| Datum | Öffnen | Schließen | Hoch | Niedrig |
|---|---|---|---|---|
| 2023-09-08 | $1.41 | $1.39 | $1.39 | $1.38 |
| 2023-09-09 | $1.39 | $1.39 | $1.39 | $1.38 |
| 2023-11-25 | $1.17 | $1.18 | $1.18 | $1.18 |
| 2023-11-26 | $1.18 | $1.18 | $1.18 | $1.18 |
| 2023-11-27 | $1.17 | $1.17 | $1.19 | $1.16 |
| 2023-11-28 | $1.17 | $1.17 | $1.20 | $1.17 |
| 2023-11-29 | $1.17 | $1.19 | $1.20 | $1.17 |
| 2023-11-30 | $1.19 | $1.19 | $1.20 | $1.19 |
| 2023-12-01 | $1.18 | $1.19 | $1.21 | $1.16 |
| 2023-12-02 | $1.19 | $1.22 | $1.24 | $1.21 |
| 2023-12-03 | $1.22 | $1.20 | $1.24 | $1.20 |
| 2023-12-04 | $1.20 | $1.21 | $1.27 | $1.14 |
| 2023-12-05 | $1.21 | $1.27 | $1.29 | $1.24 |
| 2023-12-06 | $1.27 | $1.25 | $1.26 | $1.24 |
| 2023-12-07 | $1.25 | $1.11 | $1.24 | $1.08 |
| 2023-12-08 | $1.11 | $1.12 | $1.12 | $1.11 |
| 2023-12-10 | $0.9881000 | $0.9949000 | $1.09 | $0.9866000 |
| 2023-12-11 | $0.9949000 | $1.03 | $1.04 | $0.9299000 |
| 2023-12-12 | $1.03 | $1.04 | $1.04 | $1.03 |
| 2023-12-13 | $1.04 | $1.03 | $1.08 | $1.03 |
| 2023-12-14 | $1.03 | $1.07 | $1.09 | $1.02 |
| 2023-12-15 | $1.07 | $1.07 | $1.07 | $1.06 |
| 2023-12-17 | $1.01 | $0.9899000 | $1.00 | $0.9804000 |
| 2023-12-18 | $0.9899000 | $1.01 | $1.05 | $1.01 |
| 2023-12-19 | $1.01 | $1.01 | $1.01 | $1.00 |
| 2023-12-20 | $1.01 | $0.9904000 | $1.06 | $0.9607000 |
| 2023-12-21 | $0.9904000 | $0.9852000 | $0.9905000 | $0.9804000 |
| 2023-12-22 | $1.03 | $1.01 | $1.04 | $1.00 |
| 2023-12-23 | $1.01 | $1.01 | $1.01 | $1.00 |
| 2023-12-25 | $0.9525000 | $0.9591000 | $0.9961000 | $0.9281000 |
| 2023-12-26 | $0.9591000 | $0.9589000 | $0.9593000 | $0.9514000 |
| 2023-12-27 | $0.9265000 | $0.8585000 | $0.9546000 | $0.8237000 |
| 2023-12-28 | $0.8585000 | $0.8568000 | $0.8638000 | $0.8555000 |
| 2023-12-29 | $0.7994000 | $0.7910000 | $0.8221000 | $0.7527000 |
| 2023-12-30 | $0.7910000 | $0.8328000 | $0.8598000 | $0.7595000 |
| 2023-12-31 | $0.8328000 | $0.8290000 | $0.8357000 | $0.8277000 |
| 2024-01-01 | $0.7847000 | $0.7761000 | $0.8508000 | $0.7310000 |
| 2024-01-02 | $0.7761000 | $0.7613000 | $0.8346000 | $0.7276000 |
| 2024-01-03 | $0.7613000 | $0.7615000 | $0.7654000 | $0.6788000 |
| 2024-01-04 | $0.7615000 | $0.7482000 | $0.8194000 | $0.7433000 |
| 2024-01-05 | $0.7482000 | $0.7577000 | $0.7643000 | $0.7316000 |
| 2024-01-06 | $0.7577000 | $0.7482000 | $0.7544000 | $0.7416000 |
| 2024-01-07 | $0.7482000 | $0.7441000 | $0.7507000 | $0.7410000 |
| 2024-01-08 | $0.7441000 | $0.7465000 | $0.7514000 | $0.7433000 |
| 2024-01-09 | $0.7504000 | $0.7200000 | $0.7394000 | $0.7001000 |
| 2024-01-10 | $0.7200000 | $0.7098000 | $0.7532000 | $0.6613000 |
| 2024-01-11 | $0.7098000 | $0.7057000 | $0.7101000 | $0.7056000 |
| 2024-01-17 | $0.6332000 | $0.6035000 | $0.6295000 | $0.5808000 |
| 2024-01-18 | $0.6035000 | $0.5846000 | $0.5875000 | $0.5409000 |
| 2024-01-19 | $0.5846000 | $0.5851000 | $0.5854000 | $0.5833000 |
| 2024-01-20 | $0.5545000 | $0.5543000 | $0.5635000 | $0.5481000 |
| 2024-01-21 | $0.5543000 | $0.5544000 | $0.5549000 | $0.5537000 |
| 2024-01-22 | $0.6048000 | $0.5849000 | $0.5960000 | $0.5186000 |
| 2024-01-23 | $0.5849000 | $0.5714000 | $0.5902000 | $0.5698000 |
| 2024-01-24 | $0.5714000 | $0.5695000 | $0.5751000 | $0.5691000 |
| 2024-01-25 | $0.5695000 | $0.5564000 | $0.5716000 | $0.5532000 |
| 2024-01-26 | $0.5564000 | $0.5704000 | $0.5825000 | $0.5675000 |
| 2024-01-27 | $0.5704000 | $0.5733000 | $0.5897000 | $0.5725000 |
| 2024-01-28 | $0.5733000 | $0.5737000 | $0.5821000 | $0.5687000 |
| 2024-01-29 | $0.5737000 | $0.5950000 | $0.6088000 | $0.5898000 |
