날짜 | 열기 | 닫기 | 높은 | 낮은 |
---|---|---|---|---|
2021-02-28 | $0.1437000 | $0.1322000 | $0.1607000 | $0.1281000 |
2021-03-01 | $0.1322000 | $0.1578000 | $0.1896000 | $0.1410000 |
2021-03-02 | $0.1578000 | $0.1590000 | $0.1591000 | $0.1576000 |
2021-03-11 | $0.1649000 | $0.1971000 | $0.2364000 | $0.1676000 |
2021-03-12 | $0.1971000 | $0.2204000 | $0.2405000 | $0.1930000 |
2021-03-13 | $0.2204000 | $0.2183000 | $0.2206000 | $0.2183000 |
2021-03-14 | $0.3218000 | $0.5764000 | $0.6401000 | $0.3097000 |
2021-03-15 | $0.5764000 | $0.8522000 | $1.11 | $0.5438000 |
2021-03-16 | $0.8522000 | $0.9256000 | $1.08 | $0.5806000 |
2021-03-17 | $0.9256000 | $1.03 | $1.18 | $0.8524000 |
2021-03-18 | $1.03 | $1.62 | $2.04 | $0.9753000 |
2021-03-19 | $1.62 | $2.66 | $2.90 | $1.57 |
2021-03-20 | $2.66 | $1.05 | $3.03 | $0.7751000 |
2021-03-21 | $1.05 | $1.05 | $1.05 | $1.04 |
2021-03-22 | $0.7608000 | $0.7368000 | $0.8488000 | $0.5696000 |
2021-03-23 | $0.7368000 | $0.6229000 | $0.7936000 | $0.5561000 |
2021-03-24 | $0.6229000 | $0.6109000 | $0.6280000 | $0.6075000 |
2021-03-25 | $0.4216000 | $0.3696000 | $0.4358000 | $0.3532000 |
2021-03-26 | $0.3696000 | $0.4311000 | $0.4702000 | $0.3744000 |
2021-03-27 | $0.4311000 | $0.4357000 | $0.4575000 | $0.4190000 |
2021-03-28 | $0.4357000 | $0.4518000 | $0.4585000 | $0.4055000 |
2021-03-29 | $0.4518000 | $0.4354000 | $0.4525000 | $0.4352000 |
2021-03-30 | $0.4022000 | $0.3609000 | $0.4162000 | $0.3186000 |
2021-03-31 | $0.3609000 | $0.3557000 | $0.3780000 | $0.3145000 |
2021-04-01 | $0.3557000 | $0.3624000 | $0.3634000 | $0.3555000 |
2021-04-02 | $0.3494000 | $0.4342000 | $0.4454000 | $0.3510000 |
2021-04-03 | $0.4342000 | $0.4121000 | $0.4201000 | $0.3710000 |
2021-04-04 | $0.4121000 | $0.3714000 | $0.4203000 | $0.3633000 |
2021-04-05 | $0.3714000 | $0.3713000 | $0.3726000 | $0.3713000 |
2021-04-09 | $0.3514000 | $0.3800000 | $0.3957000 | $0.3393000 |
2021-04-10 | $0.3800000 | $0.3803000 | $0.3804000 | $0.3798000 |
2021-04-11 | $0.4310000 | $0.6238000 | $0.7198000 | $0.4175000 |
2021-04-12 | $0.6238000 | $0.5093000 | $0.6224000 | $0.3950000 |
2021-04-13 | $0.5093000 | $0.5107000 | $0.5107000 | $0.5090000 |
2021-04-16 | $0.4414000 | $0.4926000 | $0.5018000 | $0.4103000 |
2021-04-17 | $0.4926000 | $0.4642000 | $0.5399000 | $0.4258000 |
2021-04-18 | $0.4642000 | $0.3926000 | $0.4354000 | $0.3836000 |
2021-04-19 | $0.3926000 | $0.3970000 | $0.4221000 | $0.3692000 |
2021-04-20 | $0.3970000 | $0.3944000 | $0.3996000 | $0.3938000 |
2021-04-22 | $0.3540000 | $0.4122000 | $0.4127000 | $0.3025000 |
2021-04-23 | $0.4122000 | $0.3634000 | $0.4079000 | $0.3045000 |
2021-04-24 | $0.3634000 | $0.3679000 | $0.3904000 | $0.3378000 |
2021-04-25 | $0.3679000 | $0.3640000 | $0.3718000 | $0.3468000 |
2021-04-26 | $0.3640000 | $0.3675000 | $0.3678000 | $0.3614000 |
2021-04-30 | $0.3938000 | $0.4147000 | $0.4424000 | $0.4095000 |
2021-05-01 | $0.4147000 | $0.4172000 | $0.4172000 | $0.4129000 |
2021-06-18 | $0.2536000 | $0.1981000 | $0.2440000 | $0.1903000 |
2021-06-19 | $0.1981000 | $0.1978000 | $0.1985000 | $0.1973000 |
2021-06-21 | $0.1873000 | $0.1165000 | $0.1678000 | $0.1003000 |
2021-06-22 | $0.1165000 | $0.1163000 | $0.1175000 | $0.1156000 |
2021-06-26 | $0.1295000 | $0.1325000 | $0.1350000 | $0.1279000 |
2021-06-27 | $0.1325000 | $0.1319000 | $0.1326000 | $0.1318000 |
2021-07-03 | $0.1484000 | $0.1543000 | $0.1592000 | $0.1481000 |
2021-07-04 | $0.1543000 | $0.1562000 | $0.1565000 | $0.1541000 |
2021-07-16 | $0.1836000 | $0.1771000 | $0.1834000 | $0.1743000 |
2021-07-17 | $0.1771000 | $0.1772000 | $0.1772000 | $0.1767000 |
2021-07-21 | $0.1433000 | $0.1501000 | $0.1620000 | $0.1469000 |
2021-07-22 | $0.1501000 | $0.1494000 | $0.1502000 | $0.1489000 |
2021-07-23 | $0.1479000 | $0.1531000 | $0.1601000 | $0.1409000 |
2021-07-24 | $0.1531000 | $0.1526000 | $0.1536000 | $0.1523000 |
2021-07-28 | $0.1746000 | $0.1637000 | $0.1781000 | $0.1629000 |
2021-07-29 | $0.1637000 | $0.1631000 | $0.1640000 | $0.1631000 |
