Be your own bank - safest and most popular wallet
Buy and sell cryptocurrency
The safe place for your coins
日期 | 打开 | 关 | 高 | 低 |
---|---|---|---|---|
2023-09-30 | $0.1686000 | $0.1689000 | $0.1691000 | $0.1685000 |
2023-10-01 | $0.1865000 | $0.1836000 | $0.1988000 | $0.1820000 |
2023-10-02 | $0.1836000 | $0.1828000 | $0.1842000 | $0.1827000 |
2023-10-03 | $0.1753000 | $0.1785000 | $0.1818000 | $0.1698000 |
2023-10-04 | $0.1785000 | $0.1782000 | $0.1789000 | $0.1781000 |
2023-10-21 | $0.1639000 | $0.1708000 | $0.1763000 | $0.1656000 |
2023-10-22 | $0.1708000 | $0.1866000 | $0.1882000 | $0.1681000 |
2023-10-23 | $0.1866000 | $0.1879000 | $0.2019000 | $0.1858000 |
2023-10-24 | $0.1879000 | $0.1730000 | $0.1914000 | $0.1701000 |
2023-10-25 | $0.1730000 | $0.1891000 | $0.1941000 | $0.1684000 |
2023-10-26 | $0.1891000 | $0.1928000 | $0.1944000 | $0.1731000 |
2023-10-27 | $0.1928000 | $0.1766000 | $0.2081000 | $0.1757000 |
2023-10-28 | $0.1766000 | $0.1816000 | $0.1835000 | $0.1760000 |
2023-10-29 | $0.1816000 | $0.2011000 | $0.2052000 | $0.1824000 |
2023-10-30 | $0.2011000 | $0.2049000 | $0.2069000 | $0.1951000 |
2023-10-31 | $0.2049000 | $0.2059000 | $0.2195000 | $0.1950000 |
2023-11-01 | $0.2059000 | $0.1962000 | $0.2125000 | $0.1933000 |
2023-11-02 | $0.1962000 | $0.1895000 | $0.1944000 | $0.1886000 |
2023-11-03 | $0.1895000 | $0.1883000 | $0.1944000 | $0.1863000 |
2023-11-04 | $0.1883000 | $0.1915000 | $0.1941000 | $0.1883000 |
2023-11-05 | $0.1915000 | $0.1918000 | $0.2018000 | $0.1908000 |
2023-11-06 | $0.1918000 | $0.1955000 | $0.1963000 | $0.1899000 |
2023-11-07 | $0.1955000 | $0.1941000 | $0.2152000 | $0.1886000 |
2023-11-08 | $0.1941000 | $0.1881000 | $0.1955000 | $0.1870000 |
2023-11-09 | $0.1881000 | $0.2108000 | $0.2191000 | $0.2091000 |
2023-11-10 | $0.2108000 | $0.2106000 | $0.2121000 | $0.2100000 |
2023-12-24 | $0.2450000 | $0.2395000 | $0.2675000 | $0.2288000 |
2023-12-25 | $0.2395000 | $0.2254000 | $0.2551000 | $0.2214000 |
2023-12-26 | $0.2254000 | $0.2230000 | $0.2316000 | $0.2202000 |
2023-12-27 | $0.2230000 | $0.2514000 | $0.2547000 | $0.2362000 |
2023-12-28 | $0.2514000 | $0.2883000 | $0.3101000 | $0.2449000 |
2023-12-29 | $0.2883000 | $0.2695000 | $0.2939000 | $0.2470000 |
2023-12-30 | $0.2695000 | $0.2519000 | $0.2901000 | $0.2425000 |
2023-12-31 | $0.2519000 | $0.2621000 | $0.2674000 | $0.2322000 |
2024-01-01 | $0.2621000 | $0.2682000 | $0.2781000 | $0.2522000 |
2024-01-02 | $0.2682000 | $0.2474000 | $0.2792000 | $0.2410000 |
2024-01-03 | $0.2474000 | $0.2261000 | $0.2410000 | $0.2239000 |
2024-01-04 | $0.2261000 | $0.2499000 | $0.2558000 | $0.2313000 |
2024-01-05 | $0.2499000 | $0.2375000 | $0.2629000 | $0.2347000 |
2024-01-06 | $0.2375000 | $0.2275000 | $0.2491000 | $0.2266000 |
