X42
x42 Protocol Rank 1672
Website
Twitter
20,166,886 X42
Buy / Sell
Get Wallet
x42 Protocol
x42 Protocol Price $ 0.0676
$ 0.0676
x42 Protocol 24h Vol
$23
$23
x42 Protocol Market Cap $1,363,164
$1,363,164
24h Vol
0 BTC 1 H
0.12 %
24 H
-8.61 %
7 d
18.66 %
Today x42 Protocol price in US dollars is currently
0.0676
USD, and if converted to Bitcoin is
0.00000121
BTC. A total of 20,166,886 X42 are currently circulating in the Market. x42 Protocol price is currently experiencing a change of -8.61 %, and check here all cryptocurrency. Over the past 24 hours 0.000 M US dollars x42 Protocol have been traded on Crypto Exchanges. Get x42 Protocol's progress by adding it to your favourites and creating a free portfolio.
Full Name
x42 Protocol
Symbol
X42
Algorithm
X13
BTC Price
0.00000121 BTC
BTC Market
24 BTC
BTC 24h Vol
0 BTC
Total Coins Mined
20,166,886 X42
1h
0.12 %
24h
-8.61 %
7d
18.66 %
Twitter
Website
Share x42 Protocol Price
Charts
| Date | Open | Close | High | Low |
|---|---|---|---|---|
| 2021-02-11 | $0.0264600 | $0.0441700 | $0.0441700 | $0.0177600 |
| 2021-02-12 | $0.0441700 | $0.0351000 | $0.0450600 | $0.0284600 |
| 2021-02-13 | $0.0351000 | $0.0429700 | $0.0434400 | $0.0316400 |
| 2021-02-14 | $0.0429700 | $0.0432500 | $0.0433600 | $0.0367400 |
| 2021-02-19 | $0.0386900 | $0.0621 | $0.0621 | $0.0380300 |
| 2021-02-20 | $0.0621 | $0.0704 | $0.0844 | $0.0436000 |
| 2021-02-21 | $0.0704 | $0.0598 | $0.0787 | $0.0523 |
| 2021-02-22 | $0.0598 | $0.0470900 | $0.0563 | $0.0443800 |
| 2021-02-23 | $0.0470900 | $0.0465700 | $0.0471200 | $0.0462000 |
| 2021-03-02 | $0.0456600 | $0.0422000 | $0.0451100 | $0.0339500 |
| 2021-03-03 | $0.0422000 | $0.0350700 | $0.0438300 | $0.0332400 |
| 2021-03-10 | $0.0516 | $0.0491900 | $0.0531 | $0.0402400 |
| 2021-03-11 | $0.0491900 | $0.0526 | $0.0567 | $0.0375800 |
| 2021-03-12 | $0.0526 | $0.0767 | $0.0990500 | $0.0418000 |
| 2021-03-13 | $0.0767 | $0.0832 | $0.0936 | $0.0820 |
| 2021-03-14 | $0.0832 | $0.0749 | $0.0832 | $0.0743 |
| 2021-03-15 | $0.0749 | $0.0713 | $0.0829 | $0.0557 |
| 2021-03-16 | $0.0713 | $0.0712 | $0.0740 | $0.0581 |
| 2021-03-17 | $0.0712 | $0.0706 | $0.0715 | $0.0706 |
| 2021-03-18 | $0.0648 | $0.0778 | $0.0778 | $0.0611 |
| 2021-03-19 | $0.0778 | $0.1004000 | $0.1010000 | $0.0761 |
| 2021-03-20 | $0.1004000 | $0.0872 | $0.1005000 | $0.0866 |
| 2021-03-21 | $0.0872 | $0.0942 | $0.0943 | $0.0867 |
| 2021-03-22 | $0.0901 | $0.1277000 | $0.1277000 | $0.0849 |
| 2021-03-23 | $0.1277000 | $0.1234000 | $0.1631000 | $0.0897 |
| 2021-03-24 | $0.1234000 | $0.0900 | $0.1203000 | $0.0690 |
| 2021-03-25 | $0.0900 | $0.0816 | $0.0945 | $0.0780 |
| 2021-03-26 | $0.0816 | $0.0986 | $0.1002000 | $0.0837 |
| 2021-03-27 | $0.0986 | $0.1464000 | $0.1788000 | $0.1000000 |
| 2021-03-28 | $0.1464000 | $0.1355000 | $0.1779000 | $0.1171000 |
| 2021-03-29 | $0.1355000 | $0.1262000 | $0.1464000 | $0.1233000 |
| 2021-03-30 | $0.1262000 | $0.2351000 | $0.2351000 | $0.1146000 |
| 2021-03-31 | $0.2351000 | $0.1658000 | $0.2352000 | $0.1605000 |
| 2021-04-01 | $0.1658000 | $0.1445000 | $0.1674000 | $0.1057000 |
| 2021-04-02 | $0.1445000 | $0.1262000 | $0.1486000 | $0.1062000 |
| 2021-04-03 | $0.1262000 | $0.1204000 | $0.1256000 | $0.1204000 |
| 2021-04-04 | $0.1204000 | $0.1205000 | $0.1281000 | $0.1153000 |
| 2021-04-05 | $0.1205000 | $0.1295000 | $0.1318000 | $0.1171000 |
| 2021-04-06 | $0.1295000 | $0.1340000 | $0.2025000 | $0.1108000 |
| 2021-04-07 | $0.1340000 | $0.1046000 | $0.1292000 | $0.1046000 |
| 2021-04-08 | $0.1046000 | $0.1191000 | $0.1249000 | $0.0906 |
| 2021-04-09 | $0.1191000 | $0.1743000 | $0.1743000 | $0.1034000 |
| 2021-04-10 | $0.1743000 | $0.1016000 | $0.1794000 | $0.0819 |
| 2021-04-11 | $0.1016000 | $0.1092000 | $0.1799000 | $0.0882 |
| 2021-04-12 | $0.1092000 | $0.1086000 | $0.1098000 | $0.1085000 |
| 2021-04-25 | $0.0912 | $0.0894 | $0.0894 | $0.0894 |
| 2021-04-26 | $0.0894 | $0.0912 | $0.0917 | $0.0889 |
