LRN Coin Values LRN
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 | $0.005953 | $0.005895 | $0.005964 | $0.005703 |
2023-10-01 | $0.005895 | $0.005823 | $0.006073 | $0.005631 |
2023-10-02 | $0.005823 | $0.005814 | $0.006081 | $0.005577 |
2023-10-03 | $0.005814 | $0.005696 | $0.005904 | $0.005590 |
2023-10-04 | $0.005696 | $0.005718 | $0.005731 | $0.005572 |
2023-10-05 | $0.005718 | $0.005701 | $0.005731 | $0.005677 |
2023-10-06 | $0.005701 | $0.005720 | $0.005731 | $0.005695 |
2023-10-07 | $0.005563 | $0.005564 | $0.005565 | $0.005559 |
2023-10-08 | $0.005709 | $0.005730 | $0.005737 | $0.005683 |
2023-10-09 | $0.005730 | $0.005725 | $0.005731 | $0.005695 |
2023-10-10 | $0.005725 | $0.005679 | $0.005749 | $0.005572 |
2023-10-11 | $0.005679 | $0.005696 | $0.005704 | $0.005571 |
2023-10-12 | $0.005696 | $0.005893 | $0.005947 | $0.005571 |
2023-10-13 | $0.005893 | $0.005745 | $0.005971 | $0.005588 |
2023-10-14 | $0.005745 | $0.005604 | $0.005807 | $0.005572 |
2023-10-15 | $0.005604 | $0.005697 | $0.005972 | $0.005572 |
2023-10-16 | $0.005697 | $0.005772 | $0.005897 | $0.005572 |
2023-10-17 | $0.005772 | $0.005699 | $0.005816 | $0.005592 |
2023-10-18 | $0.005699 | $0.005709 | $0.005800 | $0.005575 |
2023-10-19 | $0.005709 | $0.005739 | $0.005772 | $0.005635 |
2023-10-20 | $0.005739 | $0.005717 | $0.005806 | $0.005635 |
2023-10-21 | $0.005717 | $0.006050 | $0.006361 | $0.005629 |
2023-10-22 | $0.006050 | $0.005982 | $0.006276 | $0.005600 |
2023-10-23 | $0.005982 | $0.005617 | $0.006132 | $0.005600 |
2023-10-24 | $0.005617 | $0.005660 | $0.005805 | $0.005600 |
2023-10-25 | $0.005660 | $0.005700 | $0.005824 | $0.005620 |
2023-10-26 | $0.005700 | $0.005785 | $0.005805 | $0.005657 |
2023-10-27 | $0.005785 | $0.005700 | $0.005804 | $0.005630 |
2023-10-28 | $0.005700 | $0.005723 | $0.005814 | $0.005652 |
2023-10-29 | $0.005723 | $0.005746 | $0.005814 | $0.005656 |
2023-10-30 | $0.005746 | $0.005625 | $0.005867 | $0.005600 |
2023-10-31 | $0.005625 | $0.005635 | $0.005671 | $0.005600 |
2023-11-01 | $0.005635 | $0.005633 | $0.005656 | $0.005600 |
2023-11-02 | $0.006245 | $0.005692 | $0.006089 | $0.005422 |
2023-11-03 | $0.005692 | $0.005611 | $0.005923 | $0.005593 |
2023-11-04 | $0.005611 | $0.005999 | $0.006129 | $0.005609 |
2023-11-05 | $0.005999 | $0.006096 | $0.009883 | $0.005869 |
2023-11-06 | $0.006096 | $0.006009 | $0.006523 | $0.005971 |
2023-11-07 | $0.006009 | $0.006054 | $0.006262 | $0.005922 |
2023-11-08 | $0.006054 | $0.006385 | $0.006404 | $0.005762 |
2023-11-09 | $0.006385 | $0.006597 | $0.0103100 | $0.006491 |
2023-11-10 | $0.006597 | $0.006553 | $0.006640 | $0.006502 |
2023-12-24 | $0.009123 | $0.008541 | $0.009198 | $0.008178 |
2023-12-25 | $0.008541 | $0.009541 | $0.009678 | $0.008405 |
2023-12-26 | $0.009541 | $0.009125 | $0.009548 | $0.008768 |
