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 |
---|---|---|---|---|
2021-12-08 | $0.0006460 | $0.0006660 | $0.0006660 | $0.0006660 |
2021-12-09 | $0.0005050 | $0.0005060 | $0.0005060 | $0.0005050 |
2021-12-10 | $0.0006170 | $0.0003500 | $0.0005840 | $0.0003500 |
2021-12-11 | $0.0003510 | $0.0005320 | $0.0005320 | $0.0003680 |
2021-12-12 | $0.0005320 | $0.0005380 | $0.0005380 | $0.0005380 |
2021-12-13 | $0.0004010 | $0.0003740 | $0.0004670 | $0.0003270 |
2021-12-14 | $0.0004920 | $0.0003480 | $0.0005020 | $0.0003480 |
2021-12-15 | $0.0003480 | $0.0003620 | $0.0003620 | $0.0003620 |
2021-12-16 | $0.0003620 | $0.0003620 | $0.0003630 | $0.0003620 |
2021-12-18 | $0.0002770 | $0.0002820 | $0.0004690 | $0.0002820 |
2021-12-19 | $0.0002820 | $0.0004210 | $0.0004220 | $0.0002820 |
2021-12-20 | $0.0003530 | $0.0002750 | $0.0003540 | $0.0002750 |
2021-12-21 | $0.0004220 | $0.0004230 | $0.0004230 | $0.0004220 |
2021-12-22 | $0.0002450 | $0.0004860 | $0.0004860 | $0.0002430 |
2021-12-23 | $0.0004860 | $0.0003560 | $0.0005080 | $0.0003050 |
2021-12-24 | $0.0002470 | $0.0003240 | $0.0003240 | $0.0002430 |
2021-12-25 | $0.0003240 | $0.0004110 | $0.0004110 | $0.0003290 |
2021-12-26 | $0.0004040 | $0.0004060 | $0.0004060 | $0.0003560 |
2021-12-27 | $0.0004060 | $0.0003630 | $0.0004040 | $0.0003630 |
2021-12-28 | $0.0003550 | $0.0003800 | $0.0004280 | $0.0003330 |
2021-12-29 | $0.0003410 | $0.0003270 | $0.0003270 | $0.0003270 |
2021-12-30 | $0.0003270 | $0.0002970 | $0.0003340 | $0.0002970 |
2021-12-31 | $0.0002970 | $0.0002940 | $0.0002940 | $0.0002940 |
2022-01-01 | $0.0003230 | $0.0002860 | $0.0003340 | $0.0002860 |
2022-01-02 | $0.0002860 | $0.0002860 | $0.0002870 | $0.0002860 |
2022-01-03 | $0.0002840 | $0.0002790 | $0.0002790 | $0.0002790 |
2022-01-04 | $0.0003010 | $0.0002650 | $0.0003030 | $0.0002650 |
2022-01-05 | $0.0002750 | $0.0002610 | $0.0002610 | $0.0002610 |
2022-01-06 | $0.0002480 | $0.0002720 | $0.0002720 | $0.0002380 |
2022-01-07 | $0.0002720 | $0.0002560 | $0.0002560 | $0.0002560 |
2022-01-08 | $0.0002490 | $0.0002500 | $0.0002500 | $0.0002500 |
2022-01-09 | $0.0002500 | $0.0002500 | $0.0002500 | $0.0002500 |
2022-01-10 | $0.0002510 | $0.0002510 | $0.0002510 | $0.0002510 |
2022-01-11 | $0.0002510 | $0.0002560 | $0.0002560 | $0.0002560 |
2022-01-12 | $0.0002560 | $0.0002640 | $0.0002640 | $0.0002640 |
2022-01-13 | $0.0002640 | $0.0002550 | $0.0002550 | $0.0002550 |
2022-01-14 | $0.0002550 | $0.0002550 | $0.0002560 | $0.0002550 |
2022-01-16 | $0.0003000 | $0.0003020 | $0.0004360 | $0.0003020 |
2022-01-17 | $0.0003020 | $0.0003850 | $0.0004170 | $0.0002890 |
