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 | $0.0167100 | $0.0191900 | $0.0197000 | $0.0161600 |
2021-12-09 | $0.0191900 | $0.0192000 | $0.0192200 | $0.0191900 |
2021-12-10 | $0.0166600 | $0.0164500 | $0.0183300 | $0.0159800 |
2021-12-11 | $0.0165200 | $0.0177800 | $0.0187700 | $0.0168000 |
2021-12-12 | $0.0177800 | $0.0175400 | $0.0180400 | $0.0170400 |
2021-12-13 | $0.0175400 | $0.0154200 | $0.0168200 | $0.0144900 |
2021-12-14 | $0.0154200 | $0.0154800 | $0.0164500 | $0.0140300 |
2021-12-15 | $0.0154800 | $0.0161400 | $0.0161400 | $0.0146700 |
2021-12-16 | $0.0161400 | $0.0161300 | $0.0161400 | $0.0160900 |
2021-12-18 | $0.0157000 | $0.0164000 | $0.0164000 | $0.0154600 |
2021-12-19 | $0.0164000 | $0.0163900 | $0.0164000 | $0.0163800 |
2021-12-20 | $0.0177400 | $0.0173600 | $0.0192300 | $0.0168900 |
2021-12-21 | $0.0173600 | $0.0173800 | $0.0174000 | $0.0173500 |
2021-12-22 | $0.0181000 | $0.0179900 | $0.0189600 | $0.0175000 |
2021-12-23 | $0.0179900 | $0.0187900 | $0.0187900 | $0.0182800 |
2021-12-24 | $0.0188100 | $0.0188100 | $0.0193200 | $0.0183000 |
2021-12-25 | $0.0188100 | $0.0186600 | $0.0191600 | $0.0181600 |
2021-12-26 | $0.0186600 | $0.0187900 | $0.0193000 | $0.0182800 |
2021-12-27 | $0.0187900 | $0.0187600 | $0.0192700 | $0.0182600 |
2021-12-28 | $0.0187600 | $0.0166400 | $0.0180600 | $0.0161600 |
2021-12-29 | $0.0166400 | $0.0158000 | $0.0162700 | $0.0153400 |
2021-12-30 | $0.0158000 | $0.0165000 | $0.0169700 | $0.0155500 |
2021-12-31 | $0.0165000 | $0.0157100 | $0.0166300 | $0.0157100 |
2022-01-01 | $0.0157100 | $0.0167100 | $0.0171900 | $0.0162300 |
2022-01-02 | $0.0167100 | $0.0166900 | $0.0167200 | $0.0166900 |
2022-01-03 | $0.0165600 | $0.0171900 | $0.0185800 | $0.0162600 |
2022-01-04 | $0.0171900 | $0.0197000 | $0.0201600 | $0.0169600 |
2022-01-05 | $0.0197000 | $0.0178100 | $0.0191100 | $0.0169400 |
2022-01-06 | $0.0178100 | $0.0181000 | $0.0181000 | $0.0163800 |
2022-01-07 | $0.0181000 | $0.0153700 | $0.0174500 | $0.0145400 |
2022-01-08 | $0.0153700 | $0.0150100 | $0.0158400 | $0.0145900 |
2022-01-09 | $0.0150100 | $0.0149800 | $0.0150100 | $0.0149800 |
2022-01-10 | $0.0154900 | $0.0142200 | $0.0154800 | $0.0138000 |
2022-01-11 | $0.0142200 | $0.0149600 | $0.0149600 | $0.0141100 |
2022-01-12 | $0.0149600 | $0.0153800 | $0.0162500 | $0.0149400 |
2022-01-13 | $0.0153700 | $0.0149000 | $0.0153300 | $0.0144800 |
2022-01-14 | $0.0149000 | $0.0148600 | $0.0149100 | $0.0148600 |
2022-01-16 | $0.0150800 | $0.0150900 | $0.0150900 | $0.0150900 |
2022-01-17 | $0.0150900 | $0.0143600 | $0.0147800 | $0.0143600 |
2022-01-18 | $0.0143600 | $0.0144100 | $0.0148300 | $0.0139800 |
2022-01-19 | $0.0144100 | $0.0137500 | $0.0141700 | $0.0137500 |
2022-01-20 | $0.0137500 | $0.0122100 | $0.0138400 | $0.0122100 |
2022-01-21 | $0.0122100 | $0.0109400 | $0.0116700 | $0.0105800 |
2022-01-22 | $0.0109400 | $0.009821 | $0.0108700 | $0.009120 |
2022-01-23 | $0.009821 | $0.0105200 | $0.0108900 | $0.0101600 |
2022-01-24 | $0.0105200 | $0.0102800 | $0.0106400 | $0.0099100 |
2022-01-25 | $0.0102800 | $0.0103500 | $0.0110900 | $0.0103500 |
2022-01-26 | $0.0103500 | $0.0103100 | $0.0110500 | $0.0103100 |
2022-01-27 | $0.0103100 | $0.0103200 | $0.0103300 | $0.0102900 |
2022-01-28 | $0.0104100 | $0.0105700 | $0.0105700 | $0.0101900 |
2022-01-29 | $0.0105700 | $0.0103100 | $0.0106900 | $0.0103100 |
2022-01-30 | $0.0103100 | $0.009856 | $0.0106100 | $0.009477 |
2022-01-31 | $0.009856 | $0.0100100 | $0.0100100 | $0.009624 |
2022-02-01 | $0.0100100 | $0.009680 | $0.0100700 | $0.009293 |
2022-02-02 | $0.009680 | $0.009686 | $0.009698 | $0.009679 |
2022-02-04 | $0.009332 | $0.0104000 | $0.0108100 | $0.0104000 |
2022-02-05 | $0.0104000 | $0.0111800 | $0.0111800 | $0.0103500 |
2022-02-06 | $0.0111800 | $0.0127200 | $0.0127200 | $0.0110300 |
2022-02-07 | $0.0127200 | $0.0157900 | $0.0184200 | $0.0131600 |