| 2021-04-29 | $0.0499400 | $0.0531 | $0.0536 | $0.0487600 |
| 2021-04-30 | $0.0531 | $0.0533 | $0.0533 | $0.0526 |
| 2021-05-01 | $0.0560 | $0.0567 | $0.0578 | $0.0555 |
| 2021-05-02 | $0.0567 | $0.0565 | $0.0568 | $0.0564 |
| 2021-05-03 | $0.0555 | $0.0652 | $0.0652 | $0.0561 |
| 2021-05-04 | $0.0652 | $0.0623 | $0.0671 | $0.0570 |
| 2021-05-05 | $0.0623 | $0.0702 | $0.0730 | $0.0627 |
| 2021-05-06 | $0.0702 | $0.0649 | $0.0700 | $0.0621 |
| 2021-05-07 | $0.0649 | $0.0653 | $0.0657 | $0.0645 |
| 2021-05-25 | $0.0275700 | $0.0291700 | $0.0310900 | $0.0257200 |
| 2021-05-26 | $0.0291700 | $0.0259200 | $0.0293500 | $0.0258900 |
| 2021-06-05 | $0.0199100 | $0.0252300 | $0.0252300 | $0.0191900 |
| 2021-06-06 | $0.0252300 | $0.0253500 | $0.0254000 | $0.0251700 |
| 2021-06-07 | $0.0236300 | $0.0231700 | $0.0258600 | $0.0208200 |
| 2021-06-08 | $0.0231700 | $0.0231600 | $0.0235000 | $0.0230900 |
| 2021-06-20 | $0.0241500 | $0.0267000 | $0.0267000 | $0.0227900 |
| 2021-06-21 | $0.0267000 | $0.0265600 | $0.0268200 | $0.0264500 |
| 2021-06-22 | $0.0199400 | $0.0169200 | $0.0221300 | $0.0169200 |
| 2021-06-23 | $0.0169200 | $0.0141500 | $0.0192000 | $0.0138100 |
| 2021-06-24 | $0.0141500 | $0.0191300 | $0.0193000 | $0.0140800 |
| 2021-06-25 | $0.0173200 | $0.0145300 | $0.0183200 | $0.0135900 |
| 2021-06-26 | $0.0145300 | $0.0139800 | $0.0146800 | $0.0137800 |
| 2021-06-28 | $0.0166600 | $0.0144800 | $0.0189700 | $0.0144800 |
| 2021-06-29 | $0.0144800 | $0.0136400 | $0.0197500 | $0.0136400 |
| 2021-06-30 | $0.0136400 | $0.0136700 | $0.0137000 | $0.0135500 |
| 2021-07-01 | $0.0133200 | $0.0244900 | $0.0268300 | $0.0127500 |
| 2021-07-02 | $0.0244900 | $0.0246400 | $0.0248000 | $0.0244000 |
| 2021-07-08 | $0.0162600 | $0.0167700 | $0.0203800 | $0.0151200 |
| 2021-07-09 | $0.0167700 | $0.0175800 | $0.0199400 | $0.0155500 |
| 2021-07-10 | $0.0175800 | $0.0177500 | $0.0177500 | $0.0175400 |
| 2021-07-13 | $0.0221700 | $0.0209500 | $0.0271700 | $0.0176800 |
| 2021-07-14 | $0.0209500 | $0.0225000 | $0.0226400 | $0.0208600 |
| 2021-07-16 | $0.0235800 | $0.0194700 | $0.0257500 | $0.0160100 |
| 2021-07-17 | $0.0194700 | $0.0173500 | $0.0217700 | $0.0167200 |
| 2021-07-18 | $0.0173500 | $0.0174400 | $0.0174400 | $0.0173300 |
| 2021-07-20 | $0.0169700 | $0.0172800 | $0.0247300 | $0.0146000 |
| 2021-07-21 | $0.0172800 | $0.0174700 | $0.0176300 | $0.0171800 |
| 2021-07-28 | $0.0264600 | $0.0236200 | $0.0288200 | $0.0216200 |
| 2021-07-29 | $0.0236200 | $0.0255300 | $0.0257700 | $0.0235000 |
| 2021-08-02 | $0.0223300 | $0.0246700 | $0.0254500 | $0.0188000 |
| 2021-08-03 | $0.0246700 | $0.0204400 | $0.0247700 | $0.0201700 |
| 2021-08-05 | $0.0198700 | $0.0196300 | $0.0208500 | $0.0192200 |
| 2021-08-06 | $0.0196300 | $0.0214300 | $0.0218500 | $0.0205700 |
| 2021-08-07 | $0.0214300 | $0.0214100 | $0.0214600 | $0.0213100 |
| 2021-08-09 | $0.0245400 | $0.0240700 | $0.0273100 | $0.0236100 |
| 2021-08-10 | $0.0240700 | $0.0241700 | $0.0259900 | $0.0237100 |
| 2021-08-11 | $0.0241700 | $0.0241800 | $0.0242700 | $0.0240800 |
| 2021-08-12 | $0.0355300 | $0.0315400 | $0.0346500 | $0.0266600 |
| 2021-08-13 | $0.0315400 | $0.0267400 | $0.0317300 | $0.0265600 |
| 2021-08-14 | $0.0258300 | $0.0249600 | $0.0259100 | $0.0249600 |
| 2021-08-15 | $0.0249600 | $0.0253900 | $0.0253900 | $0.0249200 |
| 2021-08-16 | $0.0253900 | $0.0248000 | $0.0266400 | $0.0238800 |
| 2021-08-17 | $0.0248000 | $0.0245900 | $0.0248800 | $0.0245900 |
| 2021-08-18 | $0.0223400 | $0.0228000 | $0.0232500 | $0.0205700 |
| 2021-08-19 | $0.0228000 | $0.0223300 | $0.0229300 | $0.0222800 |
| 2021-08-25 | $0.0271800 | $0.0230300 | $0.0289100 | $0.0210700 |
| 2021-08-26 | $0.0230300 | $0.0257700 | $0.0257700 | $0.0201500 |
| 2021-08-27 | $0.0257700 | $0.0284700 | $0.0319100 | $0.0230700 |
| 2021-08-28 | $0.0284700 | $0.0239700 | $0.0303300 | $0.0239700 |
| 2021-08-29 | $0.0239700 | $0.0244000 | $0.0253700 | $0.0146400 |
| 2021-08-30 | $0.0244000 | $0.0243300 | $0.0244400 | $0.0243000 |