2022-01-18 | $0.0003850 | $0.0004110 | $0.0004110 | $0.0003800 |
2022-01-19 | $0.0003810 | $0.0003340 | $0.0003750 | $0.0003340 |
2022-01-20 | $0.0004010 | $0.0003300 | $0.0003900 | $0.0003000 |
2022-01-21 | $0.0003300 | $0.0003080 | $0.0003080 | $0.0002830 |
2022-01-22 | $0.0002920 | $0.0002460 | $0.0002810 | $0.0002460 |
2022-01-23 | $0.0002460 | $0.0002540 | $0.0002540 | $0.0002540 |
2022-01-24 | $0.0002540 | $0.0002570 | $0.0002940 | $0.0002570 |
2022-01-25 | $0.0002570 | $0.0002590 | $0.0002960 | $0.0002590 |
2022-01-26 | $0.0002460 | $0.0007150 | $0.0012070 | $0.0002460 |
2022-01-27 | $0.0007150 | $0.0007150 | $0.0007160 | $0.0007100 |
2022-01-28 | $0.0003400 | $0.0002290 | $0.0003570 | $0.0002040 |
2022-01-29 | $0.0002290 | $0.0002340 | $0.0002340 | $0.0002340 |
2022-01-30 | $0.0002290 | $0.0002280 | $0.0002280 | $0.0002280 |
2022-01-31 | $0.0002280 | $0.0002310 | $0.0002310 | $0.0002310 |
2022-02-01 | $0.0002420 | $0.0002230 | $0.0002510 | $0.0002230 |
2022-02-02 | $0.0002230 | $0.0002230 | $0.0002240 | $0.0002230 |
2022-02-04 | $0.0002430 | $0.0002100 | $0.0002700 | $0.0002100 |
2022-02-05 | $0.0002080 | $0.0002070 | $0.0002490 | $0.0002070 |
2022-02-06 | $0.0002070 | $0.0002540 | $0.0002540 | $0.0002120 |
2022-02-07 | $0.0002140 | $0.0002200 | $0.0002200 | $0.0002200 |
2022-02-08 | $0.0002200 | $0.0002180 | $0.0002180 | $0.0002180 |
2022-02-09 | $0.0002640 | $0.0002650 | $0.0002650 | $0.0002640 |
2022-02-11 | $0.0002180 | $0.0002120 | $0.0002540 | $0.0002120 |
2022-02-12 | $0.0002120 | $0.0002110 | $0.0002110 | $0.0002110 |
2022-02-13 | $0.0002110 | $0.0002100 | $0.0002520 | $0.0002100 |
2022-02-14 | $0.0002100 | $0.0002100 | $0.0002110 | $0.0002100 |
2022-02-16 | $0.0002680 | $0.0002630 | $0.0002630 | $0.0002630 |
2022-02-17 | $0.0002630 | $0.0002430 | $0.0002430 | $0.0002430 |
2022-02-18 | $0.0002430 | $0.0002400 | $0.0002400 | $0.0002400 |
2022-02-19 | $0.0002400 | $0.0002410 | $0.0002410 | $0.0002410 |
2022-02-20 | $0.0002210 | $0.0002100 | $0.0002100 | $0.0002100 |
2022-02-21 | $0.0002300 | $0.0002220 | $0.0002220 | $0.0002220 |
2022-02-22 | $0.0002220 | $0.0002220 | $0.0002230 | $0.0002220 |
2022-02-24 | $0.0002060 | $0.0001820 | $0.0002340 | $0.0001820 |
2022-02-25 | $0.0001820 | $0.0001940 | $0.0002490 | $0.0001940 |
2022-02-26 | $0.0001960 | $0.0002350 | $0.0002350 | $0.0001960 |
2022-02-27 | $0.0001950 | $0.0002090 | $0.0002090 | $0.0001830 |
2022-02-28 | $0.0002090 | $0.0002040 | $0.0002340 | $0.0002040 |
2022-03-01 | $0.0001730 | $0.0001780 | $0.0002220 | $0.0001780 |
2022-03-02 | $0.0002080 | $0.0002060 | $0.0002060 | $0.0002060 |
2022-03-03 | $0.0002060 | $0.0001700 | $0.0001980 | $0.0001700 |
