Data | Aperta | Vicina | Alta | Bassa |
---|---|---|---|---|
2023-09-08 | $0.0036580 | $0.0035500 | $0.0041230 | $0.0034520 |
2023-09-09 | $0.0036270 | $0.0038810 | $0.0038860 | $0.0036170 |
2023-11-25 | $0.0039560 | $0.0044180 | $0.0046680 | $0.0038560 |
2023-11-26 | $0.0044800 | $0.0044780 | $0.0044810 | $0.0044780 |
2023-11-27 | $0.005034 | $0.0049680 | $0.005677 | $0.0047240 |
2023-11-28 | $0.0049680 | $0.0046720 | $0.005266 | $0.0045900 |
2023-11-29 | $0.0046720 | $0.0046670 | $0.005032 | $0.0045660 |
2023-11-30 | $0.0048070 | $0.0047950 | $0.0048070 | $0.0047930 |
2023-12-01 | $0.005030 | $0.0047610 | $0.005200 | $0.0047610 |
2023-12-02 | $0.0047610 | $0.0048730 | $0.005371 | $0.0048510 |
2023-12-03 | $0.0048730 | $0.0046950 | $0.005221 | $0.0044310 |
2023-12-04 | $0.0046950 | $0.005249 | $0.005249 | $0.0046880 |
2023-12-05 | $0.005249 | $0.005872 | $0.006193 | $0.005024 |
2023-12-06 | $0.005872 | $0.005225 | $0.005761 | $0.0048230 |
2023-12-07 | $0.005225 | $0.005656 | $0.005845 | $0.005138 |
2023-12-08 | $0.005656 | $0.005664 | $0.005674 | $0.005656 |
2023-12-10 | $0.005689 | $0.005763 | $0.006116 | $0.005316 |
2023-12-11 | $0.005763 | $0.0047820 | $0.005605 | $0.0046040 |
2023-12-12 | $0.0047820 | $0.0047810 | $0.0047900 | $0.0047760 |
2023-12-13 | $0.0045590 | $0.005313 | $0.005313 | $0.0046800 |
2023-12-14 | $0.005313 | $0.007203 | $0.007295 | $0.005095 |
2023-12-15 | $0.006794 | $0.007275 | $0.007534 | $0.006784 |
2023-12-17 | $0.007572 | $0.006782 | $0.007462 | $0.006277 |
2023-12-18 | $0.006782 | $0.007544 | $0.007544 | $0.006612 |
2023-12-19 | $0.007544 | $0.008013 | $0.008056 | $0.007055 |
2023-12-20 | $0.008013 | $0.007002 | $0.008103 | $0.006958 |
2023-12-21 | $0.007239 | $0.007219 | $0.007240 | $0.007219 |
2023-12-22 | $0.006697 | $0.006770 | $0.007189 | $0.006747 |
2023-12-23 | $0.006770 | $0.006780 | $0.006780 | $0.006765 |
2023-12-25 | $0.006547 | $0.006179 | $0.006565 | $0.005861 |
2023-12-26 | $0.006179 | $0.006178 | $0.006181 | $0.006054 |
2023-12-27 | $0.006090 | $0.005427 | $0.006498 | $0.005213 |
2023-12-28 | $0.005480 | $0.005484 | $0.005488 | $0.005474 |
2023-12-29 | $0.005324 | $0.005680 | $0.005680 | $0.005059 |
2023-12-30 | $0.005680 | $0.005431 | $0.005752 | $0.005431 |
2023-12-31 | $0.005537 | $0.005547 | $0.005549 | $0.005536 |
2024-01-01 | $0.005361 | $0.005435 | $0.005835 | $0.005082 |
2024-01-02 | $0.005435 | $0.006221 | $0.006221 | $0.005302 |
2024-01-03 | $0.006221 | $0.005173 | $0.006035 | $0.005084 |
2024-01-04 | $0.005173 | $0.005174 | $0.005583 | $0.005106 |
2024-01-05 | $0.005174 | $0.005017 | $0.005426 | $0.0049260 |
2024-01-06 | $0.005017 | $0.0049320 | $0.005111 | $0.0048650 |
2024-01-07 | $0.0049320 | $0.0048900 | $0.0049790 | $0.0047340 |
