SDA
날짜 | 열기 | 닫기 | 높은 | 낮은 |
---|---|---|---|---|
2021-02-28 | $0.005081 | $0.0049790 | $0.0049790 | $0.0049790 |
2021-03-01 | $0.0049790 | $0.005460 | $0.005460 | $0.005460 |
2021-03-02 | $0.005460 | $0.005335 | $0.005335 | $0.005335 |
2021-03-03 | $0.005335 | $0.005543 | $0.005543 | $0.005543 |
2021-03-04 | $0.005543 | $0.005320 | $0.005320 | $0.005320 |
2021-03-05 | $0.005320 | $0.005365 | $0.005365 | $0.005365 |
2021-03-06 | $0.0048950 | $0.0049340 | $0.0049470 | $0.0048930 |
2021-03-08 | $0.005606 | $0.005765 | $0.005765 | $0.005765 |
2021-03-09 | $0.005871 | $0.005847 | $0.005902 | $0.005840 |
2021-03-10 | $0.006042 | $0.006148 | $0.006148 | $0.006148 |
2021-03-11 | $0.006148 | $0.006359 | $0.006359 | $0.006359 |
2021-03-12 | $0.006359 | $0.006298 | $0.006298 | $0.006298 |
2021-03-13 | $0.006298 | $0.006744 | $0.006744 | $0.006744 |
2021-03-14 | $0.006730 | $0.006490 | $0.006490 | $0.006490 |
2021-03-15 | $0.006490 | $0.006123 | $0.006123 | $0.006123 |
2021-03-16 | $0.006123 | $0.006262 | $0.006262 | $0.006262 |
2021-03-17 | $0.006262 | $0.006480 | $0.006480 | $0.006480 |
2021-03-18 | $0.006480 | $0.006341 | $0.006341 | $0.006341 |
2021-03-19 | $0.005684 | $0.005653 | $0.005687 | $0.005652 |
2021-03-20 | $0.006387 | $0.006391 | $0.006391 | $0.006391 |
2021-03-21 | $0.005778 | $0.005777 | $0.005778 | $0.005720 |
2021-03-22 | $0.006311 | $0.005950 | $0.005950 | $0.005950 |
2021-03-23 | $0.005950 | $0.005979 | $0.005979 | $0.005979 |
2021-03-24 | $0.005979 | $0.005753 | $0.005753 | $0.005753 |
2021-03-25 | $0.005753 | $0.005647 | $0.005647 | $0.005647 |
2021-03-26 | $0.005647 | $0.006056 | $0.006056 | $0.006056 |
2021-03-27 | $0.006056 | $0.006145 | $0.006145 | $0.006145 |
2021-03-28 | $0.006145 | $0.006136 | $0.006136 | $0.006136 |
2021-03-29 | $0.006136 | $0.006339 | $0.006339 | $0.006339 |
2021-03-30 | $0.006339 | $0.006466 | $0.006466 | $0.006466 |
2021-03-31 | $0.006466 | $0.006467 | $0.006467 | $0.006467 |
2021-04-01 | $0.006467 | $0.006460 | $0.006460 | $0.006460 |
2021-04-02 | $0.006460 | $0.006489 | $0.006489 | $0.006489 |
2021-04-03 | $0.006489 | $0.006278 | $0.006278 | $0.006278 |
2021-04-04 | $0.006278 | $0.006404 | $0.006404 | $0.006404 |
2021-04-05 | $0.006404 | $0.006503 | $0.006503 | $0.006503 |
2021-04-06 | $0.006503 | $0.006381 | $0.006381 | $0.006381 |
2021-04-07 | $0.006381 | $0.006155 | $0.006155 | $0.006155 |
2021-04-08 | $0.006155 | $0.006389 | $0.006389 | $0.006389 |
2021-04-09 | $0.006389 | $0.006392 | $0.006392 | $0.006392 |
2021-04-10 | $0.006392 | $0.006576 | $0.006576 | $0.006576 |
2021-04-11 | $0.006576 | $0.006598 | $0.006598 | $0.006598 |
2021-04-12 | $0.006598 | $0.006583 | $0.006583 | $0.006583 |
2021-04-13 | $0.006841 | $0.006863 | $0.006863 | $0.006836 |
2021-04-16 | $0.006956 | $0.006756 | $0.006756 | $0.006756 |
2021-04-17 | $0.006756 | $0.006606 | $0.006606 | $0.006606 |
2021-04-18 | $0.006606 | $0.006187 | $0.006187 | $0.006187 |
2021-04-19 | $0.006187 | $0.006125 | $0.006125 | $0.006125 |
2021-04-20 | $0.006125 | $0.006215 | $0.006215 | $0.006215 |
2021-04-21 | $0.006215 | $0.005918 | $0.005918 | $0.005918 |
2021-04-22 | $0.005918 | $0.005689 | $0.005689 | $0.005689 |
2021-04-23 | $0.005689 | $0.005630 | $0.005630 | $0.005630 |
2021-04-24 | $0.005630 | $0.005513 | $0.005513 | $0.005513 |
2021-04-25 | $0.005513 | $0.005403 | $0.005403 | $0.005403 |
2021-04-26 | $0.005403 | $0.005947 | $0.005947 | $0.005947 |
2021-04-27 | $0.005947 | $0.006058 | $0.006058 | $0.006058 |
2021-04-28 | $0.006058 | $0.006037 | $0.006037 | $0.006037 |
2021-04-29 | $0.006037 | $0.005894 | $0.005894 | $0.005894 |
2021-04-30 | $0.005894 | $0.006353 | $0.006353 | $0.006353 |
2021-05-01 | $0.006353 | $0.006363 | $0.006363 | $0.006363 |
2021-05-02 | $0.006363 | $0.006229 | $0.006229 | $0.006229 |
2021-05-03 | $0.006229 | $0.006291 | $0.006291 | $0.006291 |
