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 | $105.00 | $104.90 | $105.25 | $101.43 |
2022-12-23 | $104.90 | $104.92 | $106.89 | $104.11 |
2023-02-08 | $142.32 | $139.82 | $142.91 | $136.96 |
2023-02-09 | $139.82 | $131.45 | $141.18 | $129.24 |
2023-02-10 | $131.45 | $131.57 | $134.97 | $129.60 |
2023-02-11 | $131.57 | $134.14 | $136.48 | $130.25 |
2023-02-12 | $134.14 | $131.44 | $137.16 | $129.78 |
2023-02-13 | $131.44 | $132.81 | $133.82 | $126.73 |
2023-02-14 | $132.81 | $137.12 | $137.72 | $130.47 |
2023-02-15 | $137.12 | $145.15 | $146.36 | $135.94 |
2023-02-16 | $145.15 | $137.45 | $147.72 | $136.20 |
2023-02-17 | $137.45 | $140.07 | $143.16 | $136.60 |
2023-02-18 | $140.07 | $139.98 | $142.63 | $137.88 |
2023-02-19 | $139.98 | $138.01 | $141.83 | $136.19 |
2023-02-20 | $138.01 | $139.88 | $142.59 | $134.09 |
2023-02-21 | $139.88 | $136.82 | $141.01 | $134.94 |
2023-02-22 | $136.82 | $136.61 | $137.64 | $130.39 |
2023-02-23 | $136.61 | $134.59 | $137.51 | $132.48 |
2023-02-24 | $134.59 | $131.57 | $135.76 | $128.60 |
2023-02-25 | $131.57 | $131.81 | $132.69 | $128.33 |
2023-02-26 | $131.81 | $130.99 | $133.99 | $130.59 |
2023-02-27 | $130.99 | $125.72 | $131.02 | $124.45 |
2023-02-28 | $125.72 | $126.36 | $129.72 | $124.30 |
2023-03-01 | $126.36 | $127.30 | $130.09 | $125.75 |
2023-03-02 | $127.30 | $126.69 | $128.42 | $125.06 |
2023-03-03 | $126.69 | $124.90 | $127.02 | $119.41 |
2023-03-04 | $124.90 | $125.30 | $125.84 | $122.84 |
2023-03-05 | $125.30 | $125.38 | $131.60 | $125.05 |
2023-03-06 | $125.38 | $125.80 | $126.22 | $122.58 |
2023-03-07 | $125.80 | $122.51 | $126.74 | $120.68 |
2023-03-08 | $122.51 | $116.04 | $122.82 | $115.10 |
2023-03-09 | $116.04 | $112.10 | $118.47 | $106.61 |
2023-03-10 | $112.10 | $120.49 | $120.80 | $105.96 |
2023-03-11 | $120.49 | $118.43 | $123.89 | $113.77 |
2023-03-12 | $118.43 | $126.00 | $126.78 | $116.83 |
2023-03-13 | $126.00 | $126.96 | $130.64 | $122.03 |
2023-03-14 | $126.96 | $129.78 | $134.80 | $124.98 |
2023-03-15 | $129.78 | $121.90 | $131.40 | $120.04 |
2023-03-16 | $121.90 | $124.35 | $126.79 | $120.17 |
2023-03-17 | $124.35 | $132.11 | $132.11 | $123.26 |
2023-03-18 | $132.11 | $128.11 | $134.08 | $127.01 |
2023-03-19 | $128.11 | $131.10 | $133.75 | $127.68 |
2023-03-20 | $131.10 | $126.61 | $134.10 | $126.22 |
2023-03-21 | $126.61 | $130.26 | $130.88 | $123.94 |
2023-03-22 | $130.26 | $124.91 | $131.93 | $120.56 |
2023-03-23 | $124.91 | $127.12 | $129.02 | $124.30 |
2023-03-24 | $127.12 | $123.80 | $127.63 | $120.60 |
2023-03-25 | $123.80 | $122.04 | $123.80 | $120.55 |
2023-03-26 | $122.04 | $122.97 | $123.90 | $121.20 |
2023-03-27 | $122.97 | $118.70 | $124.25 | $116.27 |
2023-03-28 | $118.70 | $121.48 | $122.31 | $117.53 |
2023-03-29 | $121.48 | $126.57 | $127.72 | $120.94 |
2023-03-30 | $126.57 | $125.22 | $127.82 | $122.70 |
2023-03-31 | $125.22 | $125.06 | $126.38 | $123.08 |
2023-04-01 | $125.06 | $125.21 | $126.00 | $123.41 |
2023-04-02 | $125.21 | $127.37 | $128.22 | $124.38 |
2023-04-03 | $127.37 | $127.45 | $127.45 | $127.37 |
2023-04-06 | $121.99 | $121.25 | $122.64 | $119.64 |
2023-04-07 | $121.25 | $120.67 | $121.27 | $119.11 |
2023-04-08 | $120.67 | $120.46 | $121.58 | $118.95 |
2023-04-09 | $120.46 | $121.62 | $122.21 | $118.84 |
2023-04-10 | $121.62 | $124.98 | $125.27 | $120.45 |
2023-04-11 | $124.98 | $124.65 | $127.96 | $123.37 |
