019-11-04 | $0.1263000 | $0.1243000 | $0.1305000 | $0.1168000 |
| 2019-11-05 | $0.1243000 | $0.1222000 | $0.1292000 | $0.1172000 |
| 2019-11-06 | $0.1222000 | $0.1169000 | $0.1242000 | $0.1147000 |
| 2019-11-07 | $0.1169000 | $0.1236000 | $0.1263000 | $0.1103000 |
| 2019-11-08 | $0.1236000 | $0.1144000 | $0.1219000 | $0.1115000 |
| 2019-11-09 | $0.1144000 | $0.1133000 | $0.1186000 | $0.1120000 |
| 2019-11-10 | $0.1133000 | $0.1141000 | $0.1169000 | $0.1088000 |
| 2019-11-11 | $0.1141000 | $0.1059000 | $0.1124000 | $0.1011000 |
| 2019-11-12 | $0.1059000 | $0.1031000 | $0.1119000 | $0.0982 |
| 2019-11-13 | $0.1031000 | $0.1018000 | $0.1085000 | $0.1005000 |
| 2019-11-14 | $0.1018000 | $0.1001000 | $0.1042000 | $0.0982 |
| 2019-11-15 | $0.1001000 | $0.0926 | $0.0991600 | $0.0881 |
| 2019-11-16 | $0.0926 | $0.1033000 | $0.1172000 | $0.0877 |
| 2019-11-17 | $0.1033000 | $0.1147000 | $0.1154000 | $0.1003000 |
| 2019-11-18 | $0.1147000 | $0.1056000 | $0.1123000 | $0.1018000 |
| 2019-11-19 | $0.1056000 | $0.0970 | $0.1076000 | $0.0938 |
| 2019-11-20 | $0.0970 | $0.0944 | $0.0980 | $0.0927 |
| 2019-11-21 | $0.0944 | $0.0755 | $0.0876 | $0.0711 |
| 2019-11-22 | $0.0755 | $0.0611 | $0.0823 | $0.0543 |
| 2019-11-23 | $0.0611 | $0.1070000 | $0.1085000 | $0.0620 |
| 2019-11-24 | $0.1070000 | $0.1060000 | $0.1064000 | $0.0837 |
| 2019-11-25 | $0.1060000 | $0.1094000 | $0.1170000 | $0.1017000 |
| 2019-11-26 | $0.1094000 | $0.1068000 | $0.1141000 | $0.1045000 |
| 2019-11-27 | $0.1068000 | $0.1041000 | $0.1139000 | $0.1025000 |
| 2019-11-28 | $0.1041000 | $0.1015000 | $0.1070000 | $0.1001000 |
| 2019-11-29 | $0.1015000 | $0.0918 | $0.1048000 | $0.0904 |
| 2019-11-30 | $0.0918 | $0.0929 | $0.0956 | $0.0833 |
| 2019-12-01 | $0.0929 | $0.0877 | $0.0942 | $0.0867 |
| 2019-12-02 | $0.0877 | $0.0881 | $0.0911 | $0.0822 |
| 2019-12-03 | $0.0881 | $0.0818 | $0.0898 | $0.0794 |
| 2019-12-04 | $0.0818 | $0.0773 | $0.0845 | $0.0747 |
| 2019-12-05 | $0.0773 | $0.0781 | $0.0816 | $0.0759 |
| 2019-12-06 | $0.0781 | $0.1057000 | $0.1073000 | $0.0784 |
| 2019-12-07 | $0.1057000 | $0.1217000 | $0.1404000 | $0.1024000 |
| 2019-12-08 | $0.1217000 | $0.1270000 | $0.1412000 | $0.1133000 |
| 2019-12-09 | $0.1270000 | $0.1180000 | $0.1249000 | $0.1164000 |
| 2019-12-10 | $0.1180000 | $0.0994000 | $0.1170000 | $0.0964 |
| 2019-12-11 | $0.0994000 | $0.1041000 | $0.1085000 | $0.0869 |
| 2019-12-12 | $0.1041000 | $0.0982 | $0.1079000 | $0.0943 |
| 2019-12-13 | $0.0982 | $0.0988 | $0.1023000 | $0.0975 |
| 2019-12-14 | $0.0988 | $0.1078000 | $0.1177000 | $0.0940 |
| 2019-12-15 | $0.1078000 | $0.0875 | $0.1084000 | $0.0838 |
| 2019-12-16 | $0.0875 | $0.0715 | $0.0830 | $0.0681 |
| 2019-12-17 | $0.0715 | $0.0669 | $0.0685 | $0.0608 |
| 2019-12-18 | $0.0669 | $0.0713 | $0.0829 | $0.0711 |
| 2019-12-19 | $0.0713 | $0.0712 | $0.0739 | $0.0682 |
| 2019-12-20 | $0.0712 | $0.0664 | $0.0720 | $0.0660 |
| 2019-12-21 | $0.0664 | $0.0626 | $0.0692 | $0.0612 |