2021-05-04 | $0.0109800 | $0.0107800 | $0.0110500 | $0.0107100 |
2021-05-06 | $0.006326 | $0.006209 | $0.006209 | $0.006209 |
2021-05-07 | $0.0111700 | $0.0111400 | $0.0111900 | $0.0111000 |
2021-06-18 | $0.0041890 | $0.0039410 | $0.0039410 | $0.0039410 |
2021-06-19 | $0.007147 | $0.007139 | $0.007151 | $0.007122 |
2021-06-21 | $0.0039160 | $0.0034820 | $0.0034820 | $0.0034820 |
2021-06-22 | $0.006041 | $0.006017 | $0.006072 | $0.006011 |
2021-06-26 | $0.0034750 | $0.0035540 | $0.0035540 | $0.0035540 |
2021-06-27 | $0.005859 | $0.005822 | $0.005863 | $0.005822 |
2021-07-03 | $0.0037180 | $0.0038150 | $0.0038150 | $0.0038150 |
2021-07-04 | $0.007127 | $0.007137 | $0.007140 | $0.007118 |
2021-07-16 | $0.0035050 | $0.0034540 | $0.0034540 | $0.0034540 |
2021-07-17 | $0.006007 | $0.006006 | $0.006007 | $0.005980 |
2021-07-21 | $0.0032780 | $0.0035350 | $0.0035350 | $0.0035350 |
2021-07-22 | $0.006384 | $0.006366 | $0.006389 | $0.006346 |
2021-07-23 | $0.0035530 | $0.0037000 | $0.0037000 | $0.0037000 |
2021-07-24 | $0.006802 | $0.006774 | $0.006819 | $0.006749 |
2021-07-28 | $0.0043450 | $0.0044030 | $0.0044030 | $0.0044030 |
2021-07-29 | $0.007364 | $0.007333 | $0.007364 | $0.007332 |
2021-08-05 | $0.0043710 | $0.0044980 | $0.0044980 | $0.0044980 |
2021-08-06 | $0.009054 | $0.009058 | $0.009104 | $0.009035 |
2021-08-19 | $0.0049190 | $0.005144 | $0.005144 | $0.005144 |
2021-08-20 | $0.005144 | $0.005427 | $0.005427 | $0.005427 |
2021-08-21 | $0.0105200 | $0.0104900 | $0.0105200 | $0.0104800 |
2021-08-24 | $0.005447 | $0.005246 | $0.005246 | $0.005246 |
2021-08-25 | $0.0101500 | $0.0102200 | $0.0102200 | $0.0101500 |
2021-08-27 | $0.005154 | $0.005400 | $0.005400 | $0.005400 |
2021-08-28 | $0.005400 | $0.005381 | $0.005381 | $0.005381 |
2021-08-29 | $0.005381 | $0.005367 | $0.005367 | $0.005367 |
2021-08-30 | $0.005367 | $0.005169 | $0.005169 | $0.005169 |
2021-08-31 | $0.005169 | $0.005188 | $0.005188 | $0.005188 |
2021-09-01 | $0.0109900 | $0.0109200 | $0.0109900 | $0.0109200 |
2021-09-02 | $0.005372 | $0.005421 | $0.005421 | $0.005421 |
2021-09-03 | $0.005421 | $0.005502 | $0.005502 | $0.005502 |
2021-09-04 | $0.005502 | $0.005495 | $0.005495 | $0.005495 |
2021-09-05 | $0.005493 | $0.005696 | $0.005696 | $0.005696 |
2021-09-06 | $0.005696 | $0.005796 | $0.005796 | $0.005796 |
2021-09-07 | $0.005796 | $0.005154 | $0.005154 | $0.005154 |
2021-09-08 | $0.005154 | $0.005068 | $0.005068 | $0.005068 |
2021-09-09 | $0.005068 | $0.005103 | $0.005103 | $0.005103 |
2021-09-10 | $0.0109600 | $0.0110000 | $0.0110100 | $0.0109400 |
2021-09-16 | $0.005296 | $0.005254 | $0.005254 | $0.005254 |
2021-09-17 | $0.005254 | $0.005203 | $0.005203 | $0.005203 |
2021-09-18 | $0.0108800 | $0.0108000 | $0.0108900 | $0.0108000 |
2021-09-20 | $0.005198 | $0.0047220 | $0.0047220 | $0.0047220 |
2021-09-21 | $0.0047220 | $0.0044780 | $0.0044780 | $0.0044780 |
2021-09-22 | $0.0044780 | $0.0047930 | $0.0047930 | $0.0047930 |
2021-09-23 | $0.009852 | $0.009857 | $0.009858 | $0.009816 |
2021-09-24 | $0.0049380 | $0.0047130 | $0.0047130 | $0.0047130 |
2021-09-25 | $0.009379 | $0.009396 | $0.009398 | $0.009372 |
2021-09-28 | $0.0046410 | $0.0045160 | $0.0045160 | $0.0045160 |
2021-09-29 | $0.008984 | $0.009017 | $0.009030 | $0.008975 |
2021-10-02 | $0.005298 | $0.005244 | $0.005244 | $0.005244 |
2021-10-03 | $0.0108500 | $0.0109000 | $0.0109100 | $0.0108500 |
2021-10-12 | $0.006325 | $0.006161 | $0.006161 | $0.006161 |
2021-10-13 | $0.006161 | $0.006311 | $0.006311 | $0.006311 |
2021-10-14 | $0.0115400 | $0.0116000 | $0.0116000 | $0.0115400 |
2021-10-20 | $0.007071 | $0.007262 | $0.007262 | $0.007262 |
2021-10-21 | $0.007262 | $0.006851 | $0.006851 | $0.006851 |
2021-10-22 | $0.006851 | $0.006676 | $0.006676 | $0.006676 |
2021-10-23 | $0.006676 | $0.006744 | $0.006744 | $0.006744 |
2021-10-24 | $0.006744 | $0.006695 | $0.006695 | $0.006695 |