| 2021-09-02 | $0.0254000 | $0.0280900 | $0.0305500 | $0.0221800 |
| 2021-09-03 | $0.0280900 | $0.0285800 | $0.0296400 | $0.0280600 |
| 2021-09-05 | $0.0289600 | $0.0331400 | $0.0336600 | $0.0290000 |
| 2021-09-06 | $0.0331400 | $0.0353000 | $0.0353000 | $0.0305600 |
| 2021-09-07 | $0.0353000 | $0.0220200 | $0.0313900 | $0.0220200 |
| 2021-09-08 | $0.0220200 | $0.0276900 | $0.0277300 | $0.0218400 |
| 2021-09-11 | $0.0201800 | $0.0225800 | $0.0280000 | $0.0171600 |
| 2021-09-12 | $0.0225800 | $0.0257900 | $0.0299300 | $0.0170400 |
| 2021-09-13 | $0.0257900 | $0.0256300 | $0.0292200 | $0.0202300 |
| 2021-09-14 | $0.0256300 | $0.0283400 | $0.0285500 | $0.0255700 |
| 2021-09-16 | $0.0250400 | $0.0234000 | $0.0272300 | $0.0234000 |
| 2021-09-17 | $0.0234000 | $0.0231800 | $0.0245900 | $0.0227000 |
| 2021-09-18 | $0.0231800 | $0.0231500 | $0.0232000 | $0.0231100 |
| 2021-09-19 | $0.0231900 | $0.0250400 | $0.0255200 | $0.0212600 |
| 2021-09-20 | $0.0250400 | $0.0216000 | $0.0250900 | $0.0215700 |
| 2021-09-21 | $0.0218900 | $0.0195400 | $0.0219800 | $0.0187300 |
| 2021-09-22 | $0.0195400 | $0.0213500 | $0.0235300 | $0.0209200 |
| 2021-09-23 | $0.0213500 | $0.0212600 | $0.0214900 | $0.0212300 |
| 2021-09-24 | $0.0224500 | $0.0210000 | $0.0222800 | $0.0210000 |
| 2021-09-25 | $0.0210000 | $0.0219100 | $0.0219100 | $0.0208900 |
| 2021-09-29 | $0.0201200 | $0.0170300 | $0.0207700 | $0.0170300 |
| 2021-09-30 | $0.0170300 | $0.0188500 | $0.0214800 | $0.0179700 |
| 2021-10-01 | $0.0188500 | $0.0231200 | $0.0236000 | $0.0202300 |
| 2021-10-02 | $0.0231200 | $0.0230300 | $0.0231600 | $0.0228900 |
| 2021-10-04 | $0.0202600 | $0.0207000 | $0.0216800 | $0.0187300 |
| 2021-10-05 | $0.0207000 | $0.0216300 | $0.0221500 | $0.0211200 |
| 2021-10-06 | $0.0216300 | $0.0215600 | $0.0257600 | $0.0215200 |
| 2021-10-07 | $0.0265700 | $0.0279700 | $0.0301300 | $0.0258200 |
| 2021-10-08 | $0.0279700 | $0.0286400 | $0.0286500 | $0.0279500 |
| 2021-10-10 | $0.0263800 | $0.0235200 | $0.0284400 | $0.0202400 |
| 2021-10-11 | $0.0235200 | $0.0264500 | $0.0287500 | $0.0218500 |
| 2021-10-12 | $0.0264500 | $0.0246400 | $0.0263300 | $0.0212800 |
| 2021-10-13 | $0.0246400 | $0.0218000 | $0.0275400 | $0.0218000 |
| 2021-10-14 | $0.0218000 | $0.0212200 | $0.0275300 | $0.0212200 |
| 2021-10-15 | $0.0212200 | $0.0211500 | $0.0212600 | $0.0211500 |
| 2021-10-16 | $0.0222100 | $0.0219200 | $0.0243500 | $0.0213100 |
| 2021-10-17 | $0.0219200 | $0.0239900 | $0.0246100 | $0.0215300 |
| 2021-10-18 | $0.0239900 | $0.0241100 | $0.0241600 | $0.0239600 |
| 2021-10-19 | $0.0217100 | $0.0231400 | $0.0295700 | $0.0218600 |
| 2021-10-20 | $0.0231400 | $0.0230600 | $0.0231700 | $0.0230500 |
| 2021-10-21 | $0.0224500 | $0.0224200 | $0.0274000 | $0.0211800 |
| 2021-10-22 | $0.0224200 | $0.0212400 | $0.0273100 | $0.0206400 |
| 2021-10-23 | $0.0212400 | $0.0226900 | $0.0269800 | $0.0202300 |
| 2021-10-24 | $0.0226900 | $0.0219100 | $0.0225200 | $0.0213000 |
| 2021-10-25 | $0.0219100 | $0.0271300 | $0.0283900 | $0.0227100 |
| 2021-10-26 | $0.0271300 | $0.0277500 | $0.0283500 | $0.0217100 |
| 2021-10-27 | $0.0277500 | $0.0222200 | $0.0268900 | $0.0216300 |
| 2021-10-28 | $0.0222200 | $0.0252600 | $0.0265100 | $0.0216200 |
| 2021-10-30 | $0.0230400 | $0.0173300 | $0.0229000 | $0.0173300 |
| 2021-10-31 | $0.0173300 | $0.0196300 | $0.0196300 | $0.0171800 |
| 2021-11-01 | $0.0196300 | $0.0191000 | $0.0196300 | $0.0189700 |
| 2021-11-02 | $0.0158500 | $0.0151800 | $0.0170800 | $0.0145500 |
| 2021-11-03 | $0.0151800 | $0.0144700 | $0.0157300 | $0.0138400 |
| 2021-11-04 | $0.0144700 | $0.0141300 | $0.0159800 | $0.0129000 |
| 2021-11-05 | $0.0141300 | $0.0140900 | $0.0141500 | $0.0140600 |
| 2021-11-08 | $0.0132900 | $0.0141900 | $0.0141900 | $0.0135100 |
| 2021-11-09 | $0.0141900 | $0.0147300 | $0.0147300 | $0.0140600 |
| 2021-11-10 | $0.0147300 | $0.0129900 | $0.0155800 | $0.0129900 |
| 2021-11-11 | $0.0129900 | $0.0129600 | $0.0129600 | $0.0129600 |