| 2024-01-30 | $0.5950000 | $0.5930000 | $0.5950000 | $0.5928000 |
| 2024-02-02 | $0.5793000 | $0.4862000 | $0.5847000 | $0.4724000 |
| 2024-02-03 | $0.4862000 | $0.4545000 | $0.5173000 | $0.4360000 |
| 2024-02-04 | $0.4545000 | $0.4295000 | $0.4504000 | $0.4074000 |
| 2024-02-05 | $0.4295000 | $0.4299000 | $0.4300000 | $0.4295000 |
| 2024-02-07 | $0.4309000 | $0.4744000 | $0.4939000 | $0.4407000 |
| 2024-02-08 | $0.4744000 | $0.4263000 | $0.4979000 | $0.4132000 |
| 2024-02-09 | $0.4263000 | $0.4264000 | $0.4270000 | $0.4259000 |
| 2024-02-10 | $0.4371000 | $0.4184000 | $0.4820000 | $0.3912000 |
| 2024-02-11 | $0.4184000 | $0.4247000 | $0.4435000 | $0.4005000 |
| 2024-02-12 | $0.4247000 | $0.4249000 | $0.4253000 | $0.4243000 |
| 2024-02-13 | $0.4070000 | $0.3884000 | $0.4381000 | $0.3312000 |
| 2024-02-14 | $0.3884000 | $0.3748000 | $0.4137000 | $0.3453000 |
| 2024-02-15 | $0.3748000 | $0.3422000 | $0.3895000 | $0.3168000 |
| 2024-02-16 | $0.3422000 | $0.3453000 | $0.3902000 | $0.2989000 |
| 2024-02-17 | $0.3453000 | $0.3679000 | $0.3705000 | $0.3374000 |
| 2024-02-18 | $0.3679000 | $0.3684000 | $0.3687000 | $0.3678000 |
| 2024-02-19 | $0.3806000 | $0.4521000 | $0.4945000 | $0.3739000 |
| 2024-02-20 | $0.4521000 | $0.5164000 | $0.5169000 | $0.4563000 |
| 2024-02-21 | $0.5164000 | $0.4786000 | $0.5185000 | $0.4786000 |
| 2024-02-22 | $0.4786000 | $0.4450000 | $0.4732000 | $0.4445000 |
| 2024-02-23 | $0.4450000 | $0.5029000 | $0.5069000 | $0.4263000 |
| 2024-02-24 | $0.5029000 | $0.5027000 | $0.5035000 | $0.5024000 |
| 2024-02-25 | $0.4956000 | $0.5018000 | $0.5545000 | $0.4899000 |
| 2024-02-26 | $0.5018000 | $0.5013000 | $0.5020000 | $0.5011000 |
| 2024-02-27 | $0.4918000 | $0.5159000 | $0.5211000 | $0.5136000 |
| 2024-02-28 | $0.5159000 | $0.5155000 | $0.5165000 | $0.5155000 |
| 2024-02-29 | $0.5607000 | $0.5206000 | $0.5525000 | $0.5139000 |
| 2024-03-01 | $0.5206000 | $0.5394000 | $0.5737000 | $0.5257000 |
| 2024-03-02 | $0.5394000 | $0.5391000 | $0.5410000 | $0.5230000 |
| 2024-03-03 | $0.5391000 | $0.5381000 | $0.5394000 | $0.5381000 |
| 2024-03-07 | $0.5765000 | $0.5508000 | $0.5916000 | $0.5481000 |
| 2024-03-08 | $0.5508000 | $0.5426000 | $0.5520000 | $0.5419000 |
| 2024-03-10 | $0.5455000 | $0.5460000 | $0.5508000 | $0.5453000 |
| 2024-03-11 | $0.5460000 | $0.5446000 | $0.5460000 | $0.5442000 |
| 2024-03-12 | $0.5465000 | $0.5394000 | $0.5437000 | $0.5394000 |
| 2024-03-13 | $0.5394000 | $0.5374000 | $0.5520000 | $0.5169000 |
| 2024-03-14 | $0.5374000 | $0.5210000 | $0.5331000 | $0.5210000 |
| 2024-03-15 | $0.5210000 | $0.5303000 | $0.5456000 | $0.5032000 |
| 2024-03-16 | $0.5303000 | $0.4718000 | $0.4979000 | $0.4307000 |
| 2024-03-17 | $0.4718000 | $0.4756000 | $0.4772000 | $0.4710000 |
| 2024-03-18 | $0.5367000 | $0.5050000 | $0.5307000 | $0.5010000 |
| 2024-03-19 | $0.5050000 | $0.5069000 | $0.5071000 | $0.5042000 |
| 2024-03-20 | $0.4811000 | $0.4845000 | $0.5334000 | $0.4818000 |
| 2024-03-21 | $0.4845000 | $0.4788000 | $0.4801000 | $0.4604000 |
| 2024-03-22 | $0.4788000 | $0.4803000 | $0.4812000 | $0.4778000 |
| 2024-03-23 | $0.4767000 | $0.4807000 | $0.4864000 | $0.4775000 |
| 2024-03-24 | $0.4807000 | $0.5027000 | $0.5229000 | $0.4994000 |
| 2024-03-25 | $0.5027000 | $0.4990000 | $0.5235000 | $0.4976000 |
| 2024-03-26 | $0.4990000 | $0.4976000 | $0.5753000 | $0.4647000 |
| 2024-03-27 | $0.4976000 | $0.4975000 | $0.4984000 | $0.4969000 |
| 2024-03-29 | $0.4941000 | $0.4998000 | $0.5082000 | $0.4872000 |
| 2024-03-30 | $0.4998000 | $0.5005000 | $0.5008000 | $0.4996000 |