| 2019-12-22 | $0.0626 | $0.0691 | $0.0761 | $0.0631 |
| 2019-12-23 | $0.0691 | $0.0669 | $0.0670 | $0.0628 |
| 2019-12-24 | $0.0669 | $0.0636 | $0.0688 | $0.0613 |
| 2019-12-25 | $0.0636 | $0.0607 | $0.0629 | $0.0595 |
| 2019-12-26 | $0.0607 | $0.0587 | $0.0620 | $0.0574 |
| 2019-12-27 | $0.0587 | $0.0566 | $0.0603 | $0.0551 |
| 2019-12-28 | $0.0566 | $0.0673 | $0.0682 | $0.0552 |
| 2019-12-29 | $0.0673 | $0.0537 | $0.0708 | $0.0512 |
| 2019-12-30 | $0.0537 | $0.0536 | $0.0562 | $0.0502 |
| 2019-12-31 | $0.0536 | $0.0517 | $0.0540 | $0.0501 |
| 2020-01-01 | $0.0517 | $0.0469000 | $0.0525 | $0.0468700 |
| 2020-01-02 | $0.0469000 | $0.0372100 | $0.0470600 | $0.0371400 |
| 2020-01-03 | $0.0372100 | $0.0383300 | $0.0417000 | $0.0375200 |
| 2020-01-04 | $0.0383300 | $0.0377500 | $0.0388600 | $0.0342900 |
| 2020-01-05 | $0.0377500 | $0.0336700 | $0.0381800 | $0.0322300 |
| 2020-01-06 | $0.0336700 | $0.0336300 | $0.0362000 | $0.0288600 |
| 2020-01-07 | $0.0336300 | $0.0310400 | $0.0334300 | $0.0296200 |
| 2020-01-08 | $0.0310400 | $0.0282400 | $0.0313700 | $0.0281500 |
| 2020-01-09 | $0.0282400 | $0.0257200 | $0.0293600 | $0.0251800 |
| 2020-01-10 | $0.0257200 | $0.0217600 | $0.0271100 | $0.0216300 |
| 2020-01-11 | $0.0217600 | $0.0218700 | $0.0232900 | $0.0208800 |
| 2020-01-12 | $0.0218700 | $0.0370000 | $0.0382600 | $0.0223600 |
| 2020-01-13 | $0.0370000 | $0.0285100 | $0.0365100 | $0.0276600 |
| 2020-01-14 | $0.0285100 | $0.0278600 | $0.0351100 | $0.0259900 |
| 2020-01-15 | $0.0278600 | $0.0270900 | $0.0293900 | $0.0255600 |
| 2020-01-16 | $0.0270900 | $0.0262700 | $0.0293400 | $0.0257300 |
| 2020-01-17 | $0.0262700 | $0.0252400 | $0.0278400 | $0.0247800 |
| 2020-01-18 | $0.0252400 | $0.0231100 | $0.0262900 | $0.0224100 |
| 2020-01-19 | $0.0231100 | $0.0261800 | $0.0279500 | $0.0218700 |
| 2020-01-20 | $0.0261800 | $0.0252300 | $0.0266700 | $0.0248000 |
| 2020-01-21 | $0.0252300 | $0.0247300 | $0.0262200 | $0.0244000 |
| 2020-01-22 | $0.0247300 | $0.0262900 | $0.0274500 | $0.0243800 |
| 2020-01-23 | $0.0262900 | $0.0282000 | $0.0312200 | $0.0250300 |
| 2020-01-24 | $0.0282000 | $0.0271600 | $0.0298900 | $0.0264600 |
| 2020-01-25 | $0.0271600 | $0.0274400 | $0.0283700 | $0.0260400 |
| 2020-01-26 | $0.0274400 | $0.0274200 | $0.0301700 | $0.0271900 |
| 2020-01-27 | $0.0274200 | $0.0266500 | $0.0278900 | $0.0261700 |
| 2020-01-28 | $0.0266500 | $0.0271000 | $0.0281600 | $0.0269100 |
| 2020-01-29 | $0.0271000 | $0.0265700 | $0.0274900 | $0.0259800 |
| 2020-01-30 | $0.0265700 | $0.0274900 | $0.0302300 | $0.0270600 |
| 2020-01-31 | $0.0274900 | $0.0337900 | $0.0350200 | $0.0266900 |
| 2020-02-01 | $0.0337900 | $0.0364200 | $0.0398400 | $0.0332200 |
| 2020-02-02 | $0.0364200 | $0.0356100 | $0.0375600 | $0.0341700 |
| 2020-02-03 | $0.0356100 | $0.0374400 | $0.0394500 | $0.0354300 |
| 2020-02-04 | $0.0374400 | $0.0369300 | $0.0386300 | $0.0362700 |
| 2020-02-05 | $0.0369300 | $0.0371000 | $0.0405000 | $0.0367900 |