| 2021-11-12 | $0.0129600 | $0.0128300 | $0.0128300 | $0.0128300 |
| 2021-11-13 | $0.0128300 | $0.009661 | $0.0128800 | $0.009661 |
| 2021-11-14 | $0.009661 | $0.009171 | $0.0111400 | $0.009171 |
| 2021-11-15 | $0.009171 | $0.0146300 | $0.0152700 | $0.008906 |
| 2021-11-16 | $0.0146300 | $0.0120200 | $0.0138300 | $0.0120200 |
| 2021-11-17 | $0.0120200 | $0.0138800 | $0.0144900 | $0.0102600 |
| 2021-11-18 | $0.0138800 | $0.0139100 | $0.0139700 | $0.0138400 |
| 2021-11-19 | $0.0130900 | $0.0139500 | $0.0139500 | $0.0133700 |
| 2021-11-20 | $0.0139500 | $0.0140600 | $0.0140700 | $0.0139300 |
| 2021-11-21 | $0.0101600 | $0.0111500 | $0.0140900 | $0.0099790 |
| 2021-11-22 | $0.0111500 | $0.0101300 | $0.0107000 | $0.0101300 |
| 2021-11-23 | $0.0101300 | $0.0109400 | $0.0109400 | $0.0103600 |
| 2021-11-24 | $0.0109400 | $0.0109400 | $0.0109500 | $0.0109300 |
| 2021-11-25 | $0.0142900 | $0.0123800 | $0.0147400 | $0.0112000 |
| 2021-11-26 | $0.0123800 | $0.0118300 | $0.0118300 | $0.0113000 |
| 2021-11-27 | $0.0118300 | $0.0109600 | $0.0120600 | $0.009865 |
| 2021-11-28 | $0.0109600 | $0.0103200 | $0.0154800 | $0.0103200 |
| 2021-11-29 | $0.0103200 | $0.0121500 | $0.0150400 | $0.0104100 |
| 2021-11-30 | $0.0121500 | $0.0119600 | $0.0119600 | $0.0119600 |
| 2021-12-01 | $0.0119600 | $0.0125900 | $0.0154500 | $0.0120200 |
| 2021-12-02 | $0.0125900 | $0.0124400 | $0.0130000 | $0.0113000 |
| 2021-12-03 | $0.0124400 | $0.0118100 | $0.0123400 | $0.0107300 |
| 2021-12-04 | $0.0118100 | $0.009849 | $0.0142800 | $0.007879 |
| 2021-12-05 | $0.009849 | $0.009893 | $0.0133600 | $0.009398 |
| 2021-12-06 | $0.009893 | $0.006572 | $0.0151700 | $0.006572 |
| 2021-12-07 | $0.006572 | $0.007595 | $0.007595 | $0.006582 |
| 2021-12-08 | $0.007595 | $0.007559 | $0.007602 | $0.007556 |
| 2021-12-09 | $0.008082 | $0.009519 | $0.0109500 | $0.007615 |
| 2021-12-10 | $0.009519 | $0.008966 | $0.0141600 | $0.008494 |
| 2021-12-11 | $0.008966 | $0.007904 | $0.0103700 | $0.006916 |
| 2021-12-12 | $0.007904 | $0.006514 | $0.0100200 | $0.006514 |
| 2021-12-13 | $0.006514 | $0.006492 | $0.006528 | $0.006489 |
| 2021-12-15 | $0.0101600 | $0.0102700 | $0.0102700 | $0.009777 |
| 2021-12-16 | $0.0102700 | $0.0104800 | $0.0109600 | $0.0100000 |
| 2021-12-17 | $0.0104800 | $0.0101600 | $0.0101600 | $0.009233 |
| 2021-12-18 | $0.0101600 | $0.008435 | $0.0107800 | $0.007966 |
| 2021-12-19 | $0.008435 | $0.009806 | $0.009806 | $0.008405 |
| 2021-12-20 | $0.009806 | $0.009762 | $0.009815 | $0.009713 |
| 2021-12-21 | $0.009852 | $0.007338 | $0.0107600 | $0.006848 |
| 2021-12-22 | $0.007338 | $0.007340 | $0.009800 | $0.007322 |
| 2021-12-23 | $0.008751 | $0.0101700 | $0.0101700 | $0.008641 |
| 2021-12-24 | $0.0101700 | $0.0106800 | $0.0116900 | $0.008643 |
| 2021-12-25 | $0.0106800 | $0.0116000 | $0.0116000 | $0.008573 |
| 2021-12-26 | $0.0116000 | $0.008634 | $0.0152400 | $0.008634 |
| 2021-12-27 | $0.008634 | $0.009129 | $0.0147100 | $0.008622 |
| 2021-12-28 | $0.009129 | $0.0118800 | $0.0133100 | $0.008081 |
| 2021-12-29 | $0.0118800 | $0.0102200 | $0.0130100 | $0.008365 |
| 2021-12-30 | $0.0102200 | $0.009426 | $0.0108400 | $0.009426 |
| 2021-12-31 | $0.009426 | $0.009239 | $0.0106300 | $0.008316 |
| 2022-01-01 | $0.009239 | $0.009274 | $0.009764 | $0.009239 |
| 2022-01-02 | $0.009547 | $0.0104100 | $0.0113500 | $0.008988 |
| 2022-01-03 | $0.0104100 | $0.0103900 | $0.0104100 | $0.0103800 |
| 2022-01-04 | $0.009755 | $0.009165 | $0.009623 | $0.008707 |
| 2022-01-05 | $0.009165 | $0.008252 | $0.009121 | $0.008252 |
| 2022-01-06 | $0.008252 | $0.008268 | $0.008722 | $0.008225 |
| 2022-01-07 | $0.008188 | $0.007893 | $0.009140 | $0.007062 |
| 2022-01-08 | $0.007893 | $0.007920 | $0.007920 | $0.007087 |
| 2022-01-09 | $0.007920 | $0.008374 | $0.008374 | $0.007537 |
| 2022-01-10 | $0.008374 | $0.008367 | $0.008367 | $0.007948 |
| 2022-01-11 | $0.008367 | $0.008337 | $0.008377 | $0.008336 |