2022-02-08 | $0.0157900 | $0.0154300 | $0.0158700 | $0.0136600 |
2022-02-09 | $0.0154300 | $0.0154200 | $0.0154500 | $0.0154100 |
2022-02-10 | $0.0151000 | $0.0134900 | $0.0148000 | $0.0130600 |
2022-02-11 | $0.0134900 | $0.0123000 | $0.0139900 | $0.0123000 |
2022-02-12 | $0.0123000 | $0.0126700 | $0.0130900 | $0.0118300 |
2022-02-13 | $0.0126700 | $0.0117800 | $0.0138800 | $0.0109400 |
2022-02-14 | $0.0117800 | $0.0117600 | $0.0118000 | $0.0117600 |
2022-02-16 | $0.0138200 | $0.0136100 | $0.0136100 | $0.0127300 |
2022-02-17 | $0.0136100 | $0.0117600 | $0.0125700 | $0.0117600 |
2022-02-18 | $0.0117600 | $0.0120000 | $0.0128000 | $0.0116000 |
2022-02-19 | $0.0120000 | $0.0120300 | $0.0124300 | $0.0116300 |
2022-02-20 | $0.0120300 | $0.0107500 | $0.0115200 | $0.0107500 |
2022-02-21 | $0.0107500 | $0.0100000 | $0.0107400 | $0.0100000 |
2022-02-22 | $0.0100000 | $0.0100000 | $0.0100400 | $0.0099950 |
2022-02-24 | $0.0100600 | $0.0099720 | $0.0107400 | $0.009205 |
2022-02-25 | $0.0099720 | $0.0102000 | $0.0106000 | $0.009812 |
2022-02-26 | $0.0102000 | $0.0101800 | $0.0101800 | $0.009784 |
2022-02-27 | $0.0101800 | $0.009806 | $0.009806 | $0.009429 |
2022-02-28 | $0.009806 | $0.0108000 | $0.0116600 | $0.0103700 |
2022-03-01 | $0.0108000 | $0.0115500 | $0.0124400 | $0.0111100 |
2022-03-02 | $0.0115500 | $0.0123000 | $0.0127400 | $0.0109800 |
2022-03-03 | $0.0123000 | $0.0118900 | $0.0127400 | $0.0114700 |
2022-03-04 | $0.0118900 | $0.0109600 | $0.0113500 | $0.0105700 |
2022-03-05 | $0.0109600 | $0.0118200 | $0.0118200 | $0.0110300 |
2022-03-06 | $0.0118200 | $0.0115300 | $0.0123000 | $0.0111400 |
2022-03-07 | $0.0115300 | $0.0117900 | $0.0121700 | $0.0106500 |
2022-03-08 | $0.0117900 | $0.0120100 | $0.0120100 | $0.0116200 |
2022-03-09 | $0.0120100 | $0.0125900 | $0.0130100 | $0.0121700 |
2022-03-10 | $0.0125900 | $0.0122300 | $0.0122300 | $0.0114400 |
2022-03-11 | $0.0122300 | $0.0116200 | $0.0120100 | $0.0112300 |
2022-03-12 | $0.0116200 | $0.0116200 | $0.0116300 | $0.0116100 |
2022-03-13 | $0.0112500 | $0.0113400 | $0.0113400 | $0.0109600 |
2022-03-14 | $0.0113400 | $0.0113400 | $0.0113400 | $0.0113300 |
2022-03-15 | $0.0115100 | $0.0110100 | $0.0114000 | $0.0110100 |
2022-03-16 | $0.0110100 | $0.0110100 | $0.0110200 | $0.0110100 |
2022-03-17 | $0.0111100 | $0.0110600 | $0.0114700 | $0.0106500 |
2022-03-18 | $0.0110600 | $0.0117000 | $0.0117000 | $0.0112800 |
2022-03-19 | $0.0117000 | $0.0122500 | $0.0122500 | $0.0114000 |
2022-03-20 | $0.0122500 | $0.0115500 | $0.0119600 | $0.0115500 |
2022-03-21 | $0.0115500 | $0.0119000 | $0.0123100 | $0.0114900 |
2022-03-22 | $0.0119000 | $0.0118900 | $0.0119000 | $0.0118900 |
2022-03-23 | $0.0118700 | $0.0120100 | $0.0120100 | $0.0115800 |
2022-03-24 | $0.0120100 | $0.0120200 | $0.0120300 | $0.0120100 |
2022-03-25 | $0.0123200 | $0.0124100 | $0.0128600 | $0.0119700 |
2022-03-26 | $0.0124100 | $0.0133600 | $0.0138100 | $0.0120300 |
2022-03-27 | $0.0133600 | $0.0140500 | $0.0145200 | $0.0135800 |
2022-03-28 | $0.0140500 | $0.0141400 | $0.0146100 | $0.0141400 |
2022-03-29 | $0.0141400 | $0.0137600 | $0.0147100 | $0.0137600 |
2022-03-30 | $0.0137600 | $0.0136500 | $0.0141200 | $0.0136500 |
2022-03-31 | $0.0136500 | $0.0136600 | $0.0136600 | $0.0132000 |
2022-04-01 | $0.0136600 | $0.0136300 | $0.0136700 | $0.0136300 |
2022-04-02 | $0.0138900 | $0.0146600 | $0.0155800 | $0.0137500 |
2022-04-03 | $0.0146600 | $0.0146800 | $0.0146800 | $0.0146600 |
2022-04-04 | $0.0148500 | $0.0144500 | $0.0149100 | $0.0144500 |
2022-04-05 | $0.0144500 | $0.0141100 | $0.0145600 | $0.0141100 |
2022-04-06 | $0.0141100 | $0.0129500 | $0.0133900 | $0.0125200 |
2022-04-07 | $0.0129500 | $0.0130400 | $0.0130400 | $0.0126100 |
2022-04-08 | $0.0130400 | $0.0118400 | $0.0126800 | $0.0114100 |
2022-04-09 | $0.0118400 | $0.0119800 | $0.0119800 | $0.0115500 |