2022-03-04 | $0.0001700 | $0.0001570 | $0.0001840 | $0.0001570 |
2022-03-05 | $0.0001960 | $0.0001970 | $0.0001970 | $0.0001970 |
2022-03-06 | $0.0001970 | $0.0001540 | $0.0001920 | $0.0001540 |
2022-03-07 | $0.0001540 | $0.0001900 | $0.0001900 | $0.0001520 |
2022-03-08 | $0.0001900 | $0.0001550 | $0.0001940 | $0.0001550 |
2022-03-09 | $0.0001550 | $0.0002100 | $0.0002100 | $0.0001680 |
2022-03-10 | $0.0001640 | $0.0001830 | $0.0001830 | $0.0001560 |
2022-03-11 | $0.0001830 | $0.0001540 | $0.0001790 | $0.0001540 |
2022-03-12 | $0.0001940 | $0.0001940 | $0.0001940 | $0.0001940 |
2022-03-13 | $0.0001940 | $0.0001890 | $0.0001890 | $0.0001890 |
2022-03-14 | $0.0001890 | $0.0001890 | $0.0001890 | $0.0001890 |
2022-03-15 | $0.0001980 | $0.0001570 | $0.0001970 | $0.0001570 |
2022-03-16 | $0.0001570 | $0.0001570 | $0.0001570 | $0.0001570 |
2022-03-17 | $0.0001660 | $0.0001970 | $0.0001970 | $0.0001690 |
2022-03-18 | $0.0001970 | $0.0002940 | $0.0002940 | $0.0002060 |
2022-03-19 | $0.0002940 | $0.0002950 | $0.0002950 | $0.0002950 |
2022-03-20 | $0.0002950 | $0.0002860 | $0.0002860 | $0.0002290 |
2022-03-21 | $0.0002480 | $0.0002870 | $0.0002870 | $0.0002460 |
2022-03-22 | $0.0002870 | $0.0002870 | $0.0002870 | $0.0002870 |
2022-03-23 | $0.0002540 | $0.0002570 | $0.0002570 | $0.0002570 |
2022-03-24 | $0.0002570 | $0.0002580 | $0.0002580 | $0.0002570 |
2022-03-25 | $0.0002640 | $0.0002660 | $0.0002660 | $0.0002660 |
2022-03-26 | $0.0002660 | $0.0002670 | $0.0002670 | $0.0002670 |
2022-03-27 | $0.0002520 | $0.0002640 | $0.0002640 | $0.0002640 |
2022-03-28 | $0.0002810 | $0.0002830 | $0.0002830 | $0.0002830 |
2022-03-29 | $0.0002830 | $0.0002850 | $0.0002850 | $0.0002850 |
2022-03-30 | $0.0002850 | $0.0002820 | $0.0002820 | $0.0002820 |
2022-03-31 | $0.0002820 | $0.0002730 | $0.0002730 | $0.0002730 |
2022-04-01 | $0.0002730 | $0.0002730 | $0.0002730 | $0.0002730 |
2022-04-02 | $0.0002780 | $0.0002750 | $0.0002750 | $0.0002750 |
2022-04-03 | $0.0002750 | $0.0002770 | $0.0002780 | $0.0002750 |
2022-04-04 | $0.0002820 | $0.0002110 | $0.0002820 | $0.0002110 |
2022-04-05 | $0.0002110 | $0.0002040 | $0.0002040 | $0.0002040 |
2022-04-06 | $0.0002040 | $0.0001580 | $0.0001900 | $0.0001580 |
2022-04-07 | $0.0001580 | $0.0001620 | $0.0001620 | $0.0001620 |
2022-04-08 | $0.0001620 | $0.0001600 | $0.0001600 | $0.0001600 |
2022-04-09 | $0.0001690 | $0.0001710 | $0.0001710 | $0.0001710 |
2022-04-10 | $0.0001710 | $0.0001710 | $0.0001710 | $0.0001710 |
2022-04-11 | $0.0001690 | $0.0001580 | $0.0001580 | $0.0001580 |
2022-04-12 | $0.0001580 | $0.0001600 | $0.0001600 | $0.0001600 |