| 2024-03-31 | $0.4979000 | $0.5127000 | $0.5177000 | $0.5085000 |
| 2024-04-01 | $0.5127000 | $0.4892000 | $0.5010000 | $0.4857000 |
| 2024-04-02 | $0.4892000 | $0.4888000 | $0.4900000 | $0.4873000 |
| 2024-04-03 | $0.4223000 | $0.4250000 | $0.4322000 | $0.4190000 |
| 2024-04-04 | $0.4250000 | $0.4259000 | $0.4261000 | $0.4240000 |
| 2024-04-05 | $0.4413000 | $0.4384000 | $0.4397000 | $0.4370000 |
| 2024-04-06 | $0.4384000 | $0.4388000 | $0.4393000 | $0.4379000 |
| 2024-04-07 | $0.4452000 | $0.4564000 | $0.4591000 | $0.4467000 |
| 2024-04-08 | $0.4564000 | $0.4557000 | $0.4564000 | $0.4550000 |
| 2024-04-10 | $0.4535000 | $0.4556000 | $0.4739000 | $0.4548000 |
| 2024-04-11 | $0.4556000 | $0.4706000 | $0.4713000 | $0.4510000 |
| 2024-04-12 | $0.4706000 | $0.4724000 | $0.4725000 | $0.4706000 |
| 2024-04-15 | $0.4439000 | $0.4429000 | $0.4454000 | $0.4200000 |
| 2024-04-16 | $0.4429000 | $0.4404000 | $0.4455000 | $0.4359000 |
| 2024-04-17 | $0.4404000 | $0.4388000 | $0.4400000 | $0.4216000 |
| 2024-04-18 | $0.4388000 | $0.4389000 | $0.4405000 | $0.4376000 |
| 2024-04-20 | $0.4437000 | $0.4484000 | $0.4523000 | $0.4471000 |
| 2024-04-21 | $0.4484000 | $0.4466000 | $0.4484000 | $0.4461000 |
| 2024-04-24 | $0.4510000 | $0.4415000 | $0.4421000 | $0.4325000 |
| 2024-04-25 | $0.4415000 | $0.4288000 | $0.4456000 | $0.4282000 |
| 2024-04-26 | $0.4288000 | $0.4246000 | $0.4259000 | $0.4201000 |
| 2024-04-27 | $0.4246000 | $0.4248000 | $0.4249000 | $0.4242000 |
| 2024-04-28 | $0.4237000 | $0.4247000 | $0.4254000 | $0.4203000 |
| 2024-04-29 | $0.4247000 | $0.4322000 | $0.4329000 | $0.4278000 |
| 2024-04-30 | $0.4322000 | $0.4317000 | $0.4327000 | $0.4311000 |
| 2024-05-02 | $0.3782000 | $0.3805000 | $0.4301000 | $0.3545000 |
| 2024-05-03 | $0.3805000 | $0.3797000 | $0.3810000 | $0.3793000 |
| 2024-05-04 | $0.4102000 | $0.4077000 | $0.4186000 | $0.4045000 |
| 2024-05-05 | $0.4077000 | $0.4078000 | $0.4086000 | $0.4071000 |
| 2024-05-06 | $0.4233000 | $0.3929000 | $0.4188000 | $0.3392000 |
| 2024-05-07 | $0.3929000 | $0.3777000 | $0.4051000 | $0.3714000 |
| 2024-05-08 | $0.3777000 | $0.3787000 | $0.3787000 | $0.3776000 |
| 2024-05-09 | $0.3787000 | $0.3747000 | $0.3904000 | $0.3627000 |
| 2024-05-10 | $0.3747000 | $0.3702000 | $0.3733000 | $0.3581000 |
| 2024-05-11 | $0.3702000 | $0.3613000 | $0.3728000 | $0.3595000 |
| 2024-05-12 | $0.3613000 | $0.3645000 | $0.3669000 | $0.3620000 |
| 2024-05-13 | $0.3645000 | $0.3653000 | $0.3657000 | $0.3645000 |
| 2024-05-14 | $0.3845000 | $0.3668000 | $0.3804000 | $0.3656000 |
| 2024-05-15 | $0.3668000 | $0.4200000 | $0.4438000 | $0.3829000 |
| 2024-05-16 | $0.4200000 | $0.4205000 | $0.4211000 | $0.4193000 |
| 2024-05-17 | $0.3837000 | $0.3909000 | $0.4057000 | $0.3802000 |
| 2024-05-18 | $0.3909000 | $0.3913000 | $0.3919000 | $0.3901000 |
| 2024-05-20 | $0.4095000 | $0.4357000 | $0.4464000 | $0.4307000 |
| 2024-05-21 | $0.4357000 | $0.4103000 | $0.4377000 | $0.4040000 |
| 2024-05-22 | $0.4103000 | $0.4334000 | $0.4355000 | $0.4044000 |
| 2024-05-23 | $0.4334000 | $0.4338000 | $0.4347000 | $0.4331000 |
| 2024-05-24 | $0.4009000 | $0.4044000 | $0.4120000 | $0.4024000 |
| 2024-05-25 | $0.4044000 | $0.4056000 | $0.4056000 | $0.4044000 |
| 2024-05-27 | $0.4493000 | $0.4607000 | $0.4642000 | $0.4531000 |
| 2024-05-28 | $0.4607000 | $0.4510000 | $0.4633000 | $0.4489000 |
| 2024-05-29 | $0.4510000 | $0.4497000 | $0.4512000 | $0.4497000 |
| 2024-05-30 | $0.4156000 | $0.4121000 | $0.4258000 | $0.4067000 |
| 2024-05-31 | $0.4121000 | $0.4126000 | $0.4126000 | $0.4121000 |
| 2024-06-01 | $0.4204000 | $0.4172000 | $0.4226000 | $0.4097000 |
