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 | $0.0571 | $0.0569 | $0.0582 | $0.0566 |
2023-10-01 | $0.0569 | $0.0588 | $0.0608 | $0.0582 |
2023-10-02 | $0.0588 | $0.0583 | $0.0586 | $0.0561 |
2023-10-03 | $0.0583 | $0.0571 | $0.0584 | $0.0562 |
2023-10-04 | $0.0571 | $0.0564 | $0.0589 | $0.0561 |
2023-10-05 | $0.0564 | $0.0573 | $0.0576 | $0.0548 |
2023-10-06 | $0.0573 | $0.0562 | $0.0587 | $0.0556 |
2023-10-07 | $0.0562 | $0.0559 | $0.0562 | $0.0558 |
2023-10-08 | $0.0562 | $0.0550 | $0.0562 | $0.0545 |
2023-10-09 | $0.0550 | $0.0524 | $0.0552 | $0.0513 |
2023-10-10 | $0.0524 | $0.0515 | $0.0551 | $0.0515 |
2023-10-11 | $0.0515 | $0.0516 | $0.0537 | $0.0503 |
2023-10-12 | $0.0516 | $0.0514 | $0.0551 | $0.0508 |
2023-10-13 | $0.0514 | $0.0510 | $0.0527 | $0.0508 |
2023-10-14 | $0.0510 | $0.0532 | $0.0545 | $0.0508 |
2023-10-15 | $0.0532 | $0.0525 | $0.0544 | $0.0516 |
2023-10-16 | $0.0525 | $0.0539 | $0.0568 | $0.0522 |
2023-10-17 | $0.0539 | $0.0531 | $0.0554 | $0.0520 |
2023-10-18 | $0.0531 | $0.0524 | $0.0538 | $0.0510 |
2023-10-19 | $0.0524 | $0.0506 | $0.0534 | $0.0503 |
2023-10-20 | $0.0506 | $0.0517 | $0.0534 | $0.0505 |
2023-10-21 | $0.0517 | $0.0530 | $0.0539 | $0.0515 |
2023-10-22 | $0.0530 | $0.0531 | $0.0537 | $0.0522 |
2023-10-23 | $0.0531 | $0.0539 | $0.0596 | $0.0513 |
2023-10-24 | $0.0539 | $0.0570 | $0.0600 | $0.0526 |
2023-10-25 | $0.0570 | $0.0576 | $0.0597 | $0.0556 |
2023-10-26 | $0.0576 | $0.0574 | $0.0598 | $0.0557 |
2023-10-27 | $0.0574 | $0.0576 | $0.0590 | $0.0563 |
2023-10-28 | $0.0576 | $0.0566 | $0.0600 | $0.0556 |
2023-10-29 | $0.0566 | $0.0570 | $0.0591 | $0.0563 |
2023-10-30 | $0.0570 | $0.0580 | $0.0590 | $0.0559 |
2023-10-31 | $0.0580 | $0.0572 | $0.0596 | $0.0568 |
2023-11-01 | $0.0572 | $0.0574 | $0.0603 | $0.0571 |
2023-11-02 | $0.0574 | $0.0584 | $0.0594 | $0.0559 |
2023-11-03 | $0.0584 | $0.0597 | $0.0608 | $0.0580 |
2023-11-04 | $0.0597 | $0.0730 | $0.0740 | $0.0582 |
2023-11-05 | $0.0730 | $0.0722 | $0.0897 | $0.0701 |
2023-11-06 | $0.0722 | $0.0768 | $0.0810 | $0.0705 |
2023-11-07 | $0.0768 | $0.0808 | $0.0840 | $0.0776 |
2023-11-08 | $0.0808 | $0.0777 | $0.0823 | $0.0756 |
2023-11-09 | $0.0777 | $0.0723 | $0.0808 | $0.0705 |
2023-11-10 | $0.0723 | $0.0722 | $0.0723 | $0.0718 |
2023-12-24 | $0.0621 | $0.0658 | $0.0688 | $0.0598 |
2023-12-25 | $0.0658 | $0.0680 | $0.0732 | $0.0645 |
