Store and manage digital currencies with ease
Be your own bank
Date | Open | Close | High | Low |
---|---|---|---|---|
2019-09-23 | $0.2766000 | $0.2670000 | $0.2864000 | $0.2665000 |
2019-09-24 | $0.2675000 | $0.2361000 | $0.2727000 | $0.2188000 |
2019-09-25 | $0.2340000 | $0.2466000 | $0.2500000 | $0.2322000 |
2019-09-26 | $0.2463000 | $0.2454000 | $0.2501000 | $0.2287000 |
2019-09-27 | $0.2424000 | $0.2427000 | $0.2477000 | $0.2335000 |
2019-09-28 | $0.2429000 | $0.2426000 | $0.2452000 | $0.2387000 |
2019-09-29 | $0.2426000 | $0.2412000 | $0.2429000 | $0.2351000 |
2019-09-30 | $0.2408000 | $0.2566000 | $0.2621000 | $0.2359000 |
2019-10-01 | $0.2573000 | $0.2488000 | $0.2615000 | $0.2454000 |
2019-10-02 | $0.2486000 | $0.2511000 | $0.2552000 | $0.2451000 |
2019-10-03 | $0.2535000 | $0.2476000 | $0.2541000 | $0.2424000 |
2019-10-04 | $0.2474000 | $0.2530000 | $0.2572000 | $0.2453000 |
2019-10-05 | $0.2534000 | $0.2540000 | $0.2571000 | $0.2468000 |
2019-10-06 | $0.2543000 | $0.2556000 | $0.2570000 | $0.2518000 |
2019-10-07 | $0.2556000 | $0.2765000 | $0.2818000 | $0.2540000 |
2019-10-08 | $0.2766000 | $0.2773000 | $0.2857000 | $0.2715000 |
2019-10-09 | $0.2781000 | $0.2814000 | $0.2875000 | $0.2739000 |
2019-10-10 | $0.2818000 | $0.2725000 | $0.2825000 | $0.2658000 |
2019-10-11 | $0.2713000 | $0.2682000 | $0.2760000 | $0.2652000 |
2019-10-12 | $0.2679000 | $0.2730000 | $0.2775000 | $0.2679000 |
2019-10-13 | $0.2730000 | $0.2790000 | $0.2822000 | $0.2719000 |
2019-10-14 | $0.2779000 | $0.2975000 | $0.2975000 | $0.2771000 |
2019-10-15 | $0.2978000 | $0.2882000 | $0.2995000 | $0.2835000 |
2019-10-16 | $0.2885000 | $0.2848000 | $0.2922000 | $0.2788000 |
2019-10-17 | $0.2838000 | $0.3005000 | $0.3040000 | $0.2803000 |
2019-10-18 | $0.3020000 | $0.2951000 | $0.3024000 | $0.2851000 |
2019-10-19 | $0.2947000 | $0.2908000 | $0.2996000 | $0.2879000 |
2019-10-20 | $0.2922000 | $0.2949000 | $0.2971000 | $0.2817000 |
2019-10-21 | $0.2948000 | $0.2924000 | $0.2949000 | $0.2891000 |
2019-10-22 | $0.2930000 | $0.2902000 | $0.3033000 | $0.2887000 |
2019-10-23 | $0.2910000 | $0.2694000 | $0.2917000 | $0.2501000 |
2019-10-24 | $0.2738000 | $0.2774000 | $0.2809000 | $0.2670000 |
2019-10-25 | $0.2769000 | $0.2968000 | $0.3083000 | $0.2753000 |
2019-10-26 | $0.2988000 | $0.2941000 | $0.3146000 | $0.2842000 |
2019-10-27 | $0.2948000 | $0.2983000 | $0.3030000 | $0.2906000 |
2019-10-28 | $0.2992000 | $0.3001000 | $0.3054000 | $0.2942000 |
2019-10-29 | $0.2948000 | $0.3027000 | $0.3101000 | $0.2947000 |
2019-10-30 | $0.3026000 | $0.2958000 | $0.3064000 | $0.2905000 |
2019-10-31 | $0.2952000 | $0.2949000 | $0.2989000 | $0.2886000 |
2019-11-01 | $0.2948000 | $0.2919000 | $0.2951000 | $0.2852000 |
2019-11-02 | $0.2924000 | $0.2966000 | $0.2983000 | $0.2915000 |
2019-11-03 | $0.2952000 | $0.2907000 | $0.2965000 | $0.2891000 |
2019-11-04 | $0.2906000 | $0.2996000 | $0.2997000 | $0.2897000 |
2019-11-05 | $0.2995000 | $0.3013000 | $0.3054000 | $0.2956000 |
