Be your own bank - safest and most popular wallet
Buy and sell cryptocurrency
The safe place for your coins
날짜 | 열기 | 닫기 | 높은 | 낮은 |
---|---|---|---|---|
2022-12-22 | $0.0291100 | $0.0298900 | $0.0368300 | $0.0291100 |
2022-12-23 | $0.0303200 | $0.0300300 | $0.0307100 | $0.0284000 |
2023-02-08 | $0.0424600 | $0.0412700 | $0.0427600 | $0.0406100 |
2023-02-09 | $0.0412700 | $0.0378700 | $0.0405000 | $0.0374100 |
2023-02-10 | $0.0371100 | $0.0377000 | $0.0384400 | $0.0244600 |
2023-02-11 | $0.0378400 | $0.0381600 | $0.0386200 | $0.0380100 |
2023-02-12 | $0.0377000 | $0.0393000 | $0.0393000 | $0.0272200 |
2023-02-13 | $0.0393000 | $0.0367100 | $0.0393000 | $0.0360700 |
2023-02-14 | $0.0363000 | $0.0373500 | $0.0379700 | $0.0367600 |
2023-02-15 | $0.0373500 | $0.0405400 | $0.0417200 | $0.0398700 |
2023-02-16 | $0.0405400 | $0.0388300 | $0.0404700 | $0.0385000 |
2023-02-17 | $0.0388300 | $0.0408300 | $0.0408300 | $0.0398200 |
2023-02-18 | $0.0408300 | $0.0414500 | $0.0417900 | $0.0402700 |
2023-02-19 | $0.0407200 | $0.0400200 | $0.0415800 | $0.0400200 |
2023-02-20 | $0.0400200 | $0.0439000 | $0.0467800 | $0.0400200 |
2023-02-21 | $0.0439500 | $0.0446400 | $0.0490600 | $0.0416600 |
2023-02-22 | $0.0479600 | $0.0431500 | $0.0479600 | $0.0430100 |
2023-02-23 | $0.0432200 | $0.0424200 | $0.0434100 | $0.0415900 |
2023-02-24 | $0.0424200 | $0.0411600 | $0.0422900 | $0.0403600 |
2023-02-25 | $0.0411600 | $0.0406700 | $0.0413000 | $0.0398700 |
2023-02-26 | $0.0406700 | $0.0412000 | $0.0425100 | $0.0410400 |
2023-02-27 | $0.0395600 | $0.0471900 | $0.0592 | $0.0395600 |
2023-02-28 | $0.0471900 | $0.0426000 | $0.0492400 | $0.0420300 |
2023-03-01 | $0.0426000 | $0.0405500 | $0.0443900 | $0.0405500 |
2023-03-02 | $0.0511 | $0.0486100 | $0.0516 | $0.0476200 |
2023-03-03 | $0.0486100 | $0.0431600 | $0.0463000 | $0.0423800 |
2023-03-04 | $0.0431600 | $0.0412100 | $0.0430900 | $0.0407400 |
2023-03-05 | $0.0400100 | $0.0403700 | $0.0403700 | $0.0400000 |
2023-03-06 | $0.0403700 | $0.0413400 | $0.0421100 | $0.0394600 |
2023-03-07 | $0.0403700 | $0.0390100 | $0.0403700 | $0.0385000 |
2023-03-08 | $0.0393500 | $0.0367800 | $0.0389300 | $0.0362000 |
2023-03-09 | $0.0390100 | $0.0340700 | $0.0390100 | $0.0340600 |
2023-03-10 | $0.0340700 | $0.0332200 | $0.0358600 | $0.0244600 |
2023-03-11 | $0.0332200 | $0.0345700 | $0.0345700 | $0.0332200 |
2023-03-12 | $0.0345700 | $0.0345700 | $0.0345700 | $0.0345600 |
2023-03-13 | $0.0366000 | $0.0381600 | $0.0392900 | $0.0373200 |
2023-03-14 | $0.0338700 | $0.0385300 | $0.0405000 | $0.0338700 |
2023-03-15 | $0.0397300 | $0.0369300 | $0.0394200 | $0.0369300 |
2023-03-16 | $0.0369300 | $0.0377300 | $0.0380700 | $0.0370600 |
2023-03-17 | $0.0377300 | $0.0399900 | $0.0405300 | $0.0396100 |
2023-03-18 | $0.0385200 | $0.0400000 | $0.0409600 | $0.0385200 |
2023-03-19 | $0.0400000 | $0.0412700 | $0.0412700 | $0.0361600 |
2023-03-20 | $0.0412300 | $0.0387700 | $0.0405100 | $0.0379000 |
2023-03-21 | $0.0380900 | $0.0400700 | $0.0400700 | $0.0380600 |
2023-03-22 | $0.0399400 | $0.0380800 | $0.0393000 | $0.0375600 |
2023-03-23 | $0.0380800 | $0.0398000 | $0.0407100 | $0.0390700 |
2023-03-24 | $0.0398000 | $0.0387000 | $0.0394100 | $0.0381900 |
2023-03-25 | $0.0362200 | $0.0390600 | $0.0497000 | $0.0362200 |
2023-03-26 | $0.0383700 | $0.0392400 | $0.0394200 | $0.0387100 |
2023-03-27 | $0.0393800 | $0.0364700 | $0.0393800 | $0.0363900 |
2023-03-28 | $0.0369000 | $0.0383100 | $0.0388400 | $0.0374200 |
2023-03-29 | $0.0362700 | $0.0330700 | $0.0362700 | $0.0310600 |
2023-03-30 | $0.0400000 | $0.0391100 | $0.0400100 | $0.0385700 |
2023-03-31 | $0.0345800 | $0.0304500 | $0.0397400 | $0.0301700 |
2023-04-01 | $0.0304500 | $0.0367000 | $0.0463400 | $0.0303300 |
2023-04-02 | $0.0367000 | $0.0317900 | $0.0413900 | $0.0317000 |
2023-04-03 | $0.0385700 | $0.0385500 | $0.0385900 | $0.0385500 |
2023-04-06 | $0.0361600 | $0.0360000 | $0.0403000 | $0.0300000 |
