Be your own bank - safest and most popular wallet
Buy and sell cryptocurrency
The safe place for your coins
날짜 | 열기 | 닫기 | 높은 | 낮은 |
---|---|---|---|---|
2021-12-08 | $0.009600 | $0.009200 | $0.009800 | $0.008900 |
2021-12-09 | $0.008587 | $0.009604 | $0.009609 | $0.008587 |
2021-12-10 | $0.008700 | $0.008500 | $0.008900 | $0.008400 |
2021-12-11 | $0.008500 | $0.008700 | $0.009000 | $0.008300 |
2021-12-12 | $0.008700 | $0.008600 | $0.008800 | $0.008500 |
2021-12-13 | $0.008600 | $0.008100 | $0.008700 | $0.007700 |
2021-12-14 | $0.008100 | $0.007800 | $0.008100 | $0.007500 |
2021-12-15 | $0.007800 | $0.008000 | $0.008000 | $0.007200 |
2021-12-16 | $0.008310 | $0.008787 | $0.008802 | $0.008299 |
2021-12-18 | $0.007200 | $0.007400 | $0.007800 | $0.0045000 |
2021-12-19 | $0.006561 | $0.006085 | $0.006561 | $0.006085 |
2021-12-20 | $0.006900 | $0.006500 | $0.007000 | $0.005900 |
2021-12-21 | $0.006099 | $0.006111 | $0.006585 | $0.006095 |
2021-12-22 | $0.006500 | $0.007000 | $0.007000 | $0.006500 |
2021-12-23 | $0.007000 | $0.007100 | $0.007300 | $0.006600 |
2021-12-24 | $0.007100 | $0.006900 | $0.007400 | $0.006800 |
2021-12-25 | $0.006900 | $0.007200 | $0.007400 | $0.006400 |
2021-12-26 | $0.007200 | $0.007200 | $0.007400 | $0.007000 |
2021-12-27 | $0.007200 | $0.007800 | $0.008300 | $0.007000 |
2021-12-28 | $0.007800 | $0.007800 | $0.008200 | $0.007200 |
2021-12-29 | $0.007800 | $0.007400 | $0.008100 | $0.007300 |
2021-12-30 | $0.007400 | $0.007400 | $0.007800 | $0.007300 |
2021-12-31 | $0.007400 | $0.007700 | $0.0100000 | $0.007400 |
2022-01-01 | $0.007700 | $0.008000 | $0.008100 | $0.007200 |
2022-01-02 | $0.008000 | $0.008000 | $0.008000 | $0.008000 |
2022-01-03 | $0.007900 | $0.007800 | $0.008400 | $0.007800 |
2022-01-04 | $0.007800 | $0.008100 | $0.008400 | $0.007800 |
2022-01-05 | $0.008100 | $0.007500 | $0.008100 | $0.007300 |
2022-01-06 | $0.007500 | $0.007400 | $0.007800 | $0.007100 |
2022-01-07 | $0.007400 | $0.006900 | $0.007400 | $0.006600 |
2022-01-08 | $0.006900 | $0.006700 | $0.007100 | $0.006300 |
2022-01-09 | $0.007087 | $0.007078 | $0.007087 | $0.007078 |
2022-01-10 | $0.006900 | $0.006700 | $0.007000 | $0.006300 |
2022-01-11 | $0.006700 | $0.006900 | $0.007000 | $0.006400 |
2022-01-12 | $0.006900 | $0.007000 | $0.007300 | $0.006700 |
2022-01-13 | $0.007000 | $0.006800 | $0.007200 | $0.006500 |
2022-01-14 | $0.007238 | $0.007226 | $0.007244 | $0.007224 |
2022-01-16 | $0.006700 | $0.006500 | $0.007000 | $0.006000 |
2022-01-17 | $0.006500 | $0.006400 | $0.006700 | $0.006200 |
2022-01-18 | $0.006400 | $0.007600 | $0.009300 | $0.006300 |
2022-01-19 | $0.007600 | $0.006500 | $0.007600 | $0.006200 |
2022-01-20 | $0.006500 | $0.006300 | $0.006800 | $0.006200 |
2022-01-21 | $0.006300 | $0.005700 | $0.006500 | $0.005500 |
2022-01-22 | $0.005700 | $0.005100 | $0.005700 | $0.0047000 |
2022-01-23 | $0.005100 | $0.005200 | $0.005500 | $0.0049000 |
2022-01-24 | $0.005200 | $0.005100 | $0.005500 | $0.0046000 |
2022-01-25 | $0.005100 | $0.005700 | $0.005700 | $0.0048000 |
2022-01-26 | $0.005700 | $0.005500 | $0.006000 | $0.005400 |
2022-01-27 | $0.005500 | $0.005300 | $0.005600 | $0.005100 |
2022-01-28 | $0.005300 | $0.005400 | $0.005500 | $0.005100 |
2022-01-29 | $0.005400 | $0.005500 | $0.005600 | $0.005100 |
2022-01-30 | $0.005500 | $0.005300 | $0.005600 | $0.005200 |
2022-01-31 | $0.005300 | $0.005700 | $0.005800 | $0.005100 |
2022-02-01 | $0.005700 | $0.005800 | $0.005800 | $0.005600 |
2022-02-02 | $0.005859 | $0.006032 | $0.006042 | $0.005858 |
2022-02-04 | $0.006100 | $0.006600 | $0.006700 | $0.006000 |
2022-02-05 | $0.006600 | $0.006100 | $0.006600 | $0.006000 |
2022-02-06 | $0.006100 | $0.006000 | $0.006400 | $0.005700 |
2022-02-07 | $0.006000 | $0.006200 | $0.006300 | $0.005800 |