| 2022-01-12 | $0.009403 | $0.009223 | $0.009662 | $0.008345 |
| 2022-01-13 | $0.009223 | $0.008941 | $0.008941 | $0.008089 |
| 2022-01-14 | $0.008941 | $0.009480 | $0.009480 | $0.008618 |
| 2022-01-15 | $0.009480 | $0.0107700 | $0.0129300 | $0.008618 |
| 2022-01-16 | $0.0107700 | $0.009482 | $0.0107800 | $0.009482 |
| 2022-01-17 | $0.009482 | $0.009453 | $0.009504 | $0.009450 |
| 2022-01-18 | $0.008445 | $0.008475 | $0.0101700 | $0.008051 |
| 2022-01-19 | $0.008475 | $0.009330 | $0.009756 | $0.008453 |
| 2022-01-20 | $0.0125000 | $0.009360 | $0.0122100 | $0.008139 |
| 2022-01-21 | $0.009360 | $0.008023 | $0.008388 | $0.007659 |
| 2022-01-22 | $0.008023 | $0.007717 | $0.008769 | $0.007366 |
| 2022-01-23 | $0.007717 | $0.007786 | $0.007787 | $0.007694 |
| 2022-01-24 | $0.008346 | $0.007341 | $0.009176 | $0.006974 |
| 2022-01-25 | $0.007341 | $0.007765 | $0.0110900 | $0.007025 |
| 2022-01-26 | $0.007765 | $0.009207 | $0.0106800 | $0.007734 |
| 2022-01-27 | $0.009207 | $0.008926 | $0.0107900 | $0.008926 |
| 2022-01-28 | $0.008926 | $0.008304 | $0.009059 | $0.007926 |
| 2022-01-29 | $0.008304 | $0.008353 | $0.008360 | $0.008289 |
| 2022-02-01 | $0.006159 | $0.007357 | $0.009293 | $0.006195 |
| 2022-02-02 | $0.007357 | $0.008122 | $0.009230 | $0.007014 |
| 2022-02-03 | $0.008122 | $0.008875 | $0.008887 | $0.008096 |
| 2022-02-04 | $0.008959 | $0.0120600 | $0.0120600 | $0.009566 |
| 2022-02-05 | $0.0120600 | $0.0120100 | $0.0120100 | $0.009112 |
| 2022-02-06 | $0.0120100 | $0.009331 | $0.0123000 | $0.009331 |
| 2022-02-07 | $0.009331 | $0.009649 | $0.0131600 | $0.009211 |
| 2022-02-08 | $0.009649 | $0.007934 | $0.0123400 | $0.007494 |
| 2022-02-09 | $0.007934 | $0.0102200 | $0.0124400 | $0.007996 |
| 2022-02-10 | $0.0102200 | $0.008271 | $0.0100100 | $0.007836 |
| 2022-02-11 | $0.008271 | $0.008056 | $0.009752 | $0.007632 |
| 2022-02-12 | $0.008056 | $0.008045 | $0.009334 | $0.008029 |
| 2022-02-13 | $0.008025 | $0.007993 | $0.007993 | $0.007573 |
| 2022-02-14 | $0.007993 | $0.007659 | $0.008085 | $0.007659 |
| 2022-02-15 | $0.007659 | $0.008470 | $0.008470 | $0.008024 |
| 2022-02-16 | $0.008470 | $0.008779 | $0.0101000 | $0.008340 |
| 2022-02-17 | $0.008779 | $0.008514 | $0.008514 | $0.006893 |
| 2022-02-18 | $0.008514 | $0.007199 | $0.008399 | $0.006799 |
| 2022-02-19 | $0.007199 | $0.007620 | $0.007620 | $0.006818 |
| 2022-02-20 | $0.007620 | $0.006528 | $0.007295 | $0.005760 |
| 2022-02-21 | $0.006528 | $0.005556 | $0.006296 | $0.005185 |
| 2022-02-22 | $0.005556 | $0.005740 | $0.006123 | $0.005357 |
| 2022-02-23 | $0.005740 | $0.005963 | $0.005963 | $0.0048450 |
| 2022-02-24 | $0.005963 | $0.006520 | $0.008821 | $0.006137 |
| 2022-02-25 | $0.006520 | $0.009025 | $0.009025 | $0.006671 |
| 2022-02-26 | $0.009025 | $0.008218 | $0.009001 | $0.007827 |
| 2022-02-27 | $0.008218 | $0.007423 | $0.008248 | $0.007417 |
| 2022-02-28 | $0.007543 | $0.007342 | $0.008638 | $0.007342 |
| 2022-03-01 | $0.007342 | $0.007553 | $0.008441 | $0.007553 |
| 2022-03-02 | $0.007553 | $0.006590 | $0.009666 | $0.006590 |
| 2022-03-03 | $0.006590 | $0.006583 | $0.006596 | $0.006558 |
| 2022-03-04 | $0.0135900 | $0.0125300 | $0.0125300 | $0.009397 |
| 2022-03-05 | $0.0125300 | $0.0124900 | $0.0125400 | $0.0124700 |
| 2022-03-06 | $0.0106400 | $0.006917 | $0.0103800 | $0.006917 |
| 2022-03-07 | $0.006917 | $0.009508 | $0.009508 | $0.006846 |
| 2022-03-08 | $0.009508 | $0.009564 | $0.009567 | $0.009476 |
| 2022-03-09 | $0.008137 | $0.009232 | $0.009232 | $0.008393 |
| 2022-03-10 | $0.009232 | $0.008283 | $0.008678 | $0.007889 |
| 2022-03-11 | $0.008283 | $0.008523 | $0.008523 | $0.008136 |
| 2022-03-12 | $0.008523 | $0.008149 | $0.008537 | $0.008149 |
| 2022-03-13 | $0.008149 | $0.007559 | $0.007937 | $0.007559 |
| 2022-03-14 | $0.007559 | $0.007939 | $0.008336 | $0.007939 |
| 2022-03-15 | $0.007939 | $0.007863 | $0.008256 | $0.007863 |
| 2022-03-16 | $0.007863 | $0.007849 | $0.007886 | $0.007841 |