2023-04-07 | $0.0360000 | $0.0355700 | $0.0403800 | $0.0318500 |
2023-04-08 | $0.0355700 | $0.0380600 | $0.0404800 | $0.0318200 |
2023-04-09 | $0.0380600 | $0.0379700 | $0.0386100 | $0.0328700 |
2023-04-10 | $0.0379700 | $0.0345800 | $0.0392500 | $0.0344500 |
2023-04-11 | $0.0345800 | $0.0389400 | $0.0408200 | $0.0330000 |
2023-04-12 | $0.0389400 | $0.0390500 | $0.0403600 | $0.0328900 |
2023-04-13 | $0.0390500 | $0.0397100 | $0.0406200 | $0.0340300 |
2023-04-14 | $0.0397100 | $0.0410300 | $0.0422100 | $0.0347800 |
2023-04-15 | $0.0426400 | $0.0424800 | $0.0424800 | $0.0416400 |
2023-04-16 | $0.0424800 | $0.0426200 | $0.0430400 | $0.0421900 |
2023-04-17 | $0.0426200 | $0.0408900 | $0.0421400 | $0.0406900 |
2023-04-18 | $0.0408900 | $0.0425100 | $0.0431400 | $0.0412400 |
2023-04-19 | $0.0425100 | $0.0383400 | $0.0391200 | $0.0379600 |
2023-04-20 | $0.0410900 | $0.0367700 | $0.0410900 | $0.0355400 |
2023-04-21 | $0.0378900 | $0.0366100 | $0.0388300 | $0.0358700 |
2023-04-22 | $0.0366100 | $0.0374900 | $0.0386100 | $0.0367400 |
2023-04-23 | $0.0374900 | $0.0368800 | $0.0385500 | $0.0361300 |
2023-04-24 | $0.0368800 | $0.0366700 | $0.0405400 | $0.0359300 |
2023-04-25 | $0.0366700 | $0.0369600 | $0.0390100 | $0.0365800 |
2023-04-26 | $0.0369600 | $0.0362200 | $0.0397600 | $0.0360300 |
2023-04-27 | $0.0362200 | $0.0372300 | $0.0380000 | $0.0328400 |
2023-04-28 | $0.0372300 | $0.0367200 | $0.0403200 | $0.0348300 |
2023-04-29 | $0.0367200 | $0.0376100 | $0.0404800 | $0.0370400 |
2023-04-30 | $0.0376100 | $0.0360900 | $0.0392500 | $0.0317900 |
2023-05-01 | $0.0360900 | $0.0355300 | $0.0397400 | $0.0351700 |
2023-05-02 | $0.0355300 | $0.0385600 | $0.0396800 | $0.0357500 |
2023-05-03 | $0.0385600 | $0.0379300 | $0.0392600 | $0.0352600 |
2023-05-04 | $0.0379300 | $0.0356900 | $0.0373800 | $0.0347500 |
2023-05-05 | $0.0356900 | $0.0361300 | $0.0381300 | $0.0327400 |
2023-05-06 | $0.0361300 | $0.0361400 | $0.0374700 | $0.0332800 |
2023-05-07 | $0.0361400 | $0.0379700 | $0.0379700 | $0.0328900 |
2023-05-08 | $0.0350000 | $0.0314700 | $0.0350000 | $0.0314700 |
2023-05-09 | $0.0328100 | $0.0334700 | $0.0362400 | $0.0322800 |
2023-05-10 | $0.0336800 | $0.0357200 | $0.0357200 | $0.0323400 |
2023-05-11 | $0.0339100 | $0.0339000 | $0.0339100 | $0.0339000 |
2023-05-12 | $0.0323600 | $0.0324900 | $0.0324900 | $0.0312100 |
2023-05-13 | $0.0325500 | $0.0323300 | $0.0325100 | $0.0317900 |
2023-05-14 | $0.0323300 | $0.0327600 | $0.0331200 | $0.0320400 |
2023-05-15 | $0.0327600 | $0.0334300 | $0.0336100 | $0.0327000 |
2023-05-16 | $0.0334300 | $0.0332100 | $0.0341200 | $0.0332100 |
2023-05-17 | $0.0332100 | $0.0337100 | $0.0337100 | $0.0327800 |
2023-05-18 | $0.0337100 | $0.0325900 | $0.0333100 | $0.0324100 |
2023-05-19 | $0.0325900 | $0.0329700 | $0.0331600 | $0.0326100 |
2023-05-20 | $0.0329900 | $0.0329400 | $0.0333100 | $0.0327600 |
2023-05-21 | $0.0329400 | $0.0323200 | $0.0328600 | $0.0321400 |
2023-05-22 | $0.0323200 | $0.0321800 | $0.0325400 | $0.0318100 |
2023-05-23 | $0.0321800 | $0.0328200 | $0.0330100 | $0.0326400 |
2023-05-24 | $0.0317900 | $0.0303000 | $0.0317900 | $0.0303000 |
2023-05-25 | $0.0313200 | $0.0312500 | $0.0316100 | $0.0310500 |
2023-05-26 | $0.0312500 | $0.0314500 | $0.0316400 | $0.0312700 |
2023-05-27 | $0.0314500 | $0.0318600 | $0.0318600 | $0.0313100 |
2023-05-28 | $0.0318600 | $0.0326500 | $0.0334100 | $0.0326500 |
2023-05-29 | $0.0310700 | $0.0322900 | $0.0322900 | $0.0310700 |
2023-05-30 | $0.0329000 | $0.0336500 | $0.0338400 | $0.0321900 |
2023-05-31 | $0.0336500 | $0.0328000 | $0.0331700 | $0.0324200 |
2023-06-01 | $0.0328000 | $0.0327700 | $0.0329600 | $0.0322100 |
2023-06-02 | $0.0327700 | $0.0331900 | $0.0335700 | $0.0330000 |
2023-06-03 | $0.0331900 | $0.0331100 | $0.0334900 | $0.0325400 |
2023-06-04 | $0.0294200 | $0.0288500 | $0.0294200 | $0.0282800 |
2023-06-05 | $0.0332700 | $0.0332400 | $0.0332700 | $0.0332400 |