2023-12-27 | $0.009125 | $0.008783 | $0.0101400 | $0.008617 |
2023-12-28 | $0.008783 | $0.008326 | $0.008889 | $0.008232 |
2023-12-29 | $0.008326 | $0.008394 | $0.008555 | $0.007865 |
2023-12-30 | $0.008394 | $0.008479 | $0.008525 | $0.007929 |
2023-12-31 | $0.008479 | $0.008236 | $0.009148 | $0.008144 |
2024-01-01 | $0.008236 | $0.008305 | $0.008752 | $0.008164 |
2024-01-02 | $0.008305 | $0.008058 | $0.008412 | $0.007870 |
2024-01-03 | $0.008058 | $0.007516 | $0.008356 | $0.007383 |
2024-01-04 | $0.007516 | $0.007716 | $0.008352 | $0.007580 |
2024-01-05 | $0.007716 | $0.008014 | $0.008218 | $0.007514 |
2024-01-06 | $0.008014 | $0.008093 | $0.008227 | $0.007734 |
2024-01-07 | $0.008093 | $0.007846 | $0.008469 | $0.007691 |
2024-01-08 | $0.007846 | $0.008024 | $0.008514 | $0.007814 |
2024-01-09 | $0.008024 | $0.008020 | $0.008536 | $0.007926 |
2024-01-10 | $0.008020 | $0.008064 | $0.008995 | $0.007987 |
2024-01-11 | $0.008064 | $0.008511 | $0.008746 | $0.007778 |
2024-01-12 | $0.008511 | $0.008323 | $0.008399 | $0.007314 |
2024-01-13 | $0.008323 | $0.007966 | $0.008507 | $0.007811 |
2024-01-14 | $0.007966 | $0.007487 | $0.007783 | $0.007339 |
2024-01-15 | $0.007487 | $0.007781 | $0.008032 | $0.007430 |
2024-01-16 | $0.007781 | $0.008511 | $0.0168100 | $0.007631 |
2024-01-17 | $0.008511 | $0.007660 | $0.009025 | $0.007610 |
2024-01-18 | $0.007660 | $0.007727 | $0.007850 | $0.007282 |
2024-01-19 | $0.007727 | $0.007072 | $0.009612 | $0.007072 |
2024-01-20 | $0.007072 | $0.007238 | $0.007658 | $0.007016 |
2024-01-21 | $0.007238 | $0.007219 | $0.007391 | $0.006998 |
2024-01-22 | $0.007219 | $0.007420 | $0.007466 | $0.006750 |
2024-01-23 | $0.007420 | $0.007531 | $0.008091 | $0.007127 |
2024-01-24 | $0.007531 | $0.007842 | $0.008021 | $0.007507 |
2024-01-25 | $0.007842 | $0.007717 | $0.007961 | $0.007584 |
2024-01-26 | $0.007717 | $0.007323 | $0.007890 | $0.007255 |
2024-01-27 | $0.007323 | $0.007847 | $0.008573 | $0.007121 |
2024-01-28 | $0.007847 | $0.007853 | $0.008327 | $0.007424 |
2024-01-29 | $0.007853 | $0.007532 | $0.008250 | $0.007486 |
2024-01-30 | $0.007532 | $0.007264 | $0.007662 | $0.007123 |
2024-01-31 | $0.007264 | $0.007256 | $0.007324 | $0.007051 |
2024-02-01 | $0.007256 | $0.007186 | $0.007463 | $0.007163 |
2024-02-02 | $0.007186 | $0.007200 | $0.007293 | $0.007131 |
2024-02-03 | $0.007200 | $0.007163 | $0.007209 | $0.007048 |
2024-02-04 | $0.007163 | $0.007003 | $0.007186 | $0.006935 |
2024-02-05 | $0.007003 | $0.006943 | $0.007127 | $0.006874 |
2024-02-06 | $0.006943 | $0.006666 | $0.007235 | $0.006642 |
2024-02-07 | $0.006666 | $0.006376 | $0.006909 | $0.006303 |
2024-02-08 | $0.006376 | $0.006364 | $0.006388 | $0.006243 |
2024-02-09 | $0.006364 | $0.006518 | $0.008955 | $0.006144 |
2024-02-10 | $0.006518 | $0.006352 | $0.006677 | $0.005977 |
2024-02-11 | $0.006352 | $0.008928 | $0.008928 | $0.006094 |