| 2024-06-02 | $0.4172000 | $0.4227000 | $0.4254000 | $0.4152000 |
| 2024-06-03 | $0.4227000 | $0.4362000 | $0.4369000 | $0.4183000 |
| 2024-06-04 | $0.4362000 | $0.4362000 | $0.4369000 | $0.4359000 |
| 2024-06-05 | $0.4113000 | $0.4459000 | $0.4914000 | $0.4146000 |
| 2024-06-06 | $0.4459000 | $0.4452000 | $0.4515000 | $0.4253000 |
| 2024-06-07 | $0.4452000 | $0.4459000 | $0.4460000 | $0.4449000 |
| 2024-06-08 | $0.3903000 | $0.4117000 | $0.4172000 | $0.3846000 |
| 2024-06-09 | $0.4117000 | $0.4113000 | $0.4117000 | $0.4113000 |
| 2024-06-13 | $0.4259000 | $0.4118000 | $0.4218000 | $0.4105000 |
| 2024-06-14 | $0.4118000 | $0.3993000 | $0.4092000 | $0.3941000 |
| 2024-06-15 | $0.3993000 | $0.4057000 | $0.4057000 | $0.3991000 |
| 2024-06-16 | $0.4057000 | $0.4038000 | $0.4085000 | $0.3891000 |
| 2024-06-17 | $0.4038000 | $0.4002000 | $0.4082000 | $0.3982000 |
| 2024-06-18 | $0.4002000 | $0.4000000 | $0.4012000 | $0.3992000 |
| 2024-06-19 | $0.3962000 | $0.3968000 | $0.3994000 | $0.3930000 |
| 2024-06-20 | $0.3968000 | $0.4059000 | $0.4066000 | $0.3956000 |
| 2024-06-21 | $0.4059000 | $0.4061000 | $0.4069000 | $0.4053000 |
| 2024-06-23 | $0.4247000 | $0.4151000 | $0.4208000 | $0.4145000 |
| 2024-06-24 | $0.4151000 | $0.4086000 | $0.4153000 | $0.3954000 |
| 2024-06-25 | $0.4086000 | $0.4097000 | $0.4098000 | $0.4086000 |
| 2024-06-26 | $0.4165000 | $0.4100000 | $0.4112000 | $0.4075000 |
| 2024-06-27 | $0.4100000 | $0.4179000 | $0.4252000 | $0.4129000 |
| 2024-06-28 | $0.4179000 | $0.3879000 | $0.4120000 | $0.3806000 |
| 2024-06-29 | $0.3879000 | $0.3886000 | $0.3941000 | $0.3867000 |
| 2024-06-30 | $0.3886000 | $0.3894000 | $0.3895000 | $0.3886000 |
| 2024-07-01 | $0.4012000 | $0.4229000 | $0.4374000 | $0.3959000 |
| 2024-07-02 | $0.4229000 | $0.4230000 | $0.4237000 | $0.4223000 |
| 2024-07-05 | $0.3850000 | $0.3909000 | $0.3994000 | $0.3807000 |
| 2024-07-06 | $0.3909000 | $0.4020000 | $0.4072000 | $0.4014000 |
| 2024-07-07 | $0.4020000 | $0.3894000 | $0.3899000 | $0.3849000 |
| 2024-07-08 | $0.3894000 | $0.3987000 | $0.4032000 | $0.3941000 |
| 2024-07-09 | $0.3987000 | $0.3982000 | $0.3992000 | $0.3978000 |
| 2024-07-10 | $0.4098000 | $0.4029000 | $0.4099000 | $0.4012000 |
| 2024-07-11 | $0.4029000 | $0.4055000 | $0.4066000 | $0.3940000 |
| 2024-07-12 | $0.4055000 | $0.4058000 | $0.4065000 | $0.4051000 |
| 2024-07-17 | $0.4472000 | $0.4416000 | $0.4435000 | $0.4403000 |
| 2024-07-18 | $0.4416000 | $0.4421000 | $0.4428000 | $0.4396000 |
| 2024-07-19 | $0.4421000 | $0.4583000 | $0.4616000 | $0.4583000 |
| 2024-07-20 | $0.4583000 | $0.4614000 | $0.4681000 | $0.4614000 |
| 2024-07-21 | $0.4614000 | $0.4684000 | $0.4725000 | $0.4684000 |
| 2024-07-22 | $0.4684000 | $0.4682000 | $0.4709000 | $0.4642000 |
| 2024-07-23 | $0.4682000 | $0.4690000 | $0.4692000 | $0.4677000 |
| 2024-07-24 | $0.4609000 | $0.4524000 | $0.4674000 | $0.4491000 |
| 2024-07-25 | $0.4524000 | $0.4520000 | $0.4586000 | $0.4520000 |
| 2024-07-26 | $0.4520000 | $0.4694000 | $0.4877000 | $0.4666000 |
| 2024-07-27 | $0.4694000 | $0.4699000 | $0.4719000 | $0.4665000 |
| 2024-07-28 | $0.4699000 | $0.4907000 | $0.4941000 | $0.4723000 |
| 2024-07-29 | $0.4907000 | $0.4937000 | $0.4949000 | $0.4888000 |
| 2024-07-31 | $0.4791000 | $0.4678000 | $0.4711000 | $0.4678000 |
| 2024-08-01 | $0.4678000 | $0.4683000 | $0.4691000 | $0.4676000 |
| 2024-08-02 | $0.4728000 | $0.4564000 | $0.4564000 | $0.4447000 |
| 2024-08-03 | $0.4564000 | $0.4564000 | $0.4568000 | $0.4553000 |
| 2024-08-04 | $0.4527000 | $0.4430000 | $0.4569000 | $0.4290000 |