2024-01-07 | $0.2275000 | $0.2225000 | $0.2281000 | $0.2219000 |
2024-01-08 | $0.2225000 | $0.2344000 | $0.2452000 | $0.2221000 |
2024-01-09 | $0.2344000 | $0.2216000 | $0.2375000 | $0.2030000 |
2024-01-10 | $0.2216000 | $0.2147000 | $0.2451000 | $0.2134000 |
2024-01-11 | $0.2147000 | $0.2518000 | $0.2598000 | $0.2154000 |
2024-01-12 | $0.2518000 | $0.2300000 | $0.2444000 | $0.2298000 |
2024-01-13 | $0.2300000 | $0.2423000 | $0.2668000 | $0.2333000 |
2024-01-14 | $0.2423000 | $0.2446000 | $0.2716000 | $0.2321000 |
2024-01-15 | $0.2446000 | $0.2611000 | $0.2929000 | $0.2457000 |
2024-01-16 | $0.2611000 | $0.2791000 | $0.2822000 | $0.2569000 |
2024-01-17 | $0.2791000 | $0.2499000 | $0.2748000 | $0.2466000 |
2024-01-18 | $0.2499000 | $0.2792000 | $0.2831000 | $0.2438000 |
2024-01-19 | $0.2792000 | $0.2667000 | $0.2874000 | $0.2520000 |
2024-01-20 | $0.2667000 | $0.2452000 | $0.2720000 | $0.2444000 |
2024-01-21 | $0.2452000 | $0.2585000 | $0.2598000 | $0.2377000 |
2024-01-22 | $0.2585000 | $0.2658000 | $0.2686000 | $0.2196000 |
2024-01-23 | $0.2658000 | $0.2524000 | $0.2640000 | $0.2241000 |
2024-01-24 | $0.2524000 | $0.2446000 | $0.2565000 | $0.2308000 |
2024-01-25 | $0.2446000 | $0.2368000 | $0.2497000 | $0.2273000 |
2024-01-26 | $0.2368000 | $0.2401000 | $0.2517000 | $0.2274000 |
2024-01-27 | $0.2401000 | $0.2262000 | $0.2515000 | $0.2249000 |
2024-01-28 | $0.2262000 | $0.2482000 | $0.2525000 | $0.2188000 |
2024-01-29 | $0.2482000 | $0.3205000 | $0.3520000 | $0.2350000 |
2024-01-30 | $0.3205000 | $0.3552000 | $0.4218000 | $0.3236000 |
2024-01-31 | $0.3552000 | $0.3824000 | $0.4185000 | $0.3430000 |
2024-02-01 | $0.3824000 | $0.3642000 | $0.3982000 | $0.3063000 |
2024-02-02 | $0.3642000 | $0.3522000 | $0.3757000 | $0.3393000 |
2024-02-03 | $0.3522000 | $0.3701000 | $0.3735000 | $0.3377000 |
2024-02-04 | $0.3701000 | $0.4323000 | $4.58 | $0.3644000 |
2024-02-05 | $0.4323000 | $0.4244000 | $0.4426000 | $0.4136000 |
2024-02-06 | $0.4244000 | $0.4329000 | $0.4740000 | $0.4260000 |
2024-02-07 | $0.4329000 | $0.5702000 | $0.5765000 | $0.4403000 |
2024-02-08 | $0.5702000 | $0.6696000 | $0.6858000 | $0.5282000 |
2024-02-09 | $0.6696000 | $0.8179000 | $0.8343000 | $0.6630000 |
2024-02-10 | $0.8179000 | $0.9338000 | $2.86 | $0.7433000 |
2024-02-11 | $0.9338000 | $0.9655000 | $1.11 | $0.8853000 |
2024-02-12 | $0.9655000 | $0.9783000 | $1.07 | $0.9211000 |
2024-02-13 | $0.9783000 | $0.9267000 | $1.01 | $0.8767000 |
2024-02-14 | $0.9267000 | $0.9274000 | $1.00 | $0.9010000 |
2024-02-15 | $0.9274000 | $0.8403000 | $0.9745000 | $0.8035000 |
2024-02-16 | $0.8403000 | $0.7526000 | $0.8510000 | $0.7226000 |
2024-02-17 | $0.7526000 | $0.7531000 | $0.7548000 | $0.7504000 |
2024-02-18 | $0.7500000 | $0.8973000 | $0.9817000 | $0.7748000 |