2021-08-05 | $0.1756000 | $0.2040000 | $0.2576000 | $0.1709000 |
2021-08-06 | $0.2040000 | $0.2034000 | $0.2047000 | $0.2033000 |
2021-08-19 | $0.2070000 | $0.2001000 | $0.2268000 | $0.1955000 |
2021-08-20 | $0.2001000 | $0.2151000 | $0.2437000 | $0.2067000 |
2021-08-21 | $0.2151000 | $0.2150000 | $0.2153000 | $0.2148000 |
2021-08-24 | $0.2204000 | $0.2408000 | $0.2995000 | $0.1607000 |
2021-08-25 | $0.2408000 | $0.2418000 | $0.2419000 | $0.2407000 |
2021-08-27 | $0.2085000 | $0.2145000 | $0.2415000 | $0.1993000 |
2021-08-28 | $0.2145000 | $0.2058000 | $0.2312000 | $0.2048000 |
2021-08-29 | $0.2059000 | $0.2113000 | $0.2313000 | $0.2054000 |
2021-08-30 | $0.2113000 | $0.2011000 | $0.2091000 | $0.1960000 |
2021-08-31 | $0.2011000 | $0.2433000 | $0.2481000 | $0.2018000 |
2021-09-01 | $0.2433000 | $0.2237000 | $0.2433000 | $0.2235000 |
2021-09-02 | $0.2144000 | $0.2223000 | $0.2237000 | $0.2158000 |
2021-09-03 | $0.2223000 | $0.2321000 | $0.2421000 | $0.2221000 |
2021-09-04 | $0.2321000 | $0.2292000 | $0.2427000 | $0.2127000 |
2021-09-05 | $0.2292000 | $0.2242000 | $0.2377000 | $0.2237000 |
2021-09-06 | $0.2242000 | $0.2297000 | $0.2297000 | $0.2224000 |
2021-09-07 | $0.2297000 | $0.1926000 | $0.2080000 | $0.1870000 |
2021-09-08 | $0.1926000 | $0.2285000 | $0.2285000 | $0.1861000 |
2021-09-09 | $0.2285000 | $0.2106000 | $0.2301000 | $0.1944000 |
2021-09-10 | $0.2106000 | $0.2108000 | $0.2111000 | $0.2105000 |
2021-09-16 | $0.2383000 | $0.2221000 | $0.2388000 | $0.2068000 |
2021-09-17 | $0.2221000 | $0.2242000 | $0.2289000 | $0.2199000 |
2021-09-18 | $0.2242000 | $0.2236000 | $0.2245000 | $0.2236000 |
2021-09-20 | $0.2325000 | $0.2266000 | $0.2764000 | $0.2030000 |
2021-09-21 | $0.2266000 | $0.2035000 | $0.2418000 | $0.2035000 |
2021-09-22 | $0.2035000 | $0.2305000 | $0.2405000 | $0.2179000 |
2021-09-23 | $0.2305000 | $0.2297000 | $0.2310000 | $0.2292000 |
2021-09-24 | $0.2312000 | $0.1907000 | $0.2211000 | $0.1800000 |
2021-09-25 | $0.1907000 | $0.1906000 | $0.1908000 | $0.1906000 |
2021-09-28 | $0.1405000 | $0.1380000 | $0.1380000 | $0.1269000 |
2021-09-29 | $0.1380000 | $0.1378000 | $0.1382000 | $0.1377000 |
2021-10-02 | $0.2143000 | $0.1807000 | $0.2121000 | $0.1730000 |
2021-10-03 | $0.1807000 | $0.1811000 | $0.1812000 | $0.1806000 |
2021-10-12 | $0.0983 | $0.0913 | $0.0963 | $0.0913 |
2021-10-13 | $0.0913 | $0.0889 | $0.0935 | $0.0843 |
2021-10-14 | $0.0889 | $0.0891 | $0.0892 | $0.0889 |
2021-10-20 | $0.1311000 | $0.1294000 | $0.1512000 | $0.1294000 |
2021-10-21 | $0.1294000 | $0.1308000 | $0.1675000 | $0.1221000 |
2021-10-22 | $0.1308000 | $0.1584000 | $0.1608000 | $0.1275000 |
2021-10-23 | $0.1584000 | $0.1655000 | $0.1833000 | $0.1588000 |
2021-10-24 | $0.1655000 | $0.1613000 | $0.1643000 | $0.1217000 |
2021-10-25 | $0.1613000 | $0.1611000 | $0.1615000 | $0.1610000 |
2021-11-03 | $0.1468000 | $0.1007000 | $0.1630000 | $0.1001000 |
2021-11-04 | $0.1007000 | $0.0780 | $0.0983 | $0.0522 |
2021-11-05 | $0.0780 | $0.0781 | $0.0781 | $0.0779 |
2021-11-06 | $0.0610 | $0.0615 | $0.0837 | $0.0615 |
2021-11-07 | $0.0615 | $0.0615 | $0.0615 | $0.0615 |
2021-11-16 | $0.0643 | $0.0613 | $0.0613 | $0.0601 |
2021-11-17 | $0.0613 | $0.0610 | $0.0614 | $0.0610 |
2021-12-02 | $0.0589 | $0.0537 | $0.0582 | $0.0537 |
2021-12-03 | $0.0537 | $0.0553 | $0.0553 | $0.0510 |
2021-12-04 | $0.0553 | $0.0418600 | $0.0507 | $0.0344700 |
2021-12-05 | $0.0418600 | $0.0503 | $0.0508 | $0.0325400 |
2021-12-06 | $0.0503 | $0.0504 | $0.0505 | $0.0503 |
2021-12-07 | $0.0501 | $0.0389900 | $0.0501 | $0.0384800 |
2021-12-08 | $0.0389900 | $0.0343500 | $0.0389000 | $0.0343500 |
2021-12-09 | $0.0343500 | $0.0344700 | $0.0345300 | $0.0343400 |
2021-12-20 | $0.0284900 | $0.0248600 | $0.0286200 | $0.0211100 |
2021-12-21 | $0.0248600 | $0.0249000 | $0.0249300 | $0.0248500 |
2021-12-24 | $0.0381200 | $0.0381300 | $0.0381300 | $0.0269500 |
2021-12-25 | $0.0381300 | $0.0373200 | $0.0378200 | $0.0348000 |
2021-12-26 | $0.0373200 | $0.0373400 | $0.0373400 | $0.0372700 |