| 2024-08-05 | $0.4430000 | $0.4422000 | $0.4446000 | $0.4413000 |
| 2024-08-06 | $0.4317000 | $0.4524000 | $0.4580000 | $0.4479000 |
| 2024-08-07 | $0.4524000 | $0.4455000 | $0.4482000 | $0.4449000 |
| 2024-08-08 | $0.4455000 | $0.4875000 | $0.4986000 | $0.4875000 |
| 2024-08-09 | $0.4875000 | $0.5010000 | $0.5052000 | $0.4809000 |
| 2024-08-10 | $0.5010000 | $0.5015000 | $0.5034000 | $0.4796000 |
| 2024-08-11 | $0.5015000 | $0.4833000 | $0.4933000 | $0.4833000 |
| 2024-08-12 | $0.4833000 | $0.4837000 | $0.4848000 | $0.4825000 |
| 2024-08-13 | $0.4939000 | $0.5055000 | $0.5079000 | $0.5043000 |
| 2024-08-14 | $0.5055000 | $0.4942000 | $0.4972000 | $0.4884000 |
| 2024-08-15 | $0.4942000 | $0.4892000 | $0.4921000 | $0.4800000 |
| 2024-08-16 | $0.4892000 | $0.4906000 | $0.5012000 | $0.4906000 |
| 2024-08-17 | $0.4906000 | $0.4905000 | $0.4916000 | $0.4904000 |
| 2024-08-18 | $0.4950000 | $0.4961000 | $0.4961000 | $0.4862000 |
| 2024-08-19 | $0.4961000 | $0.5025000 | $0.5072000 | $0.4971000 |
| 2024-08-20 | $0.5025000 | $0.5015000 | $0.5026000 | $0.5015000 |
| 2024-08-21 | $0.5236000 | $0.4784000 | $0.5426000 | $0.4777000 |
| 2024-08-22 | $0.4784000 | $0.4788000 | $0.4796000 | $0.4778000 |
| 2024-08-23 | $0.4843000 | $0.5447000 | $0.5486000 | $0.5114000 |
| 2024-08-24 | $0.5447000 | $0.5456000 | $0.5473000 | $0.5442000 |
| 2024-08-25 | $0.5179000 | $0.5527000 | $0.5559000 | $0.5135000 |
| 2024-08-26 | $0.5527000 | $0.5551000 | $0.5561000 | $0.5527000 |
| 2024-08-27 | $0.5525000 | $0.5290000 | $0.5302000 | $0.5177000 |
| 2024-08-28 | $0.5290000 | $0.5149000 | $0.5267000 | $0.5143000 |
| 2024-08-29 | $0.5149000 | $0.5148000 | $0.5163000 | $0.5143000 |
| 2025-01-24 | $1.06 | $1.06 | $1.07 | $1.06 |
| 2025-01-25 | $1.06 | $1.06 | $1.07 | $1.06 |
| 2025-01-26 | $1.06 | $1.04 | $1.08 | $1.03 |
| 2025-01-27 | $1.04 | $1.05 | $1.05 | $1.04 |
| 2025-01-28 | $1.04 | $1.04 | $1.04 | $1.01 |
| 2025-01-29 | $1.04 | $1.03 | $1.06 | $1.03 |
| 2025-01-30 | $1.03 | $1.03 | $1.04 | $1.03 |
| 2025-02-01 | $1.01 | $1.00 | $1.00 | $0.9740000 |
| 2025-02-02 | $1.00 | $1.00 | $1.01 | $1.00 |
| 2025-02-04 | $1.01 | $1.01 | $1.03 | $0.9750000 |
| 2025-02-05 | $1.01 | $1.02 | $1.02 | $0.9866000 |
| 2025-02-06 | $1.02 | $1.02 | $1.03 | $0.9936000 |
| 2025-02-07 | $1.02 | $1.03 | $1.03 | $0.9885000 |
| 2025-02-08 | $1.03 | $1.03 | $1.03 | $1.02 |
| 2025-02-09 | $1.02 | $1.03 | $1.03 | $1.02 |
| 2025-02-10 | $1.03 | $1.02 | $1.04 | $1.02 |
| 2025-02-11 | $1.02 | $1.03 | $1.03 | $1.02 |
| 2025-02-12 | $1.02 | $1.04 | $1.05 | $1.03 |
| 2025-02-13 | $1.04 | $1.03 | $1.04 | $1.03 |
| 2025-02-14 | $1.05 | $1.02 | $1.06 | $1.02 |
| 2025-02-15 | $1.02 | $1.03 | $1.03 | $1.03 |
| 2025-02-16 | $1.03 | $1.03 | $1.03 | $1.03 |
| 2025-02-17 | $1.01 | $1.02 | $1.04 | $1.01 |
| 2025-02-18 | $1.02 | $1.04 | $1.04 | $1.00 |
| 2025-02-19 | $1.04 | $1.04 | $1.04 | $1.04 |
| 2025-02-20 | $1.06 | $1.08 | $1.11 | $1.08 |
| 2025-02-21 | $1.08 | $1.08 | $1.08 | $1.08 |
| 2025-02-22 | $1.06 | $1.06 | $1.07 | $1.06 |
| 2025-02-23 | $1.06 | $1.02 | $1.06 | $1.02 |
| 2025-02-24 | $1.02 | $1.03 | $1.03 | $0.9694000 |
| 2025-02-25 | $1.03 | $1.05 | $1.06 | $0.9915000 |
| 2025-02-26 | $1.05 | $1.05 | $1.05 | $1.04 |
| 2025-02-27 | $1.01 | $0.9956000 | $1.02 | $0.9617000 |
| 2025-02-28 | $0.9956000 | $0.8972000 | $1.04 | $0.8854000 |
| 2025-03-01 | $0.8972000 | $0.8976000 | $0.8980000 | $0.8962000 |
| 2025-03-02 | $0.9173000 | $1.03 | $1.06 | $0.9974000 |
| 2025-03-03 | $1.03 | $0.9667000 | $0.9701000 | $0.9365000 |
| 2025-03-04 | $0.9667000 | $0.9642000 | $1.02 | $0.9642000 |
