Be your own bank - safest and most popular wallet
Buy and sell cryptocurrency
The safe place for your coins
날짜 | 열기 | 닫기 | 높은 | 낮은 |
---|---|---|---|---|
2023-09-30 | $0.0183600 | $0.0185000 | $0.0187000 | $0.0182800 |
2023-10-01 | $0.0185000 | $0.0190900 | $0.0193300 | $0.0184400 |
2023-10-02 | $0.0190900 | $0.0183900 | $0.0192300 | $0.0182000 |
2023-10-03 | $0.0183900 | $0.0182400 | $0.0189000 | $0.0181200 |
2023-10-04 | $0.0182400 | $0.0184200 | $0.0185700 | $0.0179900 |
2023-10-05 | $0.0184200 | $0.0184800 | $0.0189600 | $0.0180800 |
2023-10-06 | $0.0184800 | $0.0186800 | $0.0190700 | $0.0182600 |
2023-10-07 | $0.0186800 | $0.0187400 | $0.0187600 | $0.0186800 |
2023-10-08 | $0.0185200 | $0.0180900 | $0.0186400 | $0.0179800 |
2023-10-09 | $0.0180900 | $0.0175300 | $0.0183500 | $0.0174300 |
2023-10-10 | $0.0175300 | $0.0175400 | $0.0210500 | $0.0173900 |
2023-10-11 | $0.0175400 | $0.0171400 | $0.0210500 | $0.0169700 |
2023-10-12 | $0.0171400 | $0.0170000 | $0.0171800 | $0.0167700 |
2023-10-13 | $0.0170000 | $0.0171600 | $0.0176600 | $0.0169300 |
2023-10-14 | $0.0171600 | $0.0173200 | $0.0175700 | $0.0171200 |
2023-10-15 | $0.0173200 | $0.0176500 | $0.0177500 | $0.0172200 |
2023-10-16 | $0.0176500 | $0.0182300 | $0.0183900 | $0.0174800 |
2023-10-17 | $0.0182300 | $0.0183200 | $0.0194600 | $0.0180400 |
2023-10-18 | $0.0183200 | $0.0176200 | $0.0183400 | $0.0174300 |
2023-10-19 | $0.0176200 | $0.0175500 | $0.0179000 | $0.0173100 |
2023-10-20 | $0.0175500 | $0.0180100 | $0.0183600 | $0.0174500 |
2023-10-21 | $0.0180100 | $0.0182300 | $0.0185500 | $0.0179900 |
2023-10-22 | $0.0182300 | $0.0184300 | $0.0185700 | $0.0179300 |
2023-10-23 | $0.0184300 | $0.0190300 | $0.0192100 | $0.0182600 |
2023-10-24 | $0.0190300 | $0.0195400 | $0.0197100 | $0.0185500 |
2023-10-25 | $0.0195400 | $0.0197400 | $0.0200200 | $0.0190700 |
2023-10-26 | $0.0197400 | $0.0195500 | $0.0205400 | $0.0192300 |
2023-10-27 | $0.0195500 | $0.0204700 | $0.0209600 | $0.0191400 |
2023-10-28 | $0.0204700 | $0.0201600 | $0.0208000 | $0.0199700 |
2023-10-29 | $0.0201600 | $0.0202900 | $0.0204600 | $0.0198600 |
2023-10-30 | $0.0202900 | $0.0207000 | $0.0209200 | $0.0200600 |
2023-10-31 | $0.0207000 | $0.0201900 | $0.0208100 | $0.0197400 |
2023-11-01 | $0.0201900 | $0.0207600 | $0.0208200 | $0.0196900 |
2023-11-02 | $0.0207600 | $0.0207000 | $0.0246400 | $0.0200500 |
2023-11-03 | $0.0207000 | $0.0205800 | $0.0207400 | $0.0197600 |
2023-11-04 | $0.0205800 | $0.0215400 | $0.0218900 | $0.0204100 |
2023-11-05 | $0.0215400 | $0.0212200 | $0.0217200 | $0.0209000 |
2023-11-06 | $0.0212200 | $0.0216700 | $0.0218100 | $0.0208500 |
2023-11-07 | $0.0216700 | $0.0214700 | $0.0218100 | $0.0210200 |