2023-04-12 | $124.65 | $121.75 | $125.26 | $121.22 |
2023-04-13 | $121.75 | $125.42 | $125.43 | $120.80 |
2023-04-14 | $125.42 | $121.21 | $128.10 | $112.56 |
2023-04-15 | $121.21 | $119.21 | $121.35 | $118.85 |
2023-04-16 | $119.21 | $119.46 | $120.13 | $117.48 |
2023-04-17 | $119.46 | $116.09 | $119.69 | $115.60 |
2023-04-18 | $116.09 | $118.23 | $120.42 | $115.86 |
2023-04-19 | $118.23 | $111.22 | $118.57 | $109.47 |
2023-04-20 | $111.22 | $110.12 | $113.02 | $108.85 |
2023-04-21 | $110.12 | $107.81 | $111.99 | $106.56 |
2023-04-22 | $107.81 | $113.30 | $113.96 | $107.43 |
2023-04-23 | $113.30 | $111.93 | $115.52 | $110.50 |
2023-04-24 | $111.93 | $110.15 | $113.53 | $108.79 |
2023-04-25 | $110.15 | $111.16 | $112.06 | $108.65 |
2023-04-26 | $111.16 | $111.59 | $118.43 | $106.28 |
2023-04-27 | $111.59 | $112.95 | $113.87 | $110.00 |
2023-04-28 | $112.95 | $113.99 | $114.20 | $112.31 |
2023-04-29 | $113.99 | $117.85 | $118.44 | $113.76 |
2023-04-30 | $117.85 | $115.38 | $118.92 | $114.68 |
2023-05-01 | $115.38 | $112.18 | $116.94 | $111.03 |
2023-05-02 | $112.18 | $113.35 | $114.28 | $111.62 |
2023-05-03 | $113.35 | $112.39 | $113.76 | $109.12 |
2023-05-04 | $112.39 | $112.18 | $113.61 | $111.58 |
2023-05-05 | $112.18 | $114.31 | $114.99 | $111.52 |
2023-05-06 | $114.31 | $111.22 | $115.18 | $109.11 |
2023-05-07 | $111.22 | $109.22 | $111.60 | $109.22 |
2023-05-08 | $109.22 | $106.78 | $109.99 | $102.78 |
2023-05-09 | $106.78 | $105.07 | $106.81 | $103.69 |
2023-05-10 | $105.07 | $106.64 | $107.92 | $102.09 |
2023-05-11 | $106.64 | $106.59 | $106.71 | $106.59 |
2023-05-12 | $104.61 | $106.73 | $106.91 | $102.69 |
2023-05-13 | $106.73 | $106.17 | $107.39 | $105.70 |
2023-05-14 | $106.17 | $107.18 | $110.00 | $105.79 |
2023-05-15 | $107.18 | $105.55 | $110.02 | $105.37 |
2023-05-16 | $105.55 | $105.90 | $107.92 | $105.01 |
2023-05-17 | $105.90 | $105.77 | $107.29 | $103.96 |
2023-05-18 | $105.77 | $103.55 | $106.08 | $102.47 |
2023-05-19 | $103.55 | $102.96 | $104.51 | $102.44 |
2023-05-20 | $102.96 | $104.24 | $104.34 | $102.04 |
2023-05-21 | $104.24 | $102.28 | $104.41 | $101.96 |
2023-05-22 | $102.28 | $101.60 | $102.77 | $101.08 |
2023-05-23 | $101.60 | $102.89 | $104.18 | $101.15 |
2023-05-24 | $102.89 | $100.35 | $102.96 | $100.04 |
2023-05-25 | $100.35 | $99.20 | $101.33 | $97.74 |
2023-05-26 | $99.20 | $101.10 | $101.46 | $96.55 |
2023-05-27 | $101.10 | $101.66 | $101.96 | $100.32 |
2023-05-28 | $101.66 | $106.61 | $107.93 | $101.28 |
2023-05-29 | $106.61 | $112.38 | $113.83 | $105.79 |
2023-05-30 | $112.38 | $117.03 | $117.64 | $110.22 |
2023-05-31 | $117.03 | $116.71 | $118.15 | $113.59 |
2023-06-01 | $116.71 | $115.79 | $119.90 | $114.59 |
2023-06-02 | $115.79 | $118.56 | $119.92 | $115.01 |
2023-06-03 | $118.56 | $116.01 | $118.83 | $114.75 |
2023-06-04 | $116.01 | $115.36 | $117.93 | $115.03 |
2023-06-05 | $115.36 | $115.28 | $115.36 | $115.28 |
2023-06-06 | $111.79 | $117.02 | $117.88 | $110.12 |
2023-06-07 | $117.02 | $112.01 | $117.03 | $110.52 |
2023-06-08 | $112.01 | $110.80 | $113.27 | $110.14 |
2023-06-09 | $110.80 | $107.33 | $110.97 | $106.54 |
2023-06-10 | $107.33 | $103.25 | $107.33 | $95.68 |
2023-06-11 | $103.25 | $103.06 | $103.36 | $102.90 |
2023-06-12 | $102.61 | $100.01 | $103.25 | $99.06 |
2023-06-13 | $100.01 | $100.68 | $103.02 | $96.81 |
2023-06-14 | $100.68 | $98.89 | $102.39 | $96.58 |