2021-10-25 | $0.0130600 | $0.0130800 | $0.0131100 | $0.0130600 |
2021-11-03 | $0.006959 | $0.006922 | $0.006922 | $0.006922 |
2021-11-04 | $0.006922 | $0.006759 | $0.006759 | $0.006759 |
2021-11-05 | $0.0145200 | $0.0145100 | $0.0145200 | $0.0144700 |
2021-11-06 | $0.006712 | $0.006768 | $0.006768 | $0.006768 |
2021-11-07 | $0.0144700 | $0.0144500 | $0.0144800 | $0.0144400 |
2021-11-16 | $0.006998 | $0.006612 | $0.006612 | $0.006612 |
2021-11-17 | $0.0134700 | $0.0134400 | $0.0135100 | $0.0134200 |
2021-12-02 | $0.006295 | $0.006218 | $0.006218 | $0.006218 |
2021-12-03 | $0.006218 | $0.005903 | $0.005903 | $0.005903 |
2021-12-04 | $0.005903 | $0.005417 | $0.005417 | $0.005417 |
2021-12-05 | $0.005417 | $0.005423 | $0.005423 | $0.005423 |
2021-12-06 | $0.0134400 | $0.0133900 | $0.0134700 | $0.0133800 |
2021-12-07 | $0.005561 | $0.005570 | $0.005570 | $0.005570 |
2021-12-08 | $0.005570 | $0.005556 | $0.005556 | $0.005556 |
2021-12-09 | $0.0142100 | $0.0143200 | $0.0143200 | $0.0141900 |
2021-12-20 | $0.005137 | $0.005160 | $0.005160 | $0.005160 |
2021-12-21 | $0.0126300 | $0.0127200 | $0.0127300 | $0.0126300 |
2021-12-24 | $0.005591 | $0.005592 | $0.005592 | $0.005592 |
2021-12-25 | $0.005592 | $0.005547 | $0.005547 | $0.005547 |
2021-12-26 | $0.0131100 | $0.0130900 | $0.0131200 | $0.0130800 |
2021-12-28 | $0.005579 | $0.005229 | $0.005229 | $0.005229 |
2021-12-29 | $0.0121400 | $0.0121300 | $0.0121700 | $0.0121300 |
2022-01-04 | $0.005110 | $0.005041 | $0.005041 | $0.005041 |
2022-01-05 | $0.0121100 | $0.0120800 | $0.0121300 | $0.0120700 |
2022-01-06 | $0.0047780 | $0.0047400 | $0.0047400 | $0.0047400 |
2022-01-07 | $0.0109000 | $0.0108900 | $0.0109300 | $0.0108900 |
2022-01-09 | $0.0045860 | $0.0046060 | $0.0046060 | $0.0046060 |
2022-01-10 | $0.0100800 | $0.0100800 | $0.0101100 | $0.0100600 |
2022-01-13 | $0.0048310 | $0.0046830 | $0.0046830 | $0.0046830 |
2022-01-14 | $0.0046830 | $0.0047400 | $0.0047400 | $0.0047400 |
2022-01-15 | $0.0105900 | $0.0106300 | $0.0106500 | $0.0105900 |
2022-01-18 | $0.0046450 | $0.0046610 | $0.0046610 | $0.0046610 |
2022-01-19 | $0.0101200 | $0.0101100 | $0.0101400 | $0.0101000 |
2022-01-20 | $0.0045840 | $0.0044720 | $0.0044720 | $0.0044720 |
2022-01-21 | $0.009607 | $0.009545 | $0.009617 | $0.009539 |
2022-01-23 | $0.0038580 | $0.0039920 | $0.0039920 | $0.0039920 |
2022-01-24 | $0.0039920 | $0.0040370 | $0.0040370 | $0.0040370 |
2022-01-25 | $0.007815 | $0.007789 | $0.007819 | $0.007778 |
2022-02-18 | $0.0044600 | $0.0043990 | $0.0043990 | $0.0043990 |
2022-02-19 | $0.0043990 | $0.0044120 | $0.0044120 | $0.0044120 |
2022-02-20 | $0.008846 | $0.008843 | $0.008849 | $0.008837 |
2022-02-25 | $0.0042190 | $0.0043160 | $0.0043160 | $0.0043160 |
2022-02-26 | $0.008862 | $0.008887 | $0.008888 | $0.008847 |
2022-03-04 | $0.0046720 | $0.0043070 | $0.0043070 | $0.0043070 |
2022-03-05 | $0.008392 | $0.008368 | $0.008393 | $0.008362 |
2022-03-06 | $0.0043350 | $0.0042270 | $0.0042270 | $0.0042270 |
2022-03-07 | $0.008169 | $0.008161 | $0.008178 | $0.008160 |
2022-03-12 | $0.0042620 | $0.0042690 | $0.0042690 | $0.0042690 |
2022-03-13 | $0.0042690 | $0.0041580 | $0.0041580 | $0.0041580 |
2022-03-14 | $0.008054 | $0.008050 | $0.008056 | $0.008042 |
2022-03-15 | $0.0043670 | $0.0043250 | $0.0043250 | $0.0043250 |
2022-03-16 | $0.0043250 | $0.0045250 | $0.0045250 | $0.0045250 |
2022-03-17 | $0.008881 | $0.008897 | $0.008903 | $0.008880 |
2022-03-18 | $0.0045050 | $0.0045970 | $0.0045970 | $0.0045970 |
2022-03-19 | $0.0045970 | $0.0046460 | $0.0046460 | $0.0046460 |
2022-03-20 | $0.0046460 | $0.0045370 | $0.0045370 | $0.0045370 |
2022-03-21 | $0.0045370 | $0.0045150 | $0.0045150 | $0.0045150 |
2022-03-22 | $0.0045150 | $0.0046620 | $0.0046620 | $0.0046620 |
2022-03-23 | $0.009505 | $0.009496 | $0.009507 | $0.009485 |
2022-03-25 | $0.0048410 | $0.0048760 | $0.0048760 | $0.0048760 |