2022-04-13 | $0.0001600 | $0.0001600 | $0.0001600 | $0.0001600 |
2022-04-14 | $0.0001560 | $0.0001510 | $0.0001510 | $0.0001510 |
2022-04-15 | $0.0001600 | $0.0001620 | $0.0001620 | $0.0001620 |
2022-04-16 | $0.0001620 | $0.0001620 | $0.0001620 | $0.0001620 |
2022-04-17 | $0.0001530 | $0.0001790 | $0.0001790 | $0.0001500 |
2022-04-18 | $0.0001790 | $0.0001830 | $0.0001830 | $0.0001830 |
2022-04-19 | $0.0001630 | $0.0001660 | $0.0001660 | $0.0001660 |
2022-04-20 | $0.0001660 | $0.0001660 | $0.0001660 | $0.0001660 |
2022-04-21 | $0.0001660 | $0.0001620 | $0.0001620 | $0.0001620 |
2022-04-22 | $0.0001620 | $0.0001590 | $0.0001590 | $0.0001590 |
2022-04-23 | $0.0001590 | $0.0001590 | $0.0001590 | $0.0001590 |
2022-04-30 | $0.0001540 | $0.0001510 | $0.0001510 | $0.0001510 |
2022-05-01 | $0.0001510 | $0.0001510 | $0.0001510 | $0.0001500 |
2022-05-02 | $0.0001540 | $0.0001540 | $0.0001540 | $0.0001540 |
2022-05-03 | $0.0001540 | $0.0001510 | $0.0001510 | $0.0001510 |
2022-05-04 | $0.0001510 | $0.0001510 | $0.0001510 | $0.0001510 |
2022-05-09 | $0.0001360 | $0.0001200 | $0.0001200 | $0.0001200 |
2022-05-10 | $0.0001120 | $0.0000700 | $0.0001170 | $0.0000470 |
2022-05-11 | $0.0000700 | $0.0000700 | $0.0000700 | $0.0000700 |
2022-05-18 | $0.0000610 | $0.0000570 | $0.0000570 | $0.0000570 |
2022-05-19 | $0.0000570 | $0.0000910 | $0.0000910 | $0.0000610 |
2022-05-20 | $0.0000910 | $0.0000610 | $0.0000910 | $0.0000600 |
2022-05-22 | $0.0000590 | $0.0000610 | $0.0000910 | $0.0000610 |
2022-05-23 | $0.0000610 | $0.0000870 | $0.0000870 | $0.0000580 |
2022-05-24 | $0.0000870 | $0.0000870 | $0.0000870 | $0.0000870 |
2022-06-11 | $0.0001160 | $0.0001070 | $0.0001070 | $0.0001070 |
2022-06-12 | $0.0001070 | $0.0001070 | $0.0001070 | $0.0001070 |
2022-06-17 | $0.0000610 | $0.0000610 | $0.0000610 | $0.0000610 |
2022-06-18 | $0.0000610 | $0.0000570 | $0.0000570 | $0.0000570 |
2022-06-19 | $0.0000570 | $0.0000570 | $0.0000570 | $0.0000570 |
2022-06-20 | $0.0000620 | $0.0000630 | $0.0000630 | $0.0000620 |
2022-06-21 | $0.0000620 | $0.0000620 | $0.0000620 | $0.0000620 |
2022-06-22 | $0.0000620 | $0.0000620 | $0.0000620 | $0.0000620 |
2022-06-23 | $0.0000600 | $0.0000630 | $0.0000630 | $0.0000630 |
2022-06-24 | $0.0000630 | $0.0000850 | $0.0000850 | $0.0000640 |
2022-06-25 | $0.0000850 | $0.0000850 | $0.0000850 | $0.0000850 |
2022-06-27 | $0.0000840 | $0.0000620 | $0.0000830 | $0.0000620 |
2022-06-28 | $0.0000620 | $0.0000620 | $0.0000620 | $0.0000620 |
2022-07-01 | $0.0000600 | $0.0000580 | $0.0000580 | $0.0000580 |
2022-07-02 | $0.0000580 | $0.0000580 | $0.0000580 | $0.0000580 |
2022-07-03 | $0.0000580 | $0.0000580 | $0.0000580 | $0.0000580 |
