ETGP
Date | Open | Close | High | Low |
---|---|---|---|---|
2022-01-12 | $0.0018150 | $0.0018890 | $0.0018890 | $0.0018890 |
2022-01-13 | $0.0018890 | $0.0018190 | $0.0018190 | $0.0018190 |
2022-01-14 | $0.0018160 | $0.0018530 | $0.0018530 | $0.0018530 |
2022-01-15 | $0.0018530 | $0.0018640 | $0.0018640 | $0.0018640 |
2022-01-16 | $0.0018640 | $0.0018790 | $0.0018820 | $0.0018630 |
2022-01-18 | $0.0017980 | $0.0017700 | $0.0017700 | $0.0017700 |
2022-01-19 | $0.0017700 | $0.0017270 | $0.0017270 | $0.0017270 |
2022-01-20 | $0.0017270 | $0.0016810 | $0.0016810 | $0.0016810 |
2022-01-21 | $0.0016810 | $0.0016820 | $0.0016980 | $0.0016670 |
2022-01-22 | $0.0014390 | $0.0013510 | $0.0013510 | $0.0013510 |
2022-01-23 | $0.0013510 | $0.0014230 | $0.0014230 | $0.0014230 |
2022-01-24 | $0.0014230 | $0.0013680 | $0.0013680 | $0.0013680 |
2022-01-25 | $0.0013680 | $0.0013770 | $0.0013770 | $0.0013770 |
2022-01-26 | $0.0013770 | $0.0013800 | $0.0013800 | $0.0013800 |
2022-01-27 | $0.0013800 | $0.0013580 | $0.0013580 | $0.0013580 |
2022-01-28 | $0.0013580 | $0.0013730 | $0.0013730 | $0.0013550 |
2022-01-31 | $0.0014580 | $0.0015060 | $0.0015060 | $0.0015060 |
2022-02-01 | $0.0015060 | $0.0015190 | $0.0015200 | $0.0014990 |
2022-02-04 | $0.0015100 | $0.0016780 | $0.0016780 | $0.0016780 |
2022-02-05 | $0.0016780 | $0.0016810 | $0.0016940 | $0.0016660 |
2022-02-06 | $0.0016890 | $0.0017120 | $0.0017120 | $0.0017120 |
2022-02-07 | $0.0017120 | $0.0017590 | $0.0017590 | $0.0017590 |
2022-02-08 | $0.0017590 | $0.0017470 | $0.0017470 | $0.0017470 |
2022-02-09 | $0.0017470 | $0.0018180 | $0.0018180 | $0.0018180 |
2022-02-10 | $0.0018180 | $0.0017220 | $0.0017220 | $0.0017220 |
2022-02-11 | $0.0017220 | $0.0017220 | $0.0017380 | $0.0017070 |
2022-02-12 | $0.0016400 | $0.0016340 | $0.0016340 | $0.0016340 |
2022-02-13 | $0.0016340 | $0.0016460 | $0.0016500 | $0.0016280 |
2022-02-17 | $0.0017500 | $0.0016210 | $0.0016210 | $0.0016210 |
2022-02-18 | $0.0016210 | $0.0015600 | $0.0015600 | $0.0015600 |
2022-02-19 | $0.0015570 | $0.0015500 | $0.0015500 | $0.0015500 |
2022-02-20 | $0.0015480 | $0.0014700 | $0.0014700 | $0.0014700 |
2022-02-21 | $0.0014690 | $0.0014390 | $0.0014390 | $0.0014390 |
2022-02-22 | $0.0014390 | $0.0014780 | $0.0014780 | $0.0014780 |
2022-02-23 | $0.0014780 | $0.0014500 | $0.0014500 | $0.0014500 |
2022-02-24 | $0.0014500 | $0.0014580 | $0.0014580 | $0.0014370 |
2022-02-25 | $0.0014550 | $0.0015490 | $0.0015490 | $0.0015490 |
2022-02-26 | $0.0015510 | $0.0015570 | $0.0015570 | $0.0015570 |
2022-02-27 | $0.0015570 | $0.0014660 | $0.0014660 | $0.0014660 |
2022-02-28 | $0.0014660 | $0.0016350 | $0.0016350 | $0.0016350 |