2024-02-19 | $0.8973000 | $0.8411000 | $0.9324000 | $0.8355000 |
2024-02-20 | $0.8411000 | $0.8973000 | $0.9552000 | $0.7897000 |
2024-02-21 | $0.8973000 | $0.8627000 | $0.9387000 | $0.7971000 |
2024-02-22 | $0.8627000 | $1.02 | $1.05 | $0.8511000 |
2024-02-23 | $1.02 | $0.9678000 | $1.04 | $0.9564000 |
2024-02-24 | $0.9678000 | $0.9899000 | $1.01 | $0.9025000 |
2024-02-25 | $0.9899000 | $0.9270000 | $1.03 | $0.9139000 |
2024-02-26 | $0.9270000 | $0.9694000 | $0.9725000 | $0.8546000 |
2024-02-27 | $0.9694000 | $0.9725000 | $1.06 | $0.9426000 |
2024-02-28 | $0.9725000 | $0.9461000 | $1.05 | $0.8828000 |
2024-02-29 | $0.9461000 | $0.9057000 | $0.9545000 | $0.8984000 |
2024-03-01 | $0.9057000 | $0.9040000 | $0.9452000 | $0.8841000 |
2024-03-02 | $0.9040000 | $0.9110000 | $0.9227000 | $0.8415000 |
2024-03-03 | $0.9110000 | $0.9300000 | $0.9446000 | $0.8944000 |
2024-03-04 | $0.9300000 | $0.8905000 | $0.9744000 | $0.8789000 |
2024-03-05 | $0.8905000 | $0.8909000 | $0.8959000 | $0.8471000 |
2024-03-06 | $0.8909000 | $1.07 | $1.20 | $0.9488000 |
2024-03-07 | $1.07 | $1.51 | $1.54 | $1.09 |
2024-03-08 | $1.51 | $1.35 | $1.53 | $1.31 |
2024-03-09 | $1.35 | $1.34 | $1.35 | $1.34 |
2024-03-10 | $1.44 | $1.85 | $1.86 | $1.42 |
2024-03-11 | $1.85 | $2.02 | $2.02 | $1.78 |
2024-03-12 | $2.02 | $1.93 | $2.00 | $1.80 |
2024-03-13 | $1.93 | $2.09 | $2.10 | $1.89 |
2024-03-14 | $2.09 | $1.93 | $2.17 | $1.83 |
2024-03-15 | $1.93 | $1.82 | $1.99 | $1.68 |
2024-03-16 | $1.82 | $1.65 | $1.74 | $1.57 |
2024-03-17 | $1.65 | $1.89 | $1.91 | $1.58 |
2024-03-18 | $1.89 | $1.63 | $1.87 | $1.62 |
2024-03-19 | $1.63 | $1.45 | $1.55 | $1.28 |
2024-03-20 | $1.45 | $1.65 | $1.72 | $1.59 |
2024-03-21 | $1.65 | $1.52 | $1.65 | $1.41 |
2024-03-22 | $1.52 | $1.45 | $1.53 | $1.29 |
2024-03-23 | $1.45 | $1.36 | $1.53 | $1.32 |
2024-03-24 | $1.36 | $1.54 | $1.73 | $1.40 |
2024-03-25 | $1.54 | $1.54 | $1.72 | $1.49 |
2024-03-26 | $1.54 | $1.39 | $1.55 | $1.06 |
2024-03-27 | $1.39 | $1.31 | $1.43 | $1.21 |
2024-03-28 | $1.31 | $1.57 | $1.73 | $1.32 |
2024-03-29 | $1.57 | $1.61 | $1.66 | $1.45 |
2024-03-30 | $1.61 | $1.60 | $1.68 | $1.46 |
2024-03-31 | $1.60 | $1.41 | $1.67 | $1.38 |
2024-04-01 | $1.41 | $1.35 | $1.55 | $1.31 |
2024-04-02 | $1.35 | $1.36 | $1.37 | $1.18 |
2024-04-03 | $1.36 | $1.34 | $1.40 | $1.31 |
2024-04-04 | $1.34 | $1.23 | $1.37 | $1.08 |
2024-04-05 | $1.23 | $1.07 | $1.26 | $0.9881000 |
2024-04-06 | $1.07 | $1.23 | $1.24 | $0.9950000 |
2024-04-07 | $1.23 | $1.30 | $1.38 | $1.08 |
2024-04-08 | $1.30 | $1.02 | $1.41 | $0.9854000 |
2024-04-09 | $1.02 | $1.15 | $1.22 | $0.9691000 |
2024-04-10 | $1.15 | $1.15 | $1.27 | $1.00 |
2024-04-11 | $1.15 | $1.02 | $1.16 | $0.9977000 |
2024-04-12 | $1.02 | $0.9057000 | $1.09 | $0.8781000 |