2022-02-08 | $0.006200 | $0.006100 | $0.006300 | $0.005800 |
2022-02-09 | $0.006612 | $0.007048 | $0.007064 | $0.006607 |
2022-02-10 | $0.005900 | $0.005900 | $0.006100 | $0.005800 |
2022-02-11 | $0.005900 | $0.005500 | $0.005900 | $0.005500 |
2022-02-12 | $0.005500 | $0.005500 | $0.005800 | $0.005400 |
2022-02-13 | $0.005500 | $0.005400 | $0.005700 | $0.005200 |
2022-02-14 | $0.005228 | $0.005222 | $0.005242 | $0.005217 |
2022-02-16 | $0.005900 | $0.006000 | $0.006200 | $0.005600 |
2022-02-17 | $0.006000 | $0.005600 | $0.006200 | $0.005400 |
2022-02-18 | $0.005600 | $0.005300 | $0.005800 | $0.005200 |
2022-02-19 | $0.005300 | $0.005500 | $0.005600 | $0.005300 |
2022-02-20 | $0.005500 | $0.005800 | $0.005800 | $0.005300 |
2022-02-21 | $0.005800 | $0.005200 | $0.006200 | $0.005100 |
2022-02-22 | $0.0048150 | $0.005192 | $0.005204 | $0.0048120 |
2022-02-24 | $0.0049000 | $0.0044000 | $0.0049000 | $0.0041000 |
2022-02-25 | $0.0044000 | $0.0045000 | $0.0045000 | $0.0042000 |
2022-02-26 | $0.0045000 | $0.0045000 | $0.0046000 | $0.0043000 |
2022-02-27 | $0.0045000 | $0.0042000 | $0.005500 | $0.0042000 |
2022-02-28 | $0.0042000 | $0.0045000 | $0.0050000 | $0.0041000 |
2022-03-01 | $0.0045000 | $0.0048000 | $0.0049000 | $0.0040000 |
2022-03-02 | $0.0048000 | $0.0047000 | $0.0049000 | $0.0045000 |
2022-03-03 | $0.0047000 | $0.0045000 | $0.0047000 | $0.0043000 |
2022-03-04 | $0.0045000 | $0.0042000 | $0.0045000 | $0.0042000 |
2022-03-05 | $0.0042000 | $0.0042000 | $0.0043000 | $0.0041000 |
2022-03-06 | $0.0042000 | $0.0045000 | $0.005100 | $0.0040000 |
2022-03-07 | $0.0045000 | $0.0043000 | $0.0045000 | $0.0040000 |
2022-03-08 | $0.0043000 | $0.0042000 | $0.0045000 | $0.0042000 |
2022-03-09 | $0.0042000 | $0.0045000 | $0.0050000 | $0.0042000 |
2022-03-10 | $0.0045000 | $0.0044000 | $0.0047000 | $0.0042000 |
2022-03-11 | $0.0044000 | $0.0046000 | $0.0046000 | $0.0043000 |
2022-03-12 | $0.0044760 | $0.0044750 | $0.0044760 | $0.0044720 |
2022-03-13 | $0.0045000 | $0.0045000 | $0.0046000 | $0.0043000 |
2022-03-14 | $0.0044300 | $0.0044260 | $0.0044310 | $0.0044230 |
2022-03-15 | $0.0043000 | $0.0045000 | $0.0049000 | $0.0043000 |
2022-03-16 | $0.0045000 | $0.0045000 | $0.0045000 | $0.0045000 |
2022-03-17 | $0.0045000 | $0.0043000 | $0.0045000 | $0.0043000 |
2022-03-18 | $0.0043000 | $0.0043000 | $0.0044000 | $0.0042000 |
2022-03-19 | $0.0043000 | $0.0042000 | $0.0044000 | $0.0042000 |
2022-03-20 | $0.0042000 | $0.0042000 | $0.0044000 | $0.0042000 |
2022-03-21 | $0.0042000 | $0.0044000 | $0.0044000 | $0.0042000 |
2022-03-22 | $0.0036940 | $0.0036900 | $0.0041040 | $0.0036900 |
2022-03-23 | $0.0044000 | $0.0043000 | $0.0044000 | $0.0042000 |
2022-03-24 | $0.0030030 | $0.0030050 | $0.0034360 | $0.0030030 |
2022-03-25 | $0.0044000 | $0.0043000 | $0.0046000 | $0.0042000 |
2022-03-26 | $0.0043000 | $0.0046000 | $0.0046000 | $0.0042000 |
2022-03-27 | $0.0046000 | $0.0045000 | $0.0047000 | $0.0043000 |
2022-03-28 | $0.0045000 | $0.0047000 | $0.0048000 | $0.0045000 |
2022-03-29 | $0.0047000 | $0.0048000 | $0.0049000 | $0.0045000 |
2022-03-30 | $0.0048000 | $0.0046000 | $0.0049000 | $0.0045000 |
2022-03-31 | $0.0046000 | $0.0047000 | $0.0048000 | $0.0045000 |
2022-04-01 | $0.0036420 | $0.0036360 | $0.0036450 | $0.0036350 |
2022-04-02 | $0.0046000 | $0.0047000 | $0.0047000 | $0.0045000 |
2022-04-03 | $0.0047000 | $0.0046000 | $0.0047000 | $0.0046000 |
2022-04-04 | $0.0047000 | $0.0046000 | $0.0047000 | $0.0045000 |
2022-04-05 | $0.0046000 | $0.0047000 | $0.0050000 | $0.0045000 |
2022-04-06 | $0.0047000 | $0.0046000 | $0.005100 | $0.0046000 |
2022-04-07 | $0.0046000 | $0.0047000 | $0.0047000 | $0.0045000 |
2022-04-08 | $0.0047000 | $0.0046000 | $0.0049000 | $0.0044000 |
2022-04-09 | $0.0046000 | $0.0046000 | $0.0048000 | $0.0044000 |
