날짜 | 열기 | 닫기 | 높은 | 낮은 |
---|---|---|---|---|
2021-02-28 | $0.0184800 | $0.0181000 | $0.0181000 | $0.0181000 |
2021-03-01 | $0.0181000 | $0.0182800 | $0.0183200 | $0.0180200 |
2021-03-02 | $0.0148900 | $0.0218300 | $0.0218300 | $0.0140700 |
2021-03-03 | $0.0218300 | $0.0217000 | $0.0218300 | $0.0216800 |
2021-03-10 | $0.0263700 | $0.0268300 | $0.0268300 | $0.0268300 |
2021-03-11 | $0.0268300 | $0.0277500 | $0.0277500 | $0.0277500 |
2021-03-12 | $0.0277500 | $0.0263400 | $0.0274800 | $0.0263400 |
2021-03-13 | $0.0263400 | $0.0261100 | $0.0263500 | $0.0260900 |
2021-03-15 | $0.0271400 | $0.0256100 | $0.0256100 | $0.0256100 |
2021-03-16 | $0.0256100 | $0.0261900 | $0.0261900 | $0.0261900 |
2021-03-17 | $0.0261900 | $0.0264600 | $0.0265600 | $0.0261500 |
2021-03-30 | $0.0299700 | $0.0323300 | $0.0323300 | $0.0305700 |
2021-03-31 | $0.0323300 | $0.0299800 | $0.0323400 | $0.0299800 |
2021-04-01 | $0.0299800 | $0.0346500 | $0.0346500 | $0.0299500 |
2021-04-02 | $0.0346500 | $0.0555 | $0.0555 | $0.0348000 |
2021-04-03 | $0.0555 | $0.0433800 | $0.0537 | $0.0410900 |
2021-04-04 | $0.0433800 | $0.0448300 | $0.0448300 | $0.0442500 |
2021-04-05 | $0.0448300 | $0.0447900 | $0.0449700 | $0.0447800 |
2021-04-09 | $0.0464700 | $0.0470700 | $0.0470700 | $0.0464900 |
2021-04-10 | $0.0470700 | $0.0469200 | $0.0471100 | $0.0468500 |
2021-04-12 | $0.0479800 | $0.0478800 | $0.0478800 | $0.0478800 |
2021-04-13 | $0.0478800 | $0.0479900 | $0.0480100 | $0.0478500 |
2021-04-16 | $0.0506 | $0.0325500 | $0.0491300 | $0.0325500 |
2021-04-17 | $0.0325500 | $0.0348300 | $0.0529 | $0.0288300 |
2021-04-18 | $0.0348300 | $0.0349500 | $0.0350100 | $0.0348200 |
2021-04-19 | $0.0427500 | $0.0423200 | $0.0428700 | $0.0423200 |
2021-04-20 | $0.0423200 | $0.0419600 | $0.0424200 | $0.0419600 |
2021-06-18 | $0.0106600 | $0.0100300 | $0.0100300 | $0.0100300 |
2021-06-19 | $0.0100300 | $0.0099270 | $0.0100300 | $0.0099180 |
2021-06-21 | $0.0121000 | $0.0107600 | $0.0107600 | $0.0107600 |
2021-06-22 | $0.0107600 | $0.0108600 | $0.0109400 | $0.0106800 |
2021-06-26 | $0.0107400 | $0.0103400 | $0.0109800 | $0.0103400 |
2021-06-27 | $0.0103400 | $0.0102800 | $0.0103500 | $0.0102800 |
2021-07-03 | $0.0108200 | $0.0111000 | $0.0111000 | $0.0111000 |
2021-07-04 | $0.0111000 | $0.0112200 | $0.0112500 | $0.0110800 |
2021-07-16 | $0.0207100 | $0.0160100 | $0.0204100 | $0.0160100 |
2021-07-17 | $0.0160100 | $0.0160500 | $0.0160900 | $0.0159800 |
2021-07-21 | $0.0193700 | $0.0208900 | $0.0208900 | $0.0196100 |
2021-07-22 | $0.0208900 | $0.0207700 | $0.0209000 | $0.0207300 |
2021-07-23 | $0.0209900 | $0.0134600 | $0.0218600 | $0.0117700 |