2022-04-10 | $0.0119800 | $0.0119700 | $0.0119800 | $0.0119600 |
2022-04-11 | $0.0118000 | $0.0106700 | $0.0110700 | $0.0102800 |
2022-04-12 | $0.0106700 | $0.0112200 | $0.0116300 | $0.0108200 |
2022-04-13 | $0.0112200 | $0.0112100 | $0.0112300 | $0.0112100 |
2022-04-14 | $0.0111100 | $0.0107900 | $0.0107900 | $0.0103900 |
2022-04-15 | $0.0107900 | $0.0105500 | $0.0109500 | $0.0101400 |
2022-04-16 | $0.0105500 | $0.0105000 | $0.0105000 | $0.0105000 |
2022-04-17 | $0.0105000 | $0.0103200 | $0.0107200 | $0.0103200 |
2022-04-18 | $0.0103200 | $0.0110200 | $0.0114300 | $0.0106100 |
2022-04-19 | $0.0110200 | $0.0107900 | $0.0112100 | $0.0107900 |
2022-04-20 | $0.0107900 | $0.0107800 | $0.0107900 | $0.0107800 |
2022-04-21 | $0.0107600 | $0.0105300 | $0.0109300 | $0.0101200 |
2022-04-22 | $0.0105300 | $0.0099290 | $0.0103300 | $0.0099290 |
2022-04-23 | $0.0099290 | $0.0102600 | $0.0102600 | $0.009861 |
2022-04-24 | $0.0102600 | $0.009867 | $0.0102600 | $0.009472 |
2022-04-25 | $0.009867 | $0.009705 | $0.0101100 | $0.009301 |
2022-04-26 | $0.009705 | $0.008386 | $0.009529 | $0.008386 |
2022-04-27 | $0.008386 | $0.008635 | $0.009028 | $0.008243 |
2022-04-28 | $0.008635 | $0.008627 | $0.008636 | $0.008621 |
2022-04-29 | $0.008347 | $0.008105 | $0.008491 | $0.007333 |
2022-04-30 | $0.008105 | $0.008283 | $0.009789 | $0.007907 |
2022-05-01 | $0.008283 | $0.008081 | $0.008466 | $0.008081 |
2022-05-02 | $0.008081 | $0.008088 | $0.008858 | $0.008088 |
2022-05-03 | $0.008088 | $0.008677 | $0.008677 | $0.007922 |
2022-05-04 | $0.008677 | $0.008678 | $0.008679 | $0.008673 |
2022-05-05 | $0.009523 | $0.008406 | $0.008771 | $0.008040 |
2022-05-06 | $0.008406 | $0.008407 | $0.008408 | $0.008399 |
2022-05-08 | $0.007803 | $0.007828 | $0.007828 | $0.007147 |
2022-05-09 | $0.007828 | $0.006617 | $0.007218 | $0.006617 |
2022-05-10 | $0.006617 | $0.006203 | $0.006823 | $0.005892 |
2022-05-11 | $0.006203 | $0.0046430 | $0.005803 | $0.0043530 |
2022-05-12 | $0.0046430 | $0.0037590 | $0.0049160 | $0.0034700 |
2022-05-13 | $0.0037590 | $0.0043870 | $0.0046790 | $0.0035090 |
2022-05-14 | $0.0043870 | $0.0043790 | $0.0043960 | $0.0043780 |
2022-05-16 | $0.005633 | $0.005371 | $0.005669 | $0.0047740 |
2022-05-17 | $0.005371 | $0.005171 | $0.005475 | $0.005171 |
2022-05-18 | $0.005171 | $0.0045870 | $0.0048730 | $0.0043000 |
2022-05-19 | $0.0045870 | $0.0048450 | $0.0048450 | $0.0045420 |
2022-05-20 | $0.0048450 | $0.0048370 | $0.0048460 | $0.0048350 |
2022-05-22 | $0.0050000 | $0.0048420 | $0.005145 | $0.0045400 |
2022-05-23 | $0.0048420 | $0.0046520 | $0.0046520 | $0.0043610 |
2022-05-24 | $0.0046520 | $0.0046590 | $0.0046600 | $0.0046510 |
2022-05-27 | $0.0040860 | $0.0040040 | $0.0040040 | $0.0037180 |
2022-05-28 | $0.0040040 | $0.0040040 | $0.0040070 | $0.0040030 |
2022-05-29 | $0.0040620 | $0.0041230 | $0.0041230 | $0.0041230 |
2022-05-30 | $0.0041230 | $0.0044400 | $0.0047570 | $0.0041230 |
2022-05-31 | $0.0044400 | $0.0044500 | $0.0047670 | $0.0041320 |
2022-06-01 | $0.0044500 | $0.0044550 | $0.0044570 | $0.0044490 |
2022-06-02 | $0.0041710 | $0.0042620 | $0.0042620 | $0.0042620 |
2022-06-03 | $0.0042620 | $0.0041550 | $0.0044520 | $0.0041550 |
2022-06-04 | $0.0041550 | $0.0044770 | $0.0044770 | $0.0041780 |
2022-06-05 | $0.0044770 | $0.0044750 | $0.0044790 | $0.0044740 |
2022-06-07 | $0.0043900 | $0.0043560 | $0.0046670 | $0.0043560 |
2022-06-08 | $0.0043560 | $0.0043660 | $0.0043680 | $0.0043500 |
2022-06-09 | $0.0042260 | $0.0042120 | $0.0042120 | $0.0042120 |
2022-06-10 | $0.0042120 | $0.0040690 | $0.0040690 | $0.0040690 |
2022-06-11 | $0.0040690 | $0.0036910 | $0.0039750 | $0.0034070 |
2022-06-12 | $0.0036910 | $0.0031900 | $0.0034560 | $0.0031900 |
2022-06-13 | $0.0031900 | $0.0029210 | $0.0029210 | $0.0026970 |
2022-06-14 | $0.0029210 | $0.0028750 | $0.0033180 | $0.0026540 |
2022-06-15 | $0.0028750 | $0.0028610 | $0.0028770 | $0.0028600 |