2021-12-28 | $0.0436100 | $0.0361300 | $0.0413600 | $0.0361300 |
2021-12-29 | $0.0361300 | $0.0361000 | $0.0362100 | $0.0361000 |
2022-01-04 | $0.0418100 | $0.0421600 | $0.0421600 | $0.0412400 |
2022-01-05 | $0.0421600 | $0.0421100 | $0.0422300 | $0.0420700 |
2022-01-06 | $0.0399600 | $0.0392200 | $0.0396500 | $0.0392200 |
2022-01-07 | $0.0392200 | $0.0391500 | $0.0392600 | $0.0391200 |
2022-01-09 | $0.0275100 | $0.0385200 | $0.0385200 | $0.0276300 |
2022-01-10 | $0.0385200 | $0.0383900 | $0.0386000 | $0.0383800 |
2022-01-13 | $0.0404100 | $0.0391700 | $0.0391700 | $0.0391700 |
2022-01-14 | $0.0391700 | $0.0396400 | $0.0396400 | $0.0396400 |
2022-01-15 | $0.0396400 | $0.0395900 | $0.0397300 | $0.0395900 |
2022-01-18 | $0.0388500 | $0.0389800 | $0.0389800 | $0.0389800 |
2022-01-19 | $0.0389800 | $0.0389400 | $0.0390300 | $0.0389200 |
2022-01-20 | $0.0383400 | $0.0374400 | $0.0374400 | $0.0374400 |
2022-01-21 | $0.0374400 | $0.0372500 | $0.0374500 | $0.0372500 |
2022-01-23 | $0.0256100 | $0.0264900 | $0.0264900 | $0.0264900 |
2022-01-24 | $0.0264900 | $0.0267900 | $0.0267900 | $0.0267900 |
2022-01-25 | $0.0267900 | $0.0267400 | $0.0268000 | $0.0266800 |
2022-02-18 | $0.0320300 | $0.0168000 | $0.0320000 | $0.0148000 |
2022-02-19 | $0.0168000 | $0.0312800 | $0.0312800 | $0.0168400 |
2022-02-20 | $0.0312800 | $0.0313100 | $0.0313100 | $0.0312700 |
2022-02-25 | $0.0172600 | $0.0176600 | $0.0176600 | $0.0176600 |
2022-02-26 | $0.0176600 | $0.0176600 | $0.0176600 | $0.0176000 |
2022-03-04 | $0.0169900 | $0.0152700 | $0.0156600 | $0.0152700 |
2022-03-05 | $0.0152700 | $0.0152400 | $0.0152800 | $0.0152300 |
2022-03-06 | $0.0134000 | $0.0157300 | $0.0157300 | $0.0130500 |
2022-03-07 | $0.0157300 | $0.0157300 | $0.0157700 | $0.0157200 |
2022-03-12 | $0.0131700 | $0.0131900 | $0.0131900 | $0.0131900 |
2022-03-13 | $0.0131900 | $0.0128500 | $0.0128500 | $0.0128500 |
2022-03-14 | $0.0128500 | $0.0128400 | $0.0128600 | $0.0128400 |
2022-03-15 | $0.0135000 | $0.009829 | $0.0133700 | $0.009829 |
2022-03-16 | $0.009829 | $0.0102800 | $0.0102800 | $0.0102800 |
2022-03-17 | $0.0102800 | $0.0102900 | $0.0102900 | $0.0102800 |
2022-03-18 | $0.0102400 | $0.0104500 | $0.0104500 | $0.0104500 |
2022-03-19 | $0.0104500 | $0.0105600 | $0.0105600 | $0.0105600 |
2022-03-20 | $0.0105600 | $0.0103100 | $0.0103100 | $0.0103100 |
2022-03-21 | $0.0103100 | $0.0102600 | $0.0102600 | $0.0102600 |
2022-03-22 | $0.0102600 | $0.0106000 | $0.0106000 | $0.0106000 |
2022-03-23 | $0.0106000 | $0.0105900 | $0.0106000 | $0.0105800 |
2022-03-25 | $0.0176000 | $0.0217200 | $0.0217200 | $0.0177300 |
2022-03-26 | $0.0217200 | $0.0217200 | $0.0217400 | $0.0217200 |
2022-03-28 | $0.0178000 | $0.0193200 | $0.0193200 | $0.0179100 |
2022-03-29 | $0.0193200 | $0.0194500 | $0.0194500 | $0.0194500 |
2022-03-30 | $0.0194500 | $0.0194300 | $0.0194500 | $0.0194200 |
2022-04-03 | $0.0187900 | $0.0130000 | $0.0190300 | $0.0130000 |
2022-04-04 | $0.0130000 | $0.0102500 | $0.0139800 | $0.008390 |
2022-04-05 | $0.0102500 | $0.0102500 | $0.0102500 | $0.0102300 |
2022-04-06 | $0.009555 | $0.009067 | $0.009067 | $0.009067 |
2022-04-07 | $0.009067 | $0.009085 | $0.009094 | $0.009061 |
2022-04-09 | $0.008877 | $0.007698 | $0.008981 | $0.007698 |
2022-04-10 | $0.007698 | $0.007691 | $0.007703 | $0.007689 |
2022-04-14 | $0.0119300 | $0.0107900 | $0.0115900 | $0.0107900 |
2022-04-15 | $0.0107900 | $0.0109500 | $0.0109500 | $0.0109500 |
2022-04-16 | $0.0109500 | $0.0109100 | $0.0109100 | $0.0109100 |
2022-04-17 | $0.0109100 | $0.0107200 | $0.0107200 | $0.0107200 |
2022-04-18 | $0.0107200 | $0.0106900 | $0.0107200 | $0.0106900 |
2022-04-20 | $0.0186800 | $0.0186200 | $0.0186200 | $0.0186200 |
2022-04-21 | $0.0186200 | $0.0186300 | $0.0186400 | $0.0186000 |
2022-04-26 | $0.0109200 | $0.0152500 | $0.0152500 | $0.0102900 |
2022-04-27 | $0.0152500 | $0.0152300 | $0.0152600 | $0.0152200 |
2022-04-28 | $0.0157000 | $0.0155000 | $0.0159000 | $0.0155000 |
2022-04-29 | $0.0155000 | $0.0155000 | $0.0155200 | $0.0155000 |