2022-03-26 | $0.0099330 | $0.0099280 | $0.0099400 | $0.0099280 |
2022-03-28 | $0.005153 | $0.005184 | $0.005184 | $0.005184 |
2022-03-29 | $0.0106700 | $0.0106900 | $0.0107000 | $0.0106600 |
2022-04-14 | $0.0045270 | $0.0043950 | $0.0043950 | $0.0043950 |
2022-04-15 | $0.0043950 | $0.0044620 | $0.0044620 | $0.0044620 |
2022-04-16 | $0.0044620 | $0.0044430 | $0.0044430 | $0.0044430 |
2022-04-17 | $0.0044430 | $0.0043660 | $0.0043660 | $0.0043660 |
2022-04-18 | $0.009563 | $0.009553 | $0.009569 | $0.009549 |
2022-04-20 | $0.0045650 | $0.0045510 | $0.0045510 | $0.0045510 |
2022-04-21 | $0.009849 | $0.009862 | $0.009864 | $0.009843 |
2022-04-26 | $0.0044480 | $0.0041930 | $0.0041930 | $0.0041930 |
2022-04-27 | $0.008991 | $0.008979 | $0.008998 | $0.008979 |
2022-04-28 | $0.0043180 | $0.0043720 | $0.0043720 | $0.0043720 |
2022-04-29 | $0.009397 | $0.009404 | $0.009423 | $0.009396 |
2022-04-30 | $0.0042450 | $0.0041420 | $0.0041420 | $0.0041420 |
2022-05-01 | $0.0041420 | $0.0042330 | $0.0042330 | $0.0042330 |
2022-05-02 | $0.0042330 | $0.0042360 | $0.0042360 | $0.0042360 |
2022-05-03 | $0.009140 | $0.009154 | $0.009155 | $0.009130 |
2022-05-04 | $0.0041500 | $0.0043650 | $0.0043650 | $0.0043650 |
2022-05-05 | $0.0043650 | $0.0040200 | $0.0040200 | $0.0040200 |
2022-05-06 | $0.008791 | $0.008792 | $0.008800 | $0.008771 |
2022-05-07 | $0.0039610 | $0.0039020 | $0.0039020 | $0.0039020 |
2022-05-08 | $0.008433 | $0.008432 | $0.008448 | $0.008424 |
2022-05-11 | $0.0034110 | $0.0031920 | $0.0031920 | $0.0031920 |
2022-05-12 | $0.006650 | $0.006656 | $0.006709 | $0.006646 |
2022-05-13 | $0.0031810 | $0.0032170 | $0.0032170 | $0.0032170 |
2022-05-14 | $0.006421 | $0.006440 | $0.006464 | $0.006395 |
2022-05-15 | $0.0033060 | $0.0034430 | $0.0034430 | $0.0034430 |
2022-05-16 | $0.0034430 | $0.0032820 | $0.0032820 | $0.0032820 |
2022-05-17 | $0.0032820 | $0.0033460 | $0.0033460 | $0.0033460 |
2022-05-18 | $0.0033460 | $0.0031530 | $0.0031530 | $0.0031530 |
2022-05-19 | $0.006117 | $0.006107 | $0.006149 | $0.006107 |
2022-05-22 | $0.0032350 | $0.0033290 | $0.0033290 | $0.0033290 |
2022-05-23 | $0.0033290 | $0.0031980 | $0.0031980 | $0.0031980 |
2022-05-24 | $0.0031980 | $0.0032590 | $0.0032590 | $0.0032590 |
2022-05-25 | $0.006329 | $0.006328 | $0.006334 | $0.006323 |
2022-05-26 | $0.0032460 | $0.0032110 | $0.0032110 | $0.0032110 |
2022-05-27 | $0.0032110 | $0.0031460 | $0.0031460 | $0.0031460 |
2022-05-28 | $0.005519 | $0.005556 | $0.005557 | $0.005506 |
2022-05-30 | $0.0032400 | $0.0034870 | $0.0034870 | $0.0034870 |
2022-05-31 | $0.0034890 | $0.0034960 | $0.0034960 | $0.0034960 |
2022-06-01 | $0.0034960 | $0.0032770 | $0.0032770 | $0.0032770 |
2022-06-02 | $0.005816 | $0.005793 | $0.005818 | $0.005788 |
2022-06-06 | $0.0032890 | $0.0034490 | $0.0034490 | $0.0034490 |
2022-06-07 | $0.005947 | $0.005950 | $0.005951 | $0.005920 |
2022-06-08 | $0.0034220 | $0.0033210 | $0.0033210 | $0.0033210 |
2022-06-09 | $0.005731 | $0.005732 | $0.005743 | $0.005719 |
2022-06-10 | $0.0033090 | $0.0031970 | $0.0031970 | $0.0031970 |
2022-06-11 | $0.0031970 | $0.0031230 | $0.0031230 | $0.0031230 |
2022-06-12 | $0.0048980 | $0.0048920 | $0.0049080 | $0.0048910 |
2022-06-13 | $0.0029250 | $0.0024720 | $0.0024720 | $0.0024720 |
2022-06-14 | $0.0024720 | $0.0024330 | $0.0024330 | $0.0024330 |
2022-06-15 | $0.0024330 | $0.0024820 | $0.0024820 | $0.0024820 |
2022-06-16 | $0.0039580 | $0.0039830 | $0.0039940 | $0.0039550 |
2022-06-19 | $0.0020850 | $0.0022610 | $0.0022610 | $0.0022610 |
2022-06-20 | $0.0036060 | $0.0036130 | $0.0036130 | $0.0035990 |
2022-06-21 | $0.0022610 | $0.0022770 | $0.0022770 | $0.0022770 |
2022-06-22 | $0.0035990 | $0.0035840 | $0.0036030 | $0.0035840 |
2022-06-24 | $0.0023210 | $0.0023340 | $0.0023340 | $0.0023340 |
2022-06-25 | $0.0023340 | $0.0023620 | $0.0023620 | $0.0023620 |
2022-06-26 | $0.0039710 | $0.0039680 | $0.0039740 | $0.0039670 |