2024-02-12 | $0.008928 | $0.006332 | $0.009472 | $0.006119 |
2024-02-13 | $0.006332 | $0.007925 | $0.0148700 | $0.006076 |
2024-02-14 | $0.007925 | $0.007305 | $0.0101700 | $0.006944 |
2024-02-15 | $0.007305 | $0.007176 | $0.007544 | $0.006837 |
2024-02-16 | $0.007176 | $0.006758 | $0.007403 | $0.006533 |
2024-02-17 | $0.006758 | $0.006615 | $0.006760 | $0.006609 |
2024-02-18 | $0.006772 | $0.006858 | $0.007376 | $0.006512 |
2024-02-19 | $0.006858 | $0.006715 | $0.007186 | $0.006685 |
2024-02-20 | $0.006715 | $0.007237 | $0.007387 | $0.006845 |
2024-02-21 | $0.007237 | $0.006976 | $0.007511 | $0.006947 |
2024-02-22 | $0.006976 | $0.007068 | $0.007424 | $0.006325 |
2024-02-23 | $0.007068 | $0.006867 | $0.007101 | $0.006692 |
2024-02-24 | $0.006867 | $0.006852 | $0.007182 | $0.006703 |
2024-02-25 | $0.006852 | $0.007782 | $0.008685 | $0.007004 |
2024-02-26 | $0.007782 | $0.008486 | $0.0110000 | $0.007914 |
2024-02-27 | $0.008486 | $0.007979 | $0.009342 | $0.007947 |
2024-02-28 | $0.007979 | $0.007924 | $0.008601 | $0.007721 |
2024-02-29 | $0.007924 | $0.007888 | $0.008021 | $0.007386 |
2024-03-01 | $0.007888 | $0.008246 | $0.008452 | $0.007765 |
2024-03-02 | $0.008246 | $0.007943 | $0.008217 | $0.007874 |
2024-03-03 | $0.007943 | $0.008026 | $0.008549 | $0.007852 |
2024-03-04 | $0.008026 | $0.007881 | $0.008462 | $0.007845 |
2024-03-05 | $0.007881 | $0.008077 | $0.008610 | $0.007472 |
2024-03-06 | $0.008077 | $0.007795 | $0.008789 | $0.007795 |
2024-03-07 | $0.007795 | $0.008601 | $0.008911 | $0.007904 |
2024-03-08 | $0.008601 | $0.008446 | $0.009146 | $0.007940 |
2024-03-09 | $0.008446 | $0.008436 | $0.008451 | $0.008435 |
2024-03-10 | $0.008061 | $0.007841 | $0.008035 | $0.007686 |
2024-03-11 | $0.007841 | $0.008213 | $0.008457 | $0.007888 |
2024-03-12 | $0.008213 | $0.008198 | $0.008556 | $0.007999 |
2024-03-13 | $0.008198 | $0.008336 | $0.008536 | $0.008095 |
2024-03-14 | $0.008336 | $0.008577 | $0.008848 | $0.008072 |
2024-03-15 | $0.008577 | $0.008196 | $0.0102200 | $0.007971 |
2024-03-16 | $0.008196 | $0.007920 | $0.007991 | $0.007533 |
2024-03-17 | $0.007920 | $0.007502 | $0.008412 | $0.007502 |
2024-03-18 | $0.007502 | $0.006865 | $0.007674 | $0.006829 |
2024-03-19 | $0.006865 | $0.006538 | $0.006633 | $0.005780 |
2024-03-20 | $0.006538 | $0.006646 | $0.007666 | $0.006576 |
2024-03-21 | $0.006646 | $0.006286 | $0.006740 | $0.006146 |
2024-03-22 | $0.006286 | $0.006340 | $0.006474 | $0.005873 |
2024-03-23 | $0.006340 | $0.006494 | $0.006494 | $0.006161 |
2024-03-24 | $0.006494 | $0.006391 | $0.006978 | $0.006322 |
2024-03-25 | $0.006391 | $0.006859 | $0.007146 | $0.006248 |
2024-03-26 | $0.006859 | $0.008933 | $0.009758 | $0.006709 |
2024-03-27 | $0.008933 | $0.008469 | $0.009029 | $0.007909 |
2024-03-28 | $0.008469 | $0.007087 | $0.008618 | $0.006374 |
