Crypto exchange Crex24
Market [unlinked] / [unlinked]
Identifier on Crex24: Q8E20-USDPM12
| Date | Price | Volume | Open | Low | High | Close |
|---|---|---|---|---|---|---|
| 2022-07-31 | 1.0115 | 0.6800 | 1.0120 | 1.0111 | 1.0120 | 1.0111 |
| 2022-06-12 | 1.5792 | 0.0100 | 1.5792 | 1.5792 | 1.5792 | 1.5792 |
| 2022-03-10 | 5.0006 | 2.9300 | 9.1700 | 0.7500 | 9.9000 | 0.9000 |
| 2022-03-09 | 6.8686 | 0.1200 | 6.6000 | 6.6000 | 7.2447 | 7.2447 |
| 2022-03-04 | 0.1500 | 0.0300 | 0.1500 | 0.1500 | 0.1500 | 0.1500 |
| 2022-03-02 | 1.2268 | 0.6100 | 3.0000 | 0.0800 | 3.0000 | 0.0800 |
| 2022-02-22 | 3.0000 | 0.6100 | 3.0000 | 3.0000 | 3.0000 | 3.0000 |
| 2022-02-15 | 3.0257 | 0.0200 | 3.0257 | 3.0257 | 3.0257 | 3.0257 |
| 2022-02-14 | 9.0168 | 0.8300 | 8.9597 | 8.8642 | 9.5007 | 9.3561 |
| 2022-02-08 | 10.2428 | 0.0500 | 10.4002 | 9.8699 | 10.4002 | 10.1436 |
| 2022-01-31 | 18.1973 | 0.2200 | 17.5000 | 17.5000 | 18.5958 | 18.5958 |
| 2022-01-09 | 17.3241 | 0.4100 | 18.0000 | 17.0100 | 18.0000 | 17.0100 |
| 2022-01-08 | 26.8390 | 0.0200 | 26.8390 | 26.8390 | 26.8390 | 26.8390 |
| 2022-01-07 | 26.8390 | 0.0100 | 26.8390 | 26.8390 | 26.8390 | 26.8390 |
| 2022-01-05 | 26.8390 | 0.0200 | 26.8390 | 26.8390 | 26.8390 | 26.8390 |
| 2021-12-18 | 34.9429 | 0.0100 | 34.9429 | 34.9429 | 34.9429 | 34.9429 |
| 2021-12-14 | 33.0000 | 0.0300 | 33.0000 | 33.0000 | 33.0000 | 33.0000 |
| 2021-12-05 | 35.0000 | 0.2929 | 35.0000 | 35.0000 | 35.0000 | 35.0000 |
| 2021-11-20 | 43.4073 | 0.0100 | 43.4073 | 43.4073 | 43.4073 | 43.4073 |
| 2021-11-16 | 47.7004 | 0.0800 | 47.8301 | 47.6614 | 47.8301 | 47.6614 |
| 2021-11-15 | 49.9924 | 0.6249 | 50.0000 | 49.8787 | 50.0000 | 49.8787 |
| 2021-11-14 | 50.0000 | 0.0100 | 50.0000 | 50.0000 | 50.0000 | 50.0000 |
| 2021-11-10 | 50.0000 | 0.0400 | 50.0000 | 50.0000 | 50.0000 | 50.0000 |
| 2021-11-09 | 49.2100 | 0.0600 | 49.2100 | 49.2100 | 49.2100 | 49.2100 |
| 2021-10-30 | 49.1967 | 0.1100 | 49.0635 | 49.0635 | 49.2100 | 49.2100 |
| 2021-10-28 | 47.6614 | 0.0100 | 47.6614 | 47.6614 | 47.6614 | 47.6614 |
| 2021-10-14 | 36.4583 | 0.0148 | 30.3404 | 30.3404 | 49.2100 | 49.2100 |
| 2021-09-27 | 29.0000 | 0.0700 | 29.0000 | 29.0000 | 29.0000 | 29.0000 |
| 2021-09-22 | 29.0063 | 0.0800 | 29.0100 | 29.0000 | 29.0100 | 29.0000 |
| 2021-09-21 | 30.4400 | 0.0200 | 30.4400 | 30.4400 | 30.4400 | 30.4400 |
| 2021-09-20 | 31.2302 | 0.0100 | 31.2302 | 31.2302 | 31.2302 | 31.2302 |
| 2021-09-10 | 34.7983 | 0.0300 | 34.5949 | 34.5949 | 34.9000 | 34.9000 |
| 2021-08-10 | 32.1637 | 0.0100 | 32.1637 | 32.1637 | 32.1637 | 32.1637 |
| 2021-08-06 | 49.9764 | 0.2476 | 49.4148 | 49.4148 | 50.0000 | 50.0000 |
| 2021-07-31 | 49.6687 | 0.0888 | 47.6474 | 47.6474 | 50.0000 | 50.0000 |
| 2021-07-29 | 34.1695 | 0.1791 | 29.3000 | 29.3000 | 48.8000 | 48.8000 |
| 2021-07-18 | 43.1417 | 0.0400 | 43.2670 | 43.1000 | 43.2670 | 43.1000 |
| 2021-07-12 | 43.1000 | 0.0100 | 43.1000 | 43.1000 | 43.1000 | 43.1000 |
| 2021-07-08 | 43.8383 | 0.1005 | 44.0216 | 43.1000 | 44.0216 | 43.1000 |
| 2021-07-05 | 44.2508 | 0.0100 | 44.2508 | 44.2508 | 44.2508 | 44.2508 |
| 2021-07-01 | 44.0216 | 0.0100 | 44.0216 | 44.0216 | 44.0216 | 44.0216 |
| 2021-06-22 | 44.8254 | 0.0785 | 46.4024 | 44.0216 | 46.4024 | 44.0216 |
| 2021-06-19 | 46.3972 | 0.0400 | 47.5915 | 46.0000 | 47.5915 | 46.0000 |
| 2021-06-09 | 53.4529 | 0.0599 | 55.3765 | 51.5104 | 55.3765 | 52.5821 |
| 2021-06-08 | 271.6798 | 3.9025 | 63.1172 | 55.3765 | 297.0000 | 55.3765 |
| 2021-05-23 | 46.3578 | 0.8483 | 48.1109 | 46.3370 | 48.1109 | 46.3370 |
| 2021-05-14 | 60.3655 | 0.1194 | 57.5705 | 57.5705 | 76.7712 | 76.7712 |
| 2021-05-13 | 41.0922 | 0.0100 | 41.0922 | 41.0922 | 41.0922 | 41.0922 |
| 2021-05-06 | 48.1834 | 0.5305 | 53.1834 | 43.1834 | 53.1834 | 43.1834 |
| 2021-05-02 | 32.7215 | 2.0100 | 34.1532 | 30.0000 | 75.5000 | 31.2898 |
12