2023-06-06 | $0.0304300 | $0.0303700 | $0.0316900 | $0.0299900 |
2023-06-07 | $0.0303700 | $0.0287700 | $0.0295000 | $0.0284000 |
2023-06-08 | $0.0287700 | $0.0289900 | $0.0291700 | $0.0284300 |
2023-06-09 | $0.0305100 | $0.0288200 | $0.0305100 | $0.0277900 |
2023-06-10 | $0.0288200 | $0.0249200 | $0.0288200 | $0.0244600 |
2023-06-11 | $0.0264600 | $0.0262700 | $0.0264700 | $0.0262700 |
2023-06-12 | $0.0261200 | $0.0264900 | $0.0268400 | $0.0257900 |
2023-06-13 | $0.0264900 | $0.0266100 | $0.0271300 | $0.0260900 |
2023-06-14 | $0.0266100 | $0.0254200 | $0.0257500 | $0.0250700 |
2023-06-15 | $0.0254200 | $0.0258100 | $0.0263100 | $0.0254800 |
2023-06-16 | $0.0258100 | $0.0261000 | $0.0269600 | $0.0261000 |
2023-06-17 | $0.0261000 | $0.0260800 | $0.0264300 | $0.0257400 |
2023-06-18 | $0.0260800 | $0.0256400 | $0.0263200 | $0.0256400 |
2023-06-19 | $0.0256400 | $0.0257000 | $0.0260500 | $0.0255300 |
2023-06-20 | $0.0257000 | $0.0261700 | $0.0265300 | $0.0258000 |
2023-06-21 | $0.0261700 | $0.0275900 | $0.0281600 | $0.0271900 |
2023-06-22 | $0.0275900 | $0.0275200 | $0.0277100 | $0.0269600 |
2023-06-23 | $0.0275200 | $0.0289700 | $0.0291600 | $0.0278300 |
2023-06-24 | $0.0244400 | $0.0302100 | $0.0302700 | $0.0244400 |
2023-06-25 | $0.0302100 | $0.0296500 | $0.0305100 | $0.0296500 |
2023-06-26 | $0.0296300 | $0.0290000 | $0.0291900 | $0.0286300 |
2023-06-27 | $0.0290000 | $0.0291000 | $0.0294800 | $0.0289100 |
2023-06-28 | $0.0291000 | $0.0270500 | $0.0286900 | $0.0268600 |
2023-06-29 | $0.0270500 | $0.0274200 | $0.0276100 | $0.0272400 |
2023-06-30 | $0.0274100 | $0.0288100 | $0.0301600 | $0.0284200 |
2023-07-01 | $0.0288100 | $0.0302100 | $0.0325200 | $0.0286700 |
2023-07-02 | $0.0302100 | $0.0296400 | $0.0304200 | $0.0292600 |
2023-07-03 | $0.0296400 | $0.0309000 | $0.0309000 | $0.0293400 |
2023-07-04 | $0.0309000 | $0.0300100 | $0.0311800 | $0.0294300 |
2023-07-05 | $0.0300100 | $0.0290400 | $0.0298000 | $0.0286500 |
2023-07-06 | $0.0290400 | $0.0275200 | $0.0280700 | $0.0271500 |
2023-07-07 | $0.0275200 | $0.0276900 | $0.0280600 | $0.0273100 |
2023-07-08 | $0.0276900 | $0.0276100 | $0.0276100 | $0.0272400 |
2023-07-09 | $0.0276100 | $0.0275700 | $0.0275700 | $0.0272000 |
2023-07-10 | $0.0274100 | $0.0252400 | $0.0274100 | $0.0252400 |
2023-07-11 | $0.0274600 | $0.0274700 | $0.0274700 | $0.0274600 |
2023-07-12 | $0.0252400 | $0.0306200 | $0.0387200 | $0.0252400 |
2023-07-13 | $0.0306200 | $0.0306200 | $0.0306200 | $0.0306200 |
2023-07-14 | $0.0302900 | $0.0294700 | $0.0300600 | $0.0288900 |
2023-07-15 | $0.0294700 | $0.0301400 | $0.0301400 | $0.0291700 |
2023-07-16 | $0.0298600 | $0.0299900 | $0.0303000 | $0.0298600 |
2023-07-17 | $0.0300000 | $0.0302000 | $0.0302000 | $0.0296300 |
2023-07-18 | $0.0302000 | $0.0290400 | $0.0299900 | $0.0290400 |
2023-07-19 | $0.0290400 | $0.0294700 | $0.0294700 | $0.0287100 |
2023-07-20 | $0.0294700 | $0.0294000 | $0.0300800 | $0.0294000 |
2023-07-21 | $0.0299300 | $0.0294400 | $0.0299300 | $0.0294400 |
2023-07-22 | $0.0294000 | $0.0299300 | $0.0299300 | $0.0290000 |
2023-07-23 | $0.0299500 | $0.0303800 | $0.0304600 | $0.0299500 |
2023-07-24 | $0.0300900 | $0.0286200 | $0.0294700 | $0.0272900 |
2023-07-25 | $0.0290600 | $0.0286200 | $0.0290600 | $0.0286200 |
2023-07-26 | $0.0286200 | $0.0288100 | $0.0288100 | $0.0285500 |
2023-07-27 | $0.0286000 | $0.0292200 | $0.0292200 | $0.0284400 |
2023-07-28 | $0.0288100 | $0.0295300 | $0.0295300 | $0.0288100 |
2023-07-29 | $0.0294300 | $0.0306600 | $0.0308500 | $0.0293400 |
2023-07-30 | $0.0302200 | $0.0306900 | $0.0306900 | $0.0302200 |
2023-07-31 | $0.0297900 | $0.0297000 | $0.0302500 | $0.0293300 |
2023-08-01 | $0.0297000 | $0.0309000 | $0.0310900 | $0.0297800 |
2023-08-02 | $0.0309000 | $0.0303400 | $0.0309000 | $0.0297900 |
2023-08-03 | $0.0303400 | $0.0299000 | $0.0304500 | $0.0297200 |
2023-08-04 | $0.0299000 | $0.0296100 | $0.0301500 | $0.0294200 |