2024-03-29 | $0.007087 | $0.006496 | $0.007093 | $0.006496 |
2024-03-30 | $0.006496 | $0.006384 | $0.006594 | $0.006173 |
2024-03-31 | $0.006384 | $0.006453 | $0.006636 | $0.006380 |
2024-04-01 | $0.006453 | $0.006380 | $0.006415 | $0.006205 |
2024-04-02 | $0.006380 | $0.005870 | $0.005969 | $0.005870 |
2024-04-03 | $0.005870 | $0.006326 | $0.006492 | $0.005929 |
2024-04-04 | $0.006326 | $0.006492 | $0.006658 | $0.006292 |
2024-04-05 | $0.006492 | $0.006605 | $0.006705 | $0.006472 |
2024-04-06 | $0.006605 | $0.006101 | $0.006671 | $0.006068 |
2024-04-07 | $0.006101 | $0.006424 | $0.006459 | $0.006286 |
2024-04-08 | $0.006424 | $0.006207 | $0.006872 | $0.006170 |
2024-04-09 | $0.006207 | $0.006554 | $0.006589 | $0.005853 |
2024-04-10 | $0.006554 | $0.006311 | $0.006630 | $0.006311 |
2024-04-11 | $0.006311 | $0.006201 | $0.006271 | $0.006096 |
2024-04-12 | $0.006201 | $0.006057 | $0.006090 | $0.005733 |
2024-04-13 | $0.006057 | $0.005300 | $0.005662 | $0.005210 |
2024-04-14 | $0.005300 | $0.005022 | $0.005559 | $0.0048950 |
2024-04-15 | $0.005022 | $0.0047170 | $0.0049960 | $0.0046860 |
2024-04-16 | $0.0047170 | $0.0047210 | $0.0049060 | $0.0046900 |
2024-04-17 | $0.0047210 | $0.005045 | $0.005045 | $0.0037610 |
2024-04-18 | $0.005045 | $0.0042920 | $0.005181 | $0.0042920 |
2024-04-19 | $0.0042920 | $0.0048930 | $0.0049540 | $0.0040670 |
2024-04-20 | $0.0048930 | $0.0043570 | $0.005051 | $0.0043250 |
2024-04-21 | $0.0043570 | $0.0040610 | $0.0046280 | $0.0034000 |
2024-04-22 | $0.0040610 | $0.0041620 | $0.0045780 | $0.0041300 |
2024-04-23 | $0.0041620 | $0.0045400 | $0.0045720 | $0.0041860 |
2024-04-24 | $0.0045400 | $0.0045200 | $0.0045200 | $0.0043950 |
2024-04-25 | $0.0045200 | $0.0038810 | $0.0045440 | $0.0038810 |
2024-04-26 | $0.0038810 | $0.0046640 | $0.0046640 | $0.0038500 |
2024-04-27 | $0.0046640 | $0.0048800 | $0.0048800 | $0.0048470 |
2024-04-28 | $0.0048800 | $0.005220 | $0.005220 | $0.0045350 |
2024-04-29 | $0.005220 | $0.006206 | $0.006206 | $0.005145 |
2024-04-30 | $0.006206 | $0.005210 | $0.005812 | $0.005210 |
2024-05-01 | $0.005210 | $0.005223 | $0.005224 | $0.005207 |
2024-05-02 | $0.0048790 | $0.0047420 | $0.0048820 | $0.0047420 |
2024-05-03 | $0.005644 | $0.0042170 | $0.005861 | $0.0041860 |
2024-05-04 | $0.0042210 | $0.005300 | $0.005362 | $0.0042090 |
2024-05-05 | $0.005300 | $0.0046430 | $0.005333 | $0.0046120 |
2024-05-06 | $0.0046430 | $0.0048090 | $0.0048090 | $0.0045340 |
2024-05-07 | $0.0048090 | $0.0047190 | $0.0047190 | $0.0047190 |
2024-05-08 | $0.0047190 | $0.0048760 | $0.0049060 | $0.0043710 |
2024-05-09 | $0.0048760 | $0.0048270 | $0.0049790 | $0.0048270 |
2024-05-10 | $0.0048270 | $0.0041610 | $0.0046260 | $0.0041610 |
2024-05-11 | $0.0041610 | $0.0041640 | $0.0041640 | $0.0041640 |
2024-05-12 | $0.0041640 | $0.0047430 | $0.0048020 | $0.0041580 |