2019-11-06 | $0.3011000 | $0.3087000 | $0.3135000 | $0.2975000 |
2019-11-07 | $0.3108000 | $0.2910000 | $0.3159000 | $0.2758000 |
2019-11-08 | $0.2904000 | $0.2769000 | $0.2907000 | $0.2706000 |
2019-11-09 | $0.2754000 | $0.2797000 | $0.2819000 | $0.2746000 |
2019-11-10 | $0.2801000 | $0.2793000 | $0.2844000 | $0.2769000 |
2019-11-11 | $0.2792000 | $0.2741000 | $0.2811000 | $0.2693000 |
2019-11-12 | $0.2743000 | $0.2715000 | $0.2763000 | $0.2673000 |
2019-11-13 | $0.2722000 | $0.2716000 | $0.2755000 | $0.2704000 |
2019-11-14 | $0.2719000 | $0.2680000 | $0.2727000 | $0.2634000 |
2019-11-15 | $0.2681000 | $0.2622000 | $0.2692000 | $0.2523000 |
2019-11-16 | $0.2607000 | $0.2613000 | $0.2644000 | $0.2591000 |
2019-11-17 | $0.2625000 | $0.2642000 | $0.2665000 | $0.2595000 |
2019-11-18 | $0.2636000 | $0.2527000 | $0.2636000 | $0.2407000 |
2019-11-19 | $0.2518000 | $0.2549000 | $0.2566000 | $0.2431000 |
2019-11-20 | $0.2541000 | $0.2502000 | $0.2588000 | $0.2483000 |
2019-11-21 | $0.2502000 | $0.2432000 | $0.2533000 | $0.2354000 |
2019-11-22 | $0.2436000 | $0.2297000 | $0.2459000 | $0.2223000 |
2019-11-23 | $0.2309000 | $0.2346000 | $0.2362000 | $0.2266000 |
2019-11-24 | $0.2348000 | $0.2275000 | $0.2355000 | $0.2224000 |
2019-11-25 | $0.2211000 | $0.2212000 | $0.2255000 | $0.2015000 |
2019-11-26 | $0.2183000 | $0.2207000 | $0.2222000 | $0.2140000 |
2019-11-27 | $0.2212000 | $0.2258000 | $0.2302000 | $0.2132000 |
2019-11-28 | $0.2246000 | $0.2239000 | $0.2300000 | $0.2236000 |
2019-11-29 | $0.2238000 | $0.2297000 | $0.2328000 | $0.2233000 |
2019-11-30 | $0.2307000 | $0.2261000 | $0.2325000 | $0.2243000 |
2019-12-01 | $0.2262000 | $0.2239000 | $0.2262000 | $0.2192000 |
2019-12-02 | $0.2255000 | $0.2212000 | $0.2270000 | $0.2178000 |
2019-12-03 | $0.2196000 | $0.2206000 | $0.2224000 | $0.2184000 |
2019-12-04 | $0.2199000 | $0.2156000 | $0.2258000 | $0.2101000 |
2019-12-05 | $0.2146000 | $0.2224000 | $0.2267000 | $0.2124000 |
2019-12-06 | $0.2219000 | $0.2268000 | $0.2277000 | $0.2196000 |
2019-12-07 | $0.2264000 | $0.2284000 | $0.2289000 | $0.2240000 |
2019-12-08 | $0.2282000 | $0.2315000 | $0.2331000 | $0.2249000 |
2019-12-09 | $0.2300000 | $0.2232000 | $0.2313000 | $0.2215000 |
2019-12-10 | $0.2245000 | $0.2227000 | $0.2255000 | $0.2192000 |
2019-12-11 | $0.2227000 | $0.2209000 | $0.2239000 | $0.2201000 |
2019-12-12 | $0.2211000 | $0.2185000 | $0.2231000 | $0.2168000 |
2019-12-13 | $0.2186000 | $0.2198000 | $0.2207000 | $0.2152000 |
2019-12-14 | $0.2207000 | $0.2172000 | $0.2211000 | $0.2149000 |
2019-12-15 | $0.2165000 | $0.2180000 | $0.2196000 | $0.2149000 |
2019-12-16 | $0.2175000 | $0.2057000 | $0.2178000 | $0.2030000 |
2019-12-17 | $0.2056000 | $0.1816000 | $0.2056000 | $0.1784000 |
2019-12-18 | $0.1832000 | $0.1991000 | $0.2006000 | $0.1752000 |
2019-12-19 | $0.1962000 | $0.1885000 | $0.1974000 | $0.1849000 |
2019-12-20 | $0.1879000 | $0.1960000 | $0.1966000 | $0.1839000 |
2019-12-21 | $0.1953000 | $0.1918000 | $0.1965000 | $0.1905000 |