2023-08-05 | $0.0296100 | $0.0295400 | $0.0297300 | $0.0291800 |
2023-08-06 | $0.0307700 | $0.0299300 | $0.0307700 | $0.0274400 |
2023-08-07 | $0.0299300 | $0.0322400 | $0.0322400 | $0.0299300 |
2023-08-08 | $0.0299600 | $0.0295100 | $0.0304300 | $0.0292600 |
2023-08-09 | $0.0295100 | $0.0300400 | $0.0304100 | $0.0294800 |
2023-08-10 | $0.0300400 | $0.0298000 | $0.0301700 | $0.0296100 |
2023-08-11 | $0.0301100 | $0.0294400 | $0.0301100 | $0.0276400 |
2023-08-12 | $0.0295500 | $0.0294000 | $0.0297700 | $0.0294000 |
2023-08-13 | $0.0294000 | $0.0296100 | $0.0296100 | $0.0292400 |
2023-08-14 | $0.0296100 | $0.0296000 | $0.0296100 | $0.0296000 |
2023-08-15 | $0.0292700 | $0.0279200 | $0.0292700 | $0.0271700 |
2023-08-16 | $0.0277400 | $0.0261800 | $0.0276300 | $0.0258200 |
2023-08-17 | $0.0279200 | $0.0252300 | $0.0279200 | $0.0247000 |
2023-08-18 | $0.0240500 | $0.0249200 | $0.0250800 | $0.0235900 |
2023-08-19 | $0.0249200 | $0.0253800 | $0.0253800 | $0.0250500 |
2023-08-20 | $0.0250900 | $0.0250800 | $0.0251400 | $0.0219000 |
2023-08-21 | $0.0250800 | $0.0243000 | $0.0250800 | $0.0239700 |
2023-08-22 | $0.0243000 | $0.0247200 | $0.0247200 | $0.0238700 |
2023-08-23 | $0.0247200 | $0.0251500 | $0.0251500 | $0.0246100 |
2023-08-24 | $0.0251500 | $0.0242200 | $0.0251500 | $0.0242200 |
2023-08-25 | $0.0242200 | $0.0247000 | $0.0251600 | $0.0242200 |
2023-08-26 | $0.0252900 | $0.0250200 | $0.0251900 | $0.0246900 |
2023-08-27 | $0.0250200 | $0.0252000 | $0.0253600 | $0.0248600 |
2023-08-28 | $0.0247000 | $0.0245400 | $0.0247000 | $0.0243000 |
2023-08-29 | $0.0245400 | $0.0253100 | $0.0253100 | $0.0241200 |
2023-08-30 | $0.0257700 | $0.0252400 | $0.0254100 | $0.0249000 |
2023-08-31 | $0.0250900 | $0.0236500 | $0.0250900 | $0.0236500 |
2023-09-01 | $0.0236500 | $0.0239200 | $0.0239200 | $0.0236500 |
2023-09-02 | $0.0241000 | $0.0240600 | $0.0242300 | $0.0239000 |
2023-09-03 | $0.0237400 | $0.0240600 | $0.0240600 | $0.0237400 |
2023-09-04 | $0.0243700 | $0.0242800 | $0.0244500 | $0.0237900 |
2023-09-05 | $0.0242800 | $0.0245100 | $0.0245100 | $0.0241800 |
2023-09-06 | $0.0241500 | $0.0244300 | $0.0244300 | $0.0241500 |
2023-09-07 | $0.0248100 | $0.0252100 | $0.0252100 | $0.0247100 |
2023-09-08 | $0.0252100 | $0.0247100 | $0.0252000 | $0.0247100 |
2023-09-09 | $0.0247100 | $0.0246900 | $0.0248600 | $0.0246900 |
2023-09-10 | $0.0246900 | $0.0244200 | $0.0244200 | $0.0237800 |
2023-09-11 | $0.0244100 | $0.0235900 | $0.0237400 | $0.0229700 |
2023-09-12 | $0.0235900 | $0.0239000 | $0.0245300 | $0.0239000 |
2023-09-13 | $0.0239000 | $0.0244400 | $0.0246000 | $0.0241200 |
2023-09-14 | $0.0244300 | $0.0250100 | $0.0250100 | $0.0239800 |
2023-09-15 | $0.0252200 | $0.0257700 | $0.0261000 | $0.0251100 |
2023-09-16 | $0.0254600 | $0.0254900 | $0.0261800 | $0.0254600 |
2023-09-17 | $0.0259900 | $0.0251600 | $0.0258100 | $0.0250000 |
2023-09-18 | $0.0251600 | $0.0257000 | $0.0258700 | $0.0252100 |
2023-09-19 | $0.0251700 | $0.0256500 | $0.0256500 | $0.0251700 |
2023-09-20 | $0.0256500 | $0.0251900 | $0.0256500 | $0.0251900 |
2023-09-21 | $0.0251900 | $0.0249100 | $0.0251900 | $0.0249100 |
2023-09-22 | $0.0250300 | $0.0258100 | $0.0258100 | $0.0250100 |
2023-09-23 | $0.0258100 | $0.0264600 | $0.0264600 | $0.0258200 |
2023-09-24 | $0.0264600 | $0.0260800 | $0.0265600 | $0.0256100 |
2023-09-25 | $0.0249100 | $0.0265500 | $0.0265500 | $0.0249100 |
2023-09-26 | $0.0254100 | $0.0253300 | $0.0256500 | $0.0250100 |
2023-09-27 | $0.0245200 | $0.0247400 | $0.0253700 | $0.0245200 |
2023-09-28 | $0.0250800 | $0.0257900 | $0.0261200 | $0.0256200 |
2023-09-29 | $0.0257900 | $0.0261800 | $0.0261800 | $0.0260100 |
2023-09-30 | $0.0259500 | $0.0259500 | $0.0261100 | $0.0259500 |
2023-10-01 | $0.0262300 | $0.0273900 | $0.0279100 | $0.0272200 |
2023-10-02 | $0.0265500 | $0.0290000 | $0.0290000 | $0.0265500 |
2023-10-03 | $0.0264400 | $0.0260100 | $0.0263500 | $0.0258500 |
