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 |
---|---|---|---|---|
2023-09-29 | $0.0241300 | $0.0239100 | $0.0245600 | $0.0233800 |
2023-09-30 | $0.0239100 | $0.0251300 | $0.0258300 | $0.0239600 |
2023-10-01 | $0.0251300 | $0.0273200 | $0.0282200 | $0.0259300 |
2023-10-02 | $0.0273200 | $0.0269900 | $0.0277500 | $0.0258600 |
2023-10-03 | $0.0269900 | $0.0307500 | $0.0308700 | $0.0268800 |
2023-10-04 | $0.0307500 | $0.0302500 | $0.0316800 | $0.0296400 |
2023-10-05 | $0.0302500 | $0.0294100 | $0.0300600 | $0.0286200 |
2023-10-06 | $0.0294100 | $0.0302200 | $0.0310900 | $0.0298100 |
2023-10-07 | $0.0302200 | $0.0302200 | $0.0302600 | $0.0302000 |
2023-10-08 | $0.0296200 | $0.0284100 | $0.0297200 | $0.0281300 |
2023-10-09 | $0.0284100 | $0.0277600 | $0.0281000 | $0.0270200 |
2023-10-10 | $0.0277600 | $0.0269300 | $0.0278300 | $0.0269000 |
2023-10-11 | $0.0269300 | $0.0259400 | $0.0274300 | $0.0241100 |
2023-10-12 | $0.0259400 | $0.0251700 | $0.0258600 | $0.0251400 |
2023-10-13 | $0.0251700 | $0.0249000 | $0.0255600 | $0.0245100 |
2023-10-14 | $0.0249000 | $0.0253200 | $0.0256900 | $0.0248200 |
2023-10-15 | $0.0253200 | $0.0253800 | $0.0257800 | $0.0249900 |
2023-10-16 | $0.0253800 | $0.0255900 | $0.0274100 | $0.0255100 |
2023-10-17 | $0.0255900 | $0.0252500 | $0.0258800 | $0.0249800 |
2023-10-18 | $0.0252500 | $0.0248600 | $0.0257800 | $0.0246600 |
2023-10-19 | $0.0248600 | $0.0256600 | $0.0258500 | $0.0243000 |
2023-10-20 | $0.0256600 | $0.0261800 | $0.0273100 | $0.0254900 |
2023-10-21 | $0.0261800 | $0.0268000 | $0.0274400 | $0.0260200 |
2023-10-22 | $0.0268000 | $0.0281400 | $0.0288700 | $0.0272800 |
2023-10-23 | $0.0281400 | $0.0312100 | $0.0317100 | $0.0294100 |
2023-10-24 | $0.0312100 | $0.0314000 | $0.0337800 | $0.0300300 |
2023-10-25 | $0.0314000 | $0.0311400 | $0.0320500 | $0.0294300 |
2023-10-26 | $0.0311400 | $0.0312400 | $0.0325900 | $0.0305900 |
2023-10-27 | $0.0312400 | $0.0326300 | $0.0332000 | $0.0308300 |
2023-10-28 | $0.0326300 | $0.0318200 | $0.0330100 | $0.0307500 |
2023-10-29 | $0.0318200 | $0.0321100 | $0.0321600 | $0.0310500 |
2023-10-30 | $0.0321100 | $0.0317400 | $0.0329800 | $0.0311700 |
2023-10-31 | $0.0317400 | $0.0316400 | $0.0333500 | $0.0313300 |
2023-11-01 | $0.0316400 | $0.0311100 | $0.0325700 | $0.0303000 |
2023-11-02 | $0.0311100 | $0.0310200 | $0.0319600 | $0.0298300 |
2023-11-03 | $0.0310200 | $0.0309500 | $0.0320900 | $0.0293600 |