2023-11-08 | $0.0214700 | $0.0218500 | $0.0221200 | $0.0213700 |
2023-11-09 | $0.0218500 | $0.0216700 | $0.0225700 | $0.0207700 |
2023-11-10 | $0.0331500 | $0.0331200 | $0.0332900 | $0.0329500 |
2023-12-24 | $0.0303500 | $0.0299400 | $0.0311900 | $0.0294700 |
2023-12-25 | $0.0299400 | $0.0337000 | $0.0362800 | $0.0295700 |
2023-12-26 | $0.0337000 | $0.0335400 | $0.0353100 | $0.0321200 |
2023-12-27 | $0.0335400 | $0.0335400 | $0.0345500 | $0.0321600 |
2023-12-28 | $0.0335400 | $0.0321400 | $0.0340600 | $0.0317500 |
2023-12-29 | $0.0321400 | $0.0314900 | $0.0329700 | $0.0309000 |
2023-12-30 | $0.0314900 | $0.0315400 | $0.0326600 | $0.0308900 |
2023-12-31 | $0.0315400 | $0.0304700 | $0.0319800 | $0.0300500 |
2024-01-01 | $0.0304700 | $0.0315100 | $0.0317600 | $0.0294000 |
2024-01-02 | $0.0315100 | $0.0311300 | $0.0325200 | $0.0305100 |
2024-01-03 | $0.0311300 | $0.0288100 | $0.0319000 | $0.0271900 |
2024-01-04 | $0.0288100 | $0.0300300 | $0.0306200 | $0.0281400 |
2024-01-05 | $0.0300300 | $0.0289900 | $0.0303600 | $0.0280200 |
2024-01-06 | $0.0289900 | $0.0281800 | $0.0293400 | $0.0270000 |
2024-01-07 | $0.0281800 | $0.0270400 | $0.0291700 | $0.0261600 |
2024-01-08 | $0.0270400 | $0.0286200 | $0.0289000 | $0.0257900 |
2024-01-09 | $0.0286200 | $0.0277000 | $0.0287700 | $0.0268900 |
2024-01-10 | $0.0277000 | $0.0291200 | $0.0296800 | $0.0268700 |
2024-01-11 | $0.0291200 | $0.0294300 | $0.0302200 | $0.0286000 |
2024-01-12 | $0.0294300 | $0.0282200 | $0.0301300 | $0.0274400 |
2024-01-13 | $0.0282200 | $0.0287600 | $0.0290300 | $0.0276500 |
2024-01-14 | $0.0287600 | $0.0273500 | $0.0290300 | $0.0273400 |
2024-01-15 | $0.0273500 | $0.0278800 | $0.0282700 | $0.0272200 |
2024-01-16 | $0.0278800 | $0.0279300 | $0.0287200 | $0.0275800 |
2024-01-17 | $0.0279300 | $0.0288500 | $0.0307400 | $0.0277000 |
2024-01-18 | $0.0288500 | $0.0271700 | $0.0290200 | $0.0266300 |
2024-01-19 | $0.0271700 | $0.0275100 | $0.0277700 | $0.0258400 |
2024-01-20 | $0.0275100 | $0.0282400 | $0.0290200 | $0.0272100 |
2024-01-21 | $0.0282400 | $0.0282600 | $0.0289500 | $0.0277200 |
2024-01-22 | $0.0282600 | $0.0268300 | $0.0284300 | $0.0261300 |
2024-01-23 | $0.0268300 | $0.0269700 | $0.0280200 | $0.0256800 |
2024-01-24 | $0.0269700 | $0.0275300 | $0.0275800 | $0.0264600 |
2024-01-25 | $0.0275300 | $0.0271100 | $0.0276000 | $0.0263700 |
2024-01-26 | $0.0271100 | $0.0279400 | $0.0280300 | $0.0269600 |
2024-01-27 | $0.0279400 | $0.0285800 | $0.0295200 | $0.0277400 |
2024-01-28 | $0.0285800 | $0.0280900 | $0.0290000 | $0.0278100 |
2024-01-29 | $0.0280900 | $0.0289100 | $0.0289400 | $0.0279800 |
2024-01-30 | $0.0289100 | $0.0287300 | $0.0294900 | $0.0284200 |
2024-01-31 | $0.0287300 | $0.0274400 | $0.0288000 | $0.0271700 |