2023-06-15 | $98.89 | $97.66 | $99.73 | $96.54 |
2023-06-16 | $97.66 | $112.07 | $116.71 | $95.69 |
2023-06-17 | $112.07 | $104.55 | $116.68 | $104.17 |
2023-06-18 | $104.55 | $100.51 | $109.61 | $99.68 |
2023-06-19 | $100.51 | $99.81 | $100.86 | $98.51 |
2023-06-20 | $99.81 | $99.91 | $100.51 | $98.57 |
2023-06-21 | $99.91 | $105.02 | $105.98 | $99.04 |
2023-06-22 | $105.02 | $101.57 | $107.76 | $101.23 |
2023-06-23 | $101.57 | $105.91 | $106.84 | $101.56 |
2023-06-24 | $105.91 | $104.56 | $106.99 | $102.78 |
2023-06-25 | $104.56 | $107.11 | $108.87 | $104.56 |
2023-06-26 | $107.11 | $106.05 | $108.10 | $104.85 |
2023-06-27 | $106.05 | $107.15 | $107.50 | $105.41 |
2023-06-28 | $107.15 | $103.46 | $107.38 | $102.20 |
2023-06-29 | $103.46 | $106.18 | $107.07 | $103.01 |
2023-06-30 | $106.18 | $107.96 | $109.91 | $103.00 |
2023-07-01 | $107.96 | $111.78 | $112.40 | $107.84 |
2023-07-02 | $111.78 | $110.25 | $112.61 | $108.92 |
2023-07-03 | $110.25 | $109.81 | $112.02 | $108.58 |
2023-07-04 | $109.81 | $107.55 | $110.11 | $107.34 |
2023-07-05 | $107.55 | $105.07 | $108.77 | $104.78 |
2023-07-06 | $105.07 | $102.61 | $114.77 | $102.53 |
2023-07-07 | $102.61 | $103.90 | $104.66 | $101.97 |
2023-07-08 | $103.90 | $104.20 | $104.60 | $102.78 |
2023-07-09 | $104.20 | $102.42 | $105.32 | $102.03 |
2023-07-10 | $102.42 | $101.91 | $103.40 | $101.36 |
2023-07-11 | $101.91 | $102.06 | $102.06 | $101.90 |
2023-07-12 | $102.55 | $100.92 | $103.00 | $100.31 |
2023-07-13 | $100.92 | $105.38 | $107.59 | $100.09 |
2023-07-14 | $105.38 | $102.57 | $108.35 | $100.31 |
2023-07-15 | $102.57 | $102.25 | $105.16 | $101.10 |
2023-07-16 | $102.25 | $100.35 | $103.09 | $100.29 |
2023-07-17 | $100.35 | $101.75 | $102.06 | $100.07 |
2023-07-18 | $101.75 | $100.54 | $102.34 | $98.93 |
2023-07-19 | $100.54 | $100.56 | $101.70 | $99.75 |
2023-07-20 | $100.56 | $103.38 | $103.94 | $100.56 |
2023-07-21 | $103.38 | $102.43 | $105.26 | $101.68 |
2023-07-22 | $102.43 | $101.95 | $103.76 | $101.19 |
2023-07-23 | $101.95 | $104.87 | $105.20 | $101.45 |
2023-07-24 | $104.87 | $103.37 | $105.53 | $101.21 |
2023-07-25 | $103.37 | $102.15 | $103.88 | $101.78 |
2023-07-26 | $102.15 | $102.35 | $103.95 | $100.02 |
2023-07-27 | $102.35 | $101.85 | $103.97 | $101.48 |
2023-07-28 | $101.85 | $106.59 | $107.29 | $101.55 |
2023-07-29 | $106.59 | $111.90 | $112.39 | $106.51 |
2023-07-30 | $111.90 | $110.86 | $114.17 | $109.43 |
2023-07-31 | $110.86 | $109.36 | $111.51 | $107.86 |
2023-08-01 | $109.36 | $108.31 | $109.97 | $106.12 |
2023-08-02 | $108.31 | $104.67 | $108.42 | $104.00 |
2023-08-03 | $104.67 | $102.26 | $105.45 | $101.43 |
2023-08-04 | $102.26 | $102.67 | $103.88 | $101.69 |
2023-08-05 | $102.67 | $102.07 | $102.84 | $101.09 |
2023-08-06 | $102.07 | $102.00 | $103.22 | $101.10 |
2023-08-07 | $102.00 | $101.69 | $102.68 | $99.86 |
2023-08-08 | $101.69 | $102.45 | $102.83 | $101.24 |
2023-08-09 | $102.45 | $102.01 | $102.81 | $100.82 |
2023-08-10 | $102.01 | $101.81 | $103.24 | $100.57 |
2023-08-11 | $101.81 | $101.78 | $102.16 | $100.68 |
2023-08-12 | $101.78 | $101.92 | $102.09 | $101.30 |
2023-08-13 | $101.92 | $101.48 | $102.56 | $100.82 |
2023-08-14 | $101.48 | $101.35 | $101.48 | $101.35 |
2023-08-15 | $101.33 | $101.00 | $102.07 | $98.26 |
2023-08-16 | $101.00 | $100.39 | $101.54 | $98.61 |
2023-08-17 | $100.39 | $97.21 | $100.91 | $91.72 |