2023-11-04 | $0.0309500 | $0.0327800 | $0.0333600 | $0.0309800 |
2023-11-05 | $0.0327800 | $0.0350400 | $0.0366000 | $0.0334200 |
2023-11-06 | $0.0350400 | $0.0376300 | $0.0385800 | $0.0349900 |
2023-11-07 | $0.0376300 | $0.0364600 | $0.0389500 | $0.0358600 |
2023-11-08 | $0.0364600 | $0.0362700 | $0.0381800 | $0.0356700 |
2023-11-09 | $0.0362700 | $0.0326000 | $0.0424000 | $0.0317300 |
2023-11-10 | $0.0326000 | $0.0330500 | $0.0330600 | $0.0325500 |
2023-12-24 | $0.0599 | $0.0644 | $0.0648 | $0.0587 |
2023-12-25 | $0.0644 | $0.0599 | $0.0647 | $0.0584 |
2023-12-26 | $0.0599 | $0.0698 | $0.0787 | $0.0575 |
2023-12-27 | $0.0698 | $0.0679 | $0.0748 | $0.0656 |
2023-12-28 | $0.0679 | $0.0680 | $0.0712 | $0.0661 |
2023-12-29 | $0.0680 | $0.0696 | $0.0736 | $0.0645 |
2023-12-30 | $0.0696 | $0.0684 | $0.0707 | $0.0670 |
2023-12-31 | $0.0684 | $0.0672 | $0.0702 | $0.0671 |
2024-01-01 | $0.0672 | $0.0690 | $0.0708 | $0.0681 |
2024-01-02 | $0.0690 | $0.0679 | $0.0728 | $0.0673 |
2024-01-03 | $0.0679 | $0.0663 | $0.0690 | $0.0629 |
2024-01-04 | $0.0663 | $0.0632 | $0.0682 | $0.0619 |
2024-01-05 | $0.0632 | $0.0626 | $0.0645 | $0.0614 |
2024-01-06 | $0.0626 | $0.0608 | $0.0618 | $0.0558 |
2024-01-07 | $0.0608 | $0.0554 | $0.0605 | $0.0551 |
2024-01-08 | $0.0554 | $0.0625 | $0.0632 | $0.0547 |
2024-01-09 | $0.0625 | $0.0572 | $0.0639 | $0.0559 |
2024-01-10 | $0.0572 | $0.0630 | $0.0650 | $0.0599 |
2024-01-11 | $0.0630 | $0.0660 | $0.0753 | $0.0618 |
2024-01-12 | $0.0660 | $0.0603 | $0.0645 | $0.0579 |
2024-01-13 | $0.0603 | $0.0617 | $0.0631 | $0.0596 |
2024-01-14 | $0.0617 | $0.0583 | $0.0610 | $0.0556 |
2024-01-15 | $0.0583 | $0.0584 | $0.0595 | $0.0570 |
2024-01-16 | $0.0584 | $0.0561 | $0.0602 | $0.0554 |
2024-01-17 | $0.0561 | $0.0546 | $0.0556 | $0.0515 |
2024-01-18 | $0.0546 | $0.0531 | $0.0542 | $0.0516 |
2024-01-19 | $0.0531 | $0.0539 | $0.0551 | $0.0507 |
2024-01-20 | $0.0539 | $0.0520 | $0.0568 | $0.0516 |
2024-01-21 | $0.0520 | $0.0510 | $0.0532 | $0.0504 |
2024-01-22 | $0.0510 | $0.0491900 | $0.0498800 | $0.0461400 |
2024-01-23 | $0.0491900 | $0.0515 | $0.0519 | $0.0471100 |
2024-01-24 | $0.0515 | $0.0503 | $0.0514 | $0.0489100 |
2024-01-25 | $0.0503 | $0.0523 | $0.0529 | $0.0499200 |
2024-01-26 | $0.0523 | $0.0527 | $0.0562 | $0.0525 |
2024-01-27 | $0.0527 | $0.0513 | $0.0534 | $0.0502 |
2024-01-28 | $0.0513 | $0.0497400 | $0.0526 | $0.0495500 |
2024-01-29 | $0.0497400 | $0.0518 | $0.0542 | $0.0509 |