2022-04-10 | $0.0042770 | $0.0042750 | $0.0042790 | $0.0042750 |
2022-04-11 | $0.0042000 | $0.0042000 | $0.0044000 | $0.0042000 |
2022-04-12 | $0.0042000 | $0.0044000 | $0.0044000 | $0.0042000 |
2022-04-13 | $0.0044000 | $0.0044000 | $0.0045000 | $0.0042000 |
2022-04-14 | $0.0044000 | $0.0042000 | $0.0045000 | $0.0042000 |
2022-04-15 | $0.0042000 | $0.0043000 | $0.0044000 | $0.0040000 |
2022-04-16 | $0.0043000 | $0.0043000 | $0.0044000 | $0.0041000 |
2022-04-17 | $0.0043000 | $0.0043000 | $0.0044000 | $0.0042000 |
2022-04-18 | $0.0043000 | $0.0046000 | $0.0048000 | $0.0041000 |
2022-04-19 | $0.0046000 | $0.0043000 | $0.0048000 | $0.0042000 |
2022-04-20 | $0.0037350 | $0.0037330 | $0.0041510 | $0.0037330 |
2022-04-21 | $0.0043000 | $0.0042000 | $0.0044000 | $0.0042000 |
2022-04-22 | $0.0042000 | $0.0041000 | $0.0043000 | $0.0041000 |
2022-04-23 | $0.0041000 | $0.0041000 | $0.0043000 | $0.0040000 |
2022-04-24 | $0.0041000 | $0.0041000 | $0.0042000 | $0.0040000 |
2022-04-25 | $0.0041000 | $0.0043000 | $0.0043000 | $0.0040000 |
2022-04-26 | $0.0043000 | $0.0039000 | $0.0044000 | $0.0039000 |
2022-04-27 | $0.0039000 | $0.0039000 | $0.0041000 | $0.0038000 |
2022-04-28 | $0.0035330 | $0.0039190 | $0.0039250 | $0.0035270 |
2022-04-29 | $0.0038000 | $0.0038000 | $0.0039000 | $0.0034000 |
2022-04-30 | $0.0038000 | $0.0037000 | $0.0039000 | $0.0036000 |
2022-05-01 | $0.0037000 | $0.0039000 | $0.0042000 | $0.0036000 |
2022-05-02 | $0.0039000 | $0.0037000 | $0.0039000 | $0.0035000 |
2022-05-03 | $0.0037000 | $0.0036000 | $0.0038000 | $0.0035000 |
2022-05-04 | $0.0036000 | $0.0038000 | $0.0038000 | $0.0033000 |
2022-05-05 | $0.0038000 | $0.0035000 | $0.0040000 | $0.0031000 |
2022-05-06 | $0.0036550 | $0.0036540 | $0.0036560 | $0.0032870 |
2022-05-07 | $0.0033000 | $0.0033000 | $0.0036000 | $0.0033000 |
2022-05-08 | $0.0033000 | $0.0033000 | $0.0035000 | $0.0031000 |
2022-05-09 | $0.0033000 | $0.0029000 | $0.0033000 | $0.0027000 |
2022-05-10 | $0.0029000 | $0.0030000 | $0.0033000 | $0.0027000 |
2022-05-11 | $0.0030000 | $0.0022000 | $0.0031000 | $0.0021000 |
2022-05-12 | $0.0022000 | $0.0024000 | $0.0030000 | $0.0020000 |
2022-05-13 | $0.0024000 | $0.0023000 | $0.0031000 | $0.0022000 |
2022-05-14 | $0.0023000 | $0.0024000 | $0.0025000 | $0.0019000 |
2022-05-15 | $0.0019920 | $0.0020090 | $0.0020130 | $0.0019880 |
2022-05-16 | $0.0022000 | $0.0027000 | $0.0044000 | $0.0019000 |
2022-05-17 | $0.0027000 | $0.0024000 | $0.0030000 | $0.0024000 |
2022-05-18 | $0.0024000 | $0.0024000 | $0.0032000 | $0.0021000 |
2022-05-19 | $0.0024000 | $0.0023000 | $0.0024000 | $0.0021000 |
2022-05-20 | $0.0022400 | $0.0022350 | $0.0022410 | $0.0022140 |
2022-05-22 | $0.0023000 | $0.0022000 | $0.0023000 | $0.0021000 |
2022-05-23 | $0.0022000 | $0.0022000 | $0.0023000 | $0.0021000 |
2022-05-24 | $0.0020690 | $0.0020730 | $0.0020730 | $0.0020690 |
2022-05-27 | $0.0023000 | $0.0023000 | $0.0023000 | $0.0021000 |
2022-05-28 | $0.0021210 | $0.0021220 | $0.0021250 | $0.0021210 |
2022-05-29 | $0.0023000 | $0.0022000 | $0.0023000 | $0.0020000 |
2022-05-30 | $0.0022000 | $0.0023000 | $0.0023000 | $0.0020000 |
2022-05-31 | $0.0023000 | $0.0023000 | $0.0023000 | $0.0021000 |
2022-06-01 | $0.0023000 | $0.0023000 | $0.0024000 | $0.0021000 |
2022-06-02 | $0.0023000 | $0.0022000 | $0.0026000 | $0.0021000 |
2022-06-03 | $0.0022000 | $0.0022000 | $0.0024000 | $0.0021000 |
2022-06-04 | $0.0022000 | $0.0024000 | $0.0024000 | $0.0022000 |
2022-06-05 | $0.0022370 | $0.0022360 | $0.0022410 | $0.0022360 |
2022-06-07 | $0.0024000 | $0.0023000 | $0.0025000 | $0.0022000 |
2022-06-08 | $0.0023200 | $0.0023270 | $0.0023280 | $0.0023000 |
2022-06-09 | $0.0023000 | $0.0022000 | $0.0023000 | $0.0021000 |
2022-06-10 | $0.0022000 | $0.0020000 | $0.0022000 | $0.0020000 |