2023-08-18 | $97.21 | $99.91 | $100.23 | $96.96 |
2023-08-19 | $99.91 | $100.16 | $101.36 | $99.57 |
2023-08-20 | $100.16 | $100.56 | $101.21 | $99.66 |
2023-08-21 | $100.56 | $99.51 | $100.84 | $98.32 |
2023-08-22 | $99.51 | $100.18 | $100.81 | $97.70 |
2023-08-23 | $100.18 | $100.09 | $100.77 | $98.22 |
2023-08-24 | $100.09 | $100.11 | $100.81 | $98.86 |
2023-08-25 | $100.11 | $101.46 | $101.60 | $99.24 |
2023-08-26 | $101.46 | $103.20 | $105.92 | $101.16 |
2023-08-27 | $103.20 | $102.74 | $104.77 | $101.67 |
2023-08-28 | $102.74 | $101.32 | $104.67 | $100.69 |
2023-08-29 | $101.32 | $101.35 | $103.99 | $100.05 |
2023-08-30 | $101.35 | $100.91 | $101.69 | $100.27 |
2023-08-31 | $100.91 | $99.53 | $101.21 | $98.37 |
2023-09-01 | $99.53 | $99.10 | $100.42 | $98.05 |
2023-09-02 | $99.10 | $99.66 | $99.89 | $98.73 |
2023-09-03 | $99.66 | $99.08 | $100.17 | $98.25 |
2023-09-04 | $99.08 | $97.44 | $100.04 | $96.58 |
2023-09-05 | $97.44 | $99.60 | $99.66 | $96.43 |
2023-09-06 | $99.60 | $100.34 | $100.66 | $98.57 |
2023-09-07 | $100.34 | $100.89 | $101.39 | $99.75 |
2023-09-08 | $100.89 | $99.45 | $100.97 | $98.69 |
2023-09-09 | $99.45 | $98.52 | $99.53 | $98.46 |
2023-09-10 | $98.52 | $97.92 | $98.62 | $96.70 |
2023-09-11 | $97.92 | $92.53 | $98.11 | $91.34 |
2023-09-12 | $92.53 | $92.75 | $96.28 | $91.79 |
2023-09-13 | $92.75 | $92.61 | $93.02 | $91.20 |
2023-09-14 | $92.61 | $92.35 | $93.74 | $91.62 |
2023-09-15 | $92.35 | $93.12 | $94.13 | $91.67 |
2023-09-16 | $93.12 | $91.60 | $94.13 | $90.15 |
2023-09-17 | $91.60 | $91.02 | $91.60 | $90.05 |
2023-09-18 | $91.02 | $91.25 | $92.91 | $90.48 |
2023-09-19 | $91.25 | $92.00 | $92.84 | $91.01 |
2023-09-20 | $92.00 | $89.99 | $92.46 | $89.72 |
2023-09-21 | $89.99 | $89.33 | $90.60 | $88.20 |
2023-09-22 | $89.33 | $89.90 | $90.27 | $88.77 |
2023-09-23 | $89.90 | $90.98 | $91.35 | $89.56 |
2023-09-24 | $90.98 | $88.29 | $91.07 | $88.09 |
2023-09-25 | $88.29 | $87.41 | $89.19 | $87.17 |
2023-09-26 | $87.41 | $87.12 | $88.43 | $84.85 |
2023-09-27 | $87.12 | $88.54 | $88.98 | $86.04 |
2023-09-28 | $88.54 | $89.85 | $91.00 | $88.40 |
2023-09-29 | $89.85 | $90.65 | $90.91 | $89.69 |
2023-09-30 | $90.65 | $90.36 | $90.82 | $89.95 |
2023-10-01 | $90.36 | $92.09 | $92.93 | $89.32 |
2023-10-02 | $92.09 | $89.13 | $92.27 | $87.66 |
2023-10-03 | $89.13 | $87.62 | $89.89 | $87.62 |
2023-10-04 | $87.62 | $86.27 | $88.74 | $84.84 |
2023-10-05 | $86.27 | $86.60 | $87.81 | $85.18 |
2023-10-06 | $86.60 | $89.15 | $89.32 | $86.52 |
2023-10-07 | $89.15 | $89.22 | $89.23 | $89.13 |
2023-10-08 | $88.51 | $88.37 | $89.02 | $87.51 |
2023-10-09 | $88.37 | $87.89 | $89.56 | $85.65 |
2023-10-10 | $87.89 | $85.77 | $88.32 | $84.81 |
2023-10-11 | $85.77 | $86.19 | $86.45 | $84.91 |
2023-10-12 | $86.19 | $84.12 | $86.94 | $83.30 |
2023-10-13 | $84.12 | $86.71 | $87.62 | $84.00 |
2023-10-14 | $86.71 | $86.79 | $88.18 | $86.58 |
2023-10-15 | $86.79 | $85.29 | $87.42 | $84.30 |
2023-10-16 | $85.29 | $87.37 | $89.32 | $85.25 |
2023-10-17 | $87.37 | $85.75 | $87.76 | $85.05 |
2023-10-18 | $85.70 | $85.30 | $87.21 | $85.02 |
2023-10-19 | $85.30 | $84.75 | $85.86 | $84.69 |
2023-10-20 | $84.75 | $86.53 | $87.73 | $84.46 |
2023-10-21 | $86.53 | $88.89 | $89.39 | $85.83 |
2023-10-22 | $88.89 | $94.61 | $94.68 | $88.76 |
2023-10-23 | $94.61 | $96.58 | $96.91 | $92.56 |