2024-01-30 | $0.0518 | $0.0509 | $0.0530 | $0.0490600 |
2024-01-31 | $0.0509 | $0.0512 | $0.0529 | $0.0486200 |
2024-02-01 | $0.0512 | $0.0531 | $0.0534 | $0.0507 |
2024-02-02 | $0.0531 | $0.0511 | $0.0545 | $0.0509 |
2024-02-03 | $0.0511 | $0.0504 | $0.0517 | $0.0499600 |
2024-02-04 | $0.0504 | $0.0518 | $0.0526 | $0.0496200 |
2024-02-05 | $0.0518 | $0.0495000 | $0.0525 | $0.0488300 |
2024-02-06 | $0.0495000 | $0.0509 | $0.0522 | $0.0491500 |
2024-02-07 | $0.0509 | $0.0528 | $0.0541 | $0.0503 |
2024-02-08 | $0.0528 | $0.0535 | $0.0549 | $0.0511 |
2024-02-09 | $0.0535 | $0.0560 | $0.0568 | $0.0532 |
2024-02-10 | $0.0560 | $0.0563 | $0.0586 | $0.0554 |
2024-02-11 | $0.0563 | $0.0543 | $0.0577 | $0.0541 |
2024-02-12 | $0.0543 | $0.0564 | $0.0593 | $0.0562 |
2024-02-13 | $0.0564 | $0.0562 | $0.0574 | $0.0533 |
2024-02-14 | $0.0562 | $0.0586 | $0.0636 | $0.0584 |
2024-02-15 | $0.0586 | $0.0573 | $0.0621 | $0.0570 |
2024-02-16 | $0.0573 | $0.0565 | $0.0579 | $0.0550 |
2024-02-17 | $0.0565 | $0.0568 | $0.0568 | $0.0564 |
2024-02-18 | $0.0553 | $0.0523 | $0.0571 | $0.0516 |
2024-02-19 | $0.0523 | $0.0564 | $0.0565 | $0.0509 |
2024-02-20 | $0.0564 | $0.0565 | $0.0635 | $0.0547 |
2024-02-21 | $0.0565 | $0.0559 | $0.0586 | $0.0541 |
2024-02-22 | $0.0559 | $0.0519 | $0.0583 | $0.0508 |
2024-02-23 | $0.0519 | $0.0516 | $0.0534 | $0.0506 |
2024-02-24 | $0.0516 | $0.0504 | $0.0531 | $0.0502 |
2024-02-25 | $0.0504 | $0.0505 | $0.0535 | $0.0502 |
2024-02-26 | $0.0505 | $0.0565 | $0.0583 | $0.0510 |
2024-02-27 | $0.0565 | $0.0550 | $0.0596 | $0.0525 |
2024-02-28 | $0.0550 | $0.0605 | $0.0631 | $0.0553 |
2024-02-29 | $0.0605 | $0.0615 | $0.0651 | $0.0577 |
2024-03-01 | $0.0615 | $0.0657 | $0.0713 | $0.0631 |
2024-03-02 | $0.0657 | $0.0668 | $0.0676 | $0.0613 |
2024-03-03 | $0.0668 | $0.0631 | $0.0687 | $0.0628 |
2024-03-04 | $0.0631 | $0.0654 | $0.0725 | $0.0633 |
2024-03-05 | $0.0654 | $0.0599 | $0.0641 | $0.0574 |
2024-03-06 | $0.0599 | $0.0657 | $0.0674 | $0.0590 |
2024-03-07 | $0.0657 | $0.0681 | $0.0692 | $0.0650 |
2024-03-08 | $0.0681 | $0.0777 | $0.0779 | $0.0654 |
2024-03-09 | $0.0777 | $0.0777 | $0.0778 | $0.0776 |
2024-03-10 | $0.0779 | $0.0728 | $0.0774 | $0.0709 |
2024-03-11 | $0.0728 | $0.0905 | $0.0938 | $0.0755 |
2024-03-12 | $0.0905 | $0.0916 | $0.0942 | $0.0825 |
2024-03-13 | $0.0916 | $0.0881 | $0.0927 | $0.0856 |
2024-03-14 | $0.0881 | $0.0810 | $0.0858 | $0.0801 |
2024-03-15 | $0.0810 | $0.0763 | $0.0800 | $0.0742 |