2024-05-13 | $0.0047430 | $0.0049860 | $0.0049860 | $0.0043070 |
2024-05-14 | $0.0049860 | $0.0042350 | $0.0048680 | $0.0042350 |
2024-05-15 | $0.0042350 | $0.0044590 | $0.0044590 | $0.0044590 |
2024-05-16 | $0.0044590 | $0.0047710 | $0.0047710 | $0.0043290 |
2024-05-17 | $0.0040000 | $0.0041260 | $0.0049820 | $0.0040000 |
2024-05-18 | $0.005011 | $0.0049980 | $0.005060 | $0.0042790 |
2024-05-19 | $0.0049980 | $0.005128 | $0.005404 | $0.0046670 |
2024-05-20 | $0.005128 | $0.005126 | $0.006115 | $0.0049430 |
2024-05-21 | $0.005126 | $0.0045470 | $0.005305 | $0.0045470 |
2024-05-22 | $0.0045470 | $0.0045210 | $0.005418 | $0.0044840 |
2024-05-23 | $0.0045210 | $0.0049540 | $0.005332 | $0.0040460 |
2024-05-24 | $0.0049540 | $0.0047710 | $0.0048830 | $0.0047710 |
2024-05-25 | $0.0047710 | $0.0041620 | $0.0047990 | $0.0041620 |
2024-05-26 | $0.0041620 | $0.0049330 | $0.0049330 | $0.0042450 |
2024-05-27 | $0.0049330 | $0.0049810 | $0.005020 | $0.0047470 |
2024-05-28 | $0.0049810 | $0.005261 | $0.006068 | $0.0045700 |
2024-05-29 | $0.005261 | $0.0046650 | $0.005267 | $0.0046650 |
2024-05-30 | $0.0046650 | $0.0049460 | $0.0049460 | $0.0046460 |
2024-05-31 | $0.0049460 | $0.0048860 | $0.0049610 | $0.0048860 |
2024-06-01 | $0.0048860 | $0.0045370 | $0.0049570 | $0.0045370 |
2024-06-02 | $0.0045370 | $0.0043080 | $0.0044970 | $0.0043080 |
2024-06-03 | $0.0043080 | $0.0042180 | $0.0042940 | $0.0042180 |
2024-06-04 | $0.0042180 | $0.0042130 | $0.0042210 | $0.0042130 |
2024-06-06 | $0.0046470 | $0.005020 | $0.005612 | $0.0046460 |
2024-06-07 | $0.005489 | $0.005485 | $0.005490 | $0.005483 |
2024-06-08 | $0.0047060 | $0.005080 | $0.005300 | $0.0043800 |
2024-06-09 | $0.005080 | $0.005114 | $0.005114 | $0.005114 |
2024-06-10 | $0.0044060 | $0.0044750 | $0.0044750 | $0.0044040 |
2024-06-11 | $0.005059 | $0.0044070 | $0.0048260 | $0.0044070 |
2024-06-12 | $0.0044770 | $0.0044760 | $0.0044760 | $0.0044760 |
2024-06-13 | $0.0044760 | $0.0040740 | $0.0044750 | $0.0040740 |
2024-06-14 | $0.0043690 | $0.0035150 | $0.0048020 | $0.0035150 |
2024-06-15 | $0.0035150 | $0.0040300 | $0.0042090 | $0.0034600 |
2024-06-16 | $0.0040300 | $0.0040930 | $0.0040930 | $0.0040930 |
2024-06-17 | $0.0040930 | $0.0040370 | $0.0040370 | $0.0039660 |
2024-06-18 | $0.0040370 | $0.005014 | $0.005014 | $0.0040050 |
2024-06-19 | $0.0041240 | $0.0039270 | $0.0042980 | $0.0039270 |
2024-06-20 | $0.005125 | $0.0044940 | $0.005056 | $0.0037220 |
2024-06-21 | $0.0044940 | $0.0045020 | $0.0045020 | $0.0045020 |
2024-06-22 | $0.0045020 | $0.0045430 | $0.006150 | $0.0042980 |
2024-06-23 | $0.0045430 | $0.0044440 | $0.0044440 | $0.0044440 |
2024-06-24 | $0.0044440 | $0.0041550 | $0.0043560 | $0.0041550 |
2024-06-25 | $0.0041550 | $0.0041600 | $0.0041630 | $0.0041510 |
모집통화 | 거래소 |
---|---|
LRN/ETH | gateio |
LRN/USDT | gateio |
LRN/NEO | switcheo |