2023-10-24 | $96.58 | $97.92 | $100.58 | $94.47 |
2023-10-25 | $97.92 | $104.90 | $105.70 | $96.17 |
2023-10-26 | $104.90 | $108.70 | $108.75 | $102.95 |
2023-10-27 | $108.70 | $105.44 | $109.78 | $104.92 |
2023-10-28 | $105.44 | $103.76 | $108.53 | $103.76 |
2023-10-29 | $103.76 | $105.26 | $106.58 | $103.20 |
2023-10-30 | $105.26 | $105.21 | $106.75 | $103.73 |
2023-10-31 | $105.21 | $103.33 | $106.34 | $100.55 |
2023-11-01 | $103.33 | $104.31 | $105.31 | $99.75 |
2023-11-02 | $104.31 | $99.31 | $105.47 | $98.10 |
2023-11-03 | $99.31 | $98.95 | $99.56 | $95.47 |
2023-11-04 | $98.95 | $99.79 | $100.62 | $97.96 |
2023-11-05 | $99.79 | $101.30 | $101.91 | $99.26 |
2023-11-06 | $101.30 | $104.30 | $104.83 | $99.58 |
2023-11-07 | $104.30 | $100.65 | $105.00 | $99.21 |
2023-11-08 | $100.65 | $106.91 | $107.49 | $99.70 |
2023-11-09 | $106.91 | $107.33 | $111.12 | $100.42 |
2023-11-10 | $107.33 | $107.42 | $107.42 | $107.24 |
2023-12-24 | $114.50 | $133.89 | $143.48 | $112.47 |
2023-12-25 | $133.89 | $136.99 | $144.50 | $131.03 |
2023-12-26 | $136.99 | $144.37 | $153.79 | $136.15 |
2023-12-27 | $144.37 | $139.37 | $145.42 | $136.93 |
2023-12-28 | $139.37 | $135.70 | $144.14 | $135.57 |
2023-12-29 | $135.70 | $133.98 | $138.13 | $131.33 |
2023-12-30 | $133.98 | $147.78 | $153.32 | $131.83 |
2023-12-31 | $147.78 | $137.78 | $149.16 | $135.25 |
2024-01-01 | $137.78 | $141.17 | $141.67 | $135.99 |
2024-01-02 | $140.77 | $135.90 | $145.30 | $133.53 |
2024-01-03 | $135.90 | $125.34 | $137.73 | $115.78 |
2024-01-04 | $125.34 | $128.54 | $131.58 | $123.03 |
2024-01-05 | $128.54 | $121.48 | $129.58 | $115.82 |
2024-01-06 | $121.48 | $119.01 | $122.01 | $113.73 |
2024-01-07 | $119.01 | $112.83 | $121.46 | $111.86 |
2024-01-08 | $112.83 | $119.23 | $122.14 | $106.28 |
2024-01-09 | $119.23 | $116.50 | $120.09 | $111.20 |
2024-01-10 | $116.50 | $127.11 | $134.82 | $112.08 |
2024-01-11 | $127.12 | $124.34 | $130.16 | $121.29 |
2024-01-12 | $124.34 | $116.29 | $130.79 | $112.92 |
2024-01-13 | $116.29 | $120.28 | $121.46 | $114.03 |
2024-01-14 | $120.28 | $115.31 | $120.97 | $115.08 |
2024-01-15 | $115.31 | $116.46 | $120.55 | $115.20 |
2024-01-16 | $116.46 | $119.12 | $121.71 | $115.50 |
2024-01-17 | $119.12 | $117.46 | $122.73 | $115.33 |
2024-01-18 | $117.46 | $113.30 | $119.74 | $111.09 |
2024-01-19 | $113.30 | $114.39 | $114.61 | $106.28 |
2024-01-20 | $114.39 | $114.84 | $115.73 | $112.15 |
2024-01-21 | $114.84 | $112.76 | $116.00 | $112.55 |
2024-01-22 | $112.76 | $106.45 | $113.49 | $106.01 |
2024-01-23 | $106.45 | $104.88 | $108.21 | $100.26 |
2024-01-24 | $104.88 | $106.09 | $109.00 | $103.46 |
2024-01-25 | $106.09 | $105.08 | $108.76 | $102.61 |
2024-01-26 | $105.15 | $109.51 | $110.28 | $104.23 |
2024-01-27 | $109.51 | $108.79 | $110.85 | $107.60 |
2024-01-28 | $108.79 | $105.80 | $110.25 | $104.65 |
2024-01-29 | $105.80 | $108.47 | $109.08 | $104.13 |
2024-01-30 | $108.47 | $105.43 | $109.36 | $104.56 |
2024-01-31 | $105.43 | $102.59 | $106.20 | $101.73 |
2024-02-01 | $102.59 | $103.42 | $103.79 | $100.39 |
2024-02-02 | $103.42 | $102.85 | $104.80 | $101.82 |
2024-02-03 | $102.85 | $102.67 | $105.75 | $100.33 |
2024-02-04 | $102.67 | $100.80 | $102.67 | $100.26 |
2024-02-05 | $100.80 | $101.74 | $103.68 | $99.81 |
2024-02-06 | $101.74 | $103.13 | $103.58 | $101.16 |
2024-02-07 | $103.13 | $104.28 | $104.98 | $101.20 |