2022-06-17 | $0.0028520 | $0.0026560 | $0.0028600 | $0.0026560 |
2022-06-18 | $0.0026560 | $0.0026540 | $0.0026540 | $0.0024640 |
2022-06-19 | $0.0026540 | $0.0026470 | $0.0026590 | $0.0026470 |
2022-06-20 | $0.0026720 | $0.0026720 | $0.0026720 | $0.0026720 |
2022-06-21 | $0.0026720 | $0.0026910 | $0.0028980 | $0.0026910 |
2022-06-22 | $0.0026910 | $0.0026840 | $0.0026920 | $0.0026840 |
2022-06-23 | $0.0025940 | $0.0025320 | $0.0027430 | $0.0025320 |
2022-06-24 | $0.0025320 | $0.0027580 | $0.0029700 | $0.0025450 |
2022-06-25 | $0.0027580 | $0.0027600 | $0.0027610 | $0.0027560 |
2022-06-26 | $0.0027920 | $0.0027340 | $0.0029440 | $0.0027340 |
2022-06-27 | $0.0027340 | $0.0031080 | $0.0031080 | $0.0026930 |
2022-06-28 | $0.0031080 | $0.0031110 | $0.0031120 | $0.0031060 |
2022-06-29 | $0.0028350 | $0.0028130 | $0.0030140 | $0.0026120 |
2022-06-30 | $0.0028130 | $0.0028120 | $0.0028150 | $0.0028110 |
2022-07-01 | $0.0027870 | $0.0025020 | $0.0026950 | $0.0025020 |
2022-07-02 | $0.0025020 | $0.0025000 | $0.0025050 | $0.0024990 |
2022-07-03 | $0.0026920 | $0.0027010 | $0.0027010 | $0.0025080 |
2022-07-04 | $0.0027010 | $0.0026280 | $0.0028300 | $0.0026280 |
2022-07-05 | $0.0026280 | $0.0026210 | $0.0026210 | $0.0026210 |
2022-07-06 | $0.0026210 | $0.0026710 | $0.0028760 | $0.0026710 |
2022-07-07 | $0.0026710 | $0.0026730 | $0.0026740 | $0.0026700 |
2022-07-08 | $0.0028100 | $0.0028070 | $0.0028070 | $0.0025910 |
2022-07-09 | $0.0028070 | $0.0028110 | $0.0028120 | $0.0028050 |
2022-07-15 | $0.0026750 | $0.0027080 | $0.0029160 | $0.0027080 |
2022-07-16 | $0.0027080 | $0.0027060 | $0.0027100 | $0.0027060 |
2022-07-27 | $0.0029760 | $0.0032140 | $0.0032140 | $0.0029850 |
2022-07-28 | $0.0032140 | $0.0031010 | $0.0033400 | $0.0031010 |
2022-07-29 | $0.0031010 | $0.0030900 | $0.0030900 | $0.0030900 |
2022-07-30 | $0.0030900 | $0.0030930 | $0.0030970 | $0.0030900 |
2022-07-31 | $0.0030740 | $0.0030300 | $0.0032630 | $0.0030300 |
2022-08-01 | $0.0030300 | $0.0030290 | $0.0030310 | $0.0030260 |
2022-08-02 | $0.0032580 | $0.0032190 | $0.0032190 | $0.0029890 |
2022-08-03 | $0.0032190 | $0.0031960 | $0.0031960 | $0.0029670 |
2022-08-04 | $0.0031960 | $0.0031940 | $0.0031960 | $0.0031920 |
2022-08-05 | $0.0029410 | $0.0032650 | $0.0032650 | $0.0030310 |
2022-08-06 | $0.0032650 | $0.0032140 | $0.0032140 | $0.0032140 |
2022-08-07 | $0.0032140 | $0.0034770 | $0.0034770 | $0.0032450 |
2022-08-08 | $0.0034770 | $0.0034740 | $0.0034780 | $0.0034740 |
2022-08-10 | $0.0032420 | $0.0040730 | $0.0040730 | $0.0033540 |
2022-08-11 | $0.0040730 | $0.005028 | $0.006465 | $0.0035920 |
2022-08-12 | $0.005028 | $0.0046380 | $0.005371 | $0.0043940 |
2022-08-13 | $0.0046380 | $0.0046450 | $0.005134 | $0.0041560 |
2022-08-14 | $0.0046450 | $0.0041330 | $0.0046200 | $0.0041330 |
2022-08-15 | $0.0041330 | $0.0043380 | $0.0043380 | $0.0040970 |
2022-08-16 | $0.0043380 | $0.0040560 | $0.0042950 | $0.0040560 |
2022-08-17 | $0.0040560 | $0.0039670 | $0.0042010 | $0.0037340 |
2022-08-18 | $0.0039670 | $0.0037120 | $0.0041760 | $0.0037120 |
2022-08-19 | $0.0037120 | $0.0037070 | $0.0037120 | $0.0037050 |
2022-08-20 | $0.0033330 | $0.0033870 | $0.0035980 | $0.0033870 |
2022-08-21 | $0.0033830 | $0.0036570 | $0.0040870 | $0.0034420 |
2022-08-22 | $0.0036580 | $0.0034240 | $0.0038520 | $0.0034240 |
2022-08-23 | $0.0034240 | $0.0034250 | $0.0034270 | $0.0034240 |
2022-08-24 | $0.0036590 | $0.0034190 | $0.0036330 | $0.0034190 |
2022-08-25 | $0.0034190 | $0.0034500 | $0.0036660 | $0.0034500 |
2022-08-26 | $0.0034500 | $0.0030370 | $0.0032400 | $0.0030370 |
2022-08-27 | $0.0030370 | $0.0030350 | $0.0030370 | $0.0030320 |
2022-08-29 | $0.0029330 | $0.0032470 | $0.0032470 | $0.0030440 |
2022-08-30 | $0.0032470 | $0.0029720 | $0.0031700 | $0.0029720 |
2022-08-31 | $0.0029720 | $0.0029740 | $0.0029760 | $0.0029720 |
