Be your own bank - safest and most popular wallet
Buy and sell cryptocurrency
The safe place for your coins
날짜 | 열기 | 닫기 | 높은 | 낮은 |
---|---|---|---|---|
2023-09-28 | $0.2183000 | $0.2130000 | $0.2295000 | $0.2101000 |
2023-09-29 | $0.2584000 | $0.2573000 | $0.2573000 | $0.2573000 |
2023-09-30 | $0.2060000 | $0.2080000 | $0.2153000 | $0.2026000 |
2023-10-01 | $0.2080000 | $0.2095000 | $0.2192000 | $0.2074000 |
2023-10-02 | $0.2676000 | $0.2209000 | $0.2630000 | $0.2209000 |
2023-10-03 | $0.2203000 | $0.2126000 | $0.2215000 | $0.2043000 |
2023-10-04 | $0.2126000 | $0.2061000 | $0.2200000 | $0.2021000 |
2023-10-05 | $0.2061000 | $0.2011000 | $0.2119000 | $0.2000000 |
2023-10-06 | $0.2201000 | $0.2244000 | $0.2244000 | $0.2244000 |
2023-10-07 | $0.2244000 | $0.2245000 | $0.2245000 | $0.2242000 |
2023-10-08 | $0.2246000 | $0.2668000 | $0.2668000 | $0.2243000 |
2023-10-09 | $0.2188000 | $0.2030000 | $0.2186000 | $0.2000000 |
2023-10-10 | $0.2030000 | $0.1980000 | $0.2074000 | $0.1980000 |
2023-10-11 | $0.1980000 | $0.1927000 | $0.2075000 | $0.1833000 |
2023-10-12 | $0.1927000 | $0.1998000 | $0.2100000 | $0.1885000 |
2023-10-13 | $0.1998000 | $0.1944000 | $0.2051000 | $0.1932000 |
2023-10-14 | $0.1944000 | $0.1982000 | $0.2079000 | $0.1907000 |
2023-10-15 | $0.2565000 | $0.1666000 | $0.2595000 | $0.1663000 |
2023-10-16 | $0.1986000 | $0.2000000 | $0.2145000 | $0.1956000 |
2023-10-17 | $0.1748000 | $0.2582000 | $0.3111000 | $0.1741000 |
2023-10-18 | $0.1913000 | $0.1823000 | $0.1924000 | $0.1797000 |
2023-10-19 | $0.1823000 | $0.1766000 | $0.1825000 | $0.1602000 |
2023-10-20 | $0.2612000 | $0.2968000 | $0.2968000 | $0.2698000 |
2023-10-21 | $0.2968000 | $0.2092000 | $0.2992000 | $0.2092000 |
2023-10-22 | $0.2092000 | $0.2700000 | $0.2700000 | $0.2097000 |
2023-10-23 | $0.2152000 | $0.2756000 | $0.2898000 | $0.2144000 |
2023-10-24 | $0.2978000 | $0.3389000 | $0.3389000 | $0.2107000 |
2023-10-25 | $0.3389000 | $0.2781000 | $0.3447000 | $0.2781000 |
2023-10-26 | $0.2781000 | $0.2753000 | $0.2753000 | $0.2753000 |
2023-10-27 | $0.2956000 | $0.2888000 | $0.3048000 | $0.2843000 |
2023-10-28 | $0.2733000 | $0.2898000 | $0.2898000 | $0.2748000 |
2023-10-29 | $0.2898000 | $0.2901000 | $0.2936000 | $0.2901000 |
2023-10-30 | $0.2901000 | $0.5864000 | $0.7761000 | $0.2898000 |
2023-10-31 | $0.5864000 | $0.4155000 | $0.6010000 | $0.4155000 |
2023-11-01 | $0.4155000 | $0.6202000 | $0.6202000 | $0.4249000 |
2023-11-02 | $0.6202000 | $0.6116000 | $0.6116000 | $0.6116000 |
2023-11-03 | $0.6116000 | $0.6078000 | $0.6078000 | $0.6078000 |