2022-06-27 | $0.0023140 | $0.0022790 | $0.0022790 | $0.0022790 |
2022-06-28 | $0.0038100 | $0.0038120 | $0.0038160 | $0.0038070 |
2022-06-29 | $0.0022280 | $0.0022100 | $0.0022100 | $0.0022100 |
2022-06-30 | $0.0035160 | $0.0035100 | $0.0035170 | $0.0035100 |
2022-07-01 | $0.0021900 | $0.0021170 | $0.0021170 | $0.0021170 |
2022-07-02 | $0.0021170 | $0.0021150 | $0.0021150 | $0.0021150 |
2022-07-03 | $0.0034100 | $0.0034110 | $0.0034130 | $0.0034080 |
2022-07-04 | $0.0021220 | $0.0022230 | $0.0022230 | $0.0022230 |
2022-07-05 | $0.0022230 | $0.0022170 | $0.0022170 | $0.0022170 |
2022-07-06 | $0.0022170 | $0.0022600 | $0.0022600 | $0.0022600 |
2022-07-07 | $0.0022600 | $0.0023770 | $0.0023770 | $0.0023770 |
2022-07-08 | $0.0023770 | $0.0023750 | $0.0023750 | $0.0023750 |
2022-07-09 | $0.0023750 | $0.0023740 | $0.0023740 | $0.0023740 |
2022-07-10 | $0.0023740 | $0.0022930 | $0.0022930 | $0.0022930 |
2022-07-11 | $0.0037350 | $0.0037300 | $0.0037360 | $0.0037290 |
2022-07-12 | $0.0021940 | $0.0021240 | $0.0021240 | $0.0021240 |
2022-07-13 | $0.0021240 | $0.0022250 | $0.0022250 | $0.0022250 |
2022-07-14 | $0.0035670 | $0.0035710 | $0.0035730 | $0.0035600 |
2022-07-15 | $0.0022640 | $0.0022910 | $0.0022910 | $0.0022910 |
2022-07-16 | $0.0039400 | $0.0039350 | $0.0039450 | $0.0039350 |
2022-07-17 | $0.0023320 | $0.0022870 | $0.0022870 | $0.0022870 |
2022-07-18 | $0.0022870 | $0.0024690 | $0.0024690 | $0.0024690 |
2022-07-19 | $0.0024690 | $0.0025740 | $0.0025740 | $0.0025740 |
2022-07-20 | $0.0049380 | $0.0049360 | $0.0049430 | $0.0049250 |
2022-07-21 | $0.0025550 | $0.0025470 | $0.0025470 | $0.0025470 |
2022-07-22 | $0.005042 | $0.005030 | $0.005045 | $0.005029 |
2022-07-25 | $0.0024840 | $0.0023440 | $0.0023440 | $0.0023440 |
2022-07-26 | $0.0023440 | $0.0023380 | $0.0023380 | $0.0023380 |
2022-07-27 | $0.0046390 | $0.0046270 | $0.0046560 | $0.0046270 |
2022-07-28 | $0.0025260 | $0.0026240 | $0.0026240 | $0.0026240 |
2022-07-29 | $0.0026240 | $0.0026150 | $0.0026150 | $0.0026150 |
2022-07-30 | $0.005511 | $0.005519 | $0.005528 | $0.005510 |
2022-07-31 | $0.0026010 | $0.0025640 | $0.0025640 | $0.0025640 |
2022-08-01 | $0.0025640 | $0.0025600 | $0.0025600 | $0.0025600 |
2022-08-02 | $0.005218 | $0.005217 | $0.005223 | $0.005208 |
2022-08-03 | $0.0025290 | $0.0025110 | $0.0025110 | $0.0025110 |
2022-08-04 | $0.005180 | $0.005181 | $0.005181 | $0.005172 |
2022-08-05 | $0.0024890 | $0.0025650 | $0.0025650 | $0.0025650 |
2022-08-06 | $0.0025650 | $0.0025250 | $0.0025250 | $0.0025250 |
2022-08-07 | $0.0025250 | $0.0025500 | $0.0025500 | $0.0025500 |
2022-08-08 | $0.0025500 | $0.0026200 | $0.0026200 | $0.0026200 |
2022-08-09 | $0.0026200 | $0.0025470 | $0.0025470 | $0.0025470 |
2022-08-10 | $0.005451 | $0.005441 | $0.005451 | $0.005437 |
2022-08-13 | $0.0026850 | $0.0026890 | $0.0026890 | $0.0026890 |
2022-08-14 | $0.0026890 | $0.0026750 | $0.0026750 | $0.0026750 |
2022-08-15 | $0.0026750 | $0.0026510 | $0.0026510 | $0.0026510 |
2022-08-16 | $0.0026510 | $0.0026240 | $0.0026240 | $0.0026240 |
2022-08-17 | $0.006007 | $0.006004 | $0.006013 | $0.006001 |
2022-08-19 | $0.0025520 | $0.0022920 | $0.0022920 | $0.0022920 |
2022-08-20 | $0.0022920 | $0.0023280 | $0.0023280 | $0.0023280 |
2022-08-21 | $0.005042 | $0.005049 | $0.005051 | $0.005042 |
2022-08-22 | $0.0023670 | $0.0023540 | $0.0023540 | $0.0023540 |
2022-08-23 | $0.0023540 | $0.0023670 | $0.0023670 | $0.0023670 |
2022-08-24 | $0.0023670 | $0.0023510 | $0.0023510 | $0.0023510 |
2022-08-25 | $0.0023510 | $0.0023720 | $0.0023720 | $0.0023720 |
2022-08-26 | $0.005427 | $0.005415 | $0.005427 | $0.005412 |
2022-08-27 | $0.0022270 | $0.0022040 | $0.0022040 | $0.0022040 |
2022-08-28 | $0.0022040 | $0.0021510 | $0.0021510 | $0.0021510 |
2022-08-29 | $0.0045640 | $0.0045690 | $0.0045930 | $0.0045630 |
2022-08-30 | $0.0022320 | $0.0021790 | $0.0021790 | $0.0021790 |