2024-02-01 | $0.0274400 | $0.0275700 | $0.0277200 | $0.0269500 |
2024-02-02 | $0.0275700 | $0.0273200 | $0.0281900 | $0.0270000 |
2024-02-03 | $0.0273200 | $0.0265800 | $0.0274000 | $0.0265500 |
2024-02-04 | $0.0265800 | $0.0259500 | $0.0268100 | $0.0259200 |
2024-02-05 | $0.0259500 | $0.0264500 | $0.0267600 | $0.0258500 |
2024-02-06 | $0.0264500 | $0.0259000 | $0.0265500 | $0.0258400 |
2024-02-07 | $0.0259000 | $0.0270400 | $0.0271000 | $0.0258800 |
2024-02-08 | $0.0270400 | $0.0270500 | $0.0272000 | $0.0268400 |
2024-02-09 | $0.0270500 | $0.0315900 | $0.0334800 | $0.0269300 |
2024-02-10 | $0.0315900 | $0.0294300 | $0.0344800 | $0.0291000 |
2024-02-11 | $0.0294300 | $0.0293500 | $0.0307900 | $0.0290700 |
2024-02-12 | $0.0293500 | $0.0294100 | $0.0298100 | $0.0283100 |
2024-02-13 | $0.0294100 | $0.0310100 | $0.0316600 | $0.0288500 |
2024-02-14 | $0.0310100 | $0.0309600 | $0.0332400 | $0.0304600 |
2024-02-15 | $0.0309600 | $0.0312300 | $0.0321100 | $0.0305800 |
2024-02-16 | $0.0312300 | $0.0328000 | $0.0334300 | $0.0302700 |
2024-02-17 | $0.0328000 | $0.0329000 | $0.0329800 | $0.0327900 |
2024-02-18 | $0.0324100 | $0.0334200 | $0.0334600 | $0.0314700 |
2024-02-19 | $0.0334200 | $0.0326000 | $0.0342300 | $0.0322800 |
2024-02-20 | $0.0326000 | $0.0321900 | $0.0337100 | $0.0313600 |
2024-02-21 | $0.0321900 | $0.0319000 | $0.0327300 | $0.0311200 |
2024-02-22 | $0.0319000 | $0.0323800 | $0.0332400 | $0.0311100 |
2024-02-23 | $0.0323800 | $0.0328800 | $0.0335600 | $0.0319500 |
2024-02-24 | $0.0328800 | $0.0334000 | $0.0337200 | $0.0324200 |
2024-02-25 | $0.0334000 | $0.0334900 | $0.0355600 | $0.0329000 |
2024-02-26 | $0.0334900 | $0.0347500 | $0.0348600 | $0.0330100 |
2024-02-27 | $0.0347500 | $0.0345300 | $0.0353700 | $0.0339300 |
2024-02-28 | $0.0345300 | $0.0355200 | $0.0362400 | $0.0336300 |
2024-02-29 | $0.0355200 | $0.0354300 | $0.0361800 | $0.0346200 |
2024-03-01 | $0.0354300 | $0.0373400 | $0.0373500 | $0.0353500 |
2024-03-02 | $0.0373400 | $0.0389500 | $0.0394500 | $0.0368700 |
2024-03-03 | $0.0389500 | $0.0397700 | $0.0399700 | $0.0370700 |
2024-03-04 | $0.0397700 | $0.0388900 | $0.0399900 | $0.0377800 |
2024-03-05 | $0.0389100 | $0.0357200 | $0.0398200 | $0.0336800 |
2024-03-06 | $0.0357200 | $0.0378300 | $0.0379800 | $0.0343500 |
2024-03-07 | $0.0378300 | $0.0395700 | $0.0402100 | $0.0368000 |
2024-03-08 | $0.0395700 | $0.0410600 | $0.0414000 | $0.0384900 |
2024-03-09 | $0.0410600 | $0.0411300 | $0.0411600 | $0.0410100 |
2024-03-10 | $0.0416500 | $0.0403300 | $0.0424800 | $0.0394800 |
2024-03-11 | $0.0403300 | $0.0402000 | $0.0458600 | $0.0386400 |
2024-03-12 | $0.0402000 | $0.0404900 | $0.0413800 | $0.0381200 |