2022-04-30 | $0.0150500 | $0.0146800 | $0.0146800 | $0.0146800 |
2022-05-01 | $0.0146800 | $0.0150100 | $0.0150100 | $0.0150100 |
2022-05-02 | $0.0150100 | $0.0150200 | $0.0150200 | $0.0150200 |
2022-05-03 | $0.0150200 | $0.0150300 | $0.0150400 | $0.0150000 |
2022-05-04 | $0.0147100 | $0.0154800 | $0.0154800 | $0.0154800 |
2022-05-05 | $0.0154800 | $0.0142500 | $0.0142500 | $0.0142500 |
2022-05-06 | $0.0142500 | $0.0142700 | $0.0143000 | $0.0142400 |
2022-05-07 | $0.0140400 | $0.0138300 | $0.0138300 | $0.0138300 |
2022-05-08 | $0.0138300 | $0.0138100 | $0.0138400 | $0.0138000 |
2022-05-11 | $0.007133 | $0.006674 | $0.006674 | $0.006674 |
2022-05-12 | $0.006674 | $0.006680 | $0.006710 | $0.006668 |
2022-05-13 | $0.0049160 | $0.006726 | $0.006726 | $0.0049720 |
2022-05-14 | $0.006726 | $0.006752 | $0.006757 | $0.006710 |
2022-05-15 | $0.007212 | $0.006259 | $0.007511 | $0.006259 |
2022-05-16 | $0.006259 | $0.0041770 | $0.005968 | $0.0041770 |
2022-05-17 | $0.0041770 | $0.009125 | $0.0136900 | $0.0042580 |
2022-05-18 | $0.009125 | $0.008600 | $0.008600 | $0.008600 |
2022-05-19 | $0.008600 | $0.008607 | $0.008634 | $0.008596 |
2022-05-22 | $0.007059 | $0.006066 | $0.007280 | $0.006066 |
2022-05-23 | $0.006053 | $0.006978 | $0.006978 | $0.005815 |
2022-05-24 | $0.006978 | $0.008000 | $0.008000 | $0.007111 |
2022-05-25 | $0.008000 | $0.008008 | $0.008010 | $0.007994 |
2022-05-26 | $0.007967 | $0.0739 | $0.1045000 | $0.007297 |
2022-05-27 | $0.0739 | $0.1430000 | $1.00 | $0.0357500 |
2022-05-28 | $0.1430000 | $0.1436000 | $0.1438000 | $0.1427000 |
2022-05-30 | $0.0471200 | $0.0383600 | $0.0663 | $0.0383600 |
2022-05-31 | $0.0383800 | $0.0343200 | $0.0645 | $0.0324200 |
2022-06-01 | $0.0343200 | $0.0262100 | $0.0321700 | $0.0208500 |
2022-06-02 | $0.0262100 | $0.0261500 | $0.0262200 | $0.0261100 |
2022-06-06 | $0.0307900 | $0.0254000 | $0.0322900 | $0.0250800 |
2022-06-07 | $0.0254000 | $0.0253700 | $0.0254100 | $0.0253000 |
2022-06-08 | $0.0376500 | $0.0359300 | $0.0365300 | $0.0301900 |
2022-06-09 | $0.0359300 | $0.0358800 | $0.0359700 | $0.0358600 |
2022-06-10 | $0.0240700 | $0.0305200 | $0.0305200 | $0.0232500 |
2022-06-11 | $0.0305200 | $0.0136300 | $0.0298100 | $0.0136300 |
2022-06-12 | $0.0136300 | $0.0136100 | $0.0136400 | $0.0136100 |
2022-06-13 | $0.0244600 | $0.0157300 | $0.0206700 | $0.009887 |
2022-06-14 | $0.0157300 | $0.0165900 | $0.0165900 | $0.0154800 |
2022-06-15 | $0.0165900 | $0.0121900 | $0.0169300 | $0.0121900 |
2022-06-16 | $0.0121900 | $0.0122600 | $0.0122800 | $0.0121700 |
2022-06-19 | $0.0168700 | $0.0182900 | $0.0182900 | $0.0182900 |
2022-06-20 | $0.0182900 | $0.0183100 | $0.0183400 | $0.0182400 |
2022-06-21 | $0.0252800 | $0.0254600 | $0.0254600 | $0.0254600 |
2022-06-22 | $0.0254600 | $0.0254000 | $0.0254700 | $0.0253700 |
2022-06-24 | $0.0255300 | $0.0256800 | $0.0256800 | $0.0256800 |
2022-06-25 | $0.0256800 | $0.0259800 | $0.0259800 | $0.0259800 |
2022-06-26 | $0.0259800 | $0.0259800 | $0.0260100 | $0.0259600 |
2022-06-27 | $0.0189300 | $0.0250700 | $0.0250700 | $0.0186500 |
2022-06-28 | $0.0250700 | $0.0250800 | $0.0251000 | $0.0250600 |
2022-06-29 | $0.0184300 | $0.0180800 | $0.0182900 | $0.0180800 |
2022-06-30 | $0.0180800 | $0.0180900 | $0.0180900 | $0.0180700 |
2022-07-01 | $0.0181200 | $0.0177100 | $0.0231000 | $0.0175200 |
2022-07-02 | $0.0177100 | $0.0234600 | $0.0234600 | $0.0176900 |
2022-07-03 | $0.0234600 | $0.0234600 | $0.0234700 | $0.0234400 |
2022-07-04 | $0.0196800 | $0.0206200 | $0.0242600 | $0.0206200 |
2022-07-05 | $0.0206200 | $0.0243900 | $0.0243900 | $0.0205600 |
2022-07-06 | $0.0243900 | $0.0248600 | $0.0248600 | $0.0248600 |
2022-07-07 | $0.0248600 | $0.0231200 | $0.0261500 | $0.0231200 |
2022-07-08 | $0.0231200 | $0.0231000 | $0.0231000 | $0.0231000 |
2022-07-09 | $0.0231000 | $0.0239600 | $0.0239600 | $0.0230900 |
2022-07-10 | $0.0239600 | $0.0231400 | $0.0231400 | $0.0227200 |
2022-07-11 | $0.0231400 | $0.0230700 | $0.0231500 | $0.0230600 |
2022-07-12 | $0.0213400 | $0.0137100 | $0.0206600 | $0.0106200 |