| 2022-03-17 | $0.009049 | $0.009010 | $0.009010 | $0.008601 |
| 2022-03-18 | $0.009010 | $0.008776 | $0.009612 | $0.008358 |
| 2022-03-19 | $0.008776 | $0.009714 | $0.0101400 | $0.008869 |
| 2022-03-20 | $0.009714 | $0.008661 | $0.0115500 | $0.008249 |
| 2022-03-21 | $0.008661 | $0.008619 | $0.008619 | $0.008209 |
| 2022-03-22 | $0.008619 | $0.007205 | $0.008900 | $0.006781 |
| 2022-03-23 | $0.007205 | $0.007294 | $0.007723 | $0.006865 |
| 2022-03-24 | $0.007294 | $0.007481 | $0.007921 | $0.007041 |
| 2022-03-25 | $0.007481 | $0.007093 | $0.007980 | $0.007093 |
| 2022-03-26 | $0.007093 | $0.007127 | $0.008018 | $0.005791 |
| 2022-03-27 | $0.007127 | $0.008432 | $0.008432 | $0.006089 |
| 2022-03-28 | $0.008432 | $0.008414 | $0.008440 | $0.007934 |
| 2022-03-29 | $0.007069 | $0.007117 | $0.007591 | $0.007117 |
| 2022-03-30 | $0.007117 | $0.006588 | $0.007529 | $0.006588 |
| 2022-03-31 | $0.006588 | $0.006373 | $0.007739 | $0.005007 |
| 2022-04-01 | $0.006373 | $0.007871 | $0.007871 | $0.006019 |
| 2022-04-02 | $0.007871 | $0.006873 | $0.008248 | $0.005957 |
| 2022-04-03 | $0.006873 | $0.007890 | $0.007890 | $0.006498 |
| 2022-04-04 | $0.007890 | $0.007457 | $0.007924 | $0.007457 |
| 2022-04-05 | $0.007457 | $0.007735 | $0.007735 | $0.007280 |
| 2022-04-06 | $0.007735 | $0.006908 | $0.007340 | $0.006908 |
| 2022-04-07 | $0.006908 | $0.006955 | $0.007389 | $0.006955 |
| 2022-04-08 | $0.006955 | $0.005918 | $0.006764 | $0.0046500 |
| 2022-04-09 | $0.005918 | $0.007271 | $0.008126 | $0.005132 |
| 2022-04-10 | $0.007271 | $0.006745 | $0.007166 | $0.005902 |
| 2022-04-11 | $0.006745 | $0.006326 | $0.007117 | $0.005931 |
| 2022-04-12 | $0.006326 | $0.007616 | $0.008819 | $0.006013 |
| 2022-04-13 | $0.007616 | $0.007632 | $0.007637 | $0.007606 |
| 2022-04-15 | $0.008390 | $0.008518 | $0.008924 | $0.008113 |
| 2022-04-16 | $0.008518 | $0.008910 | $0.008927 | $0.008502 |
| 2022-04-17 | $0.007271 | $0.006350 | $0.008335 | $0.005953 |
| 2022-04-18 | $0.006350 | $0.006530 | $0.008162 | $0.006122 |
| 2022-04-19 | $0.006530 | $0.0112100 | $0.0145300 | $0.006226 |
| 2022-04-20 | $0.0112100 | $0.0111600 | $0.0112200 | $0.0111500 |
| 2022-04-21 | $0.0144800 | $0.0137700 | $0.0141700 | $0.0101200 |
| 2022-04-22 | $0.0137700 | $0.0137600 | $0.0137700 | $0.0136800 |
| 2022-04-24 | $0.0142000 | $0.0142100 | $0.0142100 | $0.0114500 |
| 2022-04-25 | $0.0142100 | $0.0132500 | $0.0142300 | $0.0132100 |
| 2022-04-26 | $0.0117300 | $0.0114400 | $0.0118200 | $0.0110500 |
| 2022-04-27 | $0.0114400 | $0.0113800 | $0.0141300 | $0.0109900 |
| 2022-04-28 | $0.0113800 | $0.009540 | $0.0135100 | $0.009540 |
| 2022-04-29 | $0.009540 | $0.0108100 | $0.0135100 | $0.008105 |
| 2022-04-30 | $0.0108100 | $0.0124200 | $0.0128000 | $0.0105400 |
| 2022-05-01 | $0.0124200 | $0.0119300 | $0.0142400 | $0.009620 |
| 2022-05-02 | $0.0119300 | $0.0107800 | $0.0138600 | $0.0107800 |
| 2022-05-03 | $0.0107800 | $0.0139600 | $0.0143400 | $0.008677 |
| 2022-05-04 | $0.0139600 | $0.0127000 | $0.0150800 | $0.0099200 |
| 2022-05-05 | $0.0127000 | $0.0126900 | $0.0127100 | $0.0126600 |
| 2022-05-06 | $0.0135200 | $0.0115200 | $0.0133200 | $0.009363 |
| 2022-05-07 | $0.0115200 | $0.0115100 | $0.0115400 | $0.0115000 |
| 2022-05-08 | $0.009577 | $0.007828 | $0.0108900 | $0.007828 |
| 2022-05-09 | $0.007828 | $0.007218 | $0.0099250 | $0.006918 |
| 2022-05-10 | $0.007218 | $0.008374 | $0.008994 | $0.007133 |
| 2022-05-11 | $0.008374 | $0.008125 | $0.0113200 | $0.007835 |
| 2022-05-12 | $0.008125 | $0.008096 | $0.0101200 | $0.008096 |
| 2022-05-13 | $0.008096 | $0.0114100 | $0.0117000 | $0.008189 |
| 2022-05-14 | $0.0114100 | $0.0117200 | $0.0117200 | $0.009616 |
| 2022-05-15 | $0.0117200 | $0.0112700 | $0.0122100 | $0.009076 |
| 2022-05-16 | $0.0112700 | $0.0111800 | $0.0112700 | $0.0111600 |
| 2022-05-17 | $0.0101500 | $0.008516 | $0.0118600 | $0.008516 |
| 2022-05-18 | $0.008516 | $0.008558 | $0.008581 | $0.008509 |
| 2022-05-20 | $0.0121100 | $0.008750 | $0.0116700 | $0.008750 |