2024-02-08 | $104.28 | $104.24 | $104.95 | $102.30 |
2024-02-09 | $104.24 | $105.76 | $107.28 | $103.94 |
2024-02-10 | $105.76 | $103.50 | $106.31 | $101.90 |
2024-02-11 | $103.50 | $103.32 | $105.96 | $101.79 |
2024-02-12 | $103.32 | $106.38 | $106.78 | $101.33 |
2024-02-13 | $106.38 | $103.71 | $107.08 | $101.47 |
2024-02-14 | $103.71 | $105.64 | $106.67 | $102.68 |
2024-02-15 | $105.64 | $111.20 | $111.78 | $105.24 |
2024-02-16 | $111.20 | $109.93 | $114.66 | $108.37 |
2024-02-17 | $109.93 | $109.87 | $109.93 | $109.87 |
2024-02-18 | $107.44 | $110.00 | $110.25 | $106.49 |
2024-02-19 | $110.00 | $111.96 | $112.98 | $109.10 |
2024-02-20 | $111.96 | $109.63 | $112.40 | $104.65 |
2024-02-21 | $109.63 | $105.19 | $109.83 | $101.73 |
2024-02-22 | $105.19 | $103.21 | $106.67 | $101.94 |
2024-02-23 | $103.21 | $102.84 | $104.10 | $101.31 |
2024-02-24 | $102.84 | $104.52 | $105.26 | $101.24 |
2024-02-25 | $104.52 | $107.37 | $107.98 | $103.39 |
2024-02-26 | $107.37 | $108.68 | $108.90 | $102.04 |
2024-02-27 | $108.68 | $109.35 | $112.30 | $107.59 |
2024-02-28 | $109.35 | $110.36 | $115.05 | $104.35 |
2024-02-29 | $110.40 | $114.97 | $116.79 | $109.13 |
2024-03-01 | $115.01 | $124.38 | $129.26 | $112.59 |
2024-03-02 | $124.38 | $127.64 | $127.86 | $120.17 |
2024-03-03 | $127.71 | $122.68 | $131.31 | $121.54 |
2024-03-04 | $122.68 | $128.37 | $135.44 | $121.01 |
2024-03-05 | $128.50 | $118.19 | $134.85 | $105.02 |
2024-03-06 | $118.16 | $126.71 | $130.76 | $113.87 |
2024-03-07 | $126.96 | $126.82 | $130.60 | $125.03 |
2024-03-08 | $126.82 | $124.04 | $127.99 | $120.10 |
2024-03-09 | $124.04 | $123.96 | $124.04 | $123.96 |
2024-03-10 | $120.64 | $118.40 | $123.32 | $115.63 |
2024-03-11 | $118.41 | $126.14 | $127.23 | $113.46 |
2024-03-12 | $126.10 | $138.26 | $139.75 | $117.42 |
2024-03-13 | $138.26 | $138.13 | $146.94 | $131.65 |
2024-03-14 | $138.11 | $136.17 | $141.98 | $128.06 |
2024-03-15 | $136.18 | $135.71 | $139.74 | $119.19 |
2024-03-16 | $135.90 | $123.04 | $137.28 | $120.44 |
2024-03-17 | $123.26 | $128.06 | $130.11 | $117.78 |
2024-03-18 | $128.02 | $123.70 | $136.26 | $122.34 |
2024-03-19 | $123.70 | $112.71 | $125.19 | $109.17 |
2024-03-20 | $112.37 | $122.83 | $123.69 | $106.13 |
2024-03-21 | $122.83 | $124.10 | $132.30 | $121.73 |
2024-03-22 | $124.10 | $122.25 | $129.82 | $118.93 |
2024-03-23 | $122.25 | $124.81 | $129.14 | $120.06 |
2024-03-24 | $124.81 | $135.20 | $138.90 | $124.72 |
2024-03-25 | $135.20 | $140.28 | $149.62 | $132.69 |
2024-03-26 | $140.28 | $139.56 | $149.44 | $137.73 |
2024-03-27 | $139.51 | $136.47 | $142.42 | $134.13 |
2024-03-28 | $136.47 | $137.49 | $143.78 | $134.00 |
2024-03-29 | $137.49 | $135.74 | $140.62 | $133.39 |
2024-03-30 | $135.74 | $133.11 | $136.81 | $131.05 |
2024-03-31 | $133.24 | $132.21 | $135.96 | $131.90 |
2024-04-01 | $132.21 | $126.94 | $133.45 | $123.87 |
2024-04-02 | $126.94 | $119.46 | $127.50 | $118.41 |
2024-04-03 | $119.46 | $118.84 | $124.43 | $116.07 |
2024-04-04 | $118.84 | $121.40 | $125.94 | $116.96 |
2024-04-05 | $121.40 | $118.65 | $123.25 | $115.00 |
2024-04-06 | $118.65 | $119.87 | $121.22 | $117.97 |
2024-04-07 | $119.87 | $120.29 | $122.18 | $118.59 |
2024-04-08 | $120.29 | $122.45 | $123.58 | $117.99 |
2024-04-09 | $122.45 | $116.36 | $123.17 | $115.09 |
2024-04-10 | $116.36 | $116.89 | $118.05 | $112.74 |
2024-04-11 | $116.89 | $115.26 | $117.75 | $112.73 |