2024-03-13 | $0.0404900 | $0.0436100 | $0.0440200 | $0.0397500 |
2024-03-14 | $0.0436100 | $0.0414800 | $0.0439900 | $0.0393600 |
2024-03-15 | $0.0415200 | $0.0407500 | $0.0424000 | $0.0377100 |
2024-03-16 | $0.0407500 | $0.0361100 | $0.0415300 | $0.0355000 |
2024-03-17 | $0.0361100 | $0.0382800 | $0.0388200 | $0.0346900 |
2024-03-18 | $0.0382800 | $0.0357500 | $0.0387700 | $0.0346700 |
2024-03-19 | $0.0357500 | $0.0329300 | $0.0361600 | $0.0320200 |
2024-03-20 | $0.0329300 | $0.0358600 | $0.0360400 | $0.0322100 |
2024-03-21 | $0.0358600 | $0.0354500 | $0.0364200 | $0.0346600 |
2024-03-22 | $0.0354500 | $0.0361900 | $0.0366700 | $0.0344000 |
2024-03-23 | $0.0361900 | $0.0366300 | $0.0384200 | $0.0361900 |
2024-03-24 | $0.0366300 | $0.0387000 | $0.0388900 | $0.0359800 |
2024-03-25 | $0.0387000 | $0.0404100 | $0.0408900 | $0.0384700 |
2024-03-26 | $0.0404100 | $0.0409900 | $0.0419200 | $0.0398700 |
2024-03-27 | $0.0409900 | $0.0402200 | $0.0421700 | $0.0397200 |
2024-03-28 | $0.0402200 | $0.0418100 | $0.0430100 | $0.0398400 |
2024-03-29 | $0.0418100 | $0.0423700 | $0.0425200 | $0.0406900 |
2024-03-30 | $0.0423700 | $0.0404300 | $0.0432300 | $0.0403700 |
2024-03-31 | $0.0404300 | $0.0376800 | $0.0432200 | $0.0376800 |
2024-04-01 | $0.0376800 | $0.0396100 | $0.0423500 | $0.0376800 |
2024-04-02 | $0.0396100 | $0.0355800 | $0.0396500 | $0.0347500 |
2024-04-03 | $0.0355800 | $0.0336600 | $0.0364900 | $0.0335200 |
2024-04-04 | $0.0336600 | $0.0360700 | $0.0372500 | $0.0327100 |
2024-04-05 | $0.0360700 | $0.0350100 | $0.0367900 | $0.0342400 |
2024-04-06 | $0.0350100 | $0.0363700 | $0.0367700 | $0.0349200 |
2024-04-07 | $0.0363700 | $0.0392200 | $0.0400600 | $0.0362300 |
2024-04-08 | $0.0392200 | $0.0411800 | $0.0416100 | $0.0388100 |
2024-04-09 | $0.0411800 | $0.0386600 | $0.0417900 | $0.0383600 |
2024-04-10 | $0.0386600 | $0.0385300 | $0.0392100 | $0.0367100 |
2024-04-11 | $0.0385300 | $0.0383400 | $0.0390000 | $0.0374000 |
2024-04-12 | $0.0383400 | $0.0318700 | $0.0392800 | $0.0308000 |
2024-04-13 | $0.0318700 | $0.0274600 | $0.0325300 | $0.0249600 |
2024-04-14 | $0.0274600 | $0.0299800 | $0.0302600 | $0.0261100 |
2024-04-15 | $0.0299800 | $0.0275400 | $0.0310700 | $0.0274300 |
2024-04-16 | $0.0275400 | $0.0281300 | $0.0286400 | $0.0261600 |
2024-04-17 | $0.0281300 | $0.0265200 | $0.0284500 | $0.0258000 |
2024-04-18 | $0.0265200 | $0.0284600 | $0.0288200 | $0.0262200 |
2024-04-19 | $0.0284600 | $0.0299700 | $0.0311000 | $0.0267100 |
2024-04-20 | $0.0299700 | $0.0322400 | $0.0323700 | $0.0297000 |
2024-04-21 | $0.0322400 | $0.0317100 | $0.0325900 | $0.0311500 |
2024-04-22 | $0.0317100 | $0.0325100 | $0.0329100 | $0.0314800 |
2024-04-23 | $0.0325100 | $0.0326900 | $0.0330100 | $0.0315900 |