2022-09-02 | $0.0028180 | $0.0029940 | $0.0031930 | $0.0027940 |
2022-09-03 | $0.0029940 | $0.0029750 | $0.0029750 | $0.0029750 |
2022-09-04 | $0.0029750 | $0.0029750 | $0.0029760 | $0.0029750 |
2022-09-07 | $0.0028190 | $0.0027000 | $0.0028930 | $0.0027000 |
2022-09-08 | $0.0027000 | $0.0027030 | $0.0027030 | $0.0027000 |
2022-09-09 | $0.0027050 | $0.0029920 | $0.0029920 | $0.0027780 |
2022-09-10 | $0.0029920 | $0.0028150 | $0.0030320 | $0.0028150 |
2022-09-11 | $0.0028150 | $0.0028390 | $0.0030570 | $0.0028390 |
2022-09-12 | $0.0028390 | $0.0028300 | $0.0028410 | $0.0028290 |
2022-09-16 | $0.0027580 | $0.0027730 | $0.0027730 | $0.0027730 |
2022-09-17 | $0.0027730 | $0.0027700 | $0.0027730 | $0.0027680 |
2022-10-25 | $0.0023200 | $0.0024100 | $0.0024100 | $0.0022100 |
2022-10-26 | $0.0024100 | $0.0022150 | $0.0024170 | $0.0022090 |
2022-10-28 | $0.0022320 | $0.0022660 | $0.0024720 | $0.0022660 |
2022-10-29 | $0.0022660 | $0.0022640 | $0.0022660 | $0.0022640 |
2022-11-03 | $0.0022170 | $0.0024250 | $0.0024250 | $0.0022230 |
2022-11-04 | $0.0024250 | $0.0024250 | $0.0024260 | $0.0024250 |
2022-11-07 | $0.0025090 | $0.0024710 | $0.0024710 | $0.0024710 |
2022-11-08 | $0.0024710 | $0.0024750 | $0.0024750 | $0.0024690 |
2022-11-16 | $0.0020250 | $0.0019980 | $0.0019980 | $0.0019980 |
2022-11-17 | $0.0019980 | $0.0021680 | $0.0021680 | $0.0020020 |
2022-11-18 | $0.0021680 | $0.0021680 | $0.0021680 | $0.0020010 |
2022-11-19 | $0.0021680 | $0.0021690 | $0.0021690 | $0.0021690 |
2022-11-20 | $0.0021690 | $0.0019500 | $0.0021130 | $0.0019500 |
2022-11-21 | $0.0019500 | $0.0018910 | $0.0018910 | $0.0018910 |
2022-11-22 | $0.0018910 | $0.0019440 | $0.0019440 | $0.0019440 |
2022-11-23 | $0.0019440 | $0.0019910 | $0.0019910 | $0.0019910 |
2022-11-24 | $0.0019910 | $0.0019910 | $0.0019910 | $0.0019910 |
2022-11-25 | $0.0019910 | $0.0019810 | $0.0019810 | $0.0019810 |
2022-11-26 | $0.0019810 | $0.0019740 | $0.0019740 | $0.0019740 |
2022-11-27 | $0.0019740 | $0.0019710 | $0.0019710 | $0.0019710 |
2022-11-28 | $0.0019710 | $0.0019450 | $0.0019450 | $0.0019450 |
2022-11-29 | $0.0019450 | $0.0019720 | $0.0019720 | $0.0019720 |
2022-11-30 | $0.0019720 | $0.0019730 | $0.0019730 | $0.0019720 |
2022-12-14 | $0.0019550 | $0.0019580 | $0.0019580 | $0.0017800 |
2022-12-15 | $0.0019580 | $0.0019100 | $0.0019100 | $0.0017360 |
2022-12-16 | $0.0019100 | $0.0016660 | $0.0018320 | $0.0016660 |
2022-12-17 | $0.0016660 | $0.0016780 | $0.0016780 | $0.0016780 |
2022-12-18 | $0.0016780 | $0.0016740 | $0.0016740 | $0.0016740 |
2022-12-19 | $0.0016740 | $0.0016440 | $0.0016440 | $0.0016440 |
2022-12-20 | $0.0016440 | $0.0015210 | $0.0016900 | $0.0015210 |
2022-12-21 | $0.0015210 | $0.0015200 | $0.0015210 | $0.0015200 |
2022-12-22 | $0.0015140 | $0.0015130 | $0.0015130 | $0.0013450 |
2022-12-23 | $0.0015130 | $0.0015100 | $0.0015100 | $0.0015100 |
2022-12-24 | $0.0015100 | $0.0015150 | $0.0015150 | $0.0015150 |
2022-12-25 | $0.0015150 | $0.0015150 | $0.0015150 | $0.0015150 |
2022-12-26 | $0.0015150 | $0.0013530 | $0.0015220 | $0.0013530 |
2022-12-27 | $0.0013530 | $0.0013360 | $0.0013360 | $0.0013360 |
2022-12-28 | $0.0013360 | $0.0013230 | $0.0013230 | $0.0013230 |
2022-12-29 | $0.0013230 | $0.0013300 | $0.0013300 | $0.0013300 |
2022-12-30 | $0.0013300 | $0.0013280 | $0.0014940 | $0.0013280 |
2022-12-31 | $0.0013280 | $0.0013230 | $0.0013230 | $0.0013230 |
2023-01-01 | $0.0013230 | $0.0013290 | $0.0013290 | $0.0013290 |
2023-01-02 | $0.0013290 | $0.0013290 | $0.0013300 | $0.0013290 |
2023-01-03 | $0.0013340 | $0.0013340 | $0.0013340 | $0.0013340 |
2023-01-04 | $0.0013340 | $0.0013480 | $0.0013480 | $0.0013480 |
2023-01-05 | $0.0013480 | $0.0013460 | $0.0013460 | $0.0013460 |
2023-01-06 | $0.0013460 | $0.0015250 | $0.0015250 | $0.0013560 |
2023-01-07 | $0.0015250 | $0.0013550 | $0.0015250 | $0.0013550 |