2022-08-31 | $0.0021790 | $0.0022050 | $0.0022050 | $0.0022050 |
2022-09-01 | $0.0049730 | $0.0049820 | $0.0049870 | $0.0049610 |
2022-09-02 | $0.0022140 | $0.0021950 | $0.0021950 | $0.0021950 |
2022-09-03 | $0.0021950 | $0.0021820 | $0.0021820 | $0.0021820 |
2022-09-04 | $0.0021820 | $0.0022000 | $0.0022000 | $0.0022000 |
2022-09-05 | $0.0022000 | $0.0021770 | $0.0021770 | $0.0021770 |
2022-09-06 | $0.005176 | $0.005175 | $0.005184 | $0.005170 |
2022-09-07 | $0.0020670 | $0.0021220 | $0.0021220 | $0.0021220 |
2022-09-08 | $0.0021220 | $0.0021250 | $0.0021250 | $0.0021250 |
2022-09-09 | $0.005234 | $0.005225 | $0.005237 | $0.005225 |
2022-09-11 | $0.0023820 | $0.0024020 | $0.0024020 | $0.0024020 |
2022-09-12 | $0.005654 | $0.005636 | $0.005658 | $0.005631 |
2022-09-13 | $0.0024640 | $0.0022190 | $0.0022190 | $0.0022190 |
2022-09-14 | $0.0022190 | $0.0022260 | $0.0022260 | $0.0022260 |
2022-09-15 | $0.0022260 | $0.0021670 | $0.0021670 | $0.0021670 |
2022-09-16 | $0.0021670 | $0.0021780 | $0.0021780 | $0.0021780 |
2022-09-17 | $0.0045890 | $0.0045910 | $0.0045920 | $0.0045790 |
2022-09-18 | $0.0022130 | $0.0021360 | $0.0021360 | $0.0021360 |
2022-09-19 | $0.0042700 | $0.0042760 | $0.0042890 | $0.0042650 |
2022-09-20 | $0.0021500 | $0.0020770 | $0.0020770 | $0.0020770 |
2022-09-21 | $0.0020770 | $0.0020310 | $0.0020310 | $0.0020310 |
2022-09-22 | $0.0039880 | $0.0039980 | $0.0040060 | $0.0039840 |
2022-09-23 | $0.0021350 | $0.0021220 | $0.0021220 | $0.0021220 |
2022-09-24 | $0.0021220 | $0.0020820 | $0.0020820 | $0.0020820 |
2022-09-25 | $0.0020820 | $0.0020690 | $0.0020690 | $0.0020690 |
2022-09-26 | $0.0020690 | $0.0021150 | $0.0021150 | $0.0021150 |
2022-09-27 | $0.0021150 | $0.0020990 | $0.0020990 | $0.0020990 |
2022-09-28 | $0.0042500 | $0.0042600 | $0.0042620 | $0.0042500 |
2022-09-30 | $0.0021550 | $0.0021370 | $0.0021370 | $0.0021370 |
2022-10-01 | $0.0021370 | $0.0021250 | $0.0021250 | $0.0021250 |
2022-10-02 | $0.0041980 | $0.0041970 | $0.0041980 | $0.0041940 |
2022-10-03 | $0.0020960 | $0.0021600 | $0.0021600 | $0.0021600 |
2022-10-04 | $0.0042350 | $0.0042320 | $0.0042360 | $0.0042290 |
2022-10-05 | $0.0022380 | $0.0022180 | $0.0022180 | $0.0022180 |
2022-10-06 | $0.0043280 | $0.0043330 | $0.0043330 | $0.0043260 |
2022-10-08 | $0.0021490 | $0.0021360 | $0.0021360 | $0.0021360 |
2022-10-09 | $0.0042100 | $0.0042060 | $0.0042100 | $0.0042020 |
2022-10-12 | $0.0020960 | $0.0021070 | $0.0021070 | $0.0021070 |
2022-10-13 | $0.0021070 | $0.0021320 | $0.0021320 | $0.0021320 |
2022-10-14 | $0.0041200 | $0.0041200 | $0.0041220 | $0.0041180 |
2022-10-15 | $0.0021100 | $0.0020980 | $0.0020980 | $0.0020980 |
2022-10-16 | $0.0020980 | $0.0021190 | $0.0021190 | $0.0021190 |
2022-10-17 | $0.0021190 | $0.0021510 | $0.0021510 | $0.0021510 |
2022-10-18 | $0.0021510 | $0.0021260 | $0.0021260 | $0.0021260 |
2022-10-19 | $0.0021260 | $0.0021040 | $0.0021040 | $0.0021040 |
2022-10-20 | $0.0021040 | $0.0020950 | $0.0020950 | $0.0020950 |
2022-10-21 | $0.0020950 | $0.0020960 | $0.0020960 | $0.0020940 |
2022-10-23 | $0.0021130 | $0.0021530 | $0.0021530 | $0.0021530 |
2022-10-24 | $0.0021530 | $0.0021260 | $0.0021260 | $0.0021260 |
2022-10-25 | $0.0021260 | $0.0021260 | $0.0021270 | $0.0021260 |
2022-10-27 | $0.0022850 | $0.0022320 | $0.0022320 | $0.0022320 |
2022-10-28 | $0.0022320 | $0.0022660 | $0.0022660 | $0.0022660 |
2022-10-29 | $0.0022660 | $0.0022640 | $0.0022660 | $0.0022640 |
2022-10-30 | $0.0022900 | $0.0022690 | $0.0022690 | $0.0022690 |
2022-10-31 | $0.0022690 | $0.0022540 | $0.0022540 | $0.0022540 |
2022-11-01 | $0.0022540 | $0.0022510 | $0.0022540 | $0.0022510 |
2022-11-03 | $0.0022170 | $0.0022230 | $0.0022230 | $0.0022230 |
2022-11-04 | $0.0022230 | $0.0023270 | $0.0023270 | $0.0023270 |
2022-11-05 | $0.0023270 | $0.0023430 | $0.0023430 | $0.0023430 |
2022-11-06 | $0.0023430 | $0.0023000 | $0.0023000 | $0.0023000 |