2022-07-13 | $0.0137100 | $0.0143600 | $0.0143600 | $0.0143600 |
2022-07-14 | $0.0143600 | $0.0144100 | $0.0144100 | $0.0143400 |
2022-07-15 | $0.0183100 | $0.0185400 | $0.0185400 | $0.0185400 |
2022-07-16 | $0.0185400 | $0.0185400 | $0.0185500 | $0.0184900 |
2022-07-17 | $0.0218300 | $0.0214200 | $0.0214200 | $0.0214200 |
2022-07-18 | $0.0214200 | $0.0249200 | $0.0249200 | $0.0231200 |
2022-07-19 | $0.0249200 | $0.0259700 | $0.0259700 | $0.0259700 |
2022-07-20 | $0.0259700 | $0.0259800 | $0.0260100 | $0.0259300 |
2022-07-21 | $0.0255500 | $0.0254700 | $0.0254700 | $0.0254700 |
2022-07-22 | $0.0254700 | $0.0254100 | $0.0254800 | $0.0254100 |
2022-07-25 | $0.0223600 | $0.0196000 | $0.0210900 | $0.0196000 |
2022-07-26 | $0.0196000 | $0.0208300 | $0.0208300 | $0.0153100 |
2022-07-27 | $0.0208300 | $0.0207900 | $0.0208600 | $0.0207800 |
2022-07-28 | $0.0169900 | $0.0164600 | $0.0221900 | $0.0114500 |
2022-07-29 | $0.0164600 | $0.0164000 | $0.0164000 | $0.0164000 |
2022-07-30 | $0.0164000 | $0.0164200 | $0.0164400 | $0.0164000 |
2022-07-31 | $0.0163200 | $0.0149200 | $0.0160800 | $0.0102600 |
2022-08-01 | $0.0149200 | $0.0148900 | $0.0148900 | $0.0148900 |
2022-08-02 | $0.0148900 | $0.0148900 | $0.0149000 | $0.0148600 |
2022-08-03 | $0.0147100 | $0.0137000 | $0.0146100 | $0.0137000 |
2022-08-04 | $0.0137000 | $0.0136900 | $0.0137000 | $0.0136800 |
2022-08-05 | $0.0135700 | $0.0139900 | $0.0139900 | $0.0139900 |
2022-08-06 | $0.0139900 | $0.009412 | $0.0137700 | $0.008035 |
2022-08-07 | $0.009412 | $0.0148400 | $0.0148400 | $0.007649 |
2022-08-08 | $0.0148400 | $0.0152400 | $0.0152400 | $0.0152400 |
2022-08-09 | $0.0152400 | $0.0148200 | $0.0148200 | $0.0148200 |
2022-08-10 | $0.0148200 | $0.0147900 | $0.0148200 | $0.0147800 |
2022-08-13 | $0.0153800 | $0.0154000 | $0.0154000 | $0.0154000 |
2022-08-14 | $0.0154000 | $0.0138600 | $0.0153200 | $0.0138600 |
2022-08-15 | $0.0138600 | $0.0144600 | $0.0144600 | $0.0137400 |
2022-08-16 | $0.0144600 | $0.0133600 | $0.0143200 | $0.009066 |
2022-08-17 | $0.0133600 | $0.0133500 | $0.0133700 | $0.0133500 |
2022-08-19 | $0.0139200 | $0.0108300 | $0.0125000 | $0.0108300 |
2022-08-20 | $0.0108300 | $0.0114300 | $0.0114300 | $0.0110100 |
2022-08-21 | $0.0114300 | $0.0114300 | $0.0114300 | $0.0114200 |
2022-08-22 | $0.0116200 | $0.0139100 | $0.0139100 | $0.0113400 |
2022-08-23 | $0.0139100 | $0.0139900 | $0.0139900 | $0.0139900 |
2022-08-24 | $0.0139900 | $0.0136800 | $0.0138900 | $0.0136800 |
2022-08-25 | $0.0136800 | $0.0112100 | $0.0138000 | $0.0112100 |
2022-08-26 | $0.0112100 | $0.0111900 | $0.0112100 | $0.0111900 |
2022-08-27 | $0.0105300 | $0.0104200 | $0.0104200 | $0.0104200 |
2022-08-28 | $0.0104200 | $0.0101700 | $0.0101700 | $0.0101700 |
2022-08-29 | $0.0101700 | $0.0102000 | $0.0102100 | $0.0101700 |
2022-08-30 | $0.0105500 | $0.0103000 | $0.0103000 | $0.0103000 |
2022-08-31 | $0.0103000 | $0.0108300 | $0.0108300 | $0.0100300 |
2022-09-01 | $0.0108300 | $0.0108500 | $0.0108600 | $0.0108000 |
2022-09-02 | $0.0108700 | $0.0127700 | $0.0127700 | $0.0107800 |
2022-09-03 | $0.0127700 | $0.0126900 | $0.0126900 | $0.0126900 |
2022-09-04 | $0.0126900 | $0.0126000 | $0.0128000 | $0.0126000 |
2022-09-05 | $0.0126000 | $0.0124700 | $0.0124700 | $0.0124700 |
2022-09-06 | $0.0124700 | $0.0124600 | $0.0124800 | $0.0124600 |
2022-09-07 | $0.0109000 | $0.0111900 | $0.0111900 | $0.008487 |
2022-09-08 | $0.0111900 | $0.0100500 | $0.0112100 | $0.008695 |
2022-09-09 | $0.0100500 | $0.0100500 | $0.0100500 | $0.0100400 |
2022-09-11 | $0.0110400 | $0.0111400 | $0.0111400 | $0.0111400 |
2022-09-12 | $0.0111400 | $0.0111000 | $0.0111500 | $0.0110900 |
2022-09-13 | $0.0145600 | $0.0131100 | $0.0131100 | $0.0131100 |
2022-09-14 | $0.0131100 | $0.0129500 | $0.0131500 | $0.0111300 |
2022-09-15 | $0.0129500 | $0.0128100 | $0.0128100 | $0.0126100 |
2022-09-16 | $0.0128100 | $0.0128700 | $0.0128700 | $0.0128700 |
2022-09-17 | $0.0128700 | $0.0128700 | $0.0128800 | $0.0128500 |
2022-09-18 | $0.0225300 | $0.0194200 | $0.0217500 | $0.0194200 |