2023-12-26 | $0.0680 | $0.0634 | $0.0693 | $0.0617 |
2023-12-27 | $0.0634 | $0.0648 | $0.0700 | $0.0639 |
2023-12-28 | $0.0648 | $0.0656 | $0.0699 | $0.0635 |
2023-12-29 | $0.0656 | $0.0665 | $0.0690 | $0.0644 |
2023-12-30 | $0.0665 | $0.0624 | $0.0670 | $0.0620 |
2023-12-31 | $0.0624 | $0.0638 | $0.0660 | $0.0622 |
2024-01-01 | $0.0638 | $0.0659 | $0.0694 | $0.0645 |
2024-01-02 | $0.0659 | $0.0796 | $0.0877 | $0.0661 |
2024-01-03 | $0.0796 | $0.0711 | $0.0784 | $0.0677 |
2024-01-04 | $0.0711 | $0.0853 | $0.0866 | $0.0707 |
2024-01-05 | $0.0853 | $0.0826 | $0.0892 | $0.0764 |
2024-01-06 | $0.0826 | $0.0801 | $0.0849 | $0.0757 |
2024-01-07 | $0.0801 | $0.0765 | $0.0826 | $0.0765 |
2024-01-08 | $0.0765 | $0.0808 | $0.0832 | $0.0705 |
2024-01-09 | $0.0808 | $0.0747 | $0.0807 | $0.0733 |
2024-01-10 | $0.0747 | $0.0789 | $0.0789 | $0.0737 |
2024-01-11 | $0.0789 | $0.0774 | $0.0783 | $0.0723 |
2024-01-12 | $0.0774 | $0.0873 | $0.0954 | $0.0714 |
2024-01-13 | $0.0873 | $0.0934 | $0.0951 | $0.0823 |
2024-01-14 | $0.0934 | $0.0822 | $0.0922 | $0.0813 |
2024-01-15 | $0.0822 | $0.0833 | $0.0897 | $0.0803 |
2024-01-16 | $0.0833 | $0.0893 | $0.0901 | $0.0815 |
2024-01-17 | $0.0893 | $0.0970 | $0.0995800 | $0.0885 |
2024-01-18 | $0.0970 | $0.0917 | $0.1016000 | $0.0892 |
2024-01-19 | $0.0917 | $0.0920 | $0.0945 | $0.0866 |
2024-01-20 | $0.0920 | $0.0888 | $0.0921 | $0.0863 |
2024-01-21 | $0.0888 | $0.0831 | $0.0894 | $0.0827 |
2024-01-22 | $0.0831 | $0.0787 | $0.0802 | $0.0739 |
2024-01-23 | $0.0787 | $0.0778 | $0.0806 | $0.0758 |
2024-01-24 | $0.0778 | $0.0822 | $0.0830 | $0.0774 |
2024-01-25 | $0.0822 | $0.0839 | $0.0859 | $0.0779 |
2024-01-26 | $0.0839 | $0.0912 | $0.0924 | $0.0832 |
2024-01-27 | $0.0912 | $0.0868 | $0.0948 | $0.0859 |
2024-01-28 | $0.0868 | $0.0849 | $0.0883 | $0.0845 |
2024-01-29 | $0.0849 | $0.0853 | $0.0922 | $0.0844 |
2024-01-30 | $0.0853 | $0.0855 | $0.0859 | $0.0825 |
2024-01-31 | $0.0855 | $0.0779 | $0.0851 | $0.0770 |
2024-02-01 | $0.0779 | $0.0758 | $0.0801 | $0.0737 |
2024-02-02 | $0.0758 | $0.0751 | $0.0773 | $0.0704 |
2024-02-03 | $0.0751 | $0.0757 | $0.0774 | $0.0727 |
2024-02-04 | $0.0757 | $0.0737 | $0.0788 | $0.0732 |
2024-02-05 | $0.0737 | $0.0725 | $0.0755 | $0.0704 |
2024-02-06 | $0.0725 | $0.0720 | $0.0741 | $0.0711 |
2024-02-07 | $0.0720 | $0.0709 | $0.0758 | $0.0696 |
2024-02-08 | $0.0709 | $0.0725 | $0.0766 | $0.0689 |