2022-11-07 | $0.0023000 | $0.0022650 | $0.0022650 | $0.0022650 |
2022-11-08 | $0.0022650 | $0.0020400 | $0.0020400 | $0.0020400 |
2022-11-09 | $0.0020400 | $0.0020280 | $0.0020410 | $0.0020280 |
2022-11-13 | $0.0018450 | $0.0017940 | $0.0017940 | $0.0017940 |
2022-11-14 | $0.0017940 | $0.0018250 | $0.0018250 | $0.0018250 |
2022-11-15 | $0.0018250 | $0.0018570 | $0.0018570 | $0.0018570 |
2022-11-16 | $0.0018570 | $0.0018310 | $0.0018310 | $0.0018310 |
2022-11-17 | $0.0018310 | $0.0018350 | $0.0018350 | $0.0018350 |
2022-11-18 | $0.0018350 | $0.0018350 | $0.0018350 | $0.0018350 |
2022-11-19 | $0.0018350 | $0.0018350 | $0.0018350 | $0.0018350 |
2022-11-20 | $0.0018350 | $0.0017880 | $0.0017880 | $0.0017880 |
2022-11-21 | $0.0017880 | $0.0017340 | $0.0017340 | $0.0017340 |
2022-11-22 | $0.0017340 | $0.0017820 | $0.0017820 | $0.0017820 |
2022-11-23 | $0.0017820 | $0.0018250 | $0.0018250 | $0.0018250 |
2022-11-24 | $0.0018250 | $0.0018230 | $0.0018260 | $0.0018230 |
2022-11-25 | $0.0018250 | $0.0018160 | $0.0018160 | $0.0018160 |
2022-11-26 | $0.0018160 | $0.0018100 | $0.0018100 | $0.0018100 |
2022-11-27 | $0.0018100 | $0.0018060 | $0.0018060 | $0.0018060 |
2022-11-28 | $0.0018060 | $0.0018080 | $0.0018090 | $0.0018050 |
2022-11-29 | $0.0017830 | $0.0018070 | $0.0018070 | $0.0018070 |
2022-11-30 | $0.0018070 | $0.0018880 | $0.0018880 | $0.0018880 |
2022-12-01 | $0.0018880 | $0.0018880 | $0.0018890 | $0.0018870 |
2022-12-03 | $0.0018800 | $0.0018580 | $0.0018580 | $0.0018580 |
2022-12-04 | $0.0018580 | $0.0018580 | $0.0018580 | $0.0018570 |
2022-12-06 | $0.0018660 | $0.0018800 | $0.0018800 | $0.0018800 |
2022-12-07 | $0.0018800 | $0.0018520 | $0.0018520 | $0.0018520 |
2022-12-08 | $0.0018520 | $0.0018950 | $0.0018950 | $0.0018950 |
2022-12-09 | $0.0018950 | $0.0018950 | $0.0018960 | $0.0018940 |
2022-12-11 | $0.0018840 | $0.0018800 | $0.0018800 | $0.0018800 |
2022-12-12 | $0.0018800 | $0.0018750 | $0.0018800 | $0.0018750 |
2022-12-13 | $0.0018930 | $0.0019550 | $0.0019550 | $0.0019550 |
2022-12-14 | $0.0019550 | $0.0019580 | $0.0019580 | $0.0019580 |
2022-12-15 | $0.0019580 | $0.0019100 | $0.0019100 | $0.0019100 |
2022-12-16 | $0.0019100 | $0.0018320 | $0.0018320 | $0.0018320 |
2022-12-17 | $0.0018320 | $0.0018460 | $0.0018460 | $0.0018460 |
2022-12-18 | $0.0018460 | $0.0018420 | $0.0018420 | $0.0018420 |
2022-12-19 | $0.0018420 | $0.0018090 | $0.0018090 | $0.0018090 |
2022-12-20 | $0.0018090 | $0.0018080 | $0.0018100 | $0.0018080 |
2022-12-21 | $0.0018590 | $0.0018500 | $0.0018500 | $0.0018500 |
2022-12-22 | $0.0018500 | $0.0018500 | $0.0018500 | $0.0018500 |
2022-12-23 | $0.0018500 | $0.0018460 | $0.0018460 | $0.0018460 |
2022-12-24 | $0.0018460 | $0.0018460 | $0.0018460 | $0.0018460 |
2022-12-26 | $0.0018510 | $0.0018610 | $0.0018610 | $0.0018610 |
2022-12-27 | $0.0018610 | $0.0018650 | $0.0018650 | $0.0018610 |
2022-12-28 | $0.0018370 | $0.0018190 | $0.0018190 | $0.0018190 |
2022-12-29 | $0.0018190 | $0.0018290 | $0.0018290 | $0.0018290 |
2022-12-30 | $0.0018290 | $0.0018290 | $0.0018290 | $0.0018280 |
2022-12-31 | $0.0018260 | $0.0018180 | $0.0018180 | $0.0018180 |
2023-01-01 | $0.0018180 | $0.0018190 | $0.0018190 | $0.0018180 |
2023-01-02 | $0.0018280 | $0.0018340 | $0.0018340 | $0.0018340 |
2023-01-03 | $0.0018340 | $0.0018340 | $0.0018340 | $0.0018340 |
2023-01-04 | $0.0018340 | $0.0018530 | $0.0018530 | $0.0018530 |
2023-01-05 | $0.0018530 | $0.0018540 | $0.0018540 | $0.0018530 |
2023-01-07 | $0.0018640 | $0.0018640 | $0.0018640 | $0.0018640 |
2023-01-08 | $0.0018640 | $0.0018640 | $0.0018640 | $0.0018640 |
2023-01-09 | $0.0018830 | $0.0018900 | $0.0018900 | $0.0018900 |
2023-01-10 | $0.0018900 | $0.0018900 | $0.0018900 | $0.0018900 |
2023-01-11 | $0.0019190 | $0.0019730 | $0.0019730 | $0.0019730 |
2023-01-12 | $0.0019730 | $0.0020730 | $0.0020730 | $0.0020730 |