| 2025-03-05 | $0.9642000 | $0.9904000 | $1.01 | $0.9886000 |
| 2025-03-06 | $0.9904000 | $0.9937000 | $1.00 | $0.9650000 |
| 2025-03-07 | $0.9937000 | $0.9805000 | $1.00 | $0.9562000 |
| 2025-03-08 | $0.9805000 | $0.9873000 | $0.9899000 | $0.9726000 |
| 2025-03-09 | $0.9873000 | $0.9759000 | $0.9759000 | $0.9202000 |
| 2025-03-10 | $0.9759000 | $0.9786000 | $0.9843000 | $0.9732000 |
| 2025-03-12 | $1.00 | $1.02 | $1.03 | $1.01 |
| 2025-03-13 | $1.02 | $0.9989000 | $1.01 | $0.9803000 |
| 2025-03-14 | $0.9989000 | $1.01 | $1.04 | $1.01 |
| 2025-03-15 | $1.01 | $1.02 | $1.02 | $1.01 |
| 2025-03-16 | $1.02 | $1.00 | $1.01 | $0.9909000 |
| 2025-03-17 | $1.00 | $1.01 | $1.03 | $1.01 |
| 2025-03-18 | $1.01 | $1.02 | $1.02 | $0.9926000 |
| 2025-03-19 | $1.02 | $1.02 | $1.02 | $1.01 |
| 2025-03-20 | $1.03 | $0.9883000 | $0.9975000 | $0.9765000 |
| 2025-03-21 | $0.9883000 | $0.9902000 | $0.9906000 | $0.9877000 |
| 2025-03-22 | $0.9843000 | $0.9666000 | $0.9826000 | $0.9616000 |
| 2025-03-23 | $0.9666000 | $0.9797000 | $0.9944000 | $0.9797000 |
| 2025-03-24 | $0.9797000 | $0.9846000 | $0.9969000 | $0.9785000 |
| 2025-03-25 | $0.9846000 | $0.9812000 | $0.9849000 | $0.9798000 |
| 2025-03-26 | $0.9819000 | $0.9866000 | $0.9875000 | $0.9692000 |
| 2025-03-27 | $0.9866000 | $0.9873000 | $0.9917000 | $0.9786000 |
| 2025-03-28 | $0.9873000 | $0.9841000 | $0.9877000 | $0.9836000 |
| 2025-03-29 | $0.9696000 | $0.9684000 | $0.9742000 | $0.9436000 |
| 2025-03-30 | $0.9684000 | $0.9605000 | $0.9688000 | $0.9581000 |
| 2025-03-31 | $0.9605000 | $0.9492000 | $0.9641000 | $0.9443000 |
| 2025-04-01 | $0.9492000 | $1.06 | $1.07 | $0.9497000 |
| 2025-04-02 | $1.06 | $0.9486000 | $1.04 | $0.9297000 |
| 2025-04-03 | $0.9486000 | $0.9206000 | $0.9580000 | $0.9206000 |
| 2025-04-04 | $0.9206000 | $0.9040000 | $0.9300000 | $0.9023000 |
| 2025-04-05 | $0.9040000 | $0.8918000 | $0.9052000 | $0.8918000 |
| 2025-04-06 | $0.8918000 | $0.8722000 | $0.8753000 | $0.8330000 |
| 2025-04-07 | $0.8722000 | $0.8919000 | $0.9117000 | $0.8753000 |
| 2025-04-08 | $0.8919000 | $0.9257000 | $0.9265000 | $0.8487000 |
| 2025-04-09 | $0.9257000 | $0.9027000 | $1.00 | $0.9002000 |
| 2025-04-10 | $0.9027000 | $0.8671000 | $0.8719000 | $0.8353000 |
| 2025-04-11 | $0.8671000 | $0.8666000 | $0.8688000 | $0.8657000 |
| 2025-04-12 | $0.8981000 | $0.9073000 | $0.9252000 | $0.9047000 |
| 2025-04-13 | $0.9073000 | $0.9964000 | $0.9972000 | $0.8842000 |
| 2025-04-14 | $0.9964000 | $0.9971000 | $1.09 | $0.9929000 |
| 2025-04-15 | $0.9971000 | $0.9702000 | $0.9878000 | $0.9660000 |
| 2025-04-16 | $0.9702000 | $0.9705000 | $0.9773000 | $0.9655000 |
| 2025-04-17 | $0.9705000 | $0.9735000 | $0.9811000 | $0.9692000 |
| 2025-04-18 | $0.9735000 | $0.9747000 | $0.9780000 | $0.9637000 |
| 2025-04-19 | $0.9747000 | $1.01 | $1.02 | $0.9799000 |
| 2025-04-20 | $1.01 | $1.01 | $1.03 | $1.01 |
| 2025-04-21 | $1.01 | $1.02 | $1.08 | $1.02 |
| 2025-04-22 | $1.02 | $0.9816000 | $1.10 | $0.9816000 |
| 2025-04-23 | $0.9816000 | $0.9935000 | $0.9954000 | $0.9842000 |
| 2025-04-24 | $0.9935000 | $0.9924000 | $0.9947000 | $0.9919000 |
| 2025-04-25 | $1.02 | $1.02 | $1.03 | $1.02 |
| 2025-04-26 | $1.02 | $1.03 | $1.03 | $1.02 |
| 2025-04-28 | $0.9856000 | $1.02 | $1.04 | $0.9979000 |
| 2025-04-29 | $1.02 | $1.02 | $1.02 | $1.01 |
| 2025-04-30 | $1.02 | $0.9890000 | $1.01 | $0.9890000 |
| 2025-05-01 | $0.9890000 | $1.04 | $1.06 | $1.01 |
| 2025-05-02 | $1.04 | $1.06 | $1.07 | $1.04 |
| 2025-05-03 | $1.06 | $1.06 | $1.07 | $1.06 |
| 2025-05-05 | $1.04 | $1.06 | $1.06 | $1.04 |
| 2025-05-06 | $1.06 | $1.12 | $1.12 | $1.07 |