2022-07-04 | $0.0000580 | $0.0000580 | $0.0000580 | $0.0000580 |
2022-07-05 | $0.0000610 | $0.0000600 | $0.0000600 | $0.0000600 |
2022-07-06 | $0.0000600 | $0.0000620 | $0.0000620 | $0.0000620 |
2022-07-07 | $0.0000620 | $0.0000570 | $0.0000620 | $0.0000570 |
2022-07-08 | $0.0000650 | $0.0000650 | $0.0000650 | $0.0000650 |
2022-07-09 | $0.0000650 | $0.0000650 | $0.0000650 | $0.0000650 |
2022-08-03 | $0.0001300 | $0.0000810 | $0.0001300 | $0.0000650 |
2022-08-04 | $0.0000810 | $0.0000810 | $0.0000810 | $0.0000810 |
2022-08-05 | $0.0000800 | $0.0000690 | $0.0000870 | $0.0000690 |
2022-08-06 | $0.0000690 | $0.0000700 | $0.0000700 | $0.0000690 |
2022-08-11 | $0.0000740 | $0.0000940 | $0.0000940 | $0.0000750 |
2022-08-12 | $0.0000940 | $0.0000940 | $0.0000940 | $0.0000940 |
2022-08-16 | $0.0000960 | $0.0000720 | $0.0000950 | $0.0000720 |
2022-08-17 | $0.0001500 | $0.0000730 | $0.0001470 | $0.0000730 |
2022-08-18 | $0.0000730 | $0.0000730 | $0.0000730 | $0.0000730 |
2022-08-22 | $0.0000620 | $0.0000620 | $0.0000700 | $0.0000610 |
2022-08-23 | $0.0000640 | $0.0000610 | $0.0000640 | $0.0000610 |
2022-08-24 | $0.0000650 | $0.0000640 | $0.0000640 | $0.0000640 |
2022-08-25 | $0.0000640 | $0.0000640 | $0.0000640 | $0.0000640 |
2022-10-28 | $0.0000910 | $0.0000930 | $0.0000930 | $0.0000930 |
2022-10-29 | $0.0000930 | $0.0000930 | $0.0000930 | $0.0000930 |
2022-11-17 | $0.0000730 | $0.0000720 | $0.0000720 | $0.0000720 |
2022-11-18 | $0.0000720 | $0.0000720 | $0.0000720 | $0.0000720 |
2022-11-26 | $0.0000720 | $0.0000720 | $0.0000720 | $0.0000720 |
2022-11-27 | $0.0000720 | $0.0000600 | $0.0000720 | $0.0000600 |
2022-11-28 | $0.0000600 | $0.0000700 | $0.0000700 | $0.0000580 |
2022-11-29 | $0.0000700 | $0.0000700 | $0.0000700 | $0.0000700 |
2022-12-14 | $0.0000660 | $0.0000650 | $0.0000650 | $0.0000650 |
2022-12-15 | $0.0000650 | $0.0000630 | $0.0000630 | $0.0000630 |
2022-12-16 | $0.0000630 | $0.0000630 | $0.0000630 | $0.0000630 |
2022-12-17 | $0.0000700 | $0.0000710 | $0.0000710 | $0.0000710 |
2022-12-18 | $0.0000710 | $0.0000710 | $0.0000710 | $0.0000710 |
2022-12-19 | $0.0000670 | $0.0000680 | $0.0000680 | $0.0000670 |
2022-12-22 | $0.0000730 | $0.0000730 | $0.0000730 | $0.0000610 |
2022-12-23 | $0.0000730 | $0.0000610 | $0.0000730 | $0.0000610 |
2022-12-24 | $0.0000610 | $0.0000730 | $0.0000730 | $0.0000610 |
2022-12-25 | $0.0000730 | $0.0000730 | $0.0000730 | $0.0000730 |
2022-12-26 | $0.0000610 | $0.0000650 | $0.0000650 | $0.0000610 |
2022-12-27 | $0.0000740 | $0.0000610 | $0.0000730 | $0.0000610 |
2022-12-28 | $0.0000610 | $0.0000590 | $0.0000590 | $0.0000590 |
2022-12-29 | $0.0000590 | $0.0000720 | $0.0000720 | $0.0000600 |