2021-07-24 | $0.0134600 | $0.0134100 | $0.0135100 | $0.0133900 |
2021-07-28 | $0.0197500 | $0.0200200 | $0.0200200 | $0.0200200 |
2021-07-29 | $0.0200200 | $0.0199300 | $0.0200400 | $0.0199300 |
2021-08-05 | $0.0214600 | $0.0241200 | $0.0241200 | $0.0220800 |
2021-08-06 | $0.0241200 | $0.0240200 | $0.0242100 | $0.0240100 |
2021-08-19 | $0.0187800 | $0.0187000 | $0.0196400 | $0.0187000 |
2021-08-20 | $0.0187000 | $0.0197300 | $0.0197300 | $0.0197300 |
2021-08-21 | $0.0197300 | $0.0198000 | $0.0198100 | $0.0197100 |
2021-08-24 | $0.0198100 | $0.0224100 | $0.0224100 | $0.0190800 |
2021-08-25 | $0.0224100 | $0.0225200 | $0.0225200 | $0.0224000 |
2021-08-27 | $0.0215500 | $0.0240500 | $0.0240500 | $0.0225800 |
2021-08-28 | $0.0240500 | $0.0239700 | $0.0239700 | $0.0239700 |
2021-08-29 | $0.0239700 | $0.0239100 | $0.0239100 | $0.0239100 |
2021-08-30 | $0.0239100 | $0.0230300 | $0.0230300 | $0.0230300 |
2021-08-31 | $0.0230300 | $0.0231100 | $0.0231100 | $0.0231100 |
2021-09-01 | $0.0231100 | $0.0230100 | $0.0231100 | $0.0229700 |
2021-09-02 | $0.009768 | $0.0147800 | $0.0226700 | $0.009856 |
2021-09-03 | $0.0147800 | $0.0150100 | $0.0150100 | $0.0150100 |
2021-09-04 | $0.0150100 | $0.0149800 | $0.0149800 | $0.0149800 |
2021-09-05 | $0.0149800 | $0.0155400 | $0.0155400 | $0.0155400 |
2021-09-06 | $0.0155400 | $0.0158100 | $0.0158100 | $0.0158100 |
2021-09-07 | $0.0158100 | $0.0131200 | $0.0140600 | $0.0131200 |
2021-09-08 | $0.0131200 | $0.0129000 | $0.0133600 | $0.0129000 |
2021-09-09 | $0.0129000 | $0.0129900 | $0.0129900 | $0.0129900 |
2021-09-10 | $0.0129900 | $0.0129900 | $0.0130200 | $0.0129800 |
2021-09-16 | $0.0115600 | $0.0114600 | $0.0114600 | $0.0114600 |
2021-09-17 | $0.0114600 | $0.0113500 | $0.0113500 | $0.0113500 |
2021-09-18 | $0.0113500 | $0.0112100 | $0.0113700 | $0.0112100 |
2021-09-20 | $0.0113400 | $0.0103000 | $0.0103000 | $0.0103000 |
2021-09-21 | $0.0103000 | $0.009770 | $0.009770 | $0.009770 |
2021-09-22 | $0.009770 | $0.0104600 | $0.0104600 | $0.0104600 |
2021-09-23 | $0.0104600 | $0.0103500 | $0.0104800 | $0.0103300 |
2021-09-24 | $0.0107700 | $0.0107100 | $0.0107100 | $0.009855 |
2021-09-25 | $0.0107100 | $0.0107000 | $0.0107200 | $0.0107000 |
2021-09-28 | $0.0105500 | $0.0102600 | $0.0102600 | $0.0102600 |
2021-09-29 | $0.0102600 | $0.0102300 | $0.0102800 | $0.0102100 |
2021-10-02 | $0.008188 | $0.008104 | $0.008104 | $0.008104 |
2021-10-03 | $0.008104 | $0.007901 | $0.008127 | $0.007877 |
2021-10-12 | $0.0115000 | $0.0112000 | $0.0112000 | $0.0112000 |
2021-10-13 | $0.0112000 | $0.0114700 | $0.0114700 | $0.0114700 |