2019-12-22 | $0.1918000 | $0.1963000 | $0.1974000 | $0.1909000 |
2019-12-23 | $0.1972000 | $0.1895000 | $0.1991000 | $0.1886000 |
2019-12-24 | $0.1899000 | $0.1912000 | $0.1937000 | $0.1875000 |
2019-12-25 | $0.1907000 | $0.1891000 | $0.1916000 | $0.1864000 |
2019-12-26 | $0.1885000 | $0.1892000 | $0.1942000 | $0.1874000 |
2019-12-27 | $0.1893000 | $0.1892000 | $0.1901000 | $0.1845000 |
2019-12-28 | $0.1900000 | $0.1932000 | $0.1947000 | $0.1897000 |
2019-12-29 | $0.1931000 | $0.1969000 | $0.1984000 | $0.1910000 |
2019-12-30 | $0.1968000 | $0.1934000 | $0.1979000 | $0.1916000 |
2019-12-31 | $0.1928000 | $0.1919000 | $0.1937000 | $0.1896000 |
2020-01-01 | $0.1927000 | $0.1929000 | $0.1950000 | $0.1918000 |
2020-01-02 | $0.1931000 | $0.1879000 | $0.1931000 | $0.1856000 |
2020-01-03 | $0.1874000 | $0.1923000 | $0.1940000 | $0.1845000 |
2020-01-04 | $0.1933000 | $0.1925000 | $0.1937000 | $0.1912000 |
2020-01-05 | $0.1930000 | $0.1946000 | $0.1974000 | $0.1930000 |
2020-01-06 | $0.1947000 | $0.2187000 | $0.2238000 | $0.1943000 |
2020-01-07 | $0.2234000 | $0.2128000 | $0.2256000 | $0.2074000 |
2020-01-08 | $0.2138000 | $0.2076000 | $0.2185000 | $0.2031000 |
2020-01-09 | $0.2074000 | $0.2032000 | $0.2087000 | $0.2013000 |
2020-01-10 | $0.2037000 | $0.2093000 | $0.2113000 | $0.2002000 |
2020-01-11 | $0.2128000 | $0.2138000 | $0.2199000 | $0.2086000 |
2020-01-12 | $0.2115000 | $0.2139000 | $0.2169000 | $0.2097000 |
2020-01-13 | $0.2152000 | $0.2118000 | $0.2155000 | $0.2098000 |
2020-01-14 | $0.2115000 | $0.2342000 | $0.2447000 | $0.2114000 |
2020-01-15 | $0.2348000 | $0.2339000 | $0.2430000 | $0.2261000 |
2020-01-16 | $0.2335000 | $0.2287000 | $0.2347000 | $0.2221000 |
2020-01-17 | $0.2290000 | $0.2397000 | $0.2441000 | $0.2265000 |
2020-01-18 | $0.2388000 | $0.2466000 | $0.2546000 | $0.2316000 |
2020-01-19 | $0.2432000 | $0.2336000 | $0.2514000 | $0.2270000 |
2020-01-20 | $0.2356000 | $0.2337000 | $0.2363000 | $0.2240000 |
2020-01-21 | $0.2327000 | $0.2375000 | $0.2414000 | $0.2298000 |
2020-01-22 | $0.2367000 | $0.2352000 | $0.2393000 | $0.2321000 |
2020-01-23 | $0.2369000 | $0.2260000 | $0.2370000 | $0.2206000 |
2020-01-24 | $0.2253000 | $0.2219000 | $0.2260000 | $0.2134000 |
2020-01-25 | $0.2221000 | $0.2202000 | $0.2225000 | $0.2162000 |
2020-01-26 | $0.2193000 | $0.2277000 | $0.2278000 | $0.2179000 |
2020-01-27 | $0.2308000 | $0.2308000 | $0.2336000 | $0.2259000 |
2020-01-28 | $0.2304000 | $0.2370000 | $0.2411000 | $0.2304000 |
2020-01-29 | $0.2396000 | $0.2369000 | $0.2418000 | $0.2339000 |
2020-01-30 | $0.2350000 | $0.2457000 | $0.2461000 | $0.2303000 |
2020-01-31 | $0.2433000 | $0.2390000 | $0.2447000 | $0.2335000 |
2020-02-01 | $0.2391000 | $0.2414000 | $0.2429000 | $0.2368000 |
2020-02-02 | $0.2412000 | $0.2521000 | $0.2613000 | $0.2357000 |
2020-02-03 | $0.2509000 | $0.2516000 | $0.2596000 | $0.2467000 |
2020-02-04 | $0.2544000 | $0.2642000 | $0.2700000 | $0.2470000 |
2020-02-05 | $0.2661000 | $0.2785000 | $0.2815000 | $0.2661000 |