2023-11-04 | $0.5224000 | $0.5497000 | $0.5509000 | $0.5064000 |
2023-11-05 | $0.6140000 | $0.5957000 | $0.6132000 | $0.5957000 |
2023-11-06 | $0.5957000 | $0.5959000 | $0.5959000 | $0.5959000 |
2023-11-07 | $0.5959000 | $0.5313000 | $0.6022000 | $0.5313000 |
2023-11-08 | $0.5313000 | $0.5613000 | $0.5613000 | $0.5346000 |
2023-11-09 | $0.5613000 | $0.5869000 | $0.7524000 | $0.5781000 |
2023-11-10 | $0.5869000 | $0.5869000 | $0.5871000 | $0.5859000 |
2023-12-24 | $0.3958000 | $0.5571000 | $0.5571000 | $0.3894000 |
2023-12-25 | $0.5571000 | $0.6639000 | $0.6639000 | $0.3958000 |
2023-12-26 | $0.5601000 | $0.5997000 | $0.5997000 | $0.5461000 |
2023-12-27 | $0.6475000 | $0.6820000 | $0.6820000 | $0.6620000 |
2023-12-28 | $0.6820000 | $0.6491000 | $0.9497000 | $0.3407000 |
2023-12-29 | $0.6491000 | $0.6117000 | $0.7561000 | $0.5470000 |
2023-12-30 | $0.6117000 | $0.4518000 | $0.6128000 | $0.4518000 |
2023-12-31 | $0.4518000 | $0.6236000 | $0.6236000 | $0.4532000 |
2024-01-01 | $0.5171000 | $0.5682000 | $0.5726000 | $0.5038000 |
2024-01-02 | $0.6519000 | $0.5163000 | $0.6633000 | $0.4947000 |
2024-01-03 | $0.5163000 | $0.4615000 | $0.4924000 | $0.4615000 |
2024-01-04 | $0.4615000 | $0.6196000 | $0.6196000 | $0.4760000 |
2024-01-05 | $0.5400000 | $0.5158000 | $0.5435000 | $0.5005000 |
2024-01-06 | $0.5158000 | $0.4985000 | $0.5164000 | $0.4516000 |
2024-01-07 | $0.6167000 | $0.6149000 | $0.6162000 | $0.4707000 |
2024-01-08 | $0.6149000 | $0.5258000 | $0.6574000 | $0.5258000 |
2024-01-09 | $0.5258000 | $0.4889000 | $0.5161000 | $0.4889000 |
2024-01-10 | $0.4889000 | $0.4051000 | $0.5105000 | $0.4051000 |
2024-01-11 | $0.5083000 | $0.5322000 | $0.5700000 | $0.4991000 |
2024-01-12 | $0.4023000 | $0.3726000 | $0.4269000 | $0.3713000 |
2024-01-13 | $0.4923000 | $0.5099000 | $0.5124000 | $0.4725000 |
2024-01-14 | $0.3731000 | $0.4984000 | $0.4984000 | $0.3632000 |
2024-01-15 | $0.4984000 | $0.3675000 | $0.5078000 | $0.3675000 |
2024-01-16 | $0.4747000 | $0.4582000 | $0.4766000 | $0.4577000 |
2024-01-17 | $0.3731000 | $0.3697000 | $0.3705000 | $0.3697000 |
2024-01-18 | $0.3697000 | $0.3571000 | $0.3959000 | $0.3571000 |
2024-01-19 | $0.3571000 | $0.4908000 | $0.4908000 | $0.3601000 |
2024-01-20 | $0.4744000 | $0.4559000 | $0.4876000 | $0.4400000 |
2024-01-21 | $0.4559000 | $0.4383000 | $0.4611000 | $0.4199000 |
2024-01-22 | $0.4383000 | $0.4052000 | $0.4380000 | $0.3696000 |
2024-01-23 | $0.4660000 | $0.3513000 | $0.4701000 | $0.3513000 |
2024-01-24 | $0.4437000 | $0.4310000 | $0.4698000 | $0.4225000 |
2024-01-25 | $0.3531000 | $0.3659000 | $0.3659000 | $0.3519000 |