| 2025-05-07 | $1.12 | $1.11 | $1.12 | $1.11 |
| 2025-05-08 | $1.09 | $1.10 | $1.17 | $1.10 |
| 2025-05-09 | $1.10 | $1.11 | $1.11 | $1.09 |
| 2025-05-10 | $1.11 | $1.11 | $1.14 | $1.11 |
| 2025-05-11 | $1.11 | $1.14 | $1.16 | $1.10 |
| 2025-05-12 | $1.14 | $1.15 | $1.15 | $1.14 |
| 2025-05-13 | $1.13 | $1.11 | $1.15 | $1.11 |
| 2025-05-14 | $1.11 | $1.09 | $1.11 | $1.09 |
| 2025-05-15 | $1.09 | $1.12 | $1.12 | $1.09 |
| 2025-05-16 | $1.12 | $1.11 | $1.15 | $1.10 |
| 2025-05-17 | $1.11 | $1.10 | $1.11 | $1.10 |
| 2025-05-18 | $1.10 | $1.12 | $1.14 | $1.12 |
| 2025-05-19 | $1.12 | $1.11 | $1.13 | $1.11 |
| 2025-05-20 | $1.11 | $1.06 | $1.14 | $1.05 |
| 2025-05-21 | $1.06 | $1.12 | $1.13 | $1.08 |
| 2025-05-22 | $1.12 | $1.12 | $1.12 | $1.12 |
| 2025-05-25 | $1.17 | $1.19 | $1.21 | $1.18 |
| 2025-05-26 | $1.19 | $1.19 | $1.20 | $1.19 |
| 2025-05-27 | $1.19 | $1.16 | $1.19 | $1.15 |
| 2025-05-28 | $1.16 | $1.17 | $1.18 | $1.14 |
| 2025-05-29 | $1.17 | $1.18 | $1.18 | $1.15 |
| 2025-05-30 | $1.18 | $1.13 | $1.16 | $1.11 |
| 2025-05-31 | $1.13 | $1.12 | $1.14 | $1.12 |
| 2025-06-01 | $1.12 | $1.15 | $1.16 | $1.12 |
| 2025-06-02 | $1.15 | $1.15 | $1.15 | $1.15 |
| 2025-06-03 | $1.12 | $1.12 | $1.12 | $1.11 |
| 2025-06-04 | $1.12 | $1.12 | $1.12 | $1.11 |
| 2025-06-05 | $1.10 | $1.05 | $1.07 | $1.04 |
| 2025-06-06 | $1.05 | $1.04 | $1.05 | $1.04 |
| 2025-06-07 | $1.11 | $1.12 | $1.12 | $1.11 |
| 2025-06-08 | $1.12 | $1.12 | $1.12 | $1.12 |
| 2025-06-10 | $1.17 | $1.17 | $1.17 | $1.15 |
| 2025-06-11 | $1.17 | $1.14 | $1.15 | $1.14 |
| 2025-06-12 | $1.14 | $1.14 | $1.15 | $1.11 |
| 2025-06-13 | $1.14 | $1.14 | $1.16 | $1.13 |
| 2025-06-14 | $1.14 | $1.14 | $1.14 | $1.13 |
| 2025-06-16 | $1.13 | $1.13 | $1.15 | $1.12 |
| 2025-06-17 | $1.13 | $1.12 | $1.13 | $1.10 |
| 2025-06-18 | $1.12 | $1.13 | $1.13 | $1.12 |
| 2025-06-19 | $1.14 | $1.16 | $1.20 | $1.13 |
| 2025-06-20 | $1.16 | $1.16 | $1.16 | $1.16 |
| 2025-06-21 | $1.14 | $1.17 | $1.17 | $1.12 |
| 2025-06-22 | $1.17 | $1.12 | $1.16 | $1.11 |
| 2025-06-23 | $1.12 | $1.17 | $1.19 | $1.16 |
| 2025-06-24 | $1.17 | $1.13 | $1.17 | $1.13 |
| 2025-06-25 | $1.13 | $1.14 | $1.16 | $1.13 |
| 2025-06-26 | $1.14 | $1.14 | $1.15 | $1.13 |
| 2025-06-27 | $1.14 | $1.15 | $1.15 | $1.13 |
| 2025-06-28 | $1.15 | $1.13 | $1.15 | $1.13 |
| 2025-06-29 | $1.13 | $1.15 | $1.16 | $1.14 |
| 2025-06-30 | $1.15 | $1.14 | $1.15 | $1.14 |
| 2025-07-01 | $1.14 | $1.11 | $1.12 | $1.11 |
| 2025-07-02 | $1.11 | $1.13 | $1.15 | $1.11 |
| 2025-07-03 | $1.14 | $1.14 | $1.14 | $1.14 |
| 2025-07-04 | $1.13 | $1.14 | $1.17 | $1.10 |
| 2025-07-05 | $1.13 | $1.13 | $1.13 | $1.13 |
| 2025-07-06 | $1.13 | $1.13 | $1.14 | $1.13 |
| 2025-07-07 | $1.13 | $1.13 | $1.13 | $1.12 |
| 2025-07-08 | $1.13 | $1.13 | $1.14 | $1.12 |
| 2025-07-09 | $1.13 | $1.15 | $1.16 | $1.15 |
| 2025-07-10 | $1.15 | $1.20 | $1.22 | $1.19 |
| 2025-07-11 | $1.20 | $1.20 | $1.20 | $1.20 |
| 2025-07-12 | $1.22 | $1.22 | $1.23 | $1.20 |
| 2025-07-13 | $1.22 | $1.25 | $1.25 | $1.24 |
| 2025-07-14 | $1.25 | $1.32 | $1.36 | $1.23 |
| 2025-07-15 | $1.32 | $1.28 | $1.30 | $1.27 |
| 2025-07-16 | $1.28 | $1.27 | $1.29 | $1.27 |
| 2025-07-17 | $1.27 | $1.28 | $1.28 | $1.27 |
| 2025-07-18 | $1.29 | $1.29 | $1.29 | $1.29 |
| 2025-07-20 | $1.27 | $1.27 | $1.27 | $1.26 |
| 2025-07-21 | $1.27 | $1.27 | $1.27 | $1.27 |
| 2025-07-22 | $1.28 | $1.23 | $1.31 | $1.23 |
| 2025-07-23 | $1.24 | $1.24 | $1.24 | $1.24 |
| 2025-07-24 | $1.22 | $1.21 | $1.22 | $1.21 |
| 2025-07-25 | $1.21 | $1.22 | $1.24 | $1.20 |
| 2025-07-26 | $1.22 | $1.22 | $1.23 | $1.22 |