2021-10-14 | $0.0114700 | $0.0114700 | $0.0115100 | $0.0114500 |
2021-10-20 | $0.007071 | $0.006602 | $0.0105600 | $0.006602 |
2021-10-21 | $0.006602 | $0.0099650 | $0.0099650 | $0.006228 |
2021-10-22 | $0.0099650 | $0.009711 | $0.009711 | $0.009711 |
2021-10-23 | $0.009711 | $0.0134800 | $0.0134800 | $0.009807 |
2021-10-24 | $0.0134900 | $0.0146100 | $0.0146100 | $0.0133900 |
2021-10-25 | $0.0146100 | $0.0145800 | $0.0146300 | $0.0145800 |
2021-11-03 | $0.0120200 | $0.0126000 | $0.0126000 | $0.0119700 |
2021-11-04 | $0.0125900 | $0.0116800 | $0.0122900 | $0.0116800 |
2021-11-05 | $0.0116800 | $0.0116900 | $0.0116900 | $0.0116600 |
2021-11-06 | $0.0115900 | $0.009229 | $0.0116900 | $0.009229 |
2021-11-07 | $0.009229 | $0.009224 | $0.009232 | $0.009224 |
2021-11-16 | $0.005725 | $0.005410 | $0.005410 | $0.005410 |
2021-11-17 | $0.005410 | $0.005389 | $0.005419 | $0.005384 |
2021-12-02 | $0.0045780 | $0.0045220 | $0.0045220 | $0.0045220 |
2021-12-03 | $0.0045220 | $0.0042930 | $0.0042930 | $0.0042930 |
2021-12-04 | $0.0042930 | $0.0039390 | $0.0039390 | $0.0039390 |
2021-12-05 | $0.0039390 | $0.0039570 | $0.0039570 | $0.0039570 |
2021-12-06 | $0.0039570 | $0.0037480 | $0.0039610 | $0.0037480 |
2021-12-07 | $0.0040440 | $0.0040510 | $0.0040510 | $0.0040510 |
2021-12-08 | $0.0040510 | $0.0040410 | $0.0040410 | $0.0040410 |
2021-12-09 | $0.0040410 | $0.0040580 | $0.0040630 | $0.0040400 |
2021-12-20 | $0.0037360 | $0.0037530 | $0.0037530 | $0.0037530 |
2021-12-21 | $0.0037530 | $0.0035710 | $0.0037630 | $0.0035630 |
2021-12-24 | $0.0040660 | $0.0040670 | $0.0040670 | $0.0040670 |
2021-12-25 | $0.0040670 | $0.0040350 | $0.0040350 | $0.0040350 |
2021-12-26 | $0.0040350 | $0.0038330 | $0.0040380 | $0.0038280 |
2021-12-28 | $0.0045640 | $0.0042780 | $0.0042780 | $0.0042780 |
2021-12-29 | $0.0042780 | $0.0042700 | $0.0042880 | $0.0042700 |
2022-01-04 | $0.0041810 | $0.0041240 | $0.0041240 | $0.0041240 |
2022-01-05 | $0.0041240 | $0.0041140 | $0.0041310 | $0.0041110 |
2022-01-06 | $0.0039090 | $0.0038790 | $0.0038790 | $0.0038790 |
2022-01-07 | $0.0038790 | $0.0038660 | $0.0038820 | $0.0038640 |
2022-01-09 | $0.0037520 | $0.005443 | $0.005443 | $0.0037680 |
2022-01-10 | $0.005443 | $0.005430 | $0.005454 | $0.005423 |
2022-01-13 | $0.005710 | $0.005535 | $0.005535 | $0.005535 |
2022-01-14 | $0.005535 | $0.005602 | $0.005602 | $0.005602 |
2022-01-15 | $0.005602 | $0.005589 | $0.005615 | $0.005588 |
2022-01-18 | $0.005489 | $0.005508 | $0.005508 | $0.005508 |
2022-01-19 | $0.005508 | $0.005499 | $0.005514 | $0.005496 |
2022-01-20 | $0.005418 | $0.005285 | $0.005285 | $0.005285 |