2023-01-13 | $0.0020730 | $0.0021930 | $0.0021930 | $0.0021930 |
2023-01-14 | $0.0021930 | $0.0023050 | $0.0023050 | $0.0023050 |
2023-01-15 | $0.0023050 | $0.0022970 | $0.0022970 | $0.0022970 |
2023-01-16 | $0.0022970 | $0.0023310 | $0.0023310 | $0.0023310 |
2023-01-17 | $0.0023310 | $0.0023220 | $0.0023310 | $0.0023190 |
2023-01-18 | $0.0023250 | $0.0022750 | $0.0022750 | $0.0022750 |
2023-01-19 | $0.0022750 | $0.0023190 | $0.0023190 | $0.0023190 |
2023-01-20 | $0.0023190 | $0.0024940 | $0.0024940 | $0.0024940 |
2023-01-21 | $0.0024940 | $0.0025070 | $0.0025070 | $0.0025070 |
2023-01-22 | $0.0025070 | $0.0024990 | $0.0024990 | $0.0024990 |
2023-01-23 | $0.0024990 | $0.0025210 | $0.0025210 | $0.0025210 |
2023-01-24 | $0.0025210 | $0.0024900 | $0.0024900 | $0.0024900 |
2023-01-25 | $0.0024900 | $0.0025370 | $0.0025370 | $0.0025370 |
2023-01-26 | $0.0025370 | $0.0025310 | $0.0025310 | $0.0025310 |
2023-01-27 | $0.0025310 | $0.0025320 | $0.0025330 | $0.0025310 |
2023-01-28 | $0.0025390 | $0.0025330 | $0.0025330 | $0.0025330 |
2023-01-29 | $0.0025330 | $0.0026120 | $0.0026120 | $0.0026120 |
2023-01-30 | $0.0026120 | $0.0025120 | $0.0025120 | $0.0025120 |
2023-01-31 | $0.0025120 | $0.0025120 | $0.0025120 | $0.0025100 |
2023-02-03 | $0.0025820 | $0.0025780 | $0.0025780 | $0.0025780 |
2023-02-04 | $0.0025780 | $0.0025670 | $0.0025670 | $0.0025670 |
2023-02-05 | $0.0025670 | $0.0025230 | $0.0025230 | $0.0025230 |
2023-02-06 | $0.0025230 | $0.0025040 | $0.0025040 | $0.0025040 |
2023-02-07 | $0.0025040 | $0.0025580 | $0.0025580 | $0.0025580 |
2023-02-08 | $0.0025580 | $0.0025260 | $0.0025260 | $0.0025260 |
2023-02-09 | $0.0025260 | $0.0023990 | $0.0023990 | $0.0023990 |
2023-02-10 | $0.0023990 | $0.0023800 | $0.0023800 | $0.0023800 |
2023-02-11 | $0.0023800 | $0.0024050 | $0.0024050 | $0.0024050 |
2023-02-12 | $0.0024050 | $0.0023970 | $0.0023970 | $0.0023970 |
2023-02-13 | $0.0023970 | $0.0023960 | $0.0023970 | $0.0023960 |
2023-02-15 | $0.0024430 | $0.0026770 | $0.0026770 | $0.0026770 |
2023-02-16 | $0.0026770 | $0.0026740 | $0.0026790 | $0.0026730 |
2023-02-17 | $0.0025890 | $0.0027040 | $0.0027040 | $0.0027040 |
2023-02-18 | $0.0027040 | $0.0027100 | $0.0027100 | $0.0027100 |
2023-02-19 | $0.0027100 | $0.0027100 | $0.0027100 | $0.0027090 |
2023-02-20 | $0.0026720 | $0.0027320 | $0.0027320 | $0.0027320 |
2023-02-21 | $0.0027320 | $0.0026900 | $0.0026900 | $0.0026900 |
2023-02-22 | $0.0026900 | $0.0026900 | $0.0026900 | $0.0026890 |
2023-02-23 | $0.0026610 | $0.0026340 | $0.0026340 | $0.0026340 |
2023-02-24 | $0.0026340 | $0.0026330 | $0.0026360 | $0.0026320 |
2023-02-25 | $0.0025510 | $0.0025480 | $0.0025480 | $0.0025480 |
2023-02-26 | $0.0025480 | $0.0025470 | $0.0025490 | $0.0025470 |
2023-02-27 | $0.0025910 | $0.0025840 | $0.0025840 | $0.0025840 |
2023-02-28 | $0.0025840 | $0.0025840 | $0.0025840 | $0.0025820 |
모집통화 | 거래소 |
---|---|
SDA/ETH | bcex |
SDA/BTC | cointiger |
SDA/ETH | cointiger |
SDA/ETH | okex |
SDA/OKB | okex |
SixDomainChain (SDChain) is a decentralized public blockchain ecosystem that integrates international standards of IoT Six-Domain Model and references architecture standards for distributed blockchain. Fully considering the technical characteristics of IoT and the development needs of business ecosystem, SDChain is optimized based on existing blockchain technology with digital asset issuance, user credit and identity management, P2P communication, encryption algorithm, consensus algorithm, smart contract, cross-chain contract mode, market consensus-based incentives, decentralized DApp and rapid access to business.
전체 이름 | SDChain (SDA) |
---|---|
시작 날짜 | 2018-12-06 |
알고리즘 | N/A |
Proof Type | N/A |
웹사이트 | https://www.sdchain.io/ |
트위터 | @sixdomainchain |
페이스북 | N/A |
레딧 | N/A |
블록 넘버 | N/A |
블록 시간 | N/A |
블록 보상량 | N/A |
암호화폐 총 채굴량 | 97,746,961 SDA |
사전 채굴량 | N/A |
초당 순 해시속도 | N/A |