2024-01-26 | $0.4174000 | $0.3976000 | $0.4455000 | $0.3579000 |
2024-01-27 | $0.3830000 | $0.4966000 | $0.4966000 | $0.3859000 |
2024-01-28 | $0.3960000 | $0.3921000 | $0.4070000 | $0.3613000 |
2024-01-29 | $0.4955000 | $0.3953000 | $0.5105000 | $0.3953000 |
2024-01-30 | $0.4018000 | $0.5217000 | $0.5222000 | $0.3968000 |
2024-01-31 | $0.5217000 | $0.5146000 | $0.6173000 | $0.4966000 |
2024-02-01 | $0.5146000 | $0.5222000 | $0.5407000 | $0.4899000 |
2024-02-02 | $0.5222000 | $0.5275000 | $0.5398000 | $0.4898000 |
2024-02-03 | $0.3942000 | $0.3926000 | $0.3926000 | $0.3926000 |
2024-02-04 | $0.5218000 | $0.4939000 | $0.5217000 | $0.4899000 |
2024-02-05 | $0.3887000 | $0.3789000 | $0.3912000 | $0.3733000 |
2024-02-06 | $0.4588000 | $0.4557000 | $0.4819000 | $0.4517000 |
2024-02-07 | $0.4557000 | $0.4762000 | $0.4790000 | $0.4468000 |
2024-02-08 | $0.4762000 | $0.4945000 | $0.5386000 | $0.4624000 |
2024-02-09 | $0.4023000 | $0.4041000 | $0.4187000 | $0.4041000 |
2024-02-10 | $0.4041000 | $0.4180000 | $0.4180000 | $0.4094000 |
2024-02-11 | $0.4180000 | $0.4140000 | $0.4227000 | $0.4140000 |
2024-02-12 | $0.4140000 | $0.3896000 | $0.4280000 | $0.3376000 |
2024-02-13 | $0.3896000 | $0.3402000 | $0.4416000 | $0.3397000 |
2024-02-14 | $0.3402000 | $0.3531000 | $0.3546000 | $0.3531000 |
2024-02-15 | $0.3531000 | $0.4612000 | $0.4612000 | $0.3537000 |
2024-02-16 | $0.5057000 | $0.5180000 | $0.5735000 | $0.4951000 |
2024-02-17 | $0.4632000 | $0.4632000 | $0.4634000 | $0.4631000 |
2024-02-18 | $0.5058000 | $0.4609000 | $0.5104000 | $0.4609000 |
2024-02-19 | $0.5577000 | $0.5477000 | $0.5886000 | $0.5182000 |
2024-02-20 | $0.4577000 | $0.5744000 | $0.5744000 | $0.4621000 |
2024-02-21 | $0.5744000 | $0.5528000 | $0.5699000 | $0.5528000 |
2024-02-22 | $0.5528000 | $0.5603000 | $0.6131000 | $0.4901000 |
2024-02-23 | $0.5603000 | $0.6084000 | $0.6084000 | $0.5546000 |
2024-02-24 | $0.6084000 | $0.5127000 | $0.6710000 | $0.4920000 |
2024-02-25 | $0.5127000 | $0.5566000 | $0.5566000 | $0.5137000 |
2024-02-26 | $0.5566000 | $0.6815000 | $0.6815000 | $0.5643000 |
2024-02-27 | $0.6815000 | $0.6438000 | $0.7670000 | $0.6426000 |
2024-02-28 | $0.6438000 | $0.8176000 | $0.8176000 | $0.7051000 |
2024-02-29 | $0.8176000 | $0.6546000 | $0.8002000 | $0.6546000 |
2024-03-01 | $0.6674000 | $0.6845000 | $0.6919000 | $0.6406000 |
2024-03-02 | $0.6680000 | $0.4442000 | $0.6638000 | $0.4442000 |
2024-03-03 | $0.4442000 | $0.6757000 | $0.6757000 | $0.4521000 |
2024-03-04 | $0.7211000 | $0.7168000 | $0.7674000 | $0.6707000 |