2024-02-09 | $0.0725 | $0.0769 | $0.0788 | $0.0726 |
2024-02-10 | $0.0769 | $0.0764 | $0.0807 | $0.0755 |
2024-02-11 | $0.0764 | $0.0759 | $0.0792 | $0.0739 |
2024-02-12 | $0.0759 | $0.0759 | $0.0844 | $0.0759 |
2024-02-13 | $0.0759 | $0.0726 | $0.0776 | $0.0726 |
2024-02-14 | $0.0726 | $0.0747 | $0.0783 | $0.0731 |
2024-02-15 | $0.0747 | $0.0774 | $0.0800 | $0.0732 |
2024-02-16 | $0.0774 | $0.0741 | $0.0788 | $0.0736 |
2024-02-17 | $0.0741 | $0.0740 | $0.0741 | $0.0740 |
2024-02-18 | $0.0785 | $0.0813 | $0.0834 | $0.0777 |
2024-02-19 | $0.0813 | $0.0797 | $0.0839 | $0.0782 |
2024-02-20 | $0.0797 | $0.0763 | $0.0821 | $0.0753 |
2024-02-21 | $0.0763 | $0.0773 | $0.0793 | $0.0752 |
2024-02-22 | $0.0773 | $0.0887 | $0.0923 | $0.0759 |
2024-02-23 | $0.0887 | $0.0822 | $0.0878 | $0.0716 |
2024-02-24 | $0.0822 | $0.0815 | $0.0851 | $0.0799 |
2024-02-25 | $0.0815 | $0.0833 | $0.0879 | $0.0812 |
2024-02-26 | $0.0833 | $0.0823 | $0.0889 | $0.0818 |
2024-02-27 | $0.0823 | $0.0896 | $0.0919 | $0.0850 |
2024-02-28 | $0.0896 | $0.1138000 | $0.1225000 | $0.0944 |
2024-02-29 | $0.1138000 | $0.1266000 | $0.1273000 | $0.1034000 |
2024-03-01 | $0.1266000 | $0.1280000 | $0.1355000 | $0.1230000 |
2024-03-02 | $0.1280000 | $0.1439000 | $0.1495000 | $0.1210000 |
2024-03-03 | $0.1439000 | $0.1667000 | $0.2033000 | $0.1452000 |
2024-03-04 | $0.1667000 | $0.1825000 | $0.1982000 | $0.1667000 |
2024-03-05 | $0.1825000 | $0.1972000 | $0.2144000 | $0.1640000 |
2024-03-06 | $0.1972000 | $0.2096000 | $0.2334000 | $0.1917000 |
2024-03-07 | $0.2096000 | $0.1841000 | $0.2262000 | $0.1740000 |
2024-03-08 | $0.1841000 | $0.1666000 | $0.1918000 | $0.1645000 |
2024-03-09 | $0.1666000 | $0.1658000 | $0.1666000 | $0.1651000 |
2024-03-10 | $0.1807000 | $0.1822000 | $0.1891000 | $0.1739000 |
2024-03-11 | $0.1822000 | $0.2055000 | $0.2480000 | $0.1824000 |
2024-03-12 | $0.2055000 | $0.2236000 | $0.2486000 | $0.2015000 |
2024-03-13 | $0.2236000 | $0.2098000 | $0.2493000 | $0.2091000 |
2024-03-14 | $0.2098000 | $0.1913000 | $0.2134000 | $0.1898000 |
2024-03-15 | $0.1913000 | $0.1807000 | $0.2071000 | $0.1744000 |
2024-03-16 | $0.1807000 | $0.1716000 | $0.1951000 | $0.1651000 |
2024-03-17 | $0.1716000 | $0.1942000 | $0.1996000 | $0.1757000 |
2024-03-18 | $0.1942000 | $0.1711000 | $0.1967000 | $0.1670000 |
2024-03-19 | $0.1711000 | $0.1598000 | $0.1796000 | $0.1375000 |