2023-01-08 | $0.0013550 | $0.0013560 | $0.0013560 | $0.0013550 |
2023-01-09 | $0.0015400 | $0.0015460 | $0.0015460 | $0.0015460 |
2023-01-10 | $0.0015460 | $0.0015700 | $0.0015700 | $0.0015700 |
2023-01-11 | $0.0015700 | $0.0014350 | $0.0016140 | $0.0014350 |
2023-01-12 | $0.0014350 | $0.0015080 | $0.0016960 | $0.0015080 |
2023-01-13 | $0.0015080 | $0.0015950 | $0.0015950 | $0.0015950 |
2023-01-14 | $0.0015950 | $0.0016760 | $0.0016760 | $0.0016760 |
2023-01-15 | $0.0016760 | $0.0016700 | $0.0016700 | $0.0016700 |
2023-01-16 | $0.0016700 | $0.0016950 | $0.0016950 | $0.0016950 |
2023-01-17 | $0.0016950 | $0.0016910 | $0.0016950 | $0.0016870 |
2023-01-18 | $0.0019020 | $0.0018610 | $0.0018610 | $0.0016540 |
2023-01-19 | $0.0018610 | $0.0018650 | $0.0018660 | $0.0018610 |
2023-01-20 | $0.0018970 | $0.0020410 | $0.0020410 | $0.0020410 |
2023-01-21 | $0.0020410 | $0.0020510 | $0.0020510 | $0.0020510 |
2023-01-22 | $0.0020510 | $0.0020440 | $0.0022710 | $0.0020440 |
2023-01-23 | $0.0020440 | $0.0020430 | $0.0020450 | $0.0020420 |
2023-01-24 | $0.0020630 | $0.0020370 | $0.0022640 | $0.0020370 |
2023-01-25 | $0.0020370 | $0.0020760 | $0.0020760 | $0.0020760 |
2023-01-26 | $0.0020760 | $0.0020720 | $0.0023020 | $0.0020720 |
2023-01-27 | $0.0020710 | $0.0020770 | $0.0023080 | $0.0020770 |
2023-01-28 | $0.0020770 | $0.0020730 | $0.0023030 | $0.0020730 |
2023-01-29 | $0.0020730 | $0.0021370 | $0.0021370 | $0.0021370 |
2023-01-30 | $0.0021370 | $0.0020550 | $0.0022830 | $0.0020550 |
2023-01-31 | $0.0020550 | $0.0020820 | $0.0020820 | $0.0020820 |
2023-02-01 | $0.0020820 | $0.0021360 | $0.0021360 | $0.0018980 |
2023-02-02 | $0.0021360 | $0.0021120 | $0.0021120 | $0.0021120 |
2023-02-03 | $0.0021120 | $0.0021090 | $0.0021090 | $0.0021090 |
2023-02-04 | $0.0021090 | $0.0021000 | $0.0021000 | $0.0021000 |
2023-02-05 | $0.0021000 | $0.0022940 | $0.0022940 | $0.0020650 |
2023-02-06 | $0.0022940 | $0.0022760 | $0.0025040 | $0.0022760 |
2023-02-07 | $0.0022760 | $0.0025580 | $0.0025580 | $0.0023250 |
2023-02-08 | $0.0025580 | $0.0020670 | $0.0025260 | $0.0020670 |
2023-02-09 | $0.0020670 | $0.0017450 | $0.0019630 | $0.0017450 |
2023-02-10 | $0.0017450 | $0.0017310 | $0.0017310 | $0.0017310 |
2023-02-11 | $0.0017310 | $0.0017490 | $0.0017490 | $0.0017490 |
2023-02-12 | $0.0017490 | $0.0017430 | $0.0017430 | $0.0015250 |
2023-02-13 | $0.0017430 | $0.0015250 | $0.0017430 | $0.0015250 |
2023-02-14 | $0.0015250 | $0.0015550 | $0.0015550 | $0.0015550 |
2023-02-15 | $0.0015550 | $0.0017030 | $0.0017030 | $0.0017030 |
2023-02-16 | $0.0017030 | $0.0016470 | $0.0016470 | $0.0016470 |
2023-02-17 | $0.0016470 | $0.0017200 | $0.0017200 | $0.0017200 |
2023-02-18 | $0.0017200 | $0.0017250 | $0.0019710 | $0.0017250 |
2023-02-19 | $0.0017250 | $0.0017250 | $0.0019710 | $0.0017240 |
2023-02-20 | $0.0019430 | $0.0019870 | $0.0022350 | $0.0019870 |
2023-02-21 | $0.0019870 | $0.0019560 | $0.0019560 | $0.0019560 |
2023-02-22 | $0.0019560 | $0.0019350 | $0.0019350 | $0.0019350 |
2023-02-23 | $0.0019350 | $0.0019150 | $0.0019150 | $0.0019150 |
2023-02-24 | $0.0019150 | $0.0018550 | $0.0018550 | $0.0018550 |
2023-02-25 | $0.0018550 | $0.0018530 | $0.0018530 | $0.0016220 |
2023-02-26 | $0.0018530 | $0.0018520 | $0.0018530 | $0.0018520 |
2023-02-27 | $0.0018850 | $0.0016440 | $0.0018790 | $0.0016440 |
2023-02-28 | $0.0016440 | $0.0016190 | $0.0016190 | $0.0016190 |
2023-03-01 | $0.0016190 | $0.0016550 | $0.0016550 | $0.0016550 |
2023-03-02 | $0.0016550 | $0.0016430 | $0.0016430 | $0.0016430 |
2023-03-03 | $0.0016430 | $0.0015650 | $0.0017890 | $0.0015650 |
2023-03-04 | $0.0015650 | $0.0017880 | $0.0017880 | $0.0015650 |
2023-03-05 | $0.0017880 | $0.0015700 | $0.0017950 | $0.0015700 |
2023-03-06 | $0.0015700 | $0.0015690 | $0.0015690 | $0.0015690 |
2023-03-07 | $0.0015690 | $0.0015540 | $0.0015540 | $0.0015540 |
2023-03-08 | $0.0015540 | $0.0015200 | $0.0015200 | $0.0015200 |