| 2022-05-21 | $0.008750 | $0.009411 | $0.0114700 | $0.008823 |
| 2022-05-22 | $0.009411 | $0.0099870 | $0.0115000 | $0.009079 |
| 2022-05-23 | $0.0099870 | $0.009304 | $0.0107600 | $0.008141 |
| 2022-05-24 | $0.009304 | $0.0100700 | $0.0100700 | $0.009185 |
| 2022-05-25 | $0.0100700 | $0.0100300 | $0.0100300 | $0.009443 |
| 2022-05-26 | $0.0100300 | $0.0099240 | $0.0099240 | $0.009340 |
| 2022-05-27 | $0.0099240 | $0.008865 | $0.0100100 | $0.008007 |
| 2022-05-28 | $0.008865 | $0.009752 | $0.009780 | $0.008845 |
| 2022-05-29 | $0.009865 | $0.0100100 | $0.0100100 | $0.008836 |
| 2022-05-30 | $0.0100100 | $0.0104700 | $0.0107800 | $0.009198 |
| 2022-05-31 | $0.0104700 | $0.0101700 | $0.0111200 | $0.009535 |
| 2022-06-01 | $0.0101700 | $0.0110200 | $0.0113200 | $0.008639 |
| 2022-06-02 | $0.0110200 | $0.008827 | $0.0112600 | $0.008827 |
| 2022-06-03 | $0.008827 | $0.008014 | $0.008607 | $0.008014 |
| 2022-06-04 | $0.008014 | $0.006566 | $0.008058 | $0.006566 |
| 2022-06-05 | $0.006566 | $0.006578 | $0.007773 | $0.006578 |
| 2022-06-06 | $0.006578 | $0.006898 | $0.006898 | $0.006898 |
| 2022-06-07 | $0.006898 | $0.007467 | $0.008400 | $0.006533 |
| 2022-06-08 | $0.007467 | $0.007495 | $0.007504 | $0.007449 |
| 2022-06-09 | $0.008151 | $0.007521 | $0.0099270 | $0.006317 |
| 2022-06-10 | $0.007521 | $0.007558 | $0.008720 | $0.006976 |
| 2022-06-11 | $0.007558 | $0.007665 | $0.008801 | $0.007381 |
| 2022-06-12 | $0.007665 | $0.007976 | $0.008242 | $0.006913 |
| 2022-06-13 | $0.007976 | $0.007508 | $0.008048 | $0.007402 |
| 2022-06-15 | $0.005530 | $0.005867 | $0.006770 | $0.0049650 |
| 2022-06-16 | $0.005867 | $0.005858 | $0.005923 | $0.005843 |
| 2022-06-17 | $0.005908 | $0.005925 | $0.005925 | $0.005925 |
| 2022-06-18 | $0.005925 | $0.005497 | $0.005497 | $0.0043590 |
| 2022-06-19 | $0.005497 | $0.005755 | $0.005961 | $0.005755 |
| 2022-06-20 | $0.005755 | $0.005549 | $0.005754 | $0.005549 |
| 2022-06-21 | $0.005549 | $0.005589 | $0.005589 | $0.005589 |
| 2022-06-22 | $0.005589 | $0.005766 | $0.005798 | $0.005518 |
| 2022-06-23 | $0.0047890 | $0.005064 | $0.005908 | $0.005064 |
| 2022-06-24 | $0.005064 | $0.005464 | $0.005505 | $0.005038 |
| 2022-06-25 | $0.005093 | $0.005798 | $0.005798 | $0.005154 |
| 2022-06-26 | $0.005798 | $0.005679 | $0.005679 | $0.0048370 |
| 2022-06-27 | $0.005679 | $0.005594 | $0.005594 | $0.005594 |
| 2022-06-28 | $0.005594 | $0.005468 | $0.005468 | $0.005468 |
| 2022-06-29 | $0.005468 | $0.005024 | $0.005425 | $0.005024 |
| 2022-06-30 | $0.005024 | $0.0043800 | $0.005375 | $0.0043800 |
| 2022-07-01 | $0.0043800 | $0.0043750 | $0.0043920 | $0.0043220 |
| 2022-07-02 | $0.0048120 | $0.0048060 | $0.0048060 | $0.0048060 |
| 2022-07-03 | $0.0048060 | $0.0048040 | $0.0048170 | $0.0047950 |
| 2022-07-04 | $0.005016 | $0.005053 | $0.005255 | $0.005053 |
| 2022-07-05 | $0.005053 | $0.0048380 | $0.005241 | $0.0048380 |
| 2022-07-06 | $0.0048380 | $0.0049310 | $0.0049310 | $0.0045200 |
| 2022-07-07 | $0.0049310 | $0.0049260 | $0.0049380 | $0.0049130 |
| 2022-07-08 | $0.005619 | $0.006046 | $0.006046 | $0.005614 |
| 2022-07-09 | $0.006046 | $0.006055 | $0.006064 | $0.006001 |
| 2022-07-10 | $0.005827 | $0.005629 | $0.005629 | $0.005629 |
| 2022-07-11 | $0.005003 | $0.005983 | $0.005983 | $0.0047870 |
| 2022-07-12 | $0.005983 | $0.005793 | $0.005793 | $0.005600 |
| 2022-07-13 | $0.005793 | $0.006069 | $0.006069 | $0.006069 |
| 2022-07-14 | $0.006069 | $0.006173 | $0.006173 | $0.005350 |
| 2022-07-15 | $0.006173 | $0.006248 | $0.006248 | $0.005415 |
| 2022-07-16 | $0.006248 | $0.005512 | $0.006360 | $0.005512 |
| 2022-07-17 | $0.005512 | $0.005406 | $0.005406 | $0.0047820 |
| 2022-07-18 | $0.005406 | $0.005387 | $0.006061 | $0.0044890 |
| 2022-07-19 | $0.005387 | $0.005382 | $0.005616 | $0.0046800 |
| 2022-07-20 | $0.005382 | $0.005360 | $0.005389 | $0.005337 |
| 2022-07-21 | $0.005341 | $0.005325 | $0.005325 | $0.005325 |