2022-01-21 | $0.005285 | $0.005258 | $0.005292 | $0.005252 |
2022-01-23 | $0.0045600 | $0.0047170 | $0.0047170 | $0.0047170 |
2022-01-24 | $0.0047170 | $0.0047710 | $0.0047710 | $0.0047710 |
2022-01-25 | $0.0047710 | $0.0047600 | $0.0047720 | $0.0047480 |
2022-02-18 | $0.0036490 | $0.0036000 | $0.0036000 | $0.0036000 |
2022-02-19 | $0.0036000 | $0.0036100 | $0.0036100 | $0.0036100 |
2022-02-20 | $0.0036100 | $0.0034980 | $0.0036130 | $0.0034960 |
2022-02-25 | $0.0038350 | $0.0039240 | $0.0039240 | $0.0039240 |
2022-02-26 | $0.0039240 | $0.0039220 | $0.0039260 | $0.0039070 |
2022-03-04 | $0.0033980 | $0.0031320 | $0.0031320 | $0.0031320 |
2022-03-05 | $0.0031320 | $0.0031270 | $0.0031340 | $0.0031230 |
2022-03-06 | $0.0031530 | $0.0030740 | $0.0030740 | $0.0030740 |
2022-03-07 | $0.0030740 | $0.0029170 | $0.0030770 | $0.0029170 |
2022-03-12 | $0.0030990 | $0.0031040 | $0.0031040 | $0.0031040 |
2022-03-13 | $0.0031040 | $0.0030240 | $0.0030240 | $0.0030240 |
2022-03-14 | $0.0030240 | $0.0028750 | $0.0030250 | $0.0028740 |
2022-03-15 | $0.0031760 | $0.0031450 | $0.0031450 | $0.0031450 |
2022-03-16 | $0.0031450 | $0.0032910 | $0.0032910 | $0.0032910 |
2022-03-17 | $0.0032910 | $0.0031310 | $0.0032940 | $0.0031300 |
2022-03-18 | $0.0032770 | $0.0033430 | $0.0033430 | $0.0033430 |
2022-03-19 | $0.0033430 | $0.0033790 | $0.0033790 | $0.0033790 |
2022-03-20 | $0.0033790 | $0.0020620 | $0.0032990 | $0.0020620 |
2022-03-21 | $0.0020620 | $0.0020520 | $0.0020520 | $0.0020520 |
2022-03-22 | $0.0020520 | $0.0033900 | $0.0038140 | $0.0021190 |
2022-03-23 | $0.0033900 | $0.0033900 | $0.0033910 | $0.0033860 |
2022-03-25 | $0.0026400 | $0.0026600 | $0.0026600 | $0.0026600 |
2022-03-26 | $0.0026600 | $0.0026610 | $0.0026620 | $0.0026600 |
2022-03-28 | $0.0028110 | $0.0032990 | $0.0032990 | $0.0028280 |
2022-03-29 | $0.0032990 | $0.0033210 | $0.0033210 | $0.0033210 |
2022-03-30 | $0.0033210 | $0.0031600 | $0.0033210 | $0.0031600 |
2022-04-03 | $0.0032080 | $0.0027850 | $0.0032490 | $0.0027850 |
2022-04-04 | $0.0027850 | $0.0027970 | $0.0027970 | $0.0027970 |
2022-04-05 | $0.0027970 | $0.0029340 | $0.0029360 | $0.0027910 |
2022-04-06 | $0.0027300 | $0.0025910 | $0.0025910 | $0.0025910 |
2022-04-07 | $0.0025910 | $0.0027270 | $0.0027280 | $0.0025890 |
2022-04-09 | $0.0025360 | $0.0025660 | $0.0025660 | $0.0025660 |
2022-04-10 | $0.0025660 | $0.0026920 | $0.0026960 | $0.0025630 |
2022-04-14 | $0.0032920 | $0.0031960 | $0.0031960 | $0.0031960 |
2022-04-15 | $0.0031960 | $0.0032450 | $0.0032450 | $0.0032450 |
2022-04-16 | $0.0032450 | $0.0040390 | $0.0040390 | $0.0032310 |