2020-02-06 | $0.2778000 | $0.2805000 | $0.2877000 | $0.2698000 |
2020-02-07 | $0.2828000 | $0.2782000 | $0.2878000 | $0.2772000 |
2020-02-08 | $0.2791000 | $0.2781000 | $0.2820000 | $0.2638000 |
2020-02-09 | $0.2776000 | $0.2837000 | $0.2894000 | $0.2766000 |
2020-02-10 | $0.2827000 | $0.2725000 | $0.2832000 | $0.2675000 |
2020-02-11 | $0.2733000 | $0.2807000 | $0.2843000 | $0.2671000 |
2020-02-12 | $0.2822000 | $0.3067000 | $0.3096000 | $0.2818000 |
2020-02-13 | $0.3050000 | $0.3269000 | $0.3396000 | $0.3002000 |
2020-02-14 | $0.3276000 | $0.3361000 | $0.3393000 | $0.3106000 |
2020-02-15 | $0.3363000 | $0.3115000 | $0.3469000 | $0.2951000 |
2020-02-16 | $0.3075000 | $0.2912000 | $0.3189000 | $0.2683000 |
2020-02-17 | $0.2930000 | $0.2826000 | $0.2950000 | $0.2695000 |
2020-02-18 | $0.2873000 | $0.2997000 | $0.3031000 | $0.2758000 |
2020-02-19 | $0.2985000 | $0.2789000 | $0.3090000 | $0.2707000 |
2020-02-20 | $0.2748000 | $0.2736000 | $0.2815000 | $0.2623000 |
2020-02-21 | $0.2713000 | $0.2724000 | $0.2794000 | $0.2688000 |
2020-02-22 | $0.2744000 | $0.2750000 | $0.2785000 | $0.2707000 |
2020-02-23 | $0.2754000 | $0.2824000 | $0.2854000 | $0.2753000 |
2020-02-24 | $0.2840000 | $0.2688000 | $0.2851000 | $0.2640000 |
2020-02-25 | $0.2705000 | $0.2568000 | $0.2710000 | $0.2511000 |
2020-02-26 | $0.2522000 | $0.2343000 | $0.2550000 | $0.2229000 |
2020-02-27 | $0.2290000 | $0.2400000 | $0.2477000 | $0.2238000 |
2020-02-28 | $0.2381000 | $0.2397000 | $0.2441000 | $0.2281000 |
2020-02-29 | $0.2371000 | $0.2340000 | $0.2427000 | $0.2324000 |
2020-03-01 | $0.2291000 | $0.2281000 | $0.2364000 | $0.2242000 |
2020-03-02 | $0.2273000 | $0.2385000 | $0.2420000 | $0.2259000 |
2020-03-03 | $0.2397000 | $0.2341000 | $0.2399000 | $0.2299000 |
2020-03-04 | $0.2342000 | $0.2345000 | $0.2384000 | $0.2305000 |
2020-03-05 | $0.2347000 | $0.2387000 | $0.2435000 | $0.2346000 |
2020-03-06 | $0.2395000 | $0.2431000 | $0.2465000 | $0.2386000 |
2020-03-07 | $0.2452000 | $0.2381000 | $0.2457000 | $0.2354000 |
2020-03-08 | $0.2367000 | $0.2066000 | $0.2367000 | $0.2009000 |
2020-03-09 | $0.2040000 | $0.2072000 | $0.2117000 | $0.1984000 |
2020-03-10 | $0.2095000 | $0.2121000 | $0.2161000 | $0.2054000 |
2020-03-11 | $0.2116000 | $0.2077000 | $0.2138000 | $0.1994000 |
2020-03-12 | $0.2081000 | $0.1530000 | $0.2100000 | $0.1469000 |
2020-03-13 | $0.1385000 | $0.1616000 | $0.1687000 | $0.1138000 |
2020-03-14 | $0.1602000 | $0.1482000 | $0.1607000 | $0.1472000 |
2020-03-15 | $0.1457000 | $0.1526000 | $0.1648000 | $0.1445000 |
2020-03-16 | $0.1528000 | $0.1387000 | $0.1528000 | $0.1282000 |
2020-03-17 | $0.1413000 | $0.1497000 | $0.1528000 | $0.1402000 |
2020-03-18 | $0.1477000 | $0.1462000 | $0.1498000 | $0.1404000 |
2020-03-19 | $0.1481000 | $0.1653000 | $0.1730000 | $0.1448000 |
2020-03-20 | $0.1653000 | $0.1568000 | $0.1758000 | $0.1455000 |
2020-03-21 | $0.1568000 | $0.1582000 | $0.1621000 | $0.1519000 |
2020-03-22 | $0.1582000 | $0.1478000 | $0.1619000 | $0.1463000 |