2024-04-24 | $0.0326900 | $0.0301300 | $0.0331700 | $0.0298600 |
2024-04-25 | $0.0301300 | $0.0306800 | $0.0312700 | $0.0295100 |
2024-04-26 | $0.0306800 | $0.0288600 | $0.0307900 | $0.0287600 |
2024-04-27 | $0.0288600 | $0.0294400 | $0.0297400 | $0.0279300 |
2024-04-28 | $0.0294400 | $0.0283700 | $0.0301700 | $0.0283000 |
2024-04-29 | $0.0283700 | $0.0274200 | $0.0285500 | $0.0271600 |
2024-04-30 | $0.0274200 | $0.0244300 | $0.0276100 | $0.0234000 |
2024-05-01 | $0.0244300 | $0.0244100 | $0.0244600 | $0.0243400 |
2024-05-02 | $0.0243100 | $0.0258800 | $0.0261200 | $0.0235600 |
2024-05-03 | $0.0258800 | $0.0260400 | $0.0276200 | $0.0258300 |
2024-05-04 | $0.0260400 | $0.0261800 | $0.0264300 | $0.0256700 |
2024-05-05 | $0.0261800 | $0.0263300 | $0.0263800 | $0.0256100 |
2024-05-06 | $0.0263300 | $0.0263900 | $0.0274200 | $0.0259900 |
2024-05-07 | $0.0263900 | $0.0261200 | $0.0275500 | $0.0261200 |
2024-05-08 | $0.0261200 | $0.0261000 | $0.0267000 | $0.0251700 |
2024-05-09 | $0.0261000 | $0.0263000 | $0.0263600 | $0.0247600 |
2024-05-10 | $0.0263000 | $0.0247200 | $0.0277200 | $0.0245200 |
2024-05-11 | $0.0247200 | $0.0249400 | $0.0261100 | $0.0247200 |
2024-05-12 | $0.0249400 | $0.0249600 | $0.0256100 | $0.0248600 |
2024-05-13 | $0.0249600 | $0.0246300 | $0.0253900 | $0.0236000 |
2024-05-14 | $0.0246300 | $0.0237300 | $0.0247700 | $0.0229900 |
2024-05-15 | $0.0237300 | $0.0240100 | $0.0274900 | $0.0219700 |
2024-05-16 | $0.0240100 | $0.0230500 | $0.0243200 | $0.0226600 |
2024-05-17 | $0.0230500 | $0.0237000 | $0.0239800 | $0.0226400 |
2024-05-18 | $0.0237000 | $0.0240500 | $0.0242100 | $0.0231800 |
2024-05-19 | $0.0240500 | $0.0235600 | $0.0258100 | $0.0233500 |
2024-05-20 | $0.0235600 | $0.0256500 | $0.0256900 | $0.0231500 |
2024-05-21 | $0.0256500 | $0.0261100 | $0.0268300 | $0.0253600 |
2024-05-22 | $0.0261100 | $0.0257100 | $0.0262100 | $0.0248700 |
2024-05-23 | $0.0257100 | $0.0248100 | $0.0263000 | $0.0239500 |
2024-05-24 | $0.0248100 | $0.0249700 | $0.0267000 | $0.0238600 |
2024-05-25 | $0.0249700 | $0.0257200 | $0.0258400 | $0.0248200 |
2024-05-26 | $0.0257200 | $0.0261400 | $0.0288600 | $0.0253300 |
2024-05-27 | $0.0261400 | $0.0264800 | $0.0271000 | $0.0258100 |
2024-05-28 | $0.0264800 | $0.0264400 | $0.0264900 | $0.0254900 |
2024-05-29 | $0.0264400 | $0.0264300 | $0.0291100 | $0.0262800 |
2024-05-30 | $0.0264300 | $0.0263400 | $0.0279100 | $0.0256200 |
2024-05-31 | $0.0263400 | $0.0266500 | $0.0269300 | $0.0257700 |
2024-06-01 | $0.0266500 | $0.0262800 | $0.0267200 | $0.0260400 |
2024-06-02 | $0.0262800 | $0.0257700 | $0.0266800 | $0.0255900 |
2024-06-03 | $0.0257700 | $0.0262700 | $0.0270400 | $0.0257300 |