2022-03-01 | $0.0016350 | $0.0016660 | $0.0016660 | $0.0016660 |
2022-03-02 | $0.0016670 | $0.0016510 | $0.0016510 | $0.0016510 |
2022-03-03 | $0.0016510 | $0.0015870 | $0.0015870 | $0.0015870 |
2022-03-04 | $0.0015870 | $0.0014690 | $0.0014690 | $0.0014690 |
2022-03-05 | $0.0014690 | $0.0014930 | $0.0014930 | $0.0014930 |
2022-03-06 | $0.0014930 | $0.0014300 | $0.0014300 | $0.0014300 |
2022-03-07 | $0.0014290 | $0.0013980 | $0.0013980 | $0.0013980 |
2022-03-08 | $0.0013980 | $0.0014440 | $0.0014440 | $0.0014440 |
2022-03-09 | $0.0014440 | $0.0015310 | $0.0015310 | $0.0015310 |
2022-03-10 | $0.0015310 | $0.0014610 | $0.0014610 | $0.0014610 |
2022-03-11 | $0.0014610 | $0.0014320 | $0.0014320 | $0.0014320 |
2022-03-12 | $0.0014320 | $0.0014450 | $0.0014460 | $0.0014310 |
2022-03-13 | $0.0014390 | $0.0014090 | $0.0014090 | $0.0014090 |
2022-03-14 | $0.0014090 | $0.0014510 | $0.0014510 | $0.0014510 |
2022-03-15 | $0.0014510 | $0.0014650 | $0.0014650 | $0.0014500 |
2022-03-17 | $0.0015540 | $0.0015760 | $0.0015760 | $0.0015760 |
2022-03-18 | $0.0015760 | $0.0015900 | $0.0015900 | $0.0015760 |
2022-03-19 | $0.0016470 | $0.0016530 | $0.0016530 | $0.0016530 |
2022-03-20 | $0.0016530 | $0.0016020 | $0.0016020 | $0.0016020 |
2022-03-21 | $0.0016020 | $0.0016210 | $0.0016210 | $0.0016210 |
2022-03-22 | $0.0016210 | $0.0016340 | $0.0016360 | $0.0016180 |
2022-03-23 | $0.0016630 | $0.0017010 | $0.0017010 | $0.0017010 |
2022-03-24 | $0.0017010 | $0.0017430 | $0.0017430 | $0.0017430 |
2022-03-25 | $0.0017430 | $0.0017380 | $0.0017380 | $0.0017380 |
2022-03-26 | $0.0017380 | $0.0017620 | $0.0017620 | $0.0017620 |
2022-03-27 | $0.0017620 | $0.0018460 | $0.0018460 | $0.0018460 |
2022-03-28 | $0.0018460 | $0.0018670 | $0.0018670 | $0.0018670 |
2022-03-29 | $0.0018670 | $0.0019050 | $0.0019050 | $0.0019050 |
2022-03-30 | $0.0019050 | $0.0018960 | $0.0018960 | $0.0018960 |
2022-03-31 | $0.0018960 | $0.0018380 | $0.0018380 | $0.0018380 |
2022-04-01 | $0.0018380 | $0.0019350 | $0.0019350 | $0.0019350 |
2022-04-02 | $0.0019350 | $0.0019270 | $0.0019270 | $0.0019270 |
2022-04-03 | $0.0019270 | $0.0019470 | $0.0019500 | $0.0019270 |
2022-04-05 | $0.0019710 | $0.0019080 | $0.0019080 | $0.0019080 |
2022-04-06 | $0.0019080 | $0.0017750 | $0.0017750 | $0.0017750 |
2022-04-07 | $0.0017750 | $0.0018080 | $0.0018080 | $0.0018080 |
2022-04-08 | $0.0018080 | $0.0018240 | $0.0018250 | $0.0018040 |
2022-04-09 | $0.0017880 | $0.0018250 | $0.0018250 | $0.0018250 |
2022-04-10 | $0.0018250 | $0.0018000 | $0.0018000 | $0.0018000 |
2022-04-11 | $0.0017940 | $0.0016690 | $0.0016690 | $0.0016690 |