2024-03-20 | $0.1598000 | $0.1886000 | $0.1948000 | $0.1744000 |
2024-03-21 | $0.1886000 | $0.1742000 | $0.1847000 | $0.1722000 |
2024-03-22 | $0.1742000 | $0.1634000 | $0.1749000 | $0.1583000 |
2024-03-23 | $0.1634000 | $0.1626000 | $0.1696000 | $0.1607000 |
2024-03-24 | $0.1626000 | $0.1714000 | $0.1788000 | $0.1680000 |
2024-03-25 | $0.1714000 | $0.1824000 | $0.1992000 | $0.1656000 |
2024-03-26 | $0.1824000 | $0.1603000 | $0.1841000 | $0.1519000 |
2024-03-27 | $0.1603000 | $0.1597000 | $0.1666000 | $0.1444000 |
2024-03-28 | $0.1597000 | $0.1812000 | $0.1947000 | $0.1536000 |
2024-03-29 | $0.1812000 | $0.1685000 | $0.1831000 | $0.1643000 |
2024-03-30 | $0.1685000 | $0.1650000 | $0.1748000 | $0.1629000 |
2024-03-31 | $0.1650000 | $0.1669000 | $0.1754000 | $0.1626000 |
2024-04-01 | $0.1669000 | $0.1582000 | $0.1721000 | $0.1568000 |
2024-04-02 | $0.1582000 | $0.1493000 | $0.1565000 | $0.1473000 |
2024-04-03 | $0.1493000 | $0.1399000 | $0.1557000 | $0.1379000 |
2024-04-04 | $0.1399000 | $0.1494000 | $0.1542000 | $0.1439000 |
2024-04-05 | $0.1494000 | $0.1479000 | $0.1588000 | $0.1418000 |
2024-04-06 | $0.1479000 | $0.1489000 | $0.1544000 | $0.1468000 |
2024-04-07 | $0.1489000 | $0.1477000 | $0.1512000 | $0.1436000 |
2024-04-08 | $0.1477000 | $0.1490000 | $0.1540000 | $0.1454000 |
2024-04-09 | $0.1490000 | $0.1445000 | $0.1673000 | $0.1348000 |
2024-04-10 | $0.1445000 | $0.1462000 | $0.1589000 | $0.1434000 |
2024-04-11 | $0.1462000 | $0.1394000 | $0.1527000 | $0.1394000 |
2024-04-12 | $0.1394000 | $0.1276000 | $0.1377000 | $0.1175000 |
2024-04-13 | $0.1276000 | $0.1152000 | $0.1255000 | $0.1088000 |
2024-04-14 | $0.1152000 | $0.1368000 | $0.1539000 | $0.1171000 |
2024-04-15 | $0.1368000 | $0.1294000 | $0.1485000 | $0.1250000 |
2024-04-16 | $0.1294000 | $0.1315000 | $0.1462000 | $0.0817 |
2024-04-17 | $0.1315000 | $0.1207000 | $0.1299000 | $0.0422900 |
2024-04-18 | $0.1207000 | $0.1251000 | $0.1359000 | $0.1181000 |
2024-04-19 | $0.1251000 | $0.1245000 | $0.1334000 | $0.1213000 |
2024-04-20 | $0.1245000 | $0.1332000 | $0.1345000 | $0.1228000 |
2024-04-21 | $0.1332000 | $0.1273000 | $0.1364000 | $0.1247000 |
2024-04-22 | $0.1273000 | $0.1330000 | $0.1377000 | $0.1304000 |
2024-04-23 | $0.1330000 | $0.1295000 | $0.1395000 | $0.1262000 |
2024-04-24 | $0.1295000 | $0.1272000 | $0.1324000 | $0.1221000 |
2024-04-25 | $0.1272000 | $0.1277000 | $0.1296000 | $0.1238000 |