2024-03-05 | $0.7312000 | $0.5844000 | $0.6833000 | $0.5844000 |
2024-03-06 | $0.5844000 | $0.5944000 | $0.7147000 | $0.5944000 |
2024-03-07 | $0.5944000 | $1.02 | $1.02 | $0.6010000 |
2024-03-08 | $1.02 | $0.9408000 | $1.35 | $0.9408000 |
2024-03-09 | $0.9408000 | $0.9403000 | $0.9415000 | $0.9399000 |
2024-03-10 | $1.35 | $1.53 | $2.25 | $1.30 |
2024-03-11 | $1.53 | $0.5047000 | $3.21 | $0.5047000 |
2024-03-12 | $0.5047000 | $1.60 | $1.61 | $0.5001000 |
2024-03-13 | $1.60 | $1.04 | $3.24 | $0.9622000 |
2024-03-14 | $1.04 | $1.22 | $1.58 | $1.01 |
2024-03-15 | $1.22 | $1.17 | $1.19 | $1.16 |
2024-03-16 | $1.17 | $1.27 | $2.28 | $1.10 |
2024-03-17 | $1.27 | $1.21 | $1.33 | $1.21 |
2024-03-18 | $1.21 | $1.19 | $1.19 | $1.19 |
2024-03-19 | $1.19 | $0.8985000 | $1.09 | $0.8979000 |
2024-03-20 | $0.8985000 | $1.37 | $1.37 | $0.8998000 |
2024-03-21 | $1.37 | $1.01 | $1.32 | $0.9935000 |
2024-03-22 | $1.01 | $1.02 | $1.21 | $0.9030000 |
2024-03-23 | $1.02 | $1.06 | $1.10 | $0.9063000 |
2024-03-24 | $1.06 | $1.04 | $1.12 | $1.04 |
2024-03-25 | $1.04 | $1.26 | $1.26 | $1.08 |
2024-03-26 | $1.26 | $1.34 | $1.34 | $1.05 |
2024-03-27 | $1.34 | $1.09 | $1.33 | $1.09 |
2024-03-28 | $1.09 | $1.10 | $1.11 | $1.07 |
2024-03-29 | $1.10 | $1.05 | $1.09 | $0.9898000 |
2024-03-30 | $1.05 | $0.9163000 | $1.04 | $0.9156000 |
2024-03-31 | $0.9163000 | $0.9385000 | $0.9385000 | $0.9385000 |
2024-04-01 | $0.9385000 | $0.9171000 | $0.9178000 | $0.9171000 |
2024-04-02 | $0.9171000 | $0.8609000 | $0.8615000 | $0.8609000 |
2024-04-03 | $0.8609000 | $0.8116000 | $0.8677000 | $0.8116000 |
2024-04-04 | $0.8906000 | $0.9577000 | $1.01 | $0.8690000 |
2024-04-05 | $0.8428000 | $1.24 | $1.24 | $0.8347000 |
2024-04-06 | $1.24 | $1.13 | $1.25 | $1.13 |
2024-04-07 | $0.9250000 | $0.9222000 | $0.9710000 | $0.8832000 |
2024-04-08 | $0.9222000 | $1.05 | $1.05 | $0.9024000 |
2024-04-09 | $1.05 | $1.02 | $1.15 | $0.9977000 |
2024-04-10 | $1.13 | $0.8610000 | $1.16 | $0.8610000 |
2024-04-11 | $0.9779000 | $0.8924000 | $0.9879000 | $0.8600000 |
2024-04-12 | $0.8536000 | $0.8972000 | $0.8972000 | $0.8187000 |
2024-04-13 | $0.8972000 | $1.03 | $1.03 | $0.8553000 |
2024-04-14 | $1.03 | $0.9345000 | $1.06 | $0.9345000 |
2024-04-15 | $0.8120000 | $0.7260000 | $0.8200000 | $0.6888000 |
2024-04-16 | $0.7260000 | $0.8049000 | $0.8333000 | $0.7130000 |
2024-04-17 | $0.8049000 | $0.7228000 | $0.8229000 | $0.6960000 |
2024-04-18 | $0.8708000 | $0.7310000 | $0.9025000 | $0.7310000 |
2024-04-19 | $0.7019000 | $0.7537000 | $0.7820000 | $0.6573000 |