| 2025-07-27 | $1.22 | $1.33 | $1.33 | $1.23 |
| 2025-07-28 | $1.33 | $1.22 | $1.32 | $1.22 |
| 2025-07-29 | $1.22 | $1.22 | $1.22 | $1.22 |
| 2025-07-30 | $1.24 | $1.31 | $1.31 | $1.23 |
| 2025-07-31 | $1.30 | $1.30 | $1.31 | $1.30 |
| 2025-08-01 | $1.22 | $1.22 | $1.23 | $1.19 |
| 2025-08-02 | $1.22 | $1.22 | $1.23 | $1.21 |
| 2025-08-03 | $1.22 | $1.21 | $1.24 | $1.21 |
| 2025-08-04 | $1.21 | $1.22 | $1.22 | $1.21 |
| 2025-08-05 | $1.22 | $1.22 | $1.23 | $1.21 |
| 2025-08-06 | $1.22 | $1.21 | $1.23 | $1.21 |
| 2025-08-07 | $1.21 | $1.21 | $1.25 | $1.20 |
| 2025-08-08 | $1.21 | $1.20 | $1.21 | $1.19 |
| 2025-08-09 | $1.21 | $1.21 | $1.21 | $1.21 |
| 2025-08-10 | $1.20 | $1.22 | $1.23 | $1.22 |
| 2025-08-11 | $1.22 | $1.21 | $1.22 | $1.21 |
| 2025-08-12 | $1.22 | $1.22 | $1.22 | $1.22 |
| 2025-08-15 | $1.28 | $1.28 | $1.30 | $1.26 |
| 2025-08-16 | $1.28 | $1.32 | $1.32 | $1.28 |
| 2025-08-17 | $1.32 | $1.32 | $1.32 | $1.32 |
| 2025-08-18 | $1.42 | $1.39 | $1.46 | $1.32 |
| 2025-08-19 | $1.39 | $1.38 | $1.38 | $1.35 |
| 2025-08-20 | $1.38 | $1.48 | $1.77 | $1.39 |
| 2025-08-21 | $1.48 | $1.49 | $1.62 | $1.44 |
| 2025-08-22 | $1.49 | $1.53 | $1.63 | $1.50 |
| 2025-08-23 | $1.53 | $1.65 | $1.65 | $1.51 |
| 2025-08-24 | $1.65 | $1.57 | $1.62 | $1.55 |
| 2025-08-25 | $1.57 | $1.54 | $1.60 | $1.49 |
| 2025-08-26 | $1.54 | $1.51 | $1.60 | $1.51 |
| 2025-08-27 | $1.51 | $1.32 | $1.51 | $1.32 |
| 2025-08-28 | $1.32 | $1.33 | $1.34 | $1.33 |
| 2025-08-29 | $1.35 | $1.35 | $1.35 | $1.34 |
| 2025-09-04 | $1.35 | $1.36 | $1.37 | $1.34 |
| 2025-09-05 | $1.36 | $1.35 | $1.37 | $1.34 |
| 2025-09-06 | $1.36 | $1.36 | $1.36 | $1.36 |
| 2025-09-07 | $1.35 | $1.39 | $1.40 | $1.36 |
| 2025-09-08 | $1.39 | $1.50 | $1.62 | $1.39 |
| 2025-09-09 | $1.50 | $1.49 | $1.50 | $1.47 |
| 2025-09-10 | $1.49 | $1.49 | $1.49 | $1.49 |
| 2025-09-11 | $1.38 | $1.40 | $1.40 | $1.40 |
| 2025-09-12 | $1.39 | $1.39 | $1.39 | $1.39 |
| 2025-09-14 | $1.43 | $1.44 | $1.44 | $1.42 |
| 2025-09-15 | $1.44 | $1.44 | $1.44 | $1.44 |
| 2025-09-16 | $1.45 | $1.59 | $1.72 | $1.46 |
| 2025-09-17 | $1.58 | $1.58 | $1.58 | $1.58 |
| 2025-09-20 | $1.76 | $1.68 | $1.99 | $1.68 |
| 2025-09-21 | $1.68 | $1.68 | $1.68 | $1.68 |
| 2025-09-23 | $1.89 | $1.85 | $1.95 | $1.81 |
| 2025-09-24 | $1.84 | $1.84 | $1.84 | $1.84 |
Namecoin s a cryptocurrency which also acts as an alternative, decentralized DNS, which would avoid domain name censorship by making a new top level domain outside of ICANN control. The coin is designed to halve every four years with the same cap limit as Bitcoin of 21,000,000. With the domain registry service a small number of NMC will be destroyed so after mining has finished there will still be a deflationary ellement in place. Namecoin was the first coin to switch to merged mining.
It is based on the code of bitcoin and uses the same proof-of-work algorithm. It is limited to 21 million coins. Each Namecoin record consists of a key and a value which can be up to 520 bytes in size. Each key is actually a path, with the namespace preceding the name of the record. The key d/example signifies a record stored in the DNS namespace d with the name example and corresponds to the record for the example.bit website. The content of d/example is expected to conform to the DNS namespace specification. The current fee for a record is 0.01 NMC and records expire after 36000 blocks (~200 days) unless updated or renewed. Namecoins used to purchase records are marked as used and destroyed, as giving the fee to miners would enable larger miners to register names at a significant discount.