2024-04-26 | $0.1277000 | $0.1199000 | $0.1288000 | $0.1173000 |
2024-04-27 | $0.1199000 | $0.1212000 | $0.1243000 | $0.1193000 |
2024-04-28 | $0.1212000 | $0.1180000 | $0.1231000 | $0.1180000 |
2024-04-29 | $0.1180000 | $0.1168000 | $0.1219000 | $0.1162000 |
2024-04-30 | $0.1168000 | $0.1043000 | $0.1140000 | $0.1043000 |
2024-05-01 | $0.1043000 | $0.1044000 | $0.1046000 | $0.1043000 |
2024-05-02 | $0.1043000 | $0.1081000 | $0.1140000 | $0.1052000 |
2024-05-03 | $0.1081000 | $0.1158000 | $0.1189000 | $0.1095000 |
2024-05-04 | $0.1158000 | $0.1163000 | $0.1189000 | $0.1131000 |
2024-05-05 | $0.1163000 | $0.1153000 | $0.1268000 | $0.1140000 |
2024-05-06 | $0.1153000 | $0.1175000 | $0.1238000 | $0.1042000 |
2024-05-07 | $0.1175000 | $0.1097000 | $0.1178000 | $0.1059000 |
2024-05-08 | $0.1097000 | $0.1071000 | $0.1107000 | $0.1052000 |
2024-05-09 | $0.1071000 | $0.1066000 | $0.1104000 | $0.1041000 |
2024-05-10 | $0.1066000 | $0.1100000 | $0.1131000 | $0.1021000 |
2024-05-11 | $0.1100000 | $0.1089000 | $0.1113000 | $0.1058000 |
2024-05-12 | $0.1089000 | $0.1069000 | $0.1131000 | $0.1069000 |
2024-05-13 | $0.1069000 | $0.1070000 | $0.1133000 | $0.1057000 |
2024-05-14 | $0.1070000 | $0.1053000 | $0.1084000 | $0.1041000 |
2024-05-15 | $0.1052000 | $0.1146000 | $0.1226000 | $0.0993700 |
2024-05-16 | $0.1146000 | $0.1116000 | $0.1188000 | $0.1096000 |
2024-05-17 | $0.1116000 | $0.1153000 | $0.1180000 | $0.1100000 |
2024-05-18 | $0.1153000 | $0.1144000 | $0.1185000 | $0.1144000 |
2024-05-19 | $0.1144000 | $0.1127000 | $0.1160000 | $0.1120000 |
2024-05-20 | $0.1127000 | $0.1086000 | $0.1329000 | $0.1071000 |
2024-05-21 | $0.1086000 | $0.1122000 | $0.1129000 | $0.1031000 |
2024-05-22 | $0.1122000 | $0.1044000 | $0.1106000 | $0.1009000 |
2024-05-23 | $0.1044000 | $0.1040000 | $0.1074000 | $0.1006000 |
2024-05-24 | $0.1040000 | $0.1049000 | $0.1104000 | $0.1028000 |
2024-05-25 | $0.1049000 | $0.1032000 | $0.1088000 | $0.1025000 |
2024-05-26 | $0.1032000 | $0.1027000 | $0.1068000 | $0.1014000 |
2024-05-27 | $0.1027000 | $0.1048000 | $0.1131000 | $0.1034000 |
2024-05-28 | $0.1048000 | $0.1059000 | $0.1162000 | $0.1025000 |
2024-05-29 | $0.1059000 | $0.1054000 | $0.1074000 | $0.1041000 |
2024-05-30 | $0.1054000 | $0.1032000 | $0.1066000 | $0.1018000 |
2024-05-31 | $0.1032000 | $0.0992000 | $0.1019000 | $0.0938 |
2024-06-01 | $0.0992000 | $0.0995500 | $0.1009000 | $0.0968 |