2024-04-13 | $0.9057000 | $0.7725000 | $0.9303000 | $0.7390000 |
2024-04-14 | $0.7725000 | $0.8512000 | $0.9907000 | $0.8054000 |
2024-04-15 | $0.8512000 | $0.7739000 | $1.04 | $0.7571000 |
2024-04-16 | $0.7739000 | $0.8747000 | $0.8901000 | $0.7470000 |
2024-04-17 | $0.8747000 | $0.7558000 | $0.8633000 | $0.6997000 |
2024-04-18 | $0.7558000 | $0.8489000 | $0.8964000 | $0.7477000 |
2024-04-19 | $0.8489000 | $0.8238000 | $0.9152000 | $0.7642000 |
2024-04-20 | $0.8238000 | $0.8410000 | $0.9534000 | $0.8319000 |
2024-04-21 | $0.8410000 | $0.8868000 | $0.9816000 | $0.8352000 |
2024-04-22 | $0.8868000 | $0.9675000 | $1.00 | $0.8452000 |
2024-04-23 | $0.9675000 | $0.9399000 | $1.01 | $0.8394000 |
2024-04-24 | $0.9399000 | $0.7575000 | $0.9163000 | $0.7330000 |
2024-04-25 | $0.7575000 | $0.7652000 | $0.8523000 | $0.7198000 |
2024-04-26 | $0.7652000 | $0.7497000 | $0.8482000 | $0.7374000 |
2024-04-27 | $0.7497000 | $0.8146000 | $0.9073000 | $0.7382000 |
2024-04-28 | $0.8146000 | $0.7380000 | $0.8234000 | $0.7295000 |
2024-04-29 | $0.7380000 | $0.7579000 | $0.8007000 | $0.6634000 |
2024-04-30 | $0.7579000 | $0.6378000 | $0.7806000 | $0.6107000 |
2024-05-01 | $0.6378000 | $0.6428000 | $0.6463000 | $0.6373000 |
2024-05-02 | $0.6151000 | $0.6812000 | $0.7075000 | $0.6155000 |
2024-05-03 | $0.6812000 | $0.7070000 | $0.7834000 | $0.6614000 |
2024-05-04 | $0.7070000 | $0.7566000 | $0.8081000 | $0.6690000 |
2024-05-05 | $0.7566000 | $0.8906000 | $0.9295000 | $0.7253000 |
2024-05-06 | $0.8906000 | $0.7725000 | $0.8696000 | $0.7474000 |
2024-05-07 | $0.7725000 | $0.7975000 | $0.8215000 | $0.7100000 |
2024-05-08 | $0.7975000 | $0.8043000 | $0.8218000 | $0.6981000 |
2024-05-09 | $0.8043000 | $0.7056000 | $0.8303000 | $0.6697000 |
2024-05-10 | $0.7056000 | $0.6561000 | $0.7664000 | $0.6186000 |
2024-05-11 | $0.6561000 | $0.7140000 | $0.7384000 | $0.6412000 |
2024-05-12 | $0.7140000 | $0.7153000 | $0.7270000 | $0.6318000 |
2024-05-13 | $0.7147000 | $0.7112000 | $0.7471000 | $0.6351000 |
2024-05-14 | $0.7116000 | $0.6651000 | $0.7187000 | $0.6314000 |
2024-05-15 | $0.6651000 | $0.6859000 | $0.7754000 | $0.6816000 |
2024-05-16 | $0.6859000 | $0.7419000 | $0.7543000 | $0.6618000 |
2024-05-17 | $0.7419000 | $0.7712000 | $0.7829000 | $0.6639000 |
2024-05-18 | $0.7712000 | $0.7550000 | $0.8140000 | $0.7172000 |
2024-05-19 | $0.7550000 | $0.7127000 | $0.8573000 | $0.7087000 |
2024-05-20 | $0.7127000 | $0.8132000 | $0.9348000 | $0.7821000 |
2024-05-21 | $0.8132000 | $0.8291000 | $0.9212000 | $0.8003000 |
2024-05-22 | $0.8291000 | $0.8153000 | $0.8814000 | $0.7607000 |
2024-05-23 | $0.8153000 | $0.7771000 | $0.8459000 | $0.7658000 |
2024-05-24 | $0.7771000 | $0.8062000 | $0.8136000 | $0.6899000 |
2024-05-25 | $0.8062000 | $0.8462000 | $0.8485000 | $0.7244000 |