2022-04-12 | $0.0016690 | $0.0016960 | $0.0016960 | $0.0016960 |
2022-04-13 | $0.0016960 | $0.0017460 | $0.0017460 | $0.0017460 |
2022-04-14 | $0.0017460 | $0.0016910 | $0.0016910 | $0.0016910 |
2022-04-15 | $0.0016920 | $0.0017030 | $0.0017030 | $0.0017030 |
2022-04-16 | $0.0017030 | $0.0017140 | $0.0017140 | $0.0017140 |
2022-04-17 | $0.0017140 | $0.0017300 | $0.0017300 | $0.0017130 |
2022-04-19 | $0.0017110 | $0.0017370 | $0.0017370 | $0.0017370 |
2022-04-20 | $0.0017370 | $0.0017240 | $0.0017240 | $0.0017240 |
2022-04-21 | $0.0017240 | $0.0016710 | $0.0016710 | $0.0016710 |
2022-04-22 | $0.0016710 | $0.0016590 | $0.0016590 | $0.0016590 |
2022-04-23 | $0.0016590 | $0.0016430 | $0.0016430 | $0.0016430 |
2022-04-24 | $0.0016430 | $0.0016370 | $0.0016370 | $0.0016370 |
2022-04-25 | $0.0016370 | $0.0016840 | $0.0016840 | $0.0016840 |
2022-04-26 | $0.0016840 | $0.0015730 | $0.0015730 | $0.0015730 |
2022-04-27 | $0.0015730 | $0.0016180 | $0.0016180 | $0.0016180 |
2022-04-28 | $0.0016180 | $0.0016440 | $0.0016440 | $0.0016440 |
2022-04-29 | $0.0016440 | $0.0015780 | $0.0015780 | $0.0015780 |
2022-04-30 | $0.0015780 | $0.0015270 | $0.0015270 | $0.0015270 |
2022-05-01 | $0.0015270 | $0.0015830 | $0.0015830 | $0.0015830 |
2022-05-02 | $0.0015830 | $0.0015990 | $0.0015990 | $0.0015990 |
2022-05-03 | $0.0015990 | $0.0015570 | $0.0015570 | $0.0015570 |
2022-05-04 | $0.0015570 | $0.0016470 | $0.0016470 | $0.0016470 |
2022-05-05 | $0.0016470 | $0.0015380 | $0.0015380 | $0.0015380 |
2022-05-06 | $0.0015380 | $0.0015100 | $0.0015100 | $0.0015100 |
2022-05-07 | $0.0015080 | $0.0014760 | $0.0014760 | $0.0014760 |
2022-05-08 | $0.0014760 | $0.0014110 | $0.0014110 | $0.0014110 |
2022-05-09 | $0.0014110 | $0.0012620 | $0.0012620 | $0.0012620 |
2022-05-10 | $0.0012490 | $0.0013110 | $0.0013110 | $0.0013110 |
2022-05-11 | $0.0013110 | $0.0011640 | $0.0011640 | $0.0011640 |
2022-05-12 | $0.0011640 | $0.0010940 | $0.0010940 | $0.0010940 |
2022-05-13 | $0.0010940 | $0.0011060 | $0.0011080 | $0.0010920 |
2022-05-14 | $0.0011240 | $0.0011500 | $0.0011500 | $0.0011500 |
2022-05-15 | $0.0011500 | $0.0012000 | $0.0012000 | $0.0012000 |
2022-05-16 | $0.0012000 | $0.0011310 | $0.0011310 | $0.0011310 |
2022-05-17 | $0.0011310 | $0.0011410 | $0.0011430 | $0.0011300 |
2022-05-18 | $0.0011700 | $0.0010710 | $0.0010710 | $0.0010710 |
2022-05-19 | $0.0010710 | $0.0010830 | $0.0010860 | $0.0010700 |
2022-05-21 | $0.0010960 | $0.0011050 | $0.0011050 | $0.0011050 |
2022-05-22 | $0.0011050 | $0.0011430 | $0.0011430 | $0.0011430 |
2022-05-23 | $0.0011430 | $0.0011040 | $0.0011040 | $0.0011040 |
2022-05-24 | $0.0011040 | $0.0011080 | $0.0011080 | $0.0011080 |