2024-06-04 | $0.0331100 | $0.0331100 | $0.0331600 | $0.0330300 |
2024-06-06 | $0.0287000 | $0.0282700 | $0.0288300 | $0.0278100 |
2024-06-07 | $0.0330900 | $0.0331000 | $0.0331300 | $0.0330600 |
2024-06-08 | $0.0234000 | $0.0247800 | $0.0264200 | $0.0234000 |
2024-06-09 | $0.0247800 | $0.0251700 | $0.0255600 | $0.0245000 |
2024-06-10 | $0.0251700 | $0.0243500 | $0.0254200 | $0.0226100 |
2024-06-11 | $0.0243500 | $0.0234200 | $0.0244300 | $0.0211800 |
2024-06-12 | $0.0234200 | $0.0235600 | $0.0244500 | $0.0211200 |
2024-06-13 | $0.0235600 | $0.0223300 | $0.0249500 | $0.0220400 |
2024-06-14 | $0.0223300 | $0.0220600 | $0.0235600 | $0.0217700 |
2024-06-15 | $0.0220600 | $0.0227200 | $0.0238300 | $0.0219200 |
2024-06-16 | $0.0227200 | $0.0228300 | $0.0230700 | $0.0222100 |
2024-06-17 | $0.0228300 | $0.0197600 | $0.0229600 | $0.0196900 |
2024-06-18 | $0.0197600 | $0.0190200 | $0.0198600 | $0.0168200 |
2024-06-19 | $0.0190200 | $0.0187700 | $0.0197000 | $0.0170500 |
2024-06-20 | $0.0187700 | $0.0195900 | $0.0204100 | $0.0187000 |
2024-06-21 | $0.0195900 | $0.0194100 | $0.0200200 | $0.0189300 |
2024-06-22 | $0.0194100 | $0.0196200 | $0.0213500 | $0.0188900 |
2024-06-23 | $0.0196200 | $0.0186300 | $0.0202100 | $0.0184400 |
2024-06-24 | $0.0186300 | $0.0194600 | $0.0195400 | $0.0172300 |
2024-06-25 | $0.0330700 | $0.0330900 | $0.0331600 | $0.0330100 |
모집통화 | 거래소 |
---|---|
IRIS/BTC | bibox |
IRIS/ETH | bibox |
IRIS/USDT | bibox |
IRIS/USDT | bigone |
IRIS/USDT | biki |
IRIS/BNB | binance |
IRIS/BTC | binance |
IRIS/BUSD | binance |
IRIS/USDT | binance |
IRIS/BNB | binancedex |
IRIS/BTC | bithumbglobal |
IRIS/ETH | bithumbglobal |
IRIS/USDT | bithumbglobal |
IRIS/BTC | bittrex |
IRIS/USDT | bittrex |
IRIS/USDT | bkex |
IRIS/BTC | coinex |
IRIS/USDT | coinex |
IRIS/USDT | coinsuper |
IRIS/USDT | gateio |
IRIS/BTC | huobikorea |
IRIS/ETH | huobikorea |
IRIS/BTC | huobipro |
IRIS/ETH | huobipro |
IRIS/HUSD | huobipro |
IRIS/USDT | huobipro |
IRIS/USDT | mexc |
The IRIS network is an internet of blockchains intended to provide a technology foundation that facilitates construction of distributed business applications.
The IRIS network is part of the larger Cosmos network -- all zones in the network would be able to interact with any other zone in the Cosmos network over the standard IBC protocol. By introducing a layer of service semantics into the network, IRIS is going to provide an innovative solution that enables a whole new set of business scenarios, which would result in an increase in scale and diversity of the Cosmos network.
Sorry, detailed technology about IRISnet is not currently available
Sorry, detailed features about IRISnet is not currently available