2022-06-11 | $0.0020000 | $0.0022000 | $0.0023000 | $0.0020000 |
2022-06-12 | $0.0022000 | $0.0019000 | $0.0022000 | $0.0019000 |
2022-06-13 | $0.0019000 | $0.0018000 | $0.0021000 | $0.0016000 |
2022-06-14 | $0.0018000 | $0.0017000 | $0.0019000 | $0.0016000 |
2022-06-15 | $0.0017980 | $0.0017950 | $0.0018120 | $0.0017900 |
2022-06-17 | $0.0018000 | $0.0016000 | $0.0018000 | $0.0015000 |
2022-06-18 | $0.0016000 | $0.0015000 | $0.0018000 | $0.0014000 |
2022-06-19 | $0.0017060 | $0.0017030 | $0.0017090 | $0.0017030 |
2022-06-20 | $0.0018000 | $0.0017000 | $0.0019000 | $0.0016000 |
2022-06-21 | $0.0017000 | $0.0017000 | $0.0018000 | $0.0016000 |
2022-06-22 | $0.0016530 | $0.0016490 | $0.0016550 | $0.0016380 |
2022-06-23 | $0.0016000 | $0.0018000 | $0.0018000 | $0.0016000 |
2022-06-24 | $0.0018000 | $0.0018000 | $0.0019000 | $0.0018000 |
2022-06-25 | $0.0012730 | $0.0012740 | $0.0012740 | $0.0008480 |
2022-06-26 | $0.0019000 | $0.0019000 | $0.0020000 | $0.0018000 |
2022-06-27 | $0.0019000 | $0.0018000 | $0.0019000 | $0.0017000 |
2022-06-28 | $0.0012430 | $0.0012440 | $0.0012440 | $0.0010350 |
2022-06-29 | $0.0017000 | $0.0017000 | $0.0018000 | $0.0016000 |
2022-06-30 | $0.0017000 | $0.0016000 | $0.0019000 | $0.0016000 |
2022-07-01 | $0.0016000 | $0.0017000 | $0.0018000 | $0.0016000 |
2022-07-02 | $0.0009620 | $0.0009620 | $0.0009640 | $0.0009610 |
2022-07-03 | $0.0017000 | $0.0017000 | $0.0018000 | $0.0017000 |
2022-07-04 | $0.0017000 | $0.0018000 | $0.0019000 | $0.0017000 |
2022-07-05 | $0.0018000 | $0.0018000 | $0.0019000 | $0.0018000 |
2022-07-06 | $0.0018000 | $0.0017000 | $0.0019000 | $0.0017000 |
2022-07-07 | $0.0020550 | $0.0020560 | $0.0020570 | $0.0020540 |
2022-07-08 | $0.0018000 | $0.0019000 | $0.0021000 | $0.0018000 |
2022-07-09 | $0.0019420 | $0.0019440 | $0.0019440 | $0.0019400 |
2022-07-15 | $0.0019000 | $0.0018000 | $0.0019000 | $0.0017000 |
2022-07-16 | $0.0016660 | $0.0016670 | $0.0020850 | $0.0016650 |
2022-07-27 | $0.0020000 | $0.0019000 | $0.0020000 | $0.0018000 |
2022-07-28 | $0.0019000 | $0.0019000 | $0.0020000 | $0.0019000 |
2022-07-29 | $0.0019000 | $0.0021000 | $0.0021000 | $0.0019000 |
2022-07-30 | $0.0019020 | $0.0019030 | $0.0019060 | $0.0019020 |
2022-07-31 | $0.0020000 | $0.0020000 | $0.0021000 | $0.0020000 |
2022-08-01 | $0.0018650 | $0.0018650 | $0.0018650 | $0.0018620 |
2022-08-02 | $0.0020000 | $0.0019000 | $0.0020000 | $0.0019000 |
2022-08-03 | $0.0019000 | $0.0021000 | $0.0021000 | $0.0019000 |
2022-08-04 | $0.0018260 | $0.0018260 | $0.0018260 | $0.0018240 |
2022-08-05 | $0.0019000 | $0.0020000 | $0.0021000 | $0.0019000 |
2022-08-06 | $0.0020000 | $0.0019000 | $0.0021000 | $0.0019000 |
2022-08-07 | $0.0019000 | $0.0021000 | $0.0021000 | $0.0019000 |
2022-08-08 | $0.0018540 | $0.0018540 | $0.0018550 | $0.0018540 |
2022-08-10 | $0.0020000 | $0.0020000 | $0.0020000 | $0.0019000 |
2022-08-11 | $0.0020000 | $0.0020000 | $0.0020000 | $0.0019000 |
2022-08-12 | $0.0020000 | $0.0020000 | $0.0021000 | $0.0019000 |
2022-08-13 | $0.0020000 | $0.0022000 | $0.0022000 | $0.0019000 |
2022-08-14 | $0.0022000 | $0.0020000 | $0.0022000 | $0.0020000 |
2022-08-15 | $0.0020000 | $0.0024000 | $0.0025000 | $0.0020000 |
2022-08-16 | $0.0024000 | $0.0022000 | $0.0027000 | $0.0022000 |
2022-08-17 | $0.0022000 | $0.0021000 | $0.0024000 | $0.0021000 |
2022-08-18 | $0.0021000 | $0.0021000 | $0.0023000 | $0.0021000 |
2022-08-19 | $0.0025520 | $0.0025500 | $0.0025520 | $0.0023180 |
2022-08-20 | $0.0020000 | $0.0021000 | $0.0021000 | $0.0019000 |
2022-08-21 | $0.0021000 | $0.0021000 | $0.0021000 | $0.0019000 |
2022-08-22 | $0.0021000 | $0.0020000 | $0.0021000 | $0.0020000 |
2022-08-23 | $0.0017120 | $0.0019270 | $0.0019280 | $0.0017120 |
2022-08-24 | $0.0020000 | $0.0021000 | $0.0021000 | $0.0020000 |