2024-05-26 | $0.8462000 | $0.8249000 | $0.8654000 | $0.8039000 |
2024-05-27 | $0.8249000 | $0.7973000 | $0.8409000 | $0.7561000 |
2024-05-28 | $0.7973000 | $0.7466000 | $0.7869000 | $0.6767000 |
2024-05-29 | $0.7466000 | $0.6599000 | $0.7468000 | $0.6512000 |
2024-05-30 | $0.6599000 | $0.6467000 | $0.7318000 | $0.6227000 |
2024-05-31 | $0.6467000 | $0.7209000 | $0.8002000 | $0.6431000 |
2024-06-01 | $0.7209000 | $0.6508000 | $0.7568000 | $0.6348000 |
2024-06-02 | $0.6508000 | $0.7120000 | $0.7698000 | $0.6440000 |
2024-06-03 | $0.7120000 | $0.7182000 | $0.7265000 | $0.6275000 |
2024-06-04 | $0.7182000 | $0.7156000 | $0.7191000 | $0.7152000 |
2024-06-06 | $0.7733000 | $0.7205000 | $0.7960000 | $0.6862000 |
2024-06-07 | $0.7205000 | $0.7220000 | $0.7232000 | $0.7198000 |
2024-06-08 | $0.6942000 | $0.7200000 | $0.7207000 | $0.6114000 |
2024-06-09 | $0.7200000 | $0.6552000 | $0.7249000 | $0.6078000 |
2024-06-10 | $0.6552000 | $0.6896000 | $0.7449000 | $0.6481000 |
2024-06-11 | $0.6896000 | $0.6040000 | $0.6960000 | $0.5963000 |
2024-06-12 | $0.6040000 | $0.5748000 | $0.6706000 | $0.5563000 |
2024-06-13 | $0.5748000 | $0.6006000 | $0.6284000 | $0.5424000 |
2024-06-14 | $0.6006000 | $0.5759000 | $0.6326000 | $0.5195000 |
2024-06-15 | $0.5759000 | $0.5079000 | $0.5971000 | $0.5047000 |
2024-06-16 | $0.5079000 | $0.4945000 | $0.5680000 | $0.4858000 |
2024-06-17 | $0.4945000 | $0.5111000 | $0.5799000 | $0.4342000 |
2024-06-18 | $0.5111000 | $0.4607000 | $0.5488000 | $0.4485000 |
2024-06-19 | $0.4607000 | $0.4758000 | $0.5328000 | $0.4627000 |
2024-06-20 | $0.4758000 | $0.5323000 | $0.5337000 | $0.4568000 |
2024-06-21 | $0.5323000 | $0.4861000 | $0.5346000 | $0.4734000 |
2024-06-22 | $0.4861000 | $0.4773000 | $0.5367000 | $0.4714000 |
2024-06-23 | $0.4773000 | $0.4786000 | $0.5111000 | $0.4342000 |
2024-06-24 | $0.4786000 | $0.4460000 | $0.4741000 | $0.3954000 |
2024-06-25 | $0.4460000 | $0.4468000 | $0.4471000 | $0.4444000 |
Long-term investment project under Cryptomining Farm is suitable for investors who want to earn a long-term and stable without the impact of price fluctuated violently of Cryptocurrencies. The revenue on the first 1st –3rd years is earned from using the generated electricity to bitcoin and burstcoin mining, and purchasing of cheap electricity during off-peak for using to reduce the maintenance fee. And the revenue on during 4th -25th year is earned from the sale of electricity to the Electricity Generating Authority (EGA) which has a long-term contract with fixed price, or if bitcoin and burstcoin mining have better profits, it will also be continued to dig
Sorry, detailed technology about Cellframe is not currently available
Sorry, detailed features about Cellframe is not currently available