2024-01-08 | $0.0048200 | $0.0048210 | $0.0048290 | $0.0048150 |
2024-01-09 | $0.0043850 | $0.0043850 | $0.0046660 | $0.0041040 |
2024-01-10 | $0.0043850 | $0.0040060 | $0.0048330 | $0.0040060 |
2024-01-11 | $0.0040060 | $0.0040030 | $0.0040220 | $0.0039890 |
2024-01-17 | $0.005536 | $0.005258 | $0.006952 | $0.0045510 |
2024-01-18 | $0.005258 | $0.0048880 | $0.005579 | $0.0048880 |
2024-01-19 | $0.0048780 | $0.0048750 | $0.0048860 | $0.0048670 |
2024-01-20 | $0.005005 | $0.0049410 | $0.005089 | $0.0045950 |
2024-01-21 | $0.0048850 | $0.0048920 | $0.0048930 | $0.0048820 |
2024-01-22 | $0.0047390 | $0.0046460 | $0.0046920 | $0.0043920 |
2024-01-23 | $0.0046460 | $0.0039670 | $0.0047740 | $0.0039670 |
2024-01-24 | $0.0039670 | $0.0041550 | $0.0042230 | $0.0039320 |
2024-01-25 | $0.0041550 | $0.0041250 | $0.0042800 | $0.0039690 |
2024-01-26 | $0.0041250 | $0.0040130 | $0.0043530 | $0.0039220 |
2024-01-27 | $0.0040130 | $0.0039240 | $0.0044230 | $0.0039240 |
2024-01-28 | $0.0039240 | $0.0038360 | $0.0041300 | $0.0038140 |
2024-01-29 | $0.0038360 | $0.0036850 | $0.0042180 | $0.0036850 |
2024-01-30 | $0.0036850 | $0.0036650 | $0.0036850 | $0.0036640 |
2024-02-02 | $0.0038770 | $0.0034550 | $0.0038860 | $0.0034550 |
2024-02-03 | $0.0034550 | $0.0034400 | $0.0034400 | $0.0034400 |
2024-02-04 | $0.0034400 | $0.0034060 | $0.0034060 | $0.0034060 |
2024-02-05 | $0.0034060 | $0.0034790 | $0.0034830 | $0.0034060 |
2024-02-07 | $0.0034470 | $0.0031040 | $0.005764 | $0.0031040 |
2024-02-08 | $0.0031040 | $0.0031710 | $0.0031710 | $0.0031710 |
2024-02-09 | $0.0031710 | $0.0031640 | $0.0031720 | $0.0031610 |
2024-02-10 | $0.0033010 | $0.0033440 | $0.0033440 | $0.0033440 |
2024-02-11 | $0.0033440 | $0.0033820 | $0.0038650 | $0.0033820 |
2024-02-12 | $0.0033820 | $0.0035990 | $0.0036010 | $0.0033820 |
2024-02-13 | $0.0034960 | $0.0029840 | $0.0034810 | $0.0029840 |
2024-02-14 | $0.0029840 | $0.0036290 | $0.0036290 | $0.0031110 |
2024-02-15 | $0.0036290 | $0.0031160 | $0.0036350 | $0.0031160 |
2024-02-16 | $0.0031160 | $0.0036510 | $0.0036510 | $0.0031300 |
2024-02-17 | $0.0036510 | $0.0036170 | $0.0036170 | $0.0031000 |
2024-02-18 | $0.0036170 | $0.0033700 | $0.0036170 | $0.0033620 |
2024-02-19 | $0.0036500 | $0.0041420 | $0.0041420 | $0.0036250 |
2024-02-20 | $0.0041420 | $0.0036590 | $0.0041820 | $0.0036590 |
2024-02-21 | $0.0036590 | $0.0036300 | $0.0041480 | $0.0036300 |
2024-02-22 | $0.0036300 | $0.0041010 | $0.0041010 | $0.0035880 |
2024-02-23 | $0.0041010 | $0.0035520 | $0.0040600 | $0.0035520 |
2024-02-24 | $0.0035520 | $0.0035530 | $0.0035600 | $0.0035480 |
2024-02-25 | $0.0036100 | $0.0036210 | $0.0036210 | $0.0036210 |
2024-02-26 | $0.0036210 | $0.0034210 | $0.0036210 | $0.0034120 |