| 2022-07-22 | $0.005325 | $0.005218 | $0.005218 | $0.005218 |
| 2022-07-23 | $0.0045370 | $0.0049390 | $0.005164 | $0.0044900 |
| 2022-07-24 | $0.0049390 | $0.0047430 | $0.0049690 | $0.0042910 |
| 2022-07-25 | $0.0047430 | $0.0044740 | $0.0044740 | $0.0038350 |
| 2022-07-26 | $0.0044740 | $0.0038260 | $0.0044640 | $0.0038260 |
| 2022-07-27 | $0.0038260 | $0.0043620 | $0.0045920 | $0.0041330 |
| 2022-07-28 | $0.0043620 | $0.0047710 | $0.0047710 | $0.0042940 |
| 2022-07-29 | $0.0047710 | $0.005705 | $0.005705 | $0.0045160 |
| 2022-07-30 | $0.005705 | $0.005675 | $0.005675 | $0.0042560 |
| 2022-07-31 | $0.005675 | $0.005594 | $0.005594 | $0.005594 |
| 2022-08-01 | $0.005128 | $0.005352 | $0.005585 | $0.005120 |
| 2022-08-02 | $0.005352 | $0.005058 | $0.005288 | $0.0041380 |
| 2022-08-03 | $0.005058 | $0.005022 | $0.005022 | $0.005022 |
| 2022-08-04 | $0.005022 | $0.0049770 | $0.0049770 | $0.0049770 |
| 2022-08-05 | $0.0049770 | $0.005130 | $0.005130 | $0.005130 |
| 2022-08-06 | $0.005130 | $0.005739 | $0.005739 | $0.005050 |
| 2022-08-07 | $0.005739 | $0.005563 | $0.005795 | $0.005563 |
| 2022-08-08 | $0.005563 | $0.005478 | $0.005954 | $0.005478 |
| 2022-08-09 | $0.005478 | $0.005789 | $0.005789 | $0.005326 |
| 2022-08-10 | $0.005789 | $0.005990 | $0.005990 | $0.005032 |
| 2022-08-11 | $0.005990 | $0.005746 | $0.005986 | $0.0045490 |
| 2022-08-12 | $0.005746 | $0.005724 | $0.005755 | $0.005706 |
| 2022-08-13 | $0.005859 | $0.0044010 | $0.005868 | $0.0044010 |
| 2022-08-14 | $0.0044010 | $0.005592 | $0.005592 | $0.0043760 |
| 2022-08-15 | $0.005592 | $0.005543 | $0.005543 | $0.005543 |
| 2022-08-16 | $0.005543 | $0.005249 | $0.005487 | $0.0045330 |
| 2022-08-17 | $0.005249 | $0.005134 | $0.005134 | $0.0044340 |
| 2022-08-18 | $0.005134 | $0.008353 | $0.008817 | $0.0048720 |
| 2022-08-19 | $0.008353 | $0.007500 | $0.007500 | $0.006042 |
| 2022-08-20 | $0.007500 | $0.007611 | $0.007611 | $0.007611 |
| 2022-08-21 | $0.007611 | $0.007745 | $0.007745 | $0.006454 |
| 2022-08-22 | $0.007745 | $0.009630 | $0.009630 | $0.007704 |
| 2022-08-23 | $0.009630 | $0.0148500 | $0.0165700 | $0.009684 |
| 2022-08-24 | $0.0148500 | $0.0143200 | $0.0171000 | $0.008975 |
| 2022-08-25 | $0.0143200 | $0.0143100 | $0.0143400 | $0.0142800 |
| 2022-08-27 | $0.0147800 | $0.0128200 | $0.0146300 | $0.009819 |
| 2022-08-28 | $0.0128200 | $0.0105600 | $0.0125100 | $0.0105600 |
| 2022-08-29 | $0.0105600 | $0.0146100 | $0.0146100 | $0.0103500 |
| 2022-08-30 | $0.0146100 | $0.0145600 | $0.0146100 | $0.0145500 |
| 2022-08-31 | $0.0144600 | $0.0178400 | $0.0180500 | $0.0134300 |
| 2022-09-01 | $0.0178400 | $0.0181200 | $0.0181200 | $0.0144900 |
| 2022-09-02 | $0.0181200 | $0.0213500 | $0.0221500 | $0.0137700 |
| 2022-09-03 | $0.0213500 | $0.0160700 | $0.0212200 | $0.0142800 |
| 2022-09-04 | $0.0160700 | $0.0176000 | $0.0178000 | $0.0144000 |
| 2022-09-05 | $0.0176000 | $0.0176200 | $0.0176200 | $0.0138600 |
| 2022-09-06 | $0.0176200 | $0.0199200 | $0.0199200 | $0.0129700 |
| 2022-09-07 | $0.0199200 | $0.0154300 | $0.0204400 | $0.0154300 |
| 2022-09-08 | $0.0154300 | $0.0202900 | $0.0202900 | $0.0154600 |
| 2022-09-09 | $0.0202900 | $0.0213700 | $0.0224400 | $0.0171000 |
| 2022-09-10 | $0.0213700 | $0.0218700 | $0.0220900 | $0.0184100 |
| 2022-09-11 | $0.0218700 | $0.0196500 | $0.0220500 | $0.0174700 |
| 2022-09-12 | $0.0196500 | $0.0208300 | $0.0224000 | $0.0179200 |
| 2022-09-13 | $0.0208300 | $0.0206000 | $0.0208700 | $0.0206000 |
| 2022-09-14 | $0.0183600 | $0.0214500 | $0.0214500 | $0.0165900 |
| 2022-09-15 | $0.0214500 | $0.0197000 | $0.0208800 | $0.0197000 |
| 2022-09-16 | $0.0197000 | $0.0305000 | $0.0305000 | $0.0198000 |
| 2022-09-17 | $0.0305000 | $0.0306000 | $0.0306000 | $0.0304500 |
| 2022-10-02 | $0.0144900 | $0.0142900 | $0.0142900 | $0.0142900 |
| 2022-10-03 | $0.0142900 | $0.0145300 | $0.0145400 | $0.0142900 |
| Pair | Exchange |
|---|---|
| X42/BTC | graviex |
| X42/BTC | stocksexchange |
Description
Description
Related Coins