2022-04-17 | $0.0040390 | $0.0039690 | $0.0039690 | $0.0039690 |
2022-04-18 | $0.0039690 | $0.0039670 | $0.0039690 | $0.0039590 |
2022-04-20 | $0.006226 | $0.0041380 | $0.006206 | $0.0041380 |
2022-04-21 | $0.0041380 | $0.0041400 | $0.0041430 | $0.0041340 |
2022-04-26 | $0.0040440 | $0.0038120 | $0.0038120 | $0.0038120 |
2022-04-27 | $0.0038120 | $0.0038160 | $0.0038220 | $0.0038060 |
2022-04-28 | $0.0047100 | $0.0047700 | $0.0047700 | $0.0047700 |
2022-04-29 | $0.0047700 | $0.0047680 | $0.0047740 | $0.0047670 |
2022-04-30 | $0.0046310 | $0.0045180 | $0.0045180 | $0.0045180 |
2022-05-01 | $0.0045180 | $0.0046180 | $0.0046180 | $0.0046180 |
2022-05-02 | $0.0046180 | $0.0046220 | $0.0046220 | $0.0046220 |
2022-05-03 | $0.0046220 | $0.0046260 | $0.0046280 | $0.0046140 |
2022-05-04 | $0.0045270 | $0.0047620 | $0.0047620 | $0.0047620 |
2022-05-05 | $0.0047620 | $0.0043860 | $0.0043860 | $0.0043860 |
2022-05-06 | $0.0043860 | $0.0043890 | $0.0043980 | $0.0043810 |
2022-05-07 | $0.0043210 | $0.0042560 | $0.0042560 | $0.0042560 |
2022-05-08 | $0.0042560 | $0.0042540 | $0.0042580 | $0.0042460 |
2022-05-11 | $0.0037220 | $0.0034820 | $0.0034820 | $0.0034820 |
2022-05-12 | $0.0034820 | $0.0034470 | $0.0035010 | $0.0034410 |
2022-05-13 | $0.0026020 | $0.0026320 | $0.0026320 | $0.0026320 |
2022-05-14 | $0.0026320 | $0.0026390 | $0.0026440 | $0.0026260 |
2022-05-15 | $0.0021040 | $0.0021910 | $0.0021910 | $0.0021910 |
2022-05-16 | $0.0021910 | $0.0020890 | $0.0020890 | $0.0020890 |
2022-05-17 | $0.0020890 | $0.0021290 | $0.0021290 | $0.0021290 |
2022-05-18 | $0.0021290 | $0.0020070 | $0.0020070 | $0.0020070 |
2022-05-19 | $0.0020070 | $0.0019410 | $0.0020150 | $0.0019370 |
2022-05-22 | $0.0020590 | $0.0021190 | $0.0021190 | $0.0021190 |
2022-05-23 | $0.0021190 | $0.0043610 | $0.0043610 | $0.0020350 |
2022-05-24 | $0.0043610 | $0.0044470 | $0.0044470 | $0.0044470 |
2022-05-25 | $0.0044470 | $0.0044490 | $0.0044500 | $0.0044410 |
2022-05-26 | $0.0044260 | $0.0043780 | $0.0043780 | $0.0043780 |
2022-05-27 | $0.0043780 | $0.0042900 | $0.0042900 | $0.0042900 |
2022-05-28 | $0.0042900 | $0.0043110 | $0.0043130 | $0.0042800 |
2022-05-30 | $0.0044180 | $0.0047570 | $0.0047570 | $0.0047570 |
2022-05-31 | $0.0047570 | $0.0047670 | $0.0047670 | $0.0047670 |
2022-06-01 | $0.0047670 | $0.0044680 | $0.0044680 | $0.0044680 |
2022-06-02 | $0.0044680 | $0.0044590 | $0.0044700 | $0.0044510 |
2022-06-06 | $0.0038870 | $0.0040760 | $0.0040760 | $0.0040760 |
2022-06-07 | $0.0040760 | $0.0040680 | $0.0040780 | $0.0040570 |
2022-06-08 | $0.0040450 | $0.0039250 | $0.0039250 | $0.0039250 |