2024-02-27 | $0.0032710 | $0.0034240 | $0.0034240 | $0.0034240 |
2024-02-28 | $0.0034240 | $0.0035880 | $0.0036030 | $0.0034240 |
2024-02-29 | $0.0031250 | $0.0030590 | $0.0036710 | $0.0030590 |
2024-03-01 | $0.0030590 | $0.0031220 | $0.0037460 | $0.0031220 |
2024-03-02 | $0.0031220 | $0.0037220 | $0.0037220 | $0.0031020 |
2024-03-03 | $0.0037220 | $0.0036170 | $0.0037220 | $0.0036140 |
2024-03-07 | $0.0039670 | $0.0040160 | $0.0040160 | $0.0040160 |
2024-03-08 | $0.0040160 | $0.0037900 | $0.0040160 | $0.0037770 |
2024-03-10 | $0.0041070 | $0.0041410 | $0.0041410 | $0.0041410 |
2024-03-11 | $0.0041410 | $0.0042230 | $0.0042490 | $0.0041410 |
2024-03-12 | $0.0043260 | $0.0042870 | $0.0042870 | $0.0035720 |
2024-03-13 | $0.0042870 | $0.0043870 | $0.0043870 | $0.0043870 |
2024-03-14 | $0.0043870 | $0.0035680 | $0.0042820 | $0.0035680 |
2024-03-15 | $0.0035680 | $0.0034750 | $0.0041700 | $0.0034750 |
2024-03-16 | $0.0034750 | $0.0032630 | $0.0032630 | $0.0032630 |
2024-03-17 | $0.0032630 | $0.0033900 | $0.0034340 | $0.0032630 |
2024-03-18 | $0.0034180 | $0.0033800 | $0.0033800 | $0.0033800 |
2024-03-19 | $0.0033800 | $0.0032940 | $0.0033800 | $0.0032770 |
2024-03-20 | $0.0030960 | $0.0033930 | $0.0033930 | $0.0033930 |
2024-03-21 | $0.0033930 | $0.0032750 | $0.0032750 | $0.0032750 |
2024-03-22 | $0.0032750 | $0.0033940 | $0.0034160 | $0.0032750 |
2024-03-23 | $0.0031910 | $0.0038400 | $0.0038400 | $0.0032000 |
2024-03-24 | $0.0038400 | $0.0033600 | $0.0040320 | $0.0033600 |
2024-03-25 | $0.0033600 | $0.0041940 | $0.0041940 | $0.0034950 |
2024-03-26 | $0.0041940 | $0.0035000 | $0.0041990 | $0.0035000 |
2024-03-27 | $0.0035000 | $0.0033270 | $0.0035000 | $0.0033220 |
2024-03-29 | $0.0035390 | $0.0034950 | $0.0034950 | $0.0034950 |
2024-03-30 | $0.0034950 | $0.0036870 | $0.0036910 | $0.0034950 |
2024-03-31 | $0.0034810 | $0.0035660 | $0.0035660 | $0.0035660 |
2024-04-01 | $0.0035660 | $0.0034840 | $0.0034840 | $0.0034840 |
2024-04-02 | $0.0034840 | $0.0034160 | $0.0034840 | $0.0034110 |
2024-04-03 | $0.0032730 | $0.0032990 | $0.0032990 | $0.0032990 |
2024-04-04 | $0.0032990 | $0.0032840 | $0.0032990 | $0.0032670 |
2024-04-05 | $0.0034260 | $0.0027140 | $0.0033930 | $0.0027140 |
2024-04-06 | $0.0027140 | $0.0030460 | $0.0030550 | $0.0027140 |
2024-04-07 | $0.0034460 | $0.0034680 | $0.0034680 | $0.0027740 |
2024-04-08 | $0.0034680 | $0.0032350 | $0.0034680 | $0.0032040 |
2024-04-10 | $0.0034560 | $0.0035310 | $0.0049440 | $0.0035310 |
2024-04-11 | $0.0035310 | $0.0035010 | $0.0035010 | $0.0028010 |
2024-04-12 | $0.0035010 | $0.0032570 | $0.0035010 | $0.0032420 |
2024-04-15 | $0.0032880 | $0.0031720 | $0.0038070 | $0.0025380 |