2024-03-16 | $0.0763 | $0.0679 | $0.0718 | $0.0662 |
2024-03-17 | $0.0679 | $0.0759 | $0.0795 | $0.0686 |
2024-03-18 | $0.0759 | $0.0699 | $0.0760 | $0.0674 |
2024-03-19 | $0.0699 | $0.0711 | $0.0817 | $0.0606 |
2024-03-20 | $0.0711 | $0.0752 | $0.0823 | $0.0735 |
2024-03-21 | $0.0752 | $0.0717 | $0.0746 | $0.0679 |
2024-03-22 | $0.0717 | $0.0690 | $0.0715 | $0.0662 |
2024-03-23 | $0.0690 | $0.0665 | $0.0702 | $0.0650 |
2024-03-24 | $0.0665 | $0.0679 | $0.0704 | $0.0670 |
2024-03-25 | $0.0679 | $0.0713 | $0.0724 | $0.0697 |
2024-03-26 | $0.0713 | $0.0606 | $0.0741 | $0.0601 |
2024-03-27 | $0.0606 | $0.0609 | $0.0625 | $0.0559 |
2024-03-28 | $0.0609 | $0.0656 | $0.0665 | $0.0605 |
2024-03-29 | $0.0656 | $0.0657 | $0.0699 | $0.0625 |
2024-03-30 | $0.0657 | $0.0624 | $0.0665 | $0.0613 |
2024-03-31 | $0.0624 | $0.0626 | $0.0648 | $0.0620 |
2024-04-01 | $0.0626 | $0.0590 | $0.0630 | $0.0582 |
2024-04-02 | $0.0590 | $0.0583 | $0.0613 | $0.0549 |
2024-04-03 | $0.0583 | $0.0585 | $0.0621 | $0.0574 |
2024-04-04 | $0.0585 | $0.0574 | $0.0601 | $0.0570 |
2024-04-05 | $0.0574 | $0.0609 | $0.0613 | $0.0569 |
2024-04-06 | $0.0609 | $0.0587 | $0.0616 | $0.0579 |
2024-04-07 | $0.0587 | $0.0573 | $0.0609 | $0.0572 |
2024-04-08 | $0.0573 | $0.0580 | $0.0616 | $0.0565 |
2024-04-09 | $0.0580 | $0.0541 | $0.0570 | $0.0527 |
2024-04-10 | $0.0541 | $0.0569 | $0.0578 | $0.0535 |
2024-04-11 | $0.0569 | $0.0546 | $0.0572 | $0.0521 |
2024-04-12 | $0.0546 | $0.0517 | $0.0536 | $0.0492000 |
2024-04-13 | $0.0517 | $0.0449300 | $0.0508 | $0.0423400 |
2024-04-14 | $0.0449300 | $0.0474400 | $0.0505 | $0.0445000 |
2024-04-15 | $0.0474400 | $0.0429100 | $0.0474400 | $0.0413600 |
2024-04-16 | $0.0429100 | $0.0481300 | $0.0494300 | $0.0407300 |
2024-04-17 | $0.0481300 | $0.0432200 | $0.0466000 | $0.0417300 |
2024-04-18 | $0.0432200 | $0.0449700 | $0.0468400 | $0.0432900 |
2024-04-19 | $0.0449700 | $0.0440300 | $0.0467600 | $0.0434500 |
2024-04-20 | $0.0440300 | $0.0468500 | $0.0471300 | $0.0447700 |
2024-04-21 | $0.0468500 | $0.0454600 | $0.0475700 | $0.0448900 |
2024-04-22 | $0.0454600 | $0.0428700 | $0.0464900 | $0.0409500 |
2024-04-23 | $0.0428700 | $0.0420800 | $0.0479100 | $0.0415400 |
2024-04-24 | $0.0420800 | $0.0424100 | $0.0462700 | $0.0405300 |
2024-04-25 | $0.0424100 | $0.0427900 | $0.0433600 | $0.0415900 |
2024-04-26 | $0.0427900 | $0.0400300 | $0.0430400 | $0.0396600 |