2022-08-25 | $0.0021000 | $0.0021000 | $0.0021000 | $0.0020000 |
2022-08-26 | $0.0021000 | $0.0021000 | $0.0021000 | $0.0020000 |
2022-08-27 | $0.0016200 | $0.0018210 | $0.0018220 | $0.0016170 |
2022-08-28 | $0.0020000 | $0.0021000 | $0.0021000 | $0.0019000 |
2022-08-29 | $0.0021000 | $0.0020000 | $0.0021000 | $0.0020000 |
2022-08-30 | $0.0020000 | $0.0020000 | $0.0020000 | $0.0019000 |
2022-08-31 | $0.0020000 | $0.0018000 | $0.0020000 | $0.0018000 |
2022-09-01 | $0.0017410 | $0.0017440 | $0.0017440 | $0.0017360 |
2022-09-02 | $0.0018000 | $0.0017000 | $0.0019000 | $0.0017000 |
2022-09-03 | $0.0017000 | $0.0017000 | $0.0019000 | $0.0016000 |
2022-09-04 | $0.0017850 | $0.0017850 | $0.0017860 | $0.0015870 |
2022-09-07 | $0.0017000 | $0.0020000 | $0.0020000 | $0.0017000 |
2022-09-08 | $0.0015430 | $0.0017370 | $0.0017370 | $0.0015430 |
2022-09-09 | $0.0018000 | $0.0018000 | $0.0020000 | $0.0018000 |
2022-09-10 | $0.0018000 | $0.0019000 | $0.0020000 | $0.0018000 |
2022-09-11 | $0.0019000 | $0.0019000 | $0.0020000 | $0.0019000 |
2022-09-12 | $0.0019650 | $0.0019610 | $0.0019670 | $0.0017430 |
2022-09-16 | $0.0018000 | $0.0019000 | $0.0019000 | $0.0018000 |
2022-09-17 | $0.0009900 | $0.0009890 | $0.0009900 | $0.0005930 |
2022-10-25 | $0.0016000 | $0.0015000 | $0.0017000 | $0.0015000 |
2022-10-26 | $0.0015480 | $0.0015500 | $0.0015510 | $0.0015480 |
2022-10-28 | $0.0015000 | $0.0016000 | $0.0016000 | $0.0014000 |
2022-10-29 | $0.0014770 | $0.0014760 | $0.0014780 | $0.0014750 |
2022-11-03 | $0.0014000 | $0.0014000 | $0.0015000 | $0.0014000 |
2022-11-04 | $0.0014850 | $0.0014850 | $0.0014860 | $0.0014850 |
2022-11-07 | $0.0014000 | $0.0014000 | $0.0015000 | $0.0014000 |
2022-11-08 | $0.0014270 | $0.0014120 | $0.0014280 | $0.0014100 |
2022-11-16 | $0.0012000 | $0.0010000 | $0.0012000 | $0.0010000 |
2022-11-17 | $0.0010000 | $0.0011000 | $0.0011000 | $0.0010000 |
2022-11-18 | $0.0011000 | $0.0011000 | $0.0012000 | $0.0010000 |
2022-11-19 | $0.0011000 | $0.0011000 | $0.0011000 | $0.0010000 |
2022-11-20 | $0.0011000 | $0.0011000 | $0.0011000 | $0.0010000 |
2022-11-21 | $0.0011000 | $0.0010000 | $0.0011000 | $0.0010000 |
2022-11-22 | $0.0010000 | $0.0011000 | $0.0011000 | $0.0010000 |
2022-11-23 | $0.0011000 | $0.0011000 | $0.0011000 | $0.0010000 |
2022-11-24 | $0.0011000 | $0.0012000 | $0.0013000 | $0.0010000 |
2022-11-25 | $0.0012000 | $0.0011000 | $0.0012000 | $0.0011000 |
2022-11-26 | $0.0011000 | $0.0012000 | $0.0012000 | $0.0011000 |
2022-11-27 | $0.0012000 | $0.0012000 | $0.0012000 | $0.0010000 |
2022-11-28 | $0.0012000 | $0.0011000 | $0.0012000 | $0.0011000 |
2022-11-29 | $0.0011000 | $0.0011000 | $0.0012000 | $0.0010000 |
2022-11-30 | $0.0011430 | $0.0011440 | $0.0011440 | $0.0011420 |
2022-12-14 | $0.0011000 | $0.0010000 | $0.0011000 | $0.0010000 |
2022-12-15 | $0.0010000 | $0.0010000 | $0.0011000 | $0.0010000 |
2022-12-16 | $0.0010000 | $0.0009000 | $0.0011000 | $0.0009000 |
2022-12-17 | $0.0009000 | $0.0011000 | $0.0011000 | $0.0009000 |
2022-12-18 | $0.0011000 | $0.0010000 | $0.0012000 | $0.0009000 |
2022-12-19 | $0.0010000 | $0.0010000 | $0.0011000 | $0.0010000 |
2022-12-20 | $0.0010000 | $0.0011000 | $0.0011000 | $0.0010000 |
2022-12-21 | $0.0010710 | $0.0010710 | $0.0010710 | $0.0010700 |
2022-12-22 | $0.0010000 | $0.0011000 | $0.0011000 | $0.0009000 |
2022-12-23 | $0.0011000 | $0.0009000 | $0.0011000 | $0.0008000 |
2022-12-24 | $0.0009000 | $0.0010000 | $0.0011000 | $0.0008000 |
2022-12-25 | $0.0010000 | $0.0008000 | $0.0011000 | $0.0008000 |
2022-12-26 | $0.0008000 | $0.0008000 | $0.0009000 | $0.0008000 |
2022-12-27 | $0.0008000 | $0.0008000 | $0.0009000 | $0.0006000 |
2022-12-28 | $0.0008000 | $0.0007000 | $0.0008000 | $0.0005000 |
2022-12-29 | $0.0007000 | $0.0006000 | $0.0007000 | $0.0006000 |