2023-10-04 | $0.0251300 | $0.0244700 | $0.0251300 | $0.0244700 |
2023-10-05 | $0.0253600 | $0.0249800 | $0.0253000 | $0.0245000 |
2023-10-06 | $0.0244700 | $0.0261900 | $0.0261900 | $0.0244700 |
2023-10-07 | $0.0261700 | $0.0261600 | $0.0261700 | $0.0261600 |
2023-10-08 | $0.0256600 | $0.0254800 | $0.0259700 | $0.0251600 |
2023-10-09 | $0.0254800 | $0.0248100 | $0.0251300 | $0.0243400 |
2023-10-10 | $0.0248100 | $0.0250800 | $0.0254000 | $0.0246100 |
2023-10-11 | $0.0250800 | $0.0245900 | $0.0255300 | $0.0244400 |
2023-10-12 | $0.0245900 | $0.0246300 | $0.0247800 | $0.0240200 |
2023-10-13 | $0.0246300 | $0.0248300 | $0.0253000 | $0.0245200 |
2023-10-14 | $0.0248300 | $0.0250400 | $0.0251900 | $0.0248800 |
2023-10-15 | $0.0250400 | $0.0258600 | $0.0260200 | $0.0249300 |
2023-10-16 | $0.0258600 | $0.0262400 | $0.0268800 | $0.0259200 |
2023-10-17 | $0.0252400 | $0.0258800 | $0.0258800 | $0.0252400 |
2023-10-18 | $0.0269200 | $0.0261100 | $0.0268900 | $0.0258000 |
2023-10-19 | $0.0261100 | $0.0258600 | $0.0261800 | $0.0255500 |
2023-10-20 | $0.0258600 | $0.0269600 | $0.0269600 | $0.0263200 |
2023-10-21 | $0.0269600 | $0.0278600 | $0.0283500 | $0.0273700 |
2023-10-22 | $0.0278600 | $0.0277900 | $0.0284600 | $0.0274600 |
2023-10-23 | $0.0277900 | $0.0287900 | $0.0296700 | $0.0284400 |
2023-10-24 | $0.0287900 | $0.0283800 | $0.0292800 | $0.0274900 |
2023-10-25 | $0.0275700 | $0.0277900 | $0.0286700 | $0.0275700 |
2023-10-26 | $0.0284200 | $0.0285000 | $0.0288600 | $0.0277800 |
2023-10-27 | $0.0274600 | $0.0280000 | $0.0280000 | $0.0274600 |
2023-10-28 | $0.0280000 | $0.0280000 | $0.0280000 | $0.0280000 |
2023-10-29 | $0.0280000 | $0.0302500 | $0.0302500 | $0.0280000 |
2023-10-30 | $0.0302500 | $0.0299900 | $0.0327000 | $0.0299900 |
2023-10-31 | $0.0307700 | $0.0317700 | $0.0323200 | $0.0294100 |
2023-11-01 | $0.0294500 | $0.0323800 | $0.0323800 | $0.0294500 |
2023-11-02 | $0.0323800 | $0.0315900 | $0.0323800 | $0.0315900 |
2023-11-03 | $0.0322400 | $0.0319100 | $0.0328200 | $0.0317200 |
2023-11-04 | $0.0315900 | $0.0331000 | $0.0331000 | $0.0315900 |
2023-11-05 | $0.0331000 | $0.0332400 | $0.0332400 | $0.0331000 |
2023-11-06 | $0.0332400 | $0.0326700 | $0.0332400 | $0.0326700 |
2023-11-07 | $0.0336600 | $0.0332000 | $0.0333800 | $0.0326300 |
2023-11-08 | $0.0326700 | $0.0347000 | $0.0347000 | $0.0326700 |
2023-11-09 | $0.0347000 | $0.0358500 | $0.0431600 | $0.0347000 |
2023-11-10 | $0.0377600 | $0.0375400 | $0.0377800 | $0.0374900 |
2023-12-24 | $0.0399600 | $0.0387400 | $0.0391900 | $0.0380600 |
2023-12-25 | $0.0387400 | $0.0399800 | $0.0399800 | $0.0386200 |
2023-12-26 | $0.0399800 | $0.0390400 | $0.0399300 | $0.0381500 |
2023-12-27 | $0.0390400 | $0.0409400 | $0.0416600 | $0.0395100 |
2023-12-28 | $0.0409400 | $0.0387000 | $0.0405800 | $0.0382300 |
2023-12-29 | $0.0387000 | $0.0381700 | $0.0388600 | $0.0372500 |
2023-12-30 | $0.0381700 | $0.0385000 | $0.0385000 | $0.0375800 |
2023-12-31 | $0.0385000 | $0.0390100 | $0.0399200 | $0.0381000 |
2024-01-01 | $0.0390100 | $0.0402300 | $0.0411700 | $0.0397600 |
2024-01-02 | $0.0402300 | $0.0400600 | $0.0402900 | $0.0391100 |
2024-01-03 | $0.0400600 | $0.0378000 | $0.0386800 | $0.0347100 |
2024-01-04 | $0.0378000 | $0.0374500 | $0.0419900 | $0.0367700 |
2024-01-05 | $0.0374500 | $0.0358700 | $0.0374600 | $0.0354200 |
2024-01-06 | $0.0358700 | $0.0347500 | $0.0354200 | $0.0338500 |
2024-01-07 | $0.0347500 | $0.0329000 | $0.0351200 | $0.0329000 |
2024-01-08 | $0.0329000 | $0.0345200 | $0.0347600 | $0.0328900 |
2024-01-09 | $0.0345200 | $0.0333000 | $0.0351700 | $0.0323600 |
2024-01-10 | $0.0333000 | $0.0351500 | $0.0367000 | $0.0346300 |
2024-01-11 | $0.0351500 | $0.0366600 | $0.0371900 | $0.0356100 |
2024-01-12 | $0.0366600 | $0.0343000 | $0.0363200 | $0.0340500 |
2024-01-13 | $0.0343000 | $0.0363500 | $0.0366100 | $0.0340300 |
2024-01-14 | $0.0363500 | $0.0345900 | $0.0358300 | $0.0341000 |