2024-04-27 | $0.0400300 | $0.0391700 | $0.0425200 | $0.0389700 |
2024-04-28 | $0.0391700 | $0.0400000 | $0.0402600 | $0.0387300 |
2024-04-29 | $0.0400000 | $0.0405500 | $0.0418700 | $0.0386500 |
2024-04-30 | $0.0405500 | $0.0366800 | $0.0390000 | $0.0362600 |
2024-05-01 | $0.0366800 | $0.0365700 | $0.0367600 | $0.0365500 |
2024-05-02 | $0.0379700 | $0.0381100 | $0.0390300 | $0.0370900 |
2024-05-03 | $0.0381100 | $0.0406000 | $0.0406600 | $0.0383600 |
2024-05-04 | $0.0406000 | $0.0418700 | $0.0425500 | $0.0401800 |
2024-05-05 | $0.0418700 | $0.0391800 | $0.0421300 | $0.0390900 |
2024-05-06 | $0.0391800 | $0.0388400 | $0.0393900 | $0.0377100 |
2024-05-07 | $0.0388400 | $0.0395000 | $0.0434100 | $0.0378100 |
2024-05-08 | $0.0395000 | $0.0369300 | $0.0391000 | $0.0369300 |
2024-05-09 | $0.0369300 | $0.0387400 | $0.0388300 | $0.0365800 |
2024-05-10 | $0.0387400 | $0.0367800 | $0.0382900 | $0.0362800 |
2024-05-11 | $0.0367800 | $0.0371000 | $0.0378000 | $0.0366000 |
2024-05-12 | $0.0371000 | $0.0361300 | $0.0379800 | $0.0361000 |
2024-05-13 | $0.0361000 | $0.0361100 | $0.0370800 | $0.0358100 |
2024-05-14 | $0.0361100 | $0.0378200 | $0.0388900 | $0.0347700 |
2024-05-15 | $0.0378200 | $0.0405600 | $0.0417400 | $0.0390700 |
2024-05-16 | $0.0405600 | $0.0411700 | $0.0442400 | $0.0389100 |
2024-05-17 | $0.0411700 | $0.0430600 | $0.0437400 | $0.0409000 |
2024-05-18 | $0.0430600 | $0.0418600 | $0.0444200 | $0.0414800 |
2024-05-19 | $0.0418600 | $0.0399800 | $0.0413900 | $0.0395200 |
2024-05-20 | $0.0399800 | $0.0425100 | $0.0477800 | $0.0412300 |
2024-05-21 | $0.0425100 | $0.0445600 | $0.0446400 | $0.0419100 |
2024-05-22 | $0.0445600 | $0.0524 | $0.0529 | $0.0438300 |
2024-05-23 | $0.0524 | $0.0487400 | $0.0535 | $0.0469300 |
2024-05-24 | $0.0487400 | $0.0487100 | $0.0501 | $0.0460700 |
2024-05-25 | $0.0487100 | $0.0476900 | $0.0517 | $0.0476200 |
2024-05-26 | $0.0476900 | $0.0476900 | $0.0489500 | $0.0468500 |
2024-05-27 | $0.0476900 | $0.0463800 | $0.0487600 | $0.0454100 |
2024-05-28 | $0.0463800 | $0.0439700 | $0.0467000 | $0.0430900 |
2024-05-29 | $0.0439700 | $0.0459000 | $0.0463500 | $0.0426300 |
2024-05-30 | $0.0459000 | $0.0467200 | $0.0492700 | $0.0450400 |
2024-05-31 | $0.0467200 | $0.0457800 | $0.0472100 | $0.0447700 |
2024-06-01 | $0.0457800 | $0.0446100 | $0.0468600 | $0.0438900 |
2024-06-02 | $0.0446100 | $0.0439900 | $0.0447800 | $0.0432300 |
2024-06-03 | $0.0439900 | $0.0411300 | $0.0441800 | $0.0386800 |