2024-04-12 | $115.26 | $105.14 | $116.92 | $97.82 |
2024-04-13 | $105.13 | $95.81 | $105.79 | $85.10 |
2024-04-14 | $95.81 | $104.96 | $105.91 | $91.51 |
2024-04-15 | $105.01 | $103.72 | $115.44 | $101.32 |
2024-04-16 | $103.72 | $103.53 | $105.70 | $97.40 |
2024-04-17 | $103.53 | $101.79 | $105.12 | $99.10 |
2024-04-18 | $101.79 | $108.33 | $108.83 | $98.77 |
2024-04-19 | $108.33 | $104.36 | $109.30 | $99.24 |
2024-04-20 | $104.36 | $109.83 | $110.34 | $103.06 |
2024-04-21 | $109.83 | $106.37 | $109.85 | $104.67 |
2024-04-22 | $106.37 | $108.27 | $110.55 | $105.78 |
2024-04-23 | $108.27 | $109.28 | $109.58 | $105.65 |
2024-04-24 | $109.28 | $107.78 | $116.59 | $106.18 |
2024-04-25 | $107.78 | $110.06 | $110.51 | $105.33 |
2024-04-26 | $110.02 | $106.59 | $110.03 | $106.46 |
2024-04-27 | $106.55 | $104.04 | $107.14 | $101.38 |
2024-04-28 | $104.04 | $101.54 | $107.06 | $101.08 |
2024-04-29 | $101.54 | $103.20 | $104.45 | $100.50 |
2024-04-30 | $103.20 | $99.53 | $104.65 | $96.38 |
2024-05-01 | $99.53 | $99.58 | $99.59 | $99.53 |
2024-05-02 | $101.39 | $101.60 | $103.78 | $99.11 |
2024-05-03 | $101.60 | $105.94 | $106.78 | $101.13 |
2024-05-04 | $105.94 | $102.11 | $106.55 | $100.74 |
2024-05-05 | $102.11 | $101.09 | $103.11 | $100.16 |
2024-05-06 | $101.09 | $98.32 | $104.56 | $97.86 |
2024-05-07 | $98.32 | $96.45 | $101.06 | $96.45 |
2024-05-08 | $96.45 | $96.93 | $98.64 | $95.38 |
2024-05-09 | $96.93 | $99.18 | $99.58 | $96.13 |
2024-05-10 | $99.18 | $96.35 | $100.47 | $94.96 |
2024-05-11 | $96.32 | $95.56 | $97.43 | $95.01 |
2024-05-12 | $95.56 | $94.33 | $96.29 | $92.80 |
2024-05-13 | $94.33 | $95.97 | $97.07 | $91.50 |
2024-05-14 | $95.97 | $92.83 | $96.51 | $91.87 |
2024-05-15 | $92.83 | $96.58 | $98.05 | $92.10 |
2024-05-16 | $96.58 | $94.83 | $97.05 | $94.20 |
2024-05-17 | $94.83 | $98.03 | $99.66 | $93.42 |
2024-05-18 | $98.03 | $98.16 | $101.05 | $97.19 |
2024-05-19 | $98.16 | $94.70 | $98.33 | $94.28 |
2024-05-20 | $94.70 | $101.32 | $101.69 | $93.76 |
2024-05-21 | $101.38 | $97.79 | $103.62 | $96.98 |
2024-05-22 | $97.79 | $96.27 | $99.49 | $95.86 |
2024-05-23 | $96.27 | $94.29 | $97.66 | $90.84 |
2024-05-24 | $94.29 | $94.15 | $96.89 | $92.04 |
2024-05-25 | $94.15 | $93.95 | $95.78 | $93.27 |
2024-05-26 | $93.95 | $92.12 | $94.54 | $91.30 |
2024-05-27 | $92.12 | $92.51 | $94.53 | $91.80 |
2024-05-28 | $92.51 | $91.72 | $92.55 | $89.58 |
2024-05-29 | $91.72 | $91.96 | $94.18 | $90.49 |
2024-05-30 | $91.96 | $90.65 | $92.47 | $89.10 |
2024-05-31 | $90.65 | $90.53 | $92.15 | $89.12 |
2024-06-01 | $90.53 | $90.89 | $91.30 | $89.76 |
2024-06-02 | $90.89 | $91.60 | $93.40 | $90.61 |
2024-06-03 | $91.60 | $90.50 | $92.65 | $90.36 |
2024-06-04 | $90.50 | $90.51 | $90.51 | $90.50 |
2024-06-06 | $90.50 | $89.78 | $91.13 | $88.58 |
2024-06-07 | $89.78 | $89.74 | $89.78 | $89.74 |
2024-06-08 | $86.31 | $83.38 | $86.60 | $81.91 |
2024-06-09 | $83.38 | $87.77 | $88.20 | $82.89 |
2024-06-10 | $87.77 | $87.62 | $90.62 | $87.09 |
2024-06-11 | $87.62 | $84.52 | $88.00 | $81.97 |
2024-06-12 | $84.52 | $87.48 | $88.48 | $83.39 |
2024-06-13 | $87.48 | $83.11 | $88.20 | $82.59 |
2024-06-14 | $83.11 | $81.37 | $83.44 | $79.31 |
2024-06-15 | $81.37 | $82.34 | $83.67 | $81.24 |
2024-06-16 | $82.34 | $82.91 | $83.85 | $82.06 |
2024-06-17 | $82.91 | $82.94 | $82.94 | $82.90 |
모집통화 | 거래소 |
---|---|
QNT/USDT | aax |
QNT/GBP | bcbitcoin |