2022-12-30 | $0.0006000 | $0.0007000 | $0.0007000 | $0.0006000 |
2022-12-31 | $0.0007000 | $0.0006000 | $0.0007000 | $0.0006000 |
2023-01-01 | $0.0006000 | $0.0007000 | $0.0007000 | $0.0005000 |
2023-01-02 | $0.0007000 | $0.0007000 | $0.0007000 | $0.0007000 |
2023-01-03 | $0.0007000 | $0.0006000 | $0.0007000 | $0.0006000 |
2023-01-04 | $0.0006000 | $0.0007000 | $0.0007000 | $0.0006000 |
2023-01-05 | $0.0007000 | $0.0006000 | $0.0008000 | $0.0006000 |
2023-01-06 | $0.0006000 | $0.0007000 | $0.0007000 | $0.0006000 |
2023-01-07 | $0.0007000 | $0.0007000 | $0.0008000 | $0.0007000 |
2023-01-08 | $0.0007000 | $0.0007000 | $0.0008000 | $0.0006000 |
2023-01-09 | $0.0007000 | $0.0008000 | $0.0008000 | $0.0007000 |
2023-01-10 | $0.0008000 | $0.0006000 | $0.0008000 | $0.0006000 |
2023-01-11 | $0.0006000 | $0.0007000 | $0.0008000 | $0.0006000 |
2023-01-12 | $0.0007000 | $0.0007000 | $0.0008000 | $0.0007000 |
2023-01-13 | $0.0007000 | $0.0007000 | $0.0008000 | $0.0007000 |
2023-01-14 | $0.0007000 | $0.0007000 | $0.0008000 | $0.0007000 |
2023-01-15 | $0.0007000 | $0.0007000 | $0.0008000 | $0.0006000 |
2023-01-16 | $0.0007000 | $0.0008000 | $0.0008000 | $0.0006000 |
2023-01-17 | $0.0008000 | $0.0007000 | $0.0008000 | $0.0007000 |
2023-01-18 | $0.0007000 | $0.0008000 | $0.0008000 | $0.0007000 |
2023-01-19 | $0.0008000 | $0.0007000 | $0.0008000 | $0.0006000 |
2023-01-20 | $0.0007000 | $0.0006000 | $0.0008000 | $0.0006000 |
2023-01-21 | $0.0006000 | $0.0008000 | $0.0008000 | $0.0006000 |
2023-01-22 | $0.0008000 | $0.0007000 | $0.0008000 | $0.0007000 |
2023-01-23 | $0.0007000 | $0.0007000 | $0.0008000 | $0.0007000 |
2023-01-24 | $0.0007000 | $0.0007000 | $0.0008000 | $0.0007000 |
2023-01-25 | $0.0007000 | $0.0007000 | $0.0008000 | $0.0007000 |
2023-01-26 | $0.0007000 | $0.0008000 | $0.0008000 | $0.0007000 |
2023-01-27 | $0.0008000 | $0.0007000 | $0.0008000 | $0.0007000 |
2023-01-28 | $0.0007000 | $0.0008000 | $0.0008000 | $0.0007000 |
2023-01-29 | $0.0008000 | $0.0008000 | $0.0008000 | $0.0007000 |
2023-01-30 | $0.0008000 | $0.0007000 | $0.0008000 | $0.0006000 |
2023-01-31 | $0.0007000 | $0.0006000 | $0.0007000 | $0.0006000 |
2023-02-01 | $0.0006000 | $0.0007000 | $0.0007000 | $0.0006000 |
2023-02-02 | $0.0007000 | $0.0007000 | $0.0007000 | $0.0006000 |
2023-02-03 | $0.0007000 | $0.0007000 | $0.0007000 | $0.0006000 |
2023-02-04 | $0.0007000 | $0.0006000 | $0.0007000 | $0.0006000 |
2023-02-05 | $0.0006000 | $0.0006000 | $0.0007000 | $0.0006000 |
2023-02-06 | $0.0006000 | $0.0006000 | $0.0007000 | $0.0005000 |
2023-02-07 | $0.0006000 | $0.0006000 | $0.0007000 | $0.0005000 |
2023-02-08 | $0.0006000 | $0.0007000 | $0.0007000 | $0.0005000 |
2023-02-09 | $0.0007000 | $0.0006000 | $0.0007000 | $0.0006000 |
2023-02-10 | $0.0006000 | $0.0006000 | $0.0006000 | $0.0005000 |
2023-02-11 | $0.0006000 | $0.0006000 | $0.0007000 | $0.0006000 |
2023-02-12 | $0.0006000 | $0.0006000 | $0.0007000 | $0.0005000 |
2023-02-13 | $0.0006000 | $0.0006000 | $0.0007000 | $0.0005000 |
2023-02-14 | $0.0006000 | $0.0006000 | $0.0006000 | $0.0005000 |
2023-02-15 | $0.0006000 | $0.0006000 | $0.0006000 | $0.0005000 |
2023-02-16 | $0.0006000 | $0.0006000 | $0.0007000 | $0.0006000 |
2023-02-17 | $0.0006000 | $0.0007000 | $0.0007000 | $0.0006000 |
2023-02-18 | $0.0007000 | $0.0007000 | $0.0007000 | $0.0005000 |
2023-02-19 | $0.0007000 | $0.0007000 | $0.0007000 | $0.0005000 |
2023-02-20 | $0.0007000 | $0.0006000 | $0.0007000 | $0.0005000 |
2023-02-21 | $0.0006000 | $0.0006000 | $0.0007000 | $0.0005000 |
2023-02-22 | $0.0006000 | $0.0005000 | $0.0007000 | $0.0005000 |
2023-02-23 | $0.0005000 | $0.0005000 | $0.0007000 | $0.0005000 |
2023-02-24 | $0.0005000 | $0.0007000 | $0.0007000 | $0.0005000 |
2023-02-25 | $0.0007000 | $0.0006000 | $0.0007000 | $0.0006000 |