2024-01-15 | $0.0345900 | $0.0346400 | $0.0356400 | $0.0343900 |
2024-01-16 | $0.0346400 | $0.0380300 | $0.0385400 | $0.0357000 |
2024-01-17 | $0.0380300 | $0.0399400 | $0.0407000 | $0.0366600 |
2024-01-18 | $0.0399400 | $0.0407300 | $0.0424600 | $0.0377700 |
2024-01-19 | $0.0407300 | $0.0403400 | $0.0488000 | $0.0403400 |
2024-01-20 | $0.0403400 | $0.0444700 | $0.0444700 | $0.0378000 |
2024-01-21 | $0.0444700 | $0.0449300 | $0.0493500 | $0.0432100 |
2024-01-22 | $0.0449300 | $0.0420700 | $0.0460000 | $0.0411500 |
2024-01-23 | $0.0420700 | $0.0439300 | $0.0448300 | $0.0399000 |
2024-01-24 | $0.0439300 | $0.0498200 | $0.0543 | $0.0437900 |
2024-01-25 | $0.0498200 | $0.0392500 | $0.0526 | $0.0379200 |
2024-01-26 | $0.0392500 | $0.0405900 | $0.0426300 | $0.0387700 |
2024-01-27 | $0.0405900 | $0.0396900 | $0.0408200 | $0.0390100 |
2024-01-28 | $0.0396900 | $0.0374600 | $0.0394900 | $0.0372300 |
2024-01-29 | $0.0374600 | $0.0380100 | $0.0384700 | $0.0370800 |
2024-01-30 | $0.0380100 | $0.0363200 | $0.0384300 | $0.0363200 |
2024-01-31 | $0.0363200 | $0.0356000 | $0.0369600 | $0.0349100 |
2024-02-01 | $0.0356000 | $0.0359300 | $0.0361600 | $0.0350100 |
2024-02-02 | $0.0359300 | $0.0362300 | $0.0364600 | $0.0353100 |
2024-02-03 | $0.0362300 | $0.0358200 | $0.0360500 | $0.0351300 |
2024-02-04 | $0.0358200 | $0.0347900 | $0.0357000 | $0.0345600 |
2024-02-05 | $0.0347900 | $0.0342600 | $0.0349500 | $0.0338000 |
2024-02-06 | $0.0342600 | $0.0344000 | $0.0355800 | $0.0344000 |
2024-02-07 | $0.0344000 | $0.0349100 | $0.0356400 | $0.0344300 |
2024-02-08 | $0.0349100 | $0.0348400 | $0.0348400 | $0.0343600 |
2024-02-09 | $0.0348400 | $0.0355700 | $0.0358200 | $0.0350800 |
2024-02-10 | $0.0355700 | $0.0350100 | $0.0357600 | $0.0345100 |
2024-02-11 | $0.0350100 | $0.0351100 | $0.0356100 | $0.0346100 |
2024-02-12 | $0.0351100 | $0.0361800 | $0.0375100 | $0.0361800 |
2024-02-13 | $0.0361800 | $0.0362100 | $0.0364800 | $0.0354200 |
2024-02-14 | $0.0361900 | $0.0363900 | $0.0380500 | $0.0363900 |
2024-02-15 | $0.0363900 | $0.0370100 | $0.0375800 | $0.0367300 |
2024-02-16 | $0.0370100 | $0.0384200 | $0.0387000 | $0.0364500 |
2024-02-17 | $0.0384200 | $0.0384000 | $0.0384200 | $0.0383900 |
2024-02-18 | $0.0376200 | $0.0383200 | $0.0391900 | $0.0383200 |
2024-02-19 | $0.0383200 | $0.0388700 | $0.0394600 | $0.0382800 |
2024-02-20 | $0.0388700 | $0.0382900 | $0.0401000 | $0.0379900 |
2024-02-21 | $0.0382900 | $0.0371100 | $0.0380000 | $0.0368100 |
2024-02-22 | $0.0371100 | $0.0374200 | $0.0377100 | $0.0368200 |
2024-02-23 | $0.0374200 | $0.0385700 | $0.0385700 | $0.0365300 |
2024-02-24 | $0.0385700 | $0.0383000 | $0.0395000 | $0.0380000 |
2024-02-25 | $0.0383000 | $0.0382900 | $0.0401600 | $0.0382900 |
2024-02-26 | $0.0382900 | $0.0390900 | $0.0394100 | $0.0384600 |
2024-02-27 | $0.0390900 | $0.0395700 | $0.0399000 | $0.0386000 |
2024-02-28 | $0.0395700 | $0.0399600 | $0.0423300 | $0.0382700 |
2024-02-29 | $0.0399600 | $0.0417800 | $0.0421100 | $0.0384400 |
2024-03-01 | $0.0417800 | $0.0474200 | $0.0481000 | $0.0429500 |
2024-03-02 | $0.0474200 | $0.0472500 | $0.0472500 | $0.0448500 |
2024-03-03 | $0.0472500 | $0.0467600 | $0.0481600 | $0.0439700 |
2024-03-04 | $0.0467600 | $0.0505 | $0.0519 | $0.0475800 |
2024-03-05 | $0.0505 | $0.0455400 | $0.0498100 | $0.0441200 |
2024-03-06 | $0.0455400 | $0.0508 | $0.0512 | $0.0473800 |
2024-03-07 | $0.0508 | $0.0550 | $0.0570 | $0.0504 |
2024-03-08 | $0.0550 | $0.0529 | $0.0553 | $0.0510 |
2024-03-09 | $0.0529 | $0.0529 | $0.0530 | $0.0529 |
2024-03-10 | $0.0540 | $0.0536 | $0.0547 | $0.0512 |
2024-03-11 | $0.0536 | $0.0573 | $0.0602 | $0.0561 |
2024-03-12 | $0.0573 | $0.0569 | $0.0573 | $0.0541 |
2024-03-13 | $0.0569 | $0.0605 | $0.0613 | $0.0561 |
2024-03-14 | $0.0605 | $0.0586 | $0.0590 | $0.0563 |
2024-03-15 | $0.0586 | $0.0546 | $0.0588 | $0.0524 |
2024-03-16 | $0.0546 | $0.0482300 | $0.0514 | $0.0471700 |