2024-06-04 | $0.0411300 | $0.0411300 | $0.0411600 | $0.0410600 |
2024-06-06 | $0.0437300 | $0.0425800 | $0.0450200 | $0.0423500 |
2024-06-07 | $0.0425800 | $0.0425800 | $0.0426400 | $0.0425400 |
2024-06-08 | $0.0395300 | $0.0401600 | $0.0412300 | $0.0387600 |
2024-06-09 | $0.0401600 | $0.0396200 | $0.0409900 | $0.0390600 |
2024-06-10 | $0.0396200 | $0.0402500 | $0.0410200 | $0.0381300 |
2024-06-11 | $0.0402500 | $0.0387900 | $0.0392000 | $0.0373200 |
2024-06-12 | $0.0387900 | $0.0387200 | $0.0410000 | $0.0387200 |
2024-06-13 | $0.0387200 | $0.0365200 | $0.0384900 | $0.0363400 |
2024-06-14 | $0.0365200 | $0.0357400 | $0.0373000 | $0.0349700 |
2024-06-15 | $0.0357400 | $0.0331300 | $0.0367000 | $0.0329200 |
2024-06-16 | $0.0331300 | $0.0330000 | $0.0349200 | $0.0326400 |
2024-06-17 | $0.0330000 | $0.0319100 | $0.0327500 | $0.0314200 |
2024-06-18 | $0.0319100 | $0.0319000 | $0.0325600 | $0.0306100 |
2024-06-19 | $0.0319000 | $0.0311400 | $0.0328500 | $0.0311100 |
2024-06-20 | $0.0311400 | $0.0312500 | $0.0314200 | $0.0294200 |
2024-06-21 | $0.0312500 | $0.0303200 | $0.0313000 | $0.0291900 |
2024-06-22 | $0.0303200 | $0.0303700 | $0.0316600 | $0.0299500 |
2024-06-23 | $0.0303700 | $0.0294300 | $0.0297400 | $0.0284400 |
2024-06-24 | $0.0294300 | $0.0304600 | $0.0305200 | $0.0283100 |
2024-06-25 | $0.0304600 | $0.0304700 | $0.0304800 | $0.0304100 |
对 | 交换 |
---|---|
DAG/ETH | bilaxy |
DAG/ETH | ddex |
DAG/WETH | ddex |
DAG/ETH | dex |
DAG/ETH | ethermium |
DAG/BTC | hitbtc |
DAG/ETH | hitbtc |
DAG/ETH | idex |
DAG/BTC | kucoin |
DAG/ETH | kucoin |
DAG/USDT | kucoin |
DAG/BTC | liquid |
DAG/USDT | liquid |
Constellation is a Horizontally Scalable Blockchain with mobile support. By "Horizontal Scalable", is mentioned that Network capacity is proportional to the user adoption, which concedes the network the strength to have more and more users in a medium to far future. Constellation will work with its own smart contacts to support blockchain's microservices. In addition, the platform uses reputation-based incentives in order to remove the costs from transactions fees.
The DAG token is still under development and it will be released first as an ERC20 cryptocurrency, with the further objective to migrate to its own mainnet and become the Constellation native token.
Sorry, detailed technology about Constellation is not currently available
Sorry, detailed features about Constellation is not currently available