2022-09-19 | $0.0194200 | $0.0194200 | $0.0194600 | $0.0194100 |
2022-09-20 | $0.0195400 | $0.0188800 | $0.0188800 | $0.0188800 |
2022-09-21 | $0.0188800 | $0.0193900 | $0.0193900 | $0.0133000 |
2022-09-22 | $0.0193900 | $0.0194200 | $0.0194600 | $0.0193800 |
2022-09-23 | $0.0203800 | $0.0202600 | $0.0202600 | $0.0202600 |
2022-09-24 | $0.0202600 | $0.0198700 | $0.0198700 | $0.0198700 |
2022-09-25 | $0.0198700 | $0.0186200 | $0.0197500 | $0.007148 |
2022-09-26 | $0.0186200 | $0.0115400 | $0.0190400 | $0.0115400 |
2022-09-27 | $0.0115400 | $0.0114500 | $0.0114500 | $0.0114500 |
2022-09-28 | $0.0114500 | $0.0114500 | $0.0114600 | $0.0114400 |
2022-09-30 | $0.0117600 | $0.0118500 | $0.0118500 | $0.0116600 |
2022-10-01 | $0.0118500 | $0.0117800 | $0.0117800 | $0.0117800 |
2022-10-02 | $0.0117800 | $0.0117800 | $0.0117800 | $0.0117800 |
2022-10-03 | $0.0108600 | $0.0147200 | $0.0147200 | $0.0109900 |
2022-10-04 | $0.0147200 | $0.0147100 | $0.0147300 | $0.0147000 |
2022-10-05 | $0.0152600 | $0.0151200 | $0.0151200 | $0.0151200 |
2022-10-06 | $0.0151200 | $0.0151400 | $0.0151400 | $0.0151100 |
2022-10-08 | $0.0127000 | $0.0145600 | $0.0145600 | $0.0126200 |
2022-10-09 | $0.0145600 | $0.0145600 | $0.0145700 | $0.0145500 |
2022-10-12 | $0.0141000 | $0.0141700 | $0.0141700 | $0.0141700 |
2022-10-13 | $0.0141700 | $0.0143400 | $0.0143400 | $0.0143400 |
2022-10-14 | $0.0143400 | $0.0143500 | $0.0143500 | $0.0143400 |
2022-10-15 | $0.0141900 | $0.0131600 | $0.0141100 | $0.0103000 |
2022-10-16 | $0.0131600 | $0.0132900 | $0.0132900 | $0.0132900 |
2022-10-17 | $0.0132900 | $0.0134900 | $0.0134900 | $0.0134900 |
2022-10-18 | $0.0134900 | $0.0104400 | $0.0133400 | $0.0104400 |
2022-10-19 | $0.0104400 | $0.0103300 | $0.0103300 | $0.0103300 |
2022-10-20 | $0.0103300 | $0.0102800 | $0.0102800 | $0.0102800 |
2022-10-21 | $0.0102800 | $0.0102900 | $0.0102900 | $0.0102800 |
2022-10-23 | $0.0103700 | $0.0105700 | $0.0105700 | $0.0105700 |
2022-10-24 | $0.0105700 | $0.0104400 | $0.0104400 | $0.0104400 |
2022-10-25 | $0.0104400 | $0.0104300 | $0.0104400 | $0.0104300 |
2022-10-27 | $0.0124700 | $0.0121800 | $0.0121800 | $0.0121800 |
2022-10-28 | $0.0121800 | $0.0123600 | $0.0123600 | $0.0123600 |
2022-10-29 | $0.0123600 | $0.0123400 | $0.0123600 | $0.0123400 |
2022-10-30 | $0.0112400 | $0.0123800 | $0.0123800 | $0.0111400 |
2022-10-31 | $0.0123800 | $0.0123000 | $0.0123000 | $0.0123000 |
2022-11-01 | $0.0123000 | $0.0122800 | $0.0123000 | $0.0122800 |
2022-11-03 | $0.0120900 | $0.0149500 | $0.0149500 | $0.0121200 |
2022-11-04 | $0.0149500 | $0.0156500 | $0.0156500 | $0.0156500 |
2022-11-05 | $0.0156500 | $0.0157600 | $0.0157600 | $0.0157600 |
2022-11-06 | $0.0157600 | $0.0154700 | $0.0154700 | $0.0154700 |
2022-11-07 | $0.0154700 | $0.0115300 | $0.0152400 | $0.0115300 |
2022-11-08 | $0.0115300 | $0.0131700 | $0.0133500 | $0.0103900 |
2022-11-09 | $0.0131700 | $0.0130900 | $0.0131800 | $0.0130800 |
2022-11-13 | $0.0119100 | $0.009295 | $0.0115800 | $0.009295 |
2022-11-14 | $0.009295 | $0.0116100 | $0.0116100 | $0.009457 |
2022-11-15 | $0.0116100 | $0.0118100 | $0.0118100 | $0.0118100 |
2022-11-16 | $0.0118200 | $0.0116500 | $0.0116500 | $0.0116500 |
2022-11-17 | $0.0116500 | $0.0115100 | $0.0116800 | $0.009508 |
2022-11-18 | $0.0115100 | $0.0116700 | $0.0116700 | $0.009506 |
2022-11-19 | $0.0116700 | $0.0116800 | $0.0116800 | $0.0116800 |
2022-11-20 | $0.0116800 | $0.0113800 | $0.0113800 | $0.0113800 |
2022-11-21 | $0.0113800 | $0.0110300 | $0.0110300 | $0.0110300 |
2022-11-22 | $0.0110300 | $0.0113000 | $0.0113000 | $0.0113000 |
2022-11-23 | $0.0113400 | $0.0116100 | $0.0116100 | $0.0116100 |
2022-11-24 | $0.0116100 | $0.0116000 | $0.0116200 | $0.0116000 |
2022-11-25 | $0.0116100 | $0.0115600 | $0.0115600 | $0.0115600 |
2022-11-26 | $0.0115600 | $0.0113500 | $0.0115200 | $0.009377 |
2022-11-27 | $0.0113500 | $0.0113300 | $0.0113300 | $0.0113300 |
2022-11-28 | $0.0113300 | $0.0113400 | $0.0113500 | $0.0113200 |