2022-12-30 | $0.0000720 | $0.0000720 | $0.0000720 | $0.0000720 |
2022-12-31 | $0.0000720 | $0.0000720 | $0.0000720 | $0.0000720 |
2023-01-04 | $0.0000730 | $0.0000750 | $0.0000750 | $0.0000750 |
2023-01-05 | $0.0000750 | $0.0000750 | $0.0000750 | $0.0000750 |
2023-01-06 | $0.0000750 | $0.0000750 | $0.0000750 | $0.0000750 |
2023-01-24 | $0.0000690 | $0.0000450 | $0.0000680 | $0.0000450 |
2023-01-25 | $0.0000450 | $0.0000450 | $0.0000450 | $0.0000450 |
2023-02-13 | $0.0000650 | $0.0000650 | $0.0000650 | $0.0000650 |
2023-02-14 | $0.0000650 | $0.0000650 | $0.0000650 | $0.0000650 |
2023-03-02 | $0.0000710 | $0.0000470 | $0.0000700 | $0.0000470 |
2023-03-03 | $0.0000470 | $0.0000470 | $0.0000470 | $0.0000470 |
2023-04-12 | $0.0000190 | $0.0000380 | $0.0000380 | $0.0000190 |
2023-04-13 | $0.0000380 | $0.0000380 | $0.0000380 | $0.0000380 |
2023-05-16 | $0.0000360 | $0.0000360 | $0.0000360 | $0.0000360 |
2023-05-17 | $0.0000360 | $0.0000360 | $0.0000360 | $0.0000360 |
2023-05-18 | $0.0000360 | $0.0000360 | $0.0000360 | $0.0000360 |
2023-05-19 | $0.0000360 | $0.0000360 | $0.0000360 | $0.0000360 |
2023-05-20 | $0.0000360 | $0.0000360 | $0.0000360 | $0.0000360 |
对 | 交换 |
---|---|
XDN/BTC | bittrex |
XDN/BTC | hitbtc |
XDN/ETH | hitbtc |
XDN/USDT | hitbtc |
XDN/BTC | poloniex |
XDN/XMR | poloniex |
XDN/BTC | upbit |
Anonymous decentralized cryptocurrency with encrypted untraceable messages and blockchain deposits, secure ASIC-resistant PoW. PoA soon. not Bitcoin. Crypto 2.0
DigitalNote is a cryptonight algorithm based alternative crypto currency. 80% of the 8.5 billion coin supply will be mined in the first year. Difficulty adjusts each block.
Decentralized and private blockchain banking. Secure proof-of-work, truly anonymous digital payment system with crypto messages, multi-signatures and bank alike deposits. Based on CryptoNote. Ahead of Bitcoin.
Maximum XDN number: 8 589 869 056 XDN Ready for mass adoption, accurate digital money, the 6th perfect number
Libertarian XDN supply with ASIC resistant mining Unique model of market economy combined with blockchain technology
Block reward: 150 XDN Constant DigitalNote base mining reward makes it predictable for miners
Deposit interest rate: 0.4 to 1.094% annual The only cryptocurrency with blockchain deposits
Block target time: 4 minute DigitalNote network is 2.5x faster than Bitcoin
Mining algorithm: Proof-of-work, CryptoNight CPU-efficient mining process for average PC or laptop.
Minimum transaction fee: 0.001 XDN Micropayments made easy with DigitalNote
Sorry, detailed features about DigitalNote is not currently available