2024-03-17 | $0.0482300 | $0.0506 | $0.0506 | $0.0480700 |
2024-03-18 | $0.0506 | $0.0475200 | $0.0499900 | $0.0471700 |
2024-03-19 | $0.0475200 | $0.0416900 | $0.0429500 | $0.0394800 |
2024-03-20 | $0.0416900 | $0.0485300 | $0.0485300 | $0.0460700 |
2024-03-21 | $0.0485300 | $0.0485400 | $0.0503 | $0.0464400 |
2024-03-22 | $0.0485400 | $0.0463900 | $0.0463900 | $0.0450500 |
2024-03-23 | $0.0463900 | $0.0469600 | $0.0472900 | $0.0459600 |
2024-03-24 | $0.0469600 | $0.0494000 | $0.0497400 | $0.0483600 |
2024-03-25 | $0.0494000 | $0.0517 | $0.0521 | $0.0506 |
2024-03-26 | $0.0517 | $0.0538 | $0.0538 | $0.0517 |
2024-03-27 | $0.0538 | $0.0518 | $0.0536 | $0.0504 |
2024-03-28 | $0.0518 | $0.0527 | $0.0531 | $0.0516 |
2024-03-29 | $0.0527 | $0.0520 | $0.0527 | $0.0509 |
2024-03-30 | $0.0520 | $0.0509 | $0.0519 | $0.0502 |
2024-03-31 | $0.0509 | $0.0518 | $0.0529 | $0.0514 |
2024-04-01 | $0.0518 | $0.0483800 | $0.0501 | $0.0476800 |
2024-04-02 | $0.0483800 | $0.0446000 | $0.0465700 | $0.0439400 |
2024-04-03 | $0.0446000 | $0.0443800 | $0.0457100 | $0.0437200 |
2024-04-04 | $0.0443800 | $0.0466100 | $0.0466100 | $0.0439400 |
2024-04-05 | $0.0466100 | $0.0464700 | $0.0468000 | $0.0451400 |
2024-04-06 | $0.0464700 | $0.0472700 | $0.0472700 | $0.0466000 |
2024-04-07 | $0.0472700 | $0.0483500 | $0.0493900 | $0.0480100 |
2024-04-08 | $0.0483500 | $0.0514 | $0.0528 | $0.0510 |
2024-04-09 | $0.0514 | $0.0483700 | $0.0494200 | $0.0480200 |
2024-04-10 | $0.0483700 | $0.0485700 | $0.0492800 | $0.0475100 |
2024-04-11 | $0.0485700 | $0.0483400 | $0.0483400 | $0.0472900 |
2024-04-12 | $0.0483400 | $0.0424300 | $0.0479400 | $0.0395200 |
2024-04-13 | $0.0424300 | $0.0361400 | $0.0394500 | $0.0331300 |
2024-04-14 | $0.0361400 | $0.0385300 | $0.0401100 | $0.0369500 |
2024-04-15 | $0.0385300 | $0.0363100 | $0.0387900 | $0.0353700 |
2024-04-16 | $0.0363100 | $0.0357900 | $0.0364100 | $0.0348700 |
2024-04-17 | $0.0357900 | $0.0346300 | $0.0355200 | $0.0340300 |
2024-04-18 | $0.0346300 | $0.0361800 | $0.0364800 | $0.0349500 |
2024-04-19 | $0.0361800 | $0.0373100 | $0.0376100 | $0.0351700 |
2024-04-20 | $0.0373100 | $0.0404100 | $0.0404100 | $0.0382000 |
2024-04-21 | $0.0404100 | $0.0396700 | $0.0406100 | $0.0393500 |
2024-04-22 | $0.0396700 | $0.0406600 | $0.0413000 | $0.0400200 |
2024-04-23 | $0.0406600 | $0.0415400 | $0.0418600 | $0.0402500 |
2024-04-24 | $0.0415400 | $0.0398700 | $0.0414400 | $0.0395500 |
2024-04-25 | $0.0398700 | $0.0388100 | $0.0400700 | $0.0388100 |
2024-04-26 | $0.0388100 | $0.0375600 | $0.0385000 | $0.0372500 |
2024-04-27 | $0.0375600 | $0.0377400 | $0.0390400 | $0.0377400 |
2024-04-28 | $0.0377400 | $0.0378400 | $0.0407800 | $0.0378400 |
2024-04-29 | $0.0378400 | $0.0369800 | $0.0379500 | $0.0369800 |
2024-04-30 | $0.0369800 | $0.0355400 | $0.0358400 | $0.0346300 |
2024-05-01 | $0.0355400 | $0.0355500 | $0.0356000 | $0.0355300 |
2024-05-02 | $0.0359200 | $0.0370300 | $0.0370300 | $0.0355400 |
2024-05-03 | $0.0370300 | $0.0388000 | $0.0388000 | $0.0378700 |
2024-05-04 | $0.0388000 | $0.0383500 | $0.0389700 | $0.0380300 |
2024-05-05 | $0.0383500 | $0.0392100 | $0.0395300 | $0.0379600 |
2024-05-06 | $0.0392100 | $0.0386000 | $0.0392100 | $0.0379800 |
2024-05-07 | $0.0386000 | $0.0378700 | $0.0387800 | $0.0375700 |
2024-05-08 | $0.0378700 | $0.0377600 | $0.0380600 | $0.0368700 |
2024-05-09 | $0.0377600 | $0.0382500 | $0.0385600 | $0.0376500 |
2024-05-10 | $0.0382500 | $0.0372400 | $0.0378200 | $0.0366600 |
2024-05-11 | $0.0372400 | $0.0364000 | $0.0384400 | $0.0364000 |
2024-05-12 | $0.0364000 | $0.0354300 | $0.0366000 | $0.0354300 |
2024-05-13 | $0.0354300 | $0.0357000 | $0.0357000 | $0.0345200 |
2024-05-14 | $0.0357000 | $0.0351400 | $0.0354300 | $0.0342800 |
2024-05-15 | $0.0351400 | $0.0373100 | $0.0385200 | $0.0364000 |
2024-05-16 | $0.0373100 | $0.0371100 | $0.0374000 | $0.0359300 |