2022-11-29 | $0.0111800 | $0.0113400 | $0.0113400 | $0.0111700 |
2022-11-30 | $0.0113400 | $0.0166500 | $0.0178500 | $0.009783 |
2022-12-01 | $0.0166500 | $0.0166500 | $0.0166600 | $0.0166400 |
2022-12-03 | $0.0160700 | $0.0162100 | $0.0162100 | $0.009457 |
2022-12-04 | $0.0162100 | $0.0162200 | $0.0162200 | $0.0162100 |
2022-12-06 | $0.0132300 | $0.009568 | $0.0133300 | $0.009568 |
2022-12-07 | $0.009568 | $0.0102700 | $0.0119500 | $0.009429 |
2022-12-08 | $0.0102700 | $0.0105100 | $0.0105100 | $0.0105100 |
2022-12-09 | $0.0105100 | $0.0105100 | $0.0105100 | $0.0105100 |
2022-12-11 | $0.0118200 | $0.0118000 | $0.0118000 | $0.0118000 |
2022-12-12 | $0.0118000 | $0.0117600 | $0.0118000 | $0.0117600 |
2022-12-13 | $0.0118700 | $0.0122600 | $0.0122600 | $0.0122600 |
2022-12-14 | $0.0122600 | $0.0121000 | $0.0122800 | $0.0108600 |
2022-12-15 | $0.0121000 | $0.0118000 | $0.0118000 | $0.0118000 |
2022-12-16 | $0.0118000 | $0.0113300 | $0.0113300 | $0.0113300 |
2022-12-17 | $0.0113300 | $0.0114100 | $0.0114100 | $0.0114100 |
2022-12-18 | $0.0114100 | $0.0113900 | $0.0113900 | $0.0113900 |
2022-12-19 | $0.0113900 | $0.0157900 | $0.0157900 | $0.0111800 |
2022-12-20 | $0.0157900 | $0.0157800 | $0.0157900 | $0.0157800 |
2022-12-21 | $0.0162300 | $0.0161500 | $0.0161500 | $0.0161500 |
2022-12-22 | $0.0161500 | $0.0158100 | $0.0161400 | $0.0137900 |
2022-12-23 | $0.0158100 | $0.0161100 | $0.0161100 | $0.0156100 |
2022-12-24 | $0.0161100 | $0.0161100 | $0.0161100 | $0.0161100 |
2022-12-26 | $0.0161600 | $0.0162400 | $0.0162400 | $0.0162400 |
2022-12-27 | $0.0162400 | $0.0162700 | $0.0162800 | $0.0162400 |
2022-12-28 | $0.0160300 | $0.0158800 | $0.0158800 | $0.0158800 |
2022-12-29 | $0.0158800 | $0.0159700 | $0.0159700 | $0.0136400 |
2022-12-30 | $0.0159700 | $0.0159600 | $0.0159700 | $0.0159600 |
2022-12-31 | $0.0159400 | $0.0153700 | $0.0158700 | $0.0153700 |
2023-01-01 | $0.0153700 | $0.0153700 | $0.0153800 | $0.0153700 |
2023-01-02 | $0.0154500 | $0.0136700 | $0.0155000 | $0.0136700 |
2023-01-03 | $0.0136700 | $0.0155000 | $0.0155000 | $0.0136700 |
2023-01-04 | $0.0155000 | $0.0156700 | $0.0156700 | $0.0138100 |
2023-01-05 | $0.0156700 | $0.0156700 | $0.0156700 | $0.0156700 |
2023-01-07 | $0.0157600 | $0.0157600 | $0.0157600 | $0.0157600 |
2023-01-08 | $0.0157600 | $0.0157600 | $0.0157600 | $0.0157600 |
2023-01-09 | $0.0159200 | $0.0159800 | $0.0159800 | $0.0159800 |
2023-01-10 | $0.0159800 | $0.0159800 | $0.0159800 | $0.0159800 |
2023-01-11 | $0.0162200 | $0.0166800 | $0.0166800 | $0.0166800 |
2023-01-12 | $0.0166800 | $0.0175300 | $0.0175300 | $0.0175300 |
2023-01-13 | $0.0175300 | $0.0185400 | $0.0185400 | $0.0185400 |
2023-01-14 | $0.0185400 | $0.0194900 | $0.0194900 | $0.0194900 |
2023-01-15 | $0.0194900 | $0.0194200 | $0.0194200 | $0.0194200 |
2023-01-16 | $0.0194200 | $0.0197100 | $0.0197100 | $0.0197100 |
2023-01-17 | $0.0197100 | $0.0196600 | $0.0197100 | $0.0196100 |
2023-01-18 | $0.0196600 | $0.0192300 | $0.0192300 | $0.0192300 |
2023-01-19 | $0.0192300 | $0.0196100 | $0.0196100 | $0.0196100 |
2023-01-20 | $0.0196100 | $0.0185900 | $0.0210900 | $0.0185900 |
2023-01-21 | $0.0185900 | $0.0202800 | $0.0211900 | $0.0168600 |
2023-01-22 | $0.0202800 | $0.0202200 | $0.0202200 | $0.0202200 |
2023-01-23 | $0.0202200 | $0.0238300 | $0.0238300 | $0.0204000 |
2023-01-24 | $0.0238300 | $0.0235400 | $0.0235400 | $0.0235400 |
2023-01-25 | $0.0235400 | $0.0239900 | $0.0239900 | $0.0239900 |
2023-01-26 | $0.0239900 | $0.0239300 | $0.0239300 | $0.0239300 |
2023-01-27 | $0.0239300 | $0.0239300 | $0.0239500 | $0.0239300 |
2023-01-28 | $0.0184600 | $0.0170400 | $0.0228000 | $0.0170400 |
2023-01-29 | $0.0170400 | $0.0232700 | $0.0232700 | $0.0175700 |
2023-01-30 | $0.0232700 | $0.0223800 | $0.0223800 | $0.0223800 |
2023-01-31 | $0.0223800 | $0.0223700 | $0.0223800 | $0.0223700 |
2023-02-03 | $0.0230000 | $0.0229700 | $0.0229700 | $0.0229700 |
2023-02-04 | $0.0229700 | $0.0228700 | $0.0228700 | $0.0228700 |
2023-02-05 | $0.0228700 | $0.0224800 | $0.0224800 | $0.0224800 |