2022-05-25 | $0.0011080 | $0.0010870 | $0.0010870 | $0.0010870 |
2022-05-26 | $0.0010870 | $0.0010030 | $0.0010030 | $0.0010030 |
2022-05-27 | $0.0010030 | $0.0009660 | $0.0009660 | $0.0009660 |
2022-05-28 | $0.0009660 | $0.0010030 | $0.0010030 | $0.0010030 |
2022-05-29 | $0.0010030 | $0.0010140 | $0.0010140 | $0.0010140 |
2022-05-30 | $0.0010150 | $0.0011190 | $0.0011190 | $0.0011190 |
2022-05-31 | $0.0011190 | $0.0010870 | $0.0010870 | $0.0010870 |
2022-06-01 | $0.0010870 | $0.0010180 | $0.0010180 | $0.0010180 |
2022-06-02 | $0.0010180 | $0.0010220 | $0.0010270 | $0.0010130 |
2022-06-03 | $0.0010270 | $0.0009930 | $0.0009930 | $0.0009930 |
2022-06-04 | $0.0009930 | $0.0010100 | $0.0010100 | $0.0010100 |
2022-06-05 | $0.0010100 | $0.0010110 | $0.0010110 | $0.0010110 |
2022-06-06 | $0.0010110 | $0.0010410 | $0.0010410 | $0.0010410 |
2022-06-07 | $0.0010410 | $0.0010480 | $0.0010500 | $0.0010380 |
2022-06-08 | $0.0010150 | $0.0010030 | $0.0010030 | $0.0010030 |
2022-06-09 | $0.0010030 | $0.0010010 | $0.0010010 | $0.0010010 |
2022-06-10 | $0.0010010 | $0.0009300 | $0.0009300 | $0.0009300 |
2022-06-11 | $0.0009300 | $0.0008570 | $0.0008570 | $0.0008570 |
2022-06-12 | $0.0008570 | $0.0008030 | $0.0008030 | $0.0008030 |
2022-06-13 | $0.0008030 | $0.0006770 | $0.0006770 | $0.0006770 |
2022-06-14 | $0.0006770 | $0.0006810 | $0.0006840 | $0.0006710 |
2022-06-15 | $0.0006760 | $0.0006930 | $0.0006930 | $0.0006930 |
2022-06-16 | $0.0006930 | $0.0007020 | $0.0007020 | $0.0006920 |
2022-06-17 | $0.0005980 | $0.0006080 | $0.0006080 | $0.0006080 |
2022-06-18 | $0.0006080 | $0.0005570 | $0.0005570 | $0.0005570 |
2022-06-19 | $0.0005570 | $0.0006310 | $0.0006310 | $0.0006310 |
2022-06-20 | $0.0006310 | $0.0006310 | $0.0006310 | $0.0006310 |
2022-06-21 | $0.0006310 | $0.0006300 | $0.0006300 | $0.0006300 |
2022-06-22 | $0.0006300 | $0.0005870 | $0.0005870 | $0.0005870 |
2022-06-23 | $0.0005870 | $0.0006400 | $0.0006400 | $0.0006400 |
2022-06-24 | $0.0006400 | $0.0006860 | $0.0006860 | $0.0006860 |
2022-06-25 | $0.0006860 | $0.0006950 | $0.0006950 | $0.0006950 |
2022-06-26 | $0.0006950 | $0.0006710 | $0.0006710 | $0.0006710 |
2022-06-27 | $0.0006710 | $0.0006670 | $0.0006670 | $0.0006670 |
2022-06-28 | $0.0006670 | $0.0006400 | $0.0006400 | $0.0006400 |
2022-06-29 | $0.0006400 | $0.0006460 | $0.0006460 | $0.0006400 |
Pair | Exchange |
---|---|
ETGP/ETH | tokenstore |
Ethereum Gold Project is a new Ethereum smart-contracts governed ecosystem that applies blockchain technologies using the value of GOLD.
ETGP will be the main currency (ERC20) used on the Ethereum Gold Project platform, serving the users as a medium for exchange value.