2024-05-17 | $0.0371100 | $0.0386700 | $0.0396000 | $0.0380500 |
2024-05-18 | $0.0386700 | $0.0387300 | $0.0393600 | $0.0384200 |
2024-05-19 | $0.0387300 | $0.0371600 | $0.0383800 | $0.0368500 |
2024-05-20 | $0.0371600 | $0.0371700 | $0.0371700 | $0.0371500 |
모집통화 | 거래소 |
---|---|
XEM/BTC | abucoins |
XEM/BTC | ascendex |
XEM/EUR | bcbitcoin |
XEM/GBP | bcbitcoin |
XEM/BTC | bequant |
XEM/EOS | bequant |
XEM/ETH | bequant |
XEM/USDT | bequant |
XEM/BTC | betconix |
XEM/ETH | betconix |
XEM/EUR | betconix |
XEM/USD | betconix |
XEM/USDT | bibox |
XEM/BNB | binance |
XEM/BTC | binance |
XEM/BUSD | binance |
XEM/ETH | binance |
XEM/USDT | binance |
XEM/BTC | bitcoincom |
XEM/ETH | bitcoincom |
XEM/USDT | bitcoincom |
XEM/KRW | bithumb |
XEM/BTC | bitlish |
XEM/ETH | bitlish |
XEM/EUR | bitlish |
XEM/GBP | bitlish |
XEM/JPY | bitlish |
XEM/USDT | bitlish |
XEM/USDT | bitmart |
XEM/BTC | bitmax |
XEM/USDT | bitmax |
XEM/BTC | bittrex |
XEM/ETH | bittrex |
XEM/USD | bittrex |
XEM/USDT | bittrex |
XEM/USDT | bkex |
XEM/BTC | btc38 |
XEM/CNY | btc38 |
XEM/BTC | btcalpha |
XEM/BTC | bter |
XEM/CNY | bter |
XEM/BTC | bw |
XEM/ETH | bw |
XEM/USDT | bw |
XEM/USDT | bybit |
XEM/BTC | cobinhood |
XEM/BTC | coinall |
XEM/BTC | coinbene |
XEM/BCH | coinex |
XEM/BTC | coinex |
XEM/USDC | coinex |
XEM/USDT | coinex |
XEM/BTC | coinsbit |
XEM/ETH | coinsbit |
XEM/BTC | coinsuper |
XEM/BITCNY | cointiger |
XEM/BTC | coss |
XEM/COS | coss |
XEM/ETH | coss |
XEM/TUSD | coss |
XEM/USD | coss |
XEM/USDT | coss |
XEM/BTC | crex24 |
XEM/BTC | cryptopia |
XEM/DOGE | cryptopia |
XEM/LTC | cryptopia |
XEM/UNO | cryptopia |
XEM/BTC | digifinex |
XEM/ETH | digifinex |
XEM/USDT | digifinex |
XEM/BTC | exmo |
XEM/EUR | exmo |
XEM/UAH | exmo |
XEM/USD | exmo |
XEM/BTC | exrates |
XEM/USD | exrates |
XEM/USDT | exrates |
XEM/USDT | fcoin |
XEM/BTC | gateio |
XEM/ETH | gateio |
XEM/USDT | gateio |
XEM/BTC | graviex |
XEM/BTC | hitbtc |
XEM/EOS | hitbtc |
XEM/ETH | hitbtc |
XEM/USDT | hitbtc |
XEM/BTC | huobijapan |
XEM/JPY | huobijapan |
XEM/BTC | huobikorea |
XEM/KRW | huobikorea |
XEM/USDT | huobikorea |
XEM/BTC | huobipro |
XEM/USDT | huobipro |
XEM/BTC | indodax |
XEM/IDR | indodax |
XEM/BTC | kucoin |
XEM/USDT | kucoin |
XEM/UAH | kuna |
XEM/BTC | latoken |
XEM/ETH | latoken |
XEM/USDT | latoken |
XEM/BTC | liquid |
XEM/BTC | livecoin |
XEM/ETH | livecoin |
XEM/USD | livecoin |
XEM/BTC | okex |
XEM/ETH | okex |
XEM/USDC | okex |
XEM/USDT | okex |
XEM/BITUSD | openledger |
XEM/BTC | openledger |
XEM/BTS | openledger |
XEM/ETH | openledger |
XEM/BTC | p2pb2b |
XEM/ETH | p2pb2b |
XEM/USD | p2pb2b |
XEM/USDT | p2pb2b |
XEM/BTC | poloniex |
XEM/USDC | poloniex |
XEM/USDT | poloniex |
XEM/KRW | probit |
XEM/USDT | probit |
XEM/BTC | qryptos |
XEM/BTC | rightbtc |
XEM/ETH | rightbtc |
XEM/ETP | rightbtc |
XEM/USD | rightbtc |
XEM/BTC | upbit |
XEM/ETH | upbit |
XEM/KRW | upbit |
XEM/BTC | xtpub |
XEM/USDT | xtpub |
XEM/BTC | yobit |
XEM/DOGE | yobit |
XEM/ETH | yobit |
XEM/RUR | yobit |
XEM/USD | yobit |
XEM/WAVES | yobit |
XEM/BTC | zaif |
XEM/JPY | zaif |
XEM/BTC | zb |
XEM/QC | zb |
XEM/USDT | zb |
XEM/QC | zbg |
XEM/USDT | zbg |
XEM/BTC | zecoex |
XEM/INR | zecoex |
XEM/USDT | zecoex |
NEM is a peer-to-peer crypto platform. It is written in Java and JavaScript with 100% original source code. NEM has a stated goal of a wide distribution model and has introduced new features in blockchain technology in its proof-of-importance (POI) algorithm. NEM also features an integrated P2P secure and encrypted messaging system, multisignature accounts and an Eigentrust++ reputation system.
NEM has gone through extensive open alpha testing starting June 25, 2014, followed by lengthy and comprehensive beta testing starting on October 20, 2014. NEM finally launched on May 31, 2015.
Sorry, detailed technology about NEM is not currently available
Sorry, detailed features about NEM is not currently available