2023-02-06 | $0.0224800 | $0.0223100 | $0.0223100 | $0.0223100 |
2023-02-07 | $0.0223100 | $0.0227900 | $0.0227900 | $0.0227900 |
2023-02-08 | $0.0227900 | $0.0225000 | $0.0225000 | $0.0225000 |
2023-02-09 | $0.0225000 | $0.0213700 | $0.0213700 | $0.0213700 |
2023-02-10 | $0.0213700 | $0.0212000 | $0.0212000 | $0.0212000 |
2023-02-11 | $0.0212000 | $0.0212100 | $0.0214200 | $0.0212100 |
2023-02-12 | $0.0212100 | $0.0211400 | $0.0211400 | $0.0211400 |
2023-02-13 | $0.0211400 | $0.0211400 | $0.0211400 | $0.0211300 |
2023-02-15 | $0.0215400 | $0.0236000 | $0.0236000 | $0.0236000 |
2023-02-16 | $0.0236000 | $0.0236300 | $0.0236600 | $0.0235700 |
2023-02-17 | $0.0244700 | $0.0255600 | $0.0255600 | $0.0255600 |
2023-02-18 | $0.0255600 | $0.0256200 | $0.0256200 | $0.0256200 |
2023-02-19 | $0.0256200 | $0.0256300 | $0.0256300 | $0.0256100 |
2023-02-20 | $0.0252600 | $0.0258300 | $0.0258300 | $0.0258300 |
2023-02-21 | $0.0258300 | $0.0254300 | $0.0254300 | $0.0254300 |
2023-02-22 | $0.0254300 | $0.0254300 | $0.0254400 | $0.0254200 |
2023-02-23 | $0.0251500 | $0.0251400 | $0.0251400 | $0.0215500 |
2023-02-24 | $0.0251400 | $0.0251300 | $0.0251600 | $0.0251300 |
2023-02-25 | $0.0243500 | $0.0243300 | $0.0243300 | $0.0243300 |
2023-02-26 | $0.0243300 | $0.0243100 | $0.0243300 | $0.0243100 |
2023-02-27 | $0.0247400 | $0.0246600 | $0.0246600 | $0.0246600 |
2023-02-28 | $0.0246600 | $0.0246700 | $0.0246800 | $0.0246500 |
모집통화 | 거래소 |
---|---|
LUN/BTC | bigone |
LUN/ETH | bigone |
LUN/BTC | bilaxy |
LUN/BTC | binance |
LUN/ETH | binance |
LUN/BTC | bittrex |
LUN/ETH | bittrex |
LUN/ETH | etherdelta |
LUN/ETH | ethermium |
LUN/ETH | gateio |
LUN/USDT | gateio |
LUN/BTC | hitbtc |
LUN/BTC | huobikorea |
LUN/ETH | huobikorea |
LUN/BTC | huobipro |
LUN/ETH | huobipro |
LUN/ETH | idex |
LUN/BTC | liqui |
LUN/ETH | liqui |
LUN/USDT | liqui |
LUN/BTC | upbit |
LUN/DOGE | yobit |
LUN/ETH | yobit |
LUN/RUR | yobit |
LUN/USD | yobit |
LUN/CNY | yunbi |
Lunyr is an Ethereum-based crowdsourced encyclopedia that rewards users with app tokens for peer-reviewing and contributing information, thus providing reliable, accurate information. The LUN tokens will be used to place ads on the platform. They function as part of the incentive system to drive contribution, peer review, and dispute and quality resolution. That platform itself is a crowdsourced decentralized knowledge base where contributors earn LUN tokens.
Lunyr's mission is to develop solutions that fundamentally change the way we publish, store, and exchange information. Through the use of blockchain technology, we enable individuals to capture the world's knowledge in a medium that is ubiquitous, censorship-resistant, and immortal.
전체 이름 | Lunyr (LUN) |
---|---|
시작 날짜 | 2017-08-03 |
알고리즘 | N/A |
Proof Type | N/A |
웹사이트 | https://lunyr.com/ |
트위터 | @LunyrInc |
페이스북 | N/A |
레딧 | N/A |
블록 넘버 | N/A |
블록 시간 | N/A |
블록 보상량 | N/A |
암호화폐 총 채굴량 | 2,297,853 LUN |
사전 채굴량 | N/A |
초당 순 해시속도 | N/A |
The Lunyr token will be used as a means of payment to reward content creation on their digital knowledge base platform that is built on Ethereum. 15% of the proceeds earned from advertisement will be donated to the Lunyr foundation and the remaining 85% will be given to content creators as a reward.
Over the month long ICO period 47,923 ETH was raised which had a value of approximately $3,400,000 at the ICO close (26th April, 2017). From the tokens created 78% were allocated to crowdsale investors, 15% to founders, employees and advisers, 5% for marketing and promotion and finally a 2% allocation for a bug bounty. More specifically the team plan to spend the funds raised in the following manner:
ICO 상태 | Finished |
---|---|
토큰 공급량 | 2703356 |
시작 날짜 | 2017-03-29 |
종료 날짜 | 2017-04-27 |
기금 조성 (BTC) | 47,923 ETH |
기금 조성 (USD) | 3400000 |
초기가 (USD) | 1.61 |
보안 감사 회사 | N/A |
ICO 법적문제 | N/A |
ICO 관할권 | N/A |
법적 조언자 | N/A |
블로그 | https://medium.com/lunyr |
백서 | https://github.com/Lunyr/Lunyr/blob/master/Lunyr_White_Paper_ENG.pdf |