| 2020-02-06 | $0.0371000 | $0.0358100 | $0.0394700 | $0.0342300 |
| 2020-02-07 | $0.0358100 | $0.0396100 | $0.0401700 | $0.0343000 |
| 2020-02-08 | $0.0396100 | $0.0439300 | $0.0524 | $0.0396200 |
| 2020-02-09 | $0.0439300 | $0.0454700 | $0.0507 | $0.0436400 |
| 2020-02-10 | $0.0454700 | $0.0401800 | $0.0444000 | $0.0391600 |
| 2020-02-11 | $0.0401800 | $0.0320100 | $0.0470400 | $0.0305800 |
| 2020-02-12 | $0.0320100 | $0.0344100 | $0.0386400 | $0.0330800 |
| 2020-02-13 | $0.0344100 | $0.0327600 | $0.0348900 | $0.0319600 |
| 2020-02-14 | $0.0327600 | $0.0333800 | $0.0365500 | $0.0332900 |
| 2020-02-15 | $0.0333800 | $0.0284700 | $0.0327100 | $0.0273600 |
| 2020-02-16 | $0.0284700 | $0.0265900 | $0.0300900 | $0.0258100 |
| 2020-02-17 | $0.0265900 | $0.0273400 | $0.0283300 | $0.0261800 |
| 2020-02-18 | $0.0273400 | $0.0269900 | $0.0295700 | $0.0263000 |
| 2020-02-19 | $0.0269900 | $0.0236100 | $0.0250100 | $0.0229600 |
| 2020-02-20 | $0.0236100 | $0.0225300 | $0.0238800 | $0.0219700 |
| 2020-02-21 | $0.0225300 | $0.0231500 | $0.0245500 | $0.0225800 |
| 2020-02-22 | $0.0231500 | $0.0235000 | $0.0242600 | $0.0226900 |
| 2020-02-23 | $0.0235000 | $0.0282000 | $0.0292200 | $0.0243900 |
| 2020-02-24 | $0.0282000 | $0.0260900 | $0.0278500 | $0.0254400 |
| 2020-02-25 | $0.0260900 | $0.0235900 | $0.0243500 | $0.0227100 |
| 2020-02-26 | $0.0235900 | $0.0208400 | $0.0222000 | $0.0197300 |
| 2020-02-27 | $0.0208400 | $0.0215100 | $0.0225700 | $0.0206300 |
| 2020-02-28 | $0.0215100 | $0.0215000 | $0.0226600 | $0.0211000 |
| 2020-02-29 | $0.0215000 | $0.0204600 | $0.0207500 | $0.0197700 |
| 2020-03-01 | $0.0204600 | $0.0199700 | $0.0205900 | $0.0197900 |
| 2020-03-02 | $0.0199700 | $0.0214700 | $0.0224100 | $0.0208800 |
| 2020-03-03 | $0.0214700 | $0.0209300 | $0.0212800 | $0.0202700 |
| 2020-03-04 | $0.0209300 | $0.0209500 | $0.0216200 | $0.0206300 |
| 2020-03-05 | $0.0209500 | $0.0215600 | $0.0218400 | $0.0210200 |
| 2020-03-06 | $0.0215600 | $0.0218700 | $0.0232600 | $0.0218100 |
| 2020-03-07 | $0.0218700 | $0.0206900 | $0.0214000 | $0.0203600 |
| 2020-03-08 | $0.0206900 | $0.0163800 | $0.0183800 | $0.0152500 |
| 2020-03-09 | $0.0160700 | $0.0157300 | $0.0164500 | $0.0150300 |
| 2020-03-10 | $0.0157300 | $0.0154500 | $0.0161200 | $0.0153000 |
| 2020-03-11 | $0.0153200 | $0.0137400 | $0.0154900 | $0.0134300 |
| 2020-03-12 | $0.0135900 | $0.007736 | $0.009825 | $0.007171 |
| 2020-03-13 | $0.007736 | $0.006591 | $0.007736 | $0.006591 |
Beschreibung
Beschreibung
EKT creates a new BlockChain underlying structure that splits Token and DApp , and aims for simplicity、iteration efficiency and security of the distributed application development. By integrating the Bancor Protocol into the public chain structure, the newly-issued pass will acquire stable circulation attributes, the developers only need to pay attention to the business logic of DApp, and everything else will be done by EKT public chain.
Verbunden Coins