2023-03-09 | $0.0015200 | $0.0014260 | $0.0014260 | $0.0014260 |
2023-03-10 | $0.0014260 | $0.0014150 | $0.0014150 | $0.0014150 |
2023-03-11 | $0.0014150 | $0.0014430 | $0.0014430 | $0.0014430 |
2023-03-12 | $0.0014430 | $0.0015530 | $0.0015530 | $0.0015530 |
2023-03-13 | $0.0015530 | $0.0014520 | $0.0016940 | $0.0014520 |
2023-03-14 | $0.0014520 | $0.0014860 | $0.0014860 | $0.0014860 |
2023-03-15 | $0.0014860 | $0.0014620 | $0.0014620 | $0.0014620 |
2023-03-16 | $0.0014620 | $0.0015030 | $0.0015030 | $0.0015030 |
2023-03-17 | $0.0015030 | $0.0016460 | $0.0016460 | $0.0016460 |
2023-03-18 | $0.0016460 | $0.0016180 | $0.0016180 | $0.0016180 |
2023-03-19 | $0.0016180 | $0.0016820 | $0.0016820 | $0.0016820 |
2023-03-20 | $0.0016820 | $0.0016680 | $0.0016680 | $0.0013900 |
2023-03-21 | $0.0016680 | $0.0016690 | $0.0016690 | $0.0013900 |
2023-03-22 | $0.0014090 | $0.0013660 | $0.0013660 | $0.0013660 |
2023-03-23 | $0.0013660 | $0.0013660 | $0.0013660 | $0.0013650 |
2023-03-24 | $0.0014170 | $0.0013750 | $0.0016500 | $0.0013750 |
2023-03-25 | $0.0013750 | $0.0013740 | $0.0013750 | $0.0013740 |
2023-03-27 | $0.0014000 | $0.0013570 | $0.0013570 | $0.0013570 |
2023-03-28 | $0.0013570 | $0.0013640 | $0.0013640 | $0.0013640 |
2023-03-29 | $0.0013640 | $0.0014180 | $0.0014180 | $0.0014180 |
2023-03-30 | $0.0014180 | $0.0014020 | $0.0014020 | $0.0014020 |
2023-03-31 | $0.0014020 | $0.0014240 | $0.0014240 | $0.0014240 |
2023-04-01 | $0.0014240 | $0.0014230 | $0.0014230 | $0.0014230 |
2023-04-02 | $0.0014230 | $0.0014090 | $0.0014090 | $0.0014090 |
2023-04-03 | $0.0014090 | $0.0013910 | $0.0013910 | $0.0013910 |
2023-04-04 | $0.0013910 | $0.0014090 | $0.0014090 | $0.0014090 |
2023-04-05 | $0.0014090 | $0.0014090 | $0.0014090 | $0.0014090 |
2023-04-06 | $0.0014090 | $0.0014020 | $0.0014020 | $0.0014020 |
2023-04-07 | $0.0014020 | $0.0014020 | $0.0014020 | $0.0014020 |
2023-04-09 | $0.0013980 | $0.0014170 | $0.0014170 | $0.0014170 |
2023-04-10 | $0.0014170 | $0.0014160 | $0.0014170 | $0.0014160 |
2023-04-11 | $0.0014830 | $0.0015110 | $0.0015110 | $0.0015110 |
2023-04-12 | $0.0015110 | $0.0014950 | $0.0014950 | $0.0014950 |
2023-04-13 | $0.0014950 | $0.0015200 | $0.0015200 | $0.0015200 |
2023-04-14 | $0.0015200 | $0.0015250 | $0.0015250 | $0.0015250 |
2023-04-15 | $0.0015250 | $0.0015240 | $0.0015250 | $0.0015240 |
2023-04-16 | $0.0015160 | $0.0015160 | $0.0015160 | $0.0015160 |
2023-04-17 | $0.0015160 | $0.0014720 | $0.0014720 | $0.0014720 |
2023-04-18 | $0.0014720 | $0.0015200 | $0.0015200 | $0.0015200 |
2023-04-19 | $0.0015200 | $0.0014410 | $0.0014410 | $0.0014410 |
2023-04-20 | $0.0014410 | $0.0014410 | $0.0014410 | $0.0014400 |
2023-04-23 | $0.0013910 | $0.0013800 | $0.0013800 | $0.0013800 |
2023-04-24 | $0.0013800 | $0.0013790 | $0.0013800 | $0.0013790 |
2023-04-25 | $0.0013760 | $0.0011320 | $0.0014150 | $0.0011320 |
2023-04-26 | $0.0011320 | $0.0011370 | $0.0014220 | $0.0011370 |
2023-04-27 | $0.0011370 | $0.0011790 | $0.0011790 | $0.0011790 |
2023-04-28 | $0.0011790 | $0.0011740 | $0.0011740 | $0.0011740 |
2023-04-29 | $0.0011740 | $0.0011700 | $0.0011700 | $0.0011700 |
2023-04-30 | $0.0011700 | $0.0011700 | $0.0011700 | $0.0011700 |
2023-05-02 | $0.0011230 | $0.0011480 | $0.0011480 | $0.0011480 |
2023-05-03 | $0.0011480 | $0.0011620 | $0.0011620 | $0.0011620 |
2023-05-04 | $0.0011620 | $0.0011550 | $0.0011550 | $0.0011550 |
2023-05-05 | $0.0011550 | $0.0011820 | $0.0011820 | $0.0011820 |
2023-05-06 | $0.0011820 | $0.0011820 | $0.0011820 | $0.0011810 |
2023-05-08 | $0.0011430 | $0.0011110 | $0.0011110 | $0.0008330 |
2023-05-09 | $0.0011110 | $0.0011070 | $0.0011070 | $0.0011070 |
2023-05-10 | $0.0011070 | $0.0011070 | $0.0011070 | $0.0011070 |
2023-05-12 | $0.0010800 | $0.0010720 | $0.0010720 | $0.0010720 |
2023-05-13 | $0.0010720 | $0.0010720 | $0.0010720 | $0.0010720 |