2024-04-16 | $0.0031720 | $0.0025530 | $0.0031910 | $0.0025530 |
2024-04-17 | $0.0025530 | $0.0024510 | $0.0024510 | $0.0024510 |
2024-04-18 | $0.0024510 | $0.0025890 | $0.0026040 | $0.0024510 |
2024-04-20 | $0.0025540 | $0.0025990 | $0.0025990 | $0.0025990 |
2024-04-21 | $0.0025990 | $0.0027550 | $0.0027610 | $0.0025990 |
2024-04-24 | $0.0026570 | $0.0025710 | $0.0032130 | $0.0025710 |
2024-04-25 | $0.0025710 | $0.0025800 | $0.0032240 | $0.0025800 |
2024-04-26 | $0.0025800 | $0.0031880 | $0.0031880 | $0.0025500 |
2024-04-27 | $0.0031880 | $0.0029360 | $0.0031880 | $0.0027560 |
2024-04-28 | $0.0025370 | $0.0025240 | $0.0031560 | $0.0025240 |
2024-04-29 | $0.0025240 | $0.0025540 | $0.0025540 | $0.0025540 |
2024-04-30 | $0.0025540 | $0.0025690 | $0.0025760 | $0.0025540 |
2024-05-02 | $0.0023310 | $0.0023630 | $0.0029540 | $0.0023630 |
2024-05-03 | $0.0023630 | $0.0025300 | $0.0025440 | $0.0023630 |
2024-05-04 | $0.0025170 | $0.0025560 | $0.0025560 | $0.0025560 |
2024-05-05 | $0.0025560 | $0.0026970 | $0.0027880 | $0.0025560 |
2024-05-06 | $0.0025610 | $0.0025270 | $0.0031580 | $0.0025270 |
2024-05-07 | $0.0025270 | $0.0024930 | $0.0024930 | $0.0024930 |
2024-05-08 | $0.0024930 | $0.0025890 | $0.0026330 | $0.0024930 |
2024-05-09 | $0.0024470 | $0.0031540 | $0.0031540 | $0.0025230 |
2024-05-10 | $0.0031540 | $0.0024320 | $0.0036470 | $0.0024320 |
2024-05-11 | $0.0024320 | $0.0030410 | $0.0030410 | $0.0024330 |
2024-05-12 | $0.0030410 | $0.0024580 | $0.0030730 | $0.0024580 |
2024-05-13 | $0.0024580 | $0.0026760 | $0.0026860 | $0.0024580 |
2024-05-14 | $0.0025170 | $0.0024620 | $0.0030770 | $0.0024620 |
2024-05-15 | $0.0024620 | $0.0026500 | $0.0033120 | $0.0026500 |
2024-05-16 | $0.0026500 | $0.0028690 | $0.0028870 | $0.0026500 |
2024-05-17 | $0.0026100 | $0.0026820 | $0.0033530 | $0.0026820 |
2024-05-18 | $0.0026820 | $0.0026840 | $0.0026880 | $0.0026710 |
OneLedger is a universal blockchain protocol that enables cross-chain interaction between applications and businesses. OneLedger enables entrepeuners to focus on building their business application through OneLedger modularization tools, which will communicate with OneLedger protocol using its API gateway. This mechanism will allow businesses applications to interact with different public and private blockchains synchronously through corresponding side chains implemented in OneLedger platform.
OLT is an Ethereum-based token that serves as a medium of exchange on the OneLedger platform. Users, including businesses, need to pay a network fee to nodes to use any services on the OneLedger platform. They can either acquire OLT tokens from other token holders, or they can run a node themselves to start acquiring tokens to reuse for business use cases.