2024-04-20 | $0.7349000 | $0.8213000 | $0.8213000 | $0.7479000 |
2024-04-21 | $0.8763000 | $0.8482000 | $0.8856000 | $0.8280000 |
2024-04-22 | $0.8482000 | $0.8520000 | $0.8700000 | $0.8256000 |
2024-04-23 | $0.8520000 | $0.7777000 | $0.8650000 | $0.7600000 |
2024-04-24 | $0.7777000 | $0.7974000 | $0.8439000 | $0.7710000 |
2024-04-25 | $0.8123000 | $0.6668000 | $0.8151000 | $0.6668000 |
2024-04-26 | $0.7804000 | $0.7673000 | $0.7999000 | $0.7599000 |
2024-04-27 | $0.6592000 | $0.7948000 | $0.7948000 | $0.6559000 |
2024-04-28 | $0.7948000 | $0.6311000 | $0.7908000 | $0.6311000 |
2024-04-29 | $0.7267000 | $0.7106000 | $0.7279000 | $0.6828000 |
2024-04-30 | $0.7106000 | $0.6913000 | $0.7254000 | $0.6495000 |
2024-05-01 | $0.6063000 | $0.6074000 | $0.6074000 | $0.6063000 |
2024-05-02 | $0.6970000 | $0.7243000 | $0.7481000 | $0.6672000 |
2024-05-03 | $0.7243000 | $0.7306000 | $0.7391000 | $0.6553000 |
2024-05-04 | $0.7306000 | $0.6748000 | $0.7400000 | $0.6660000 |
2024-05-05 | $0.6748000 | $0.7175000 | $0.7521000 | $0.6396000 |
2024-05-06 | $0.7175000 | $0.6880000 | $0.7644000 | $0.6816000 |
2024-05-07 | $0.6317000 | $0.6164000 | $0.6232000 | $0.6164000 |
2024-05-08 | $0.6164000 | $0.6051000 | $0.6051000 | $0.6051000 |
2024-05-09 | $0.6051000 | $0.6346000 | $0.7449000 | $0.6232000 |
2024-05-10 | $0.6247000 | $0.5924000 | $0.6568000 | $0.5858000 |
2024-05-11 | $0.6116000 | $0.6009000 | $0.7244000 | $0.6009000 |
2024-05-12 | $0.6009000 | $0.5697000 | $0.6115000 | $0.5697000 |
2024-05-13 | $0.6085000 | $0.6053000 | $0.6336000 | $0.5700000 |
2024-05-14 | $0.6053000 | $0.5908000 | $0.6405000 | $0.5865000 |
2024-05-15 | $0.5908000 | $0.6076000 | $0.6476000 | $0.5865000 |
2024-05-16 | $0.6076000 | $0.6452000 | $0.6684000 | $0.6014000 |
2024-05-17 | $0.6049000 | $0.6169000 | $0.7322000 | $0.6169000 |
2024-05-18 | $0.6169000 | $0.5481000 | $0.6157000 | $0.5481000 |
2024-05-19 | $0.5768000 | $0.5483000 | $0.5843000 | $0.5465000 |
2024-05-20 | $0.5483000 | $0.6328000 | $0.6542000 | $0.5453000 |
2024-05-21 | $0.5850000 | $0.5745000 | $0.5745000 | $0.5738000 |
2024-05-22 | $0.5745000 | $0.5461000 | $0.5661000 | $0.5461000 |
2024-05-23 | $0.5461000 | $0.5273000 | $0.5368000 | $0.5137000 |
2024-05-24 | $0.6029000 | $0.6077000 | $0.6687000 | $0.5871000 |
2024-05-25 | $0.5319000 | $0.7601000 | $0.7601000 | $0.5231000 |
2024-05-26 | $0.6044000 | $0.5775000 | $0.6110000 | $0.5636000 |
2024-05-27 | $0.5775000 | $0.6090000 | $0.6170000 | $0.5410000 |
2024-05-28 | $0.6090000 | $0.6002000 | $0.6182000 | $0.5853000 |
2024-05-29 | $0.6002000 | $0.5753000 | $0.6079000 | $0.5716000 |