2020-03-23 | $0.1478000 | $0.1590000 | $0.1619000 | $0.1450000 |
2020-03-24 | $0.1590000 | $0.1629000 | $0.1647000 | $0.1576000 |
2020-03-25 | $0.1629000 | $0.1621000 | $0.1657000 | $0.1574000 |
2020-03-26 | $0.1621000 | $0.1767000 | $0.1780000 | $0.1600000 |
2020-03-27 | $0.1767000 | $0.1728000 | $0.1879000 | $0.1697000 |
2020-03-28 | $0.1728000 | $0.1759000 | $0.1802000 | $0.1665000 |
2020-03-29 | $0.1759000 | $0.1759000 | $0.1759000 | $0.1759000 |
2020-03-31 | $0.1716000 | $0.1738000 | $0.1784000 | $0.1706000 |
2020-04-01 | $0.1738000 | $0.1755000 | $0.1764000 | $0.1683000 |
2020-04-02 | $0.1755000 | $0.1785000 | $0.1869000 | $0.1746000 |
2020-04-03 | $0.1785000 | $0.1798000 | $0.1831000 | $0.1761000 |
2020-04-04 | $0.1798000 | $0.1816000 | $0.1843000 | $0.1777000 |
2020-04-05 | $0.1816000 | $0.1795000 | $0.1825000 | $0.1765000 |
2020-04-06 | $0.1795000 | $0.1985000 | $0.1987000 | $0.1794000 |
2020-04-07 | $0.1985000 | $0.1929000 | $0.2054000 | $0.1901000 |
2020-04-08 | $0.1929000 | $0.2023000 | $0.2031000 | $0.1915000 |
2020-04-09 | $0.2023000 | $0.1983000 | $0.2025000 | $0.1940000 |
2020-04-10 | $0.1983000 | $0.1878000 | $0.1990000 | $0.1817000 |
2020-04-11 | $0.1878000 | $0.1890000 | $0.1925000 | $0.1853000 |
2020-04-12 | $0.1890000 | $0.1908000 | $0.1963000 | $0.1865000 |
2020-04-13 | $0.1897000 | $0.1882000 | $0.1899000 | $0.1811000 |
2020-04-14 | $0.1882000 | $0.1862000 | $0.1897000 | $0.1839000 |
2020-04-15 | $0.1862000 | $0.1805000 | $0.1901000 | $0.1802000 |
2020-04-16 | $0.1805000 | $0.1907000 | $0.1935000 | $0.1739000 |
2020-04-17 | $0.1907000 | $0.1886000 | $0.1920000 | $0.1865000 |
2020-04-18 | $0.1886000 | $0.1958000 | $0.1973000 | $0.1886000 |
2020-04-19 | $0.1958000 | $0.1893000 | $0.1964000 | $0.1885000 |
2020-04-20 | $0.1893000 | $0.1893000 | $0.1893000 | $0.1893000 |
2020-04-30 | $0.2268000 | $0.2116000 | $0.2359000 | $0.2085000 |
2020-05-01 | $0.2116000 | $0.2179000 | $0.2244000 | $0.2115000 |
2020-05-02 | $0.2179000 | $0.2239000 | $0.2257000 | $0.2155000 |
2020-05-03 | $0.2239000 | $0.2194000 | $0.2267000 | $0.2159000 |
2020-05-04 | $0.2194000 | $0.2181000 | $0.2207000 | $0.2074000 |
2020-05-05 | $0.2181000 | $0.2172000 | $0.2225000 | $0.2134000 |
2020-05-06 | $0.2172000 | $0.2119000 | $0.2228000 | $0.2105000 |
2020-05-07 | $0.2119000 | $0.2188000 | $0.2210000 | $0.2100000 |
2020-05-08 | $0.2188000 | $0.2188000 | $0.2223000 | $0.2145000 |
2020-05-09 | $0.2188000 | $0.2165000 | $0.2250000 | $0.2158000 |
2020-05-10 | $0.2165000 | $0.1975000 | $0.2165000 | $0.1810000 |
2020-05-11 | $0.1975000 | $0.1932000 | $0.2003000 | $0.1853000 |
2020-05-12 | $0.1932000 | $0.1972000 | $0.2000000 | $0.1914000 |
2020-05-13 | $0.1972000 | $0.2019000 | $0.2043000 | $0.1958000 |
2020-05-14 | $0.2019000 | $0.2040000 | $0.2064000 | $0.1986000 |
2020-05-15 | $0.2040000 | $0.1979000 | $0.2048000 | $0.1948000 |
2020-05-16 | $0.1979000 | $0.1996000 | $0.2020000 | $0.1965000 |
2020-05-17 | $0.1996000 | $0.2013000 | $0.2047000 | $0.1989000 |