2023-02-26 | $0.0006000 | $0.0007000 | $0.0007000 | $0.0006000 |
2023-02-27 | $0.0007000 | $0.0007000 | $0.0007000 | $0.0005000 |
2023-02-28 | $0.0007000 | $0.0006000 | $0.0007000 | $0.0006000 |
2023-03-01 | $0.0006000 | $0.0007000 | $0.0007000 | $0.0005000 |
2023-03-02 | $0.0007000 | $0.0006000 | $0.0007000 | $0.0005000 |
2023-03-03 | $0.0006000 | $0.0006000 | $0.0007000 | $0.0005000 |
2023-03-04 | $0.0006000 | $0.0006000 | $0.0007000 | $0.0005000 |
2023-03-05 | $0.0006000 | $0.0005000 | $0.0006000 | $0.0005000 |
2023-03-06 | $0.0005000 | $0.0006000 | $0.0007000 | $0.0005000 |
2023-03-07 | $0.0006000 | $0.0006000 | $0.0007000 | $0.0005000 |
2023-03-08 | $0.0006000 | $0.0006000 | $0.0007000 | $0.0005000 |
2023-03-09 | $0.0006000 | $0.0005000 | $0.0007000 | $0.0005000 |
2023-03-10 | $0.0005000 | $0.0005000 | $0.0006000 | $0.0005000 |
2023-03-11 | $0.0005000 | $0.0006000 | $0.0006000 | $0.0005000 |
2023-03-12 | $0.0006000 | $0.0005000 | $0.0007000 | $0.0005000 |
2023-03-13 | $0.0005000 | $0.0007000 | $0.0007000 | $0.0005000 |
2023-03-14 | $0.0007000 | $0.0007000 | $0.0007000 | $0.0006000 |
2023-03-15 | $0.0007000 | $0.0005000 | $0.0007000 | $0.0005000 |
2023-03-16 | $0.0005000 | $0.0006000 | $0.0006000 | $0.0005000 |
2023-03-17 | $0.0006000 | $0.0005000 | $0.0006000 | $0.0005000 |
2023-03-18 | $0.0005000 | $0.0005000 | $0.0006000 | $0.0005000 |
2023-03-19 | $0.0005000 | $0.0006000 | $0.0006000 | $0.0005000 |
2023-03-20 | $0.0006000 | $0.0005000 | $0.0006000 | $0.0005000 |
2023-03-21 | $0.0005000 | $0.0005000 | $0.0005000 | $0.0005000 |
2023-03-22 | $0.0005000 | $0.0006000 | $0.0006000 | $0.0005000 |
2023-03-23 | $0.0006000 | $0.0006000 | $0.0006000 | $0.0006000 |
2023-03-24 | $0.0006000 | $0.0005000 | $0.0006000 | $0.0005000 |
2023-03-25 | $0.0005000 | $0.0005000 | $0.0007000 | $0.0005000 |
2023-03-26 | $0.0005000 | $0.0005000 | $0.0006000 | $0.0005000 |
2023-03-27 | $0.0005000 | $0.0005000 | $0.0006000 | $0.0005000 |
2023-03-28 | $0.0005000 | $0.0005000 | $0.0006000 | $0.0005000 |
2023-03-29 | $0.0005000 | $0.0005000 | $0.0006000 | $0.0005000 |
2023-03-30 | $0.0005000 | $0.0005000 | $0.0006000 | $0.0005000 |
2023-03-31 | $0.0005000 | $0.0005000 | $0.0006000 | $0.0005000 |
2023-04-01 | $0.0005000 | $0.0005000 | $0.0006000 | $0.0005000 |
2023-04-02 | $0.0005000 | $0.0005000 | $0.0005000 | $0.0005000 |
2023-04-03 | $0.0005000 | $0.0006000 | $0.0006000 | $0.0005000 |
2023-04-04 | $0.0006000 | $0.0003000 | $0.0006000 | $0.0002000 |
2023-04-05 | $0.0003000 | $0.0003000 | $0.0004000 | $0.0002000 |
2023-04-06 | $0.0003000 | $0.0003000 | $0.0004000 | $0.0002000 |
2023-04-07 | $0.0003000 | $0.0004000 | $0.0004000 | $0.0003000 |
2023-04-08 | $0.0004000 | $0.0003000 | $0.0004000 | $0.0003000 |
2023-04-09 | $0.0003000 | $0.0003000 | $0.0004000 | $0.0003000 |
2023-04-10 | $0.0003000 | $0.0003000 | $0.0004000 | $0.0003000 |
2023-04-11 | $0.0003000 | $0.0003000 | $0.0004000 | $0.0003000 |
2023-04-12 | $0.0003000 | $0.0002000 | $0.0004000 | $0.0001000 |
2023-04-13 | $0.0002000 | $0.0002000 | $0.0004000 | $0.0001000 |
2023-04-14 | $0.0002000 | $0.0002000 | $0.0002000 | $0.0002000 |
2023-04-15 | $0.0002000 | $0.0002000 | $0.0002000 | $0.0002000 |
2023-04-16 | $0.0002000 | $0.0002000 | $0.0002000 | $0.0002000 |
2023-04-17 | $0.0002000 | $0.0002000 | $0.0002000 | $0.0002000 |
2023-04-18 | $0.0002000 | $0.0002000 | $0.0002000 | $0.0002000 |
2023-04-19 | $0.0002000 | $0.0002000 | $0.0002000 | $0.0002000 |
2023-04-20 | $0.0002000 | $0.0002000 | $0.0002000 | $0.0002000 |
2023-04-21 | $0.0002000 | $0.0002000 | $0.0002000 | $0.0002000 |
2023-04-22 | $0.0002000 | $0.0002000 | $0.0002000 | $0.0002000 |
2023-04-23 | $0.0002000 | $0.0002000 | $0.0002000 | $0.0002000 |
2023-04-24 | $0.0002000 | $0.0002000 | $0.0002000 | $0.0002000 |