2024-05-30 | $0.5753000 | $0.5902000 | $0.6250000 | $0.5759000 |
2024-05-31 | $0.5902000 | $0.5516000 | $0.6007000 | $0.5516000 |
2024-06-01 | $0.5516000 | $0.5426000 | $0.5774000 | $0.5297000 |
2024-06-02 | $0.5426000 | $0.5250000 | $0.5449000 | $0.5098000 |
2024-06-03 | $0.5250000 | $0.5699000 | $0.5919000 | $0.5134000 |
2024-06-04 | $0.7547000 | $0.7550000 | $0.7555000 | $0.7547000 |
2024-06-06 | $0.5376000 | $0.5315000 | $0.5350000 | $0.5315000 |
2024-06-07 | $0.5315000 | $0.5307000 | $0.5317000 | $0.5304000 |
2024-06-08 | $0.5095000 | $0.4713000 | $0.5096000 | $0.4611000 |
2024-06-09 | $0.5198000 | $0.4178000 | $0.5223000 | $0.4178000 |
2024-06-10 | $0.4884000 | $0.4998000 | $0.5097000 | $0.4667000 |
2024-06-11 | $0.4170000 | $0.4605000 | $0.4605000 | $0.4039000 |
2024-06-12 | $0.4657000 | $0.4639000 | $0.5154000 | $0.4439000 |
2024-06-13 | $0.4639000 | $0.4566000 | $0.4896000 | $0.4441000 |
2024-06-14 | $0.4566000 | $0.4388000 | $0.4697000 | $0.4305000 |
2024-06-15 | $0.4515000 | $0.7281000 | $0.7281000 | $0.3971000 |
2024-06-16 | $0.4509000 | $0.4370000 | $0.4641000 | $0.4299000 |
2024-06-17 | $0.4370000 | $0.4217000 | $0.4511000 | $0.3999000 |
2024-06-18 | $0.7313000 | $0.3916000 | $0.7167000 | $0.3916000 |
2024-06-19 | $0.4037000 | $0.4536000 | $0.4798000 | $0.4005000 |
2024-06-20 | $0.4536000 | $0.4668000 | $0.5051000 | $0.4498000 |
2024-06-21 | $0.4668000 | $0.4300000 | $0.4688000 | $0.4200000 |
2024-06-22 | $0.4300000 | $0.4343000 | $0.4498000 | $0.4234000 |
2024-06-23 | $0.3861000 | $0.3797000 | $0.3797000 | $0.3797000 |
2024-06-24 | $0.4241000 | $0.4473000 | $0.4810000 | $0.3946000 |
2024-06-25 | $0.3622000 | $0.3624000 | $0.3625000 | $0.3620000 |
모집통화 | 거래소 |
---|---|
VXV/BTC | bilaxy |
VXV/ETH | bilaxy |
VXV/ETH | idex |
VXV/USDT | kucoin |
VXV/BTC | probit |
The Vectorspace AI platform enables dynamically generated smart “token baskets” based on user-selected trends that exist in search, social media and news. The reason It has included the word ‘smart’ is based on the ability for these baskets to determine for themselves whether or not to include additional cryptocurrencies or components from related baskets that may increase overall returns. Baskets that interact this way with one another will conduct these kinds of transactions between one another using the Vectorspace utility token, VXV which is also required to dynamically generate baskets.
Sorry, detailed technology about Vectorspace AI is not currently available
Sorry, detailed features about Vectorspace AI is not currently available