2020-05-18 | $0.2013000 | $0.2054000 | $0.2081000 | $0.2012000 |
2020-05-19 | $0.2054000 | $0.2051000 | $0.2067000 | $0.2008000 |
2020-05-20 | $0.2051000 | $0.2048000 | $0.2051000 | $0.2048000 |
2020-06-08 | $0.2033000 | $0.2042000 | $0.2044000 | $0.2001000 |
2020-06-09 | $0.2042000 | $0.2014000 | $0.2052000 | $0.1857000 |
2020-06-10 | $0.2014000 | $0.2029000 | $0.2039000 | $0.2004000 |
2020-06-11 | $0.2029000 | $0.1880000 | $0.2037000 | $0.1845000 |
2020-06-12 | $0.1880000 | $0.1931000 | $0.1950000 | $0.1867000 |
2020-06-13 | $0.1931000 | $0.1924000 | $0.1938000 | $0.1908000 |
2020-06-14 | $0.1924000 | $0.1901000 | $0.1925000 | $0.1887000 |
2020-06-15 | $0.1901000 | $0.1925000 | $0.1936000 | $0.1822000 |
2020-06-16 | $0.1925000 | $0.1924000 | $0.1941000 | $0.1900000 |
2020-06-17 | $0.1924000 | $0.1931000 | $0.1984000 | $0.1884000 |
2020-06-18 | $0.1931000 | $0.1897000 | $0.1931000 | $0.1881000 |
2020-06-19 | $0.1897000 | $0.1871000 | $0.1900000 | $0.1864000 |
2020-06-20 | $0.1871000 | $0.1879000 | $0.1888000 | $0.1848000 |
2020-06-21 | $0.1879000 | $0.1880000 | $0.1880000 | $0.1879000 |
2020-06-22 | $0.1858000 | $0.1895000 | $0.1905000 | $0.1856000 |
2020-06-23 | $0.1895000 | $0.1888000 | $0.1905000 | $0.1883000 |
2020-06-24 | $0.1888000 | $0.1834000 | $0.1901000 | $0.1815000 |
2020-06-25 | $0.1834000 | $0.1814000 | $0.1839000 | $0.1785000 |
2020-06-26 | $0.1814000 | $0.1824000 | $0.1867000 | $0.1783000 |
2020-06-27 | $0.1824000 | $0.1751000 | $0.1833000 | $0.1702000 |
2020-06-28 | $0.1751000 | $0.1749000 | $0.1751000 | $0.1749000 |
2020-06-30 | $0.1773000 | $0.1752000 | $0.1778000 | $0.1748000 |
2020-07-01 | $0.1752000 | $0.1765000 | $0.1783000 | $0.1737000 |
2020-07-02 | $0.1765000 | $0.1749000 | $0.1773000 | $0.1723000 |
2020-07-03 | $0.1749000 | $0.1764000 | $0.1786000 | $0.1745000 |
2020-07-04 | $0.1764000 | $0.1781000 | $0.1797000 | $0.1761000 |
2020-07-05 | $0.1781000 | $0.1772000 | $0.1788000 | $0.1742000 |
2020-07-06 | $0.1772000 | $0.1889000 | $0.1892000 | $0.1766000 |
2020-07-07 | $0.1889000 | $0.1852000 | $0.1896000 | $0.1832000 |
2020-07-08 | $0.1852000 | $0.2056000 | $0.2068000 | $0.1840000 |
2020-07-09 | $0.2056000 | $0.2026000 | $0.2115000 | $0.1971000 |
2020-07-10 | $0.2026000 | $0.1989000 | $0.2027000 | $0.1930000 |
2020-07-11 | $0.1989000 | $0.2012000 | $0.2047000 | $0.1981000 |
2020-07-12 | $0.2012000 | $0.2011000 | $0.2012000 | $0.2011000 |
2020-07-26 | $0.2149000 | $0.2154000 | $0.2253000 | $0.2131000 |
2020-07-27 | $0.2154000 | $0.2246000 | $0.2295000 | $0.2100000 |
2020-07-28 | $0.2246000 | $0.2308000 | $0.2349000 | $0.2176000 |
2020-07-29 | $0.2308000 | $0.2435000 | $0.2502000 | $0.2297000 |
2020-07-30 | $0.2435000 | $0.2445000 | $0.2497000 | $0.2372000 |
2020-07-31 | $0.2445000 | $0.2599000 | $0.2607000 | $0.2421000 |
2020-08-01 | $0.2599000 | $0.2913000 | $0.2980000 | $0.2561000 |
2020-08-02 | $0.2913000 | $0.2878000 | $0.3262000 | $0.2596000 |
2020-08-03 | $0.2878000 | $0.3103000 | $0.3198000 | $0.2844000 |