2023-04-25 | $0.0002000 | $0.0002000 | $0.0002000 | $0.0002000 |
2023-04-26 | $0.0002000 | $0.0002000 | $0.0002000 | $0.0002000 |
2023-04-27 | $0.0002000 | $0.0002000 | $0.0002000 | $0.0002000 |
2023-04-28 | $0.0002000 | $0.0002000 | $0.0002000 | $0.0002000 |
2023-04-29 | $0.0002000 | $0.0002000 | $0.0002000 | $0.0002000 |
2023-04-30 | $0.0002000 | $0.0002000 | $0.0002000 | $0.0002000 |
2023-05-01 | $0.0002000 | $0.0002000 | $0.0002000 | $0.0002000 |
2023-05-02 | $0.0002000 | $0.0002000 | $0.0002000 | $0.0002000 |
2023-05-03 | $0.0002000 | $0.0002000 | $0.0002000 | $0.0002000 |
2023-05-04 | $0.0002000 | $0.0002000 | $0.0002000 | $0.0002000 |
2023-05-05 | $0.0002000 | $0.0002000 | $0.0002000 | $0.0002000 |
2023-05-06 | $0.0002000 | $0.0002000 | $0.0002000 | $0.0002000 |
2023-05-07 | $0.0002000 | $0.0002000 | $0.0002000 | $0.0002000 |
2023-05-08 | $0.0002000 | $0.0002000 | $0.0002000 | $0.0002000 |
2023-05-09 | $0.0002000 | $0.0002000 | $0.0002000 | $0.0002000 |
2023-05-10 | $0.0002000 | $0.0002000 | $0.0002000 | $0.0002000 |
2023-05-11 | $0.0002000 | $0.0002000 | $0.0002000 | $0.0002000 |
2023-05-12 | $0.0002000 | $0.0002000 | $0.0002000 | $0.0002000 |
2023-05-13 | $0.0002000 | $0.0002000 | $0.0002000 | $0.0002000 |
2023-05-14 | $0.0002000 | $0.0002000 | $0.0002000 | $0.0002000 |
2023-05-15 | $0.0002000 | $0.0002000 | $0.0002000 | $0.0002000 |
2023-05-16 | $0.0002000 | $0.0002000 | $0.0002000 | $0.0002000 |
2023-05-17 | $0.0002000 | $0.0002000 | $0.0002000 | $0.0002000 |
2023-05-18 | $0.0002000 | $0.0002000 | $0.0002000 | $0.0002000 |
2023-05-19 | $0.0002000 | $0.0002000 | $0.0002000 | $0.0002000 |
2023-05-20 | $0.0002000 | $0.0002000 | $0.0002000 | $0.0002000 |
2023-05-21 | $0.0002000 | $0.0002000 | $0.0002000 | $0.0002000 |
2023-05-22 | $0.0002000 | $0.0002000 | $0.0002000 | $0.0002000 |
2023-05-23 | $0.0002000 | $0.0002000 | $0.0002000 | $0.0002000 |
2023-05-24 | $0.0002000 | $0.0002000 | $0.0002000 | $0.0002000 |
2023-05-25 | $0.0002000 | $0.0002000 | $0.0002000 | $0.0002000 |
2023-05-26 | $0.0002000 | $0.0002000 | $0.0002000 | $0.0002000 |
2023-05-27 | $0.0002000 | $0.0002000 | $0.0002000 | $0.0002000 |
2023-05-28 | $0.0002000 | $0.0002000 | $0.0002000 | $0.0002000 |
2023-05-29 | $0.0002000 | $0.0002000 | $0.0002000 | $0.0002000 |
2023-05-30 | $0.0002000 | $0.0002000 | $0.0002000 | $0.0002000 |
2023-05-31 | $0.0002000 | $0.0002000 | $0.0002000 | $0.0002000 |
모집통화 | 거래소 |
---|---|
MHC/BTC | bitforex |
MHC/ETH | bitforex |
MHC/USDT | bitforex |
MHC/BTC | bitmax |
MHC/USDT | bitmax |
MHC/BTC | bitz |
MHC/ETH | bitz |
MHC/USDT | bitz |
MHC/BTC | ccex |
MHC/DOGE | ccex |
MHC/LTC | ccex |
MHC/USD | ccex |
MHC/BTC | cexio |
MHC/ETH | cexio |
MHC/EUR | cexio |
MHC/GBP | cexio |
MHC/USD | cexio |
MHC/BTC | kucoin |
MHC/ETH | kucoin |
MHC/USDT | kucoin |
Working on Blockchain 4.0 protocol, #Metahash is a blockchain-based transaction ecosystem that developed the Tracechain protocol to optimise the transaction speed on the crypto space with high-speed transactions and low fees. The Metahash structure has four synergetic parts: TraceChain, MetaApps, Metagate and MetaHashCoin. The TraceChain is an AI (Artificial Intelligence) algorithm that increases the speed of the traffic all over the network. Through the MetaApps users build DApps and also projects using different languages can be converted to a MetaApp application. The user interface Metagate is the link between TraceChain and MetaApps.
The digital asset MetaHashCoin (Ethereum-based ERC 20 token) is a payment method within the Metahash ecosystem and has the utility to be converted to other tokens of different networks.
Sorry, detailed technology about #MetaHash is not currently available
Sorry, detailed features about #MetaHash is not currently available