2023-05-14 | $0.0010720 | $0.0010720 | $0.0010720 | $0.0010710 |
2023-05-15 | $0.0010770 | $0.0010870 | $0.0013590 | $0.0010870 |
2023-05-16 | $0.0010870 | $0.0010810 | $0.0010810 | $0.0010810 |
2023-05-17 | $0.0010810 | $0.0010960 | $0.0010960 | $0.0010960 |
2023-05-18 | $0.0010960 | $0.0010730 | $0.0010730 | $0.0010730 |
2023-05-19 | $0.0010730 | $0.0010760 | $0.0010760 | $0.0010760 |
2023-05-20 | $0.0010760 | $0.0010850 | $0.0010850 | $0.0010850 |
2023-05-21 | $0.0010850 | $0.0010700 | $0.0010700 | $0.0010700 |
2023-05-22 | $0.0010700 | $0.0010740 | $0.0010740 | $0.0010740 |
2023-05-23 | $0.0010740 | $0.0010890 | $0.0010890 | $0.0010890 |
2023-05-24 | $0.0010890 | $0.0010530 | $0.0010530 | $0.0010530 |
2023-05-25 | $0.0010530 | $0.0010590 | $0.0010590 | $0.0010590 |
2023-05-26 | $0.0010590 | $0.0010690 | $0.0010690 | $0.0010690 |
2023-05-27 | $0.0010690 | $0.0010750 | $0.0010750 | $0.0010750 |
2023-05-28 | $0.0010750 | $0.0011230 | $0.0011230 | $0.0011230 |
2023-05-29 | $0.0011230 | $0.0011100 | $0.0011100 | $0.0011100 |
2023-05-30 | $0.0011100 | $0.0011080 | $0.0011080 | $0.0011080 |
2023-05-31 | $0.0011080 | $0.0011080 | $0.0011080 | $0.0011080 |
对 | 交换 |
---|---|
XPR/BTC | bilaxy |
XPR/KRW | bithumb |
XPR/USDT | fatbtc |
XPR/BTC | hitbtc |
XPR/ETH | hitbtc |
XPR/USD | hitbtc |
XPR/USDT | hitbtc |
XPR/BTC | okex |
XPR/USDT | okex |
PermianChain tokenizes Oil to support Permian Token (XPR) related assets and operations. PermianChain will be used by upstream companies to fund their oil campaigns and by midstream companies to secure proven reserves via blockchain. XPR enables digital transfer of underlying assets value in the form of the digitized value of oil. Thus, allowing the utilization of XPR's substantial physical & proven reserves as a means to facilitate commercial and consumer transactions around the world. As a reserve-based digital currency, XPR will become a critical instrument for the preservation of wealth and an ever-expanding range of commercial and consumer activities using blockchain for a digitized store of value. We now have a chance to break out from the traditional way we have done things in the oilfield and redesign the model for the future. This is a direct equity offering and may only be provided to Professional Clients as defined in Section 2.4 of the ADGM Conduct of Business (COBS) Module.
Sorry, detailed technology about Proton is not currently available
Sorry, detailed features about Proton is not currently available
PermianChain tokenizes Oil to support Permian Token (XPR) related assets and operations. PermianChain will be used by upstream companies to fund their oil campaigns and by midstream companies to secure proven reserves via blockchain. XPR enables digital transfer of underlying assets value in the form of the digitized value of oil. Thus, allowing the utilization of XPR's substantial physical & proven reserves as a means to facilitate commercial and consumer transactions around the world. As a reserve-based digital currency, XPR will become a critical instrument for the preservation of wealth and an ever-expanding range of commercial and consumer activities using blockchain for a digitized store of value. We now have a chance to break out from the traditional way we have done things in the oilfield and redesign the model for the future. This is a direct equity offering and may only be provided to Professional Clients as defined in Section 2.4 of the ADGM Conduct of Business (COBS) Module.
Team:
Permian ICO began on September 1, 2018. The ICO token supply represents 10% of the total token supply, so there is a total of 1,000,000,000 XPR tokens available, for 0.10 USD each. The ICO funding target is 25,000,000 USD, the funding cap is 100,000,000 USD and is expected to end on November 30, 2018 or when the funding cap is reached.
Token Reserve Split (90%):