2020-08-04 | $0.3103000 | $0.3015000 | $0.3191000 | $0.2921000 |
2020-08-05 | $0.3015000 | $0.3027000 | $0.3083000 | $0.2910000 |
2020-08-06 | $0.3027000 | $0.3033000 | $0.3112000 | $0.2977000 |
2020-08-07 | $0.3033000 | $0.2947000 | $0.3102000 | $0.2826000 |
2020-08-08 | $0.2947000 | $0.2953000 | $0.2989000 | $0.2903000 |
2020-08-09 | $0.2953000 | $0.2880000 | $0.2986000 | $0.2825000 |
2020-08-10 | $0.2880000 | $0.2947000 | $0.3005000 | $0.2880000 |
2020-08-11 | $0.2947000 | $0.2830000 | $0.3074000 | $0.2707000 |
2020-08-12 | $0.2830000 | $0.2824000 | $0.2874000 | $0.2723000 |
2020-08-13 | $0.2824000 | $0.2949000 | $0.2959000 | $0.2725000 |
2020-08-14 | $0.2949000 | $0.3004000 | $0.3076000 | $0.2903000 |
2020-08-15 | $0.3004000 | $0.2992000 | $0.3054000 | $0.2921000 |
2020-08-16 | $0.2992000 | $0.3046000 | $0.3047000 | $0.2924000 |
2020-08-17 | $0.3046000 | $0.3157000 | $0.3274000 | $0.2974000 |
2020-08-18 | $0.3157000 | $0.3157000 | $0.3157000 | $0.3157000 |
2020-08-31 | $0.2831000 | $0.2814000 | $0.2845000 | $0.2784000 |
2020-09-01 | $0.2814000 | $0.2955000 | $0.2990000 | $0.2763000 |
2020-09-02 | $0.2955000 | $0.2762000 | $0.3039000 | $0.2667000 |
2020-09-03 | $0.2762000 | $0.2449000 | $0.2767000 | $0.2403000 |
2020-09-04 | $0.2449000 | $0.2545000 | $0.2657000 | $0.2414000 |
2020-09-05 | $0.2545000 | $0.2375000 | $0.2595000 | $0.2316000 |
2020-09-06 | $0.2375000 | $0.2399000 | $0.2461000 | $0.2301000 |
2020-09-07 | $0.2399000 | $0.2422000 | $0.2429000 | $0.2301000 |
2020-09-08 | $0.2422000 | $0.2366000 | $0.2437000 | $0.2313000 |
2020-09-09 | $0.2366000 | $0.2392000 | $0.2430000 | $0.2332000 |
2020-09-10 | $0.2392000 | $0.2432000 | $0.2488000 | $0.2391000 |
2020-09-11 | $0.2432000 | $0.2427000 | $0.2446000 | $0.2370000 |
2020-09-12 | $0.2427000 | $0.2476000 | $0.2487000 | $0.2403000 |
2020-09-13 | $0.2476000 | $0.2422000 | $0.2534000 | $0.2379000 |
2020-09-14 | $0.2422000 | $0.2457000 | $0.2491000 | $0.2393000 |
2020-09-15 | $0.2457000 | $0.2433000 | $0.2492000 | $0.2424000 |
2020-09-16 | $0.2433000 | $0.2468000 | $0.2511000 | $0.2346000 |
2020-09-17 | $0.2468000 | $0.2523000 | $0.2583000 | $0.2462000 |
2020-09-18 | $0.2523000 | $0.2523000 | $0.2523000 | $0.2523000 |
2020-09-30 | $0.2428000 | $0.2418000 | $0.2428000 | $0.2377000 |
2020-10-01 | $0.2418000 | $0.2381000 | $0.2445000 | $0.2340000 |
2020-10-02 | $0.2381000 | $0.2341000 | $0.2393000 | $0.2288000 |
2020-10-03 | $0.2341000 | $0.2329000 | $0.2350000 | $0.2328000 |
2020-10-04 | $0.2329000 | $0.2480000 | $0.2501000 | $0.2318000 |
2020-10-05 | $0.2480000 | $0.2503000 | $0.2543000 | $0.2466000 |
2020-10-06 | $0.2503000 | $0.2456000 | $0.2593000 | $0.2406000 |
2020-10-07 | $0.2456000 | $0.2488000 | $0.2513000 | $0.2410000 |
2020-10-08 | $0.2488000 | $0.2514000 | $0.2535000 | $0.2422000 |
2020-10-09 | $0.2514000 | $0.2532000 | $0.2567000 | $0.2497000 |
2020-10-10 | $0.2532000 | $0.2542000 | $0.2601000 | $0.2531000 |