2024-06-02 | $0.0995500 | $0.0975 | $0.1009000 | $0.0962 |
2024-06-03 | $0.0975 | $0.0997600 | $0.1011000 | $0.0977 |
2024-06-04 | $0.0997600 | $0.0998100 | $0.0998700 | $0.0990600 |
2024-06-06 | $0.1067000 | $0.1055000 | $0.1097000 | $0.1033000 |
2024-06-07 | $0.1055000 | $0.1054000 | $0.1055000 | $0.1054000 |
2024-06-08 | $0.1005000 | $0.0998000 | $0.1012000 | $0.0984 |
2024-06-09 | $0.0998000 | $0.1003000 | $0.1010000 | $0.0995800 |
2024-06-10 | $0.1003000 | $0.1008000 | $0.1036000 | $0.0987 |
2024-06-11 | $0.1008000 | $0.0996300 | $0.1010000 | $0.0969 |
2024-06-12 | $0.0996300 | $0.0996400 | $0.1031000 | $0.0962 |
2024-06-13 | $0.0996400 | $0.0988 | $0.2810000 | $0.0948 |
2024-06-14 | $0.0988 | $0.0878 | $0.0977 | $0.0871 |
2024-06-15 | $0.0878 | $0.0887 | $0.0920 | $0.0880 |
2024-06-16 | $0.0887 | $0.0893 | $0.0900 | $0.0866 |
2024-06-17 | $0.0893 | $0.0831 | $0.0898 | $0.0811 |
2024-06-18 | $0.0831 | $0.0801 | $0.0834 | $0.0769 |
2024-06-19 | $0.0801 | $0.0753 | $0.0805 | $0.0740 |
2024-06-20 | $0.0753 | $0.0772 | $0.0791 | $0.0739 |
2024-06-21 | $0.0772 | $0.0789 | $0.0795 | $0.0757 |
2024-06-22 | $0.0789 | $0.0771 | $0.0822 | $0.0771 |
2024-06-23 | $0.0771 | $0.0727 | $0.0777 | $0.0727 |
2024-06-24 | $0.0727 | $0.0753 | $0.0814 | $0.0693 |
2024-06-25 | $0.0753 | $0.0755 | $0.0756 | $0.0753 |
对 | 交换 |
---|---|
NWC/BTC | bitmart |
NWC/USDT | bitmart |
NWC/USDT | bkex |
NWC/BTC | catex |
NWC/ETH | catex |
NWC/BTC | dcoin |
NWC/USDT | dcoin |
NWC/BTC | digifinex |
NWC/USDT | digifinex |
NWC/BTC | gateio |
NWC/USDT | gateio |
NWC/BTC | hitbtc |
NWC/USDT | hitbtc |
NWC/BTC | kucoin |
NWC/USDT | kucoin |
NWC/USDT | lbank |
NWC/BTC | mexc |
NWC/USDT | mexc |
NWC/BTC | probit |
NWC/KRW | probit |
The heart of the newscrypto platform is the NWC token, a Stellar Lumen compliant token that underpins all transactions for the newscrypto network. It is used to bind continuously updated and verified technical, environmental and fundamental data from the blockchain to its corresponding product as information for Newscrypto users. To simplify, it carries out transfers of value within the ecosystem. As such, the token has both utility and value-transfer functions within the network of applications build on top of the platform.
Sorry, detailed technology about Newscrypto is not currently available
Sorry, detailed features about Newscrypto is not currently available