QNT/USDT | bibox |
QNT/ETH | bilaxy |
QNT/BNB | binance |
QNT/BTC | binance |
QNT/BUSD | binance |
QNT/USDT | binance |
QNT/USD | binanceusa |
QNT/USDT | binanceusa |
QNT/BTC | bithumbglobal |
QNT/USDT | bithumbglobal |
QNT/USDT | bitmart |
QNT/USD | bitso |
QNT/BTC | bittrex |
QNT/ETH | bittrex |
QNT/USD | bittrex |
QNT/USDT | bkex |
QNT/TRY | btcturk |
QNT/USDT | btcturk |
QNT/USDT | bybit |
QNT/USD | cexio |
QNT/USD | coinbase |
QNT/USDT | coinbase |
QNT/BTC | coinex |
QNT/USDC | coinex |
QNT/USDT | coinex |
QNT/AUD | coinjar |
QNT/GBP | coinjar |
QNT/USDC | coinjar |
QNT/BTC | coss |
QNT/ETH | coss |
QNT/USDT | coss |
QNT/USD | cryptodotcom |
QNT/USDC | cryptodotcom |
QNT/USDT | cryptodotcom |
QNT/USDT | dcoin |
QNT/BTC | digifinex |
QNT/ETH | digifinex |
QNT/USDT | digifinex |
QNT/USD | etoro |
QNT/BTC | fatbtc |
QNT/ETH | fatbtc |
QNT/ETH | gateio |
QNT/USDT | gateio |
QNT/USD | gemini |
QNT/BTC | hitbtc |
QNT/USDT | hitbtc |
QNT/BTC | idax |
QNT/ETH | idax |
QNT/ETH | idex |
QNT/IDR | indodax |
QNT/EUR | kraken |
QNT/USD | kraken |
QNT/USDT | kucoin |
QNT/BTC | latoken |
QNT/ETH | latoken |
QNT/USDT | latoken |
QNT/USDT | lbank |
QNT/BTC | livecoin |
QNT/ETH | livecoin |
QNT/USDT | livecoin |
QNT/ETH | switcheo |
QNT/WETH | uniswapv2 |
QNT/BTC | upbit |
QNT/QC | zb |
QNT/USDC | zb |
QNT/USDT | zb |
Quantor is an ecosystem that integrates the marketplace of investment solutions and an online learning platform for crypto-currency markets, knowledge, and skills of investment industry experts and developers of investment algorithms. The effectiveness of the platform is achieved through continuous professional training of algorithmic traders, providing them with educational solutions of modern information technologies, financial engineering and algorithmic trading from well-known experts. Transparency of the ecosystem is ensured by the use of blockchain technology. The records of trading algorithms performance, statistics of all trading algorithms development stages, and developers’ professional background are stored in a distributed ledger.
Sorry, detailed technology about Quant is not currently available
Sorry, detailed features about Quant is not currently available
Quantor is an ecosystem that integrates the marketplace of investment solutions and an online learning platform for crypto-currency markets, knowledge, and skills of investment industry experts and developers of investment algorithms. The effectiveness of the platform is achieved through continuous professional training of algorithmic traders, providing them with educational solutions of modern information technologies, financial engineering and algorithmic trading from well-known experts. Transparency of the ecosystem is ensured by the use of blockchain technology. The records of trading algorithms performance, statistics of all trading algorithms development stages, and developers’ professional background are stored in a distributed ledger.
Quantor ICO began on September 1, 2018. The ICO token supply represents 69% of the total token supply, so there is a total of 1,380,000,000 QNT tokens available, for 0.01 USD each. The ICO funding target is 2,500,000 USD, the funding cap is 12,800,000 USD and is expected to end on November 30, 2018 or when the funding cap is reached.
Team:
Token Reserve Split (31%):
Quantor ICO features a bounty campaign.