2020-10-11 | $0.2542000 | $0.2555000 | $0.2584000 | $0.2535000 |
2020-10-12 | $0.2555000 | $0.2563000 | $0.2584000 | $0.2493000 |
2020-10-13 | $0.2563000 | $0.2568000 | $0.2600000 | $0.2528000 |
2020-10-14 | $0.2568000 | $0.2493000 | $0.2585000 | $0.2463000 |
2020-10-15 | $0.2493000 | $0.2461000 | $0.2503000 | $0.2433000 |
2020-10-16 | $0.2461000 | $0.2402000 | $0.2480000 | $0.2380000 |
2020-10-17 | $0.2402000 | $0.2407000 | $0.2432000 | $0.2389000 |
2020-10-18 | $0.2407000 | $0.2407000 | $0.2407000 | $0.2407000 |
2020-10-31 | $0.2393000 | $0.2399000 | $0.2438000 | $0.2378000 |
2020-11-01 | $0.2399000 | $0.2400000 | $0.2414000 | $0.2368000 |
2020-11-02 | $0.2400000 | $0.2356000 | $0.2448000 | $0.2332000 |
2020-11-03 | $0.2356000 | $0.2395000 | $0.2434000 | $0.2290000 |
2020-11-04 | $0.2395000 | $0.2379000 | $0.2406000 | $0.2326000 |
2020-11-05 | $0.2379000 | $0.2458000 | $0.2475000 | $0.2328000 |
2020-11-06 | $0.2458000 | $0.2458000 | $0.2458000 | $0.2458000 |
Ripple positions itself as a complement to, rather than a competitor with, Bitcoin - the site has a page dedicated to Ripple for bitcoiners. Ripple is a distributed network which means transactions occur immediately across the network - and as it is peer to peer - the network is resilient to systemic risk. Ripples aren't mined - unlike bitcoin and its peers - but each transaction destroys a small amount of XRP which adds a deflationary measure into the system.
The Ledger and Consensus
The Ripple protocol is, at its core, a shared public database. This database includes a ledger, which serves to track accounts and the balances associated with them. The ledger is a distributed database — a perfect, shared record of accounts, balances, and transactions in the Ripple protocol. It is continually and automatically updated by the Ripple Transaction Protocol (RTXP) so that an identical ledger exists on thousands of servers around the world. At any time, anybody can review the ledger and see a record of all activity on the Ripple protocol. When changes are made to the ledger, computers connected to the Ripple protocol will mutually agree to the changes via a process called consensus. The Ripple protocol reaches consensus globally within seconds of a change being made. The consensus finding process is the engineering breakthrough that allows for fast, secure, and decentralized transaction settlement on the Ripple protocol.
The World’s First Distributed Exchange
No one owns or controls the Ripple protocol. It runs on computers around the world, all working together to continually maintain a perfect, shared record of accounts, balances, and transactions. Distributed networks offer many efficiencies over centralized networks. Because the network is “self-clearing”, it eliminates the need for a centralized network operator (and gets rid of the associated layer of fees). Because there is no single point of failure, distributed networks are more reliable. They also tend to be more secure, due to their open source nature.