2022-06-09 | $0.0039250 | $0.0039160 | $0.0039290 | $0.0039150 |
2022-06-10 | $0.0039110 | $0.0037790 | $0.0037790 | $0.0037790 |
2022-06-11 | $0.0037790 | $0.0036910 | $0.0036910 | $0.0036910 |
2022-06-12 | $0.0036910 | $0.0036810 | $0.0036950 | $0.0036810 |
2022-06-13 | $0.0034560 | $0.0029210 | $0.0029210 | $0.0029210 |
2022-06-14 | $0.0029210 | $0.0028750 | $0.0028750 | $0.0028750 |
2022-06-15 | $0.0028750 | $0.0029340 | $0.0029340 | $0.0029340 |
2022-06-16 | $0.0029340 | $0.0029440 | $0.0029560 | $0.0029260 |
2022-06-19 | $0.0024640 | $0.0026720 | $0.0026720 | $0.0026720 |
2022-06-20 | $0.0026720 | $0.0026670 | $0.0026790 | $0.0026600 |
2022-06-21 | $0.0026720 | $0.0026910 | $0.0026910 | $0.0026910 |
2022-06-22 | $0.0026910 | $0.0026810 | $0.0026920 | $0.0026770 |
2022-06-24 | $0.0025320 | $0.0025460 | $0.0025460 | $0.0025460 |
2022-06-25 | $0.0025460 | $0.0023630 | $0.0025780 | $0.0023630 |
2022-06-26 | $0.0023630 | $0.0023610 | $0.0023640 | $0.0023600 |
2022-06-27 | $0.0023140 | $0.0022790 | $0.0022790 | $0.0022790 |
2022-06-28 | $0.0022790 | $0.0022810 | $0.0022820 | $0.0022780 |
2022-06-29 | $0.0024300 | $0.0024110 | $0.0024110 | $0.0024110 |
2022-06-30 | $0.0024110 | $0.0024080 | $0.0024130 | $0.0024050 |
2022-07-01 | $0.0023890 | $0.0023090 | $0.0023090 | $0.0023090 |
2022-07-02 | $0.0023100 | $0.0023070 | $0.0023070 | $0.0023070 |
2022-07-03 | $0.0023070 | $0.0023040 | $0.0023090 | $0.0023020 |
2022-07-04 | $0.0023150 | $0.0024260 | $0.0024260 | $0.0024260 |
2022-07-05 | $0.0024260 | $0.0024190 | $0.0024190 | $0.0024190 |
2022-07-06 | $0.0024190 | $0.0022600 | $0.0024650 | $0.0022600 |
2022-07-07 | $0.0022600 | $0.0021610 | $0.0023770 | $0.0021610 |
2022-07-08 | $0.0021610 | $0.0025910 | $0.0025910 | $0.0021590 |
2022-07-09 | $0.0025910 | $0.0025900 | $0.0025900 | $0.0025900 |
2022-07-10 | $0.0025900 | $0.0025020 | $0.0025020 | $0.0025020 |
2022-07-11 | $0.0025020 | $0.0024440 | $0.0025020 | $0.0024440 |
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 | $0.0022250 | $0.0022380 | $0.0022400 | $0.0022220 |
2022-07-15 | $0.0022640 | $0.0022910 | $0.0022910 | $0.0022910 |
2022-07-16 | $0.0022910 | $0.0022950 | $0.0022970 | $0.0022850 |
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 | $0.0025740 | $0.0025760 | $0.0025820 | $0.0025680 |
2022-07-21 | $0.0011610 | $0.0023150 | $0.0023150 | $0.0011580 |
2022-07-22 | $0.0023150 | $0.0023100 | $0.0023160 | $0.0023100 |
2022-07-25 | $0.0022590 | $0.0021310 | $0.0021310 | $0.0021310 |
2022-07-26 | $0.0021310 | $0.0021260 | $0.0021260 | $0.0021260 |
2022-07-27 | $0.0021260 | $0.0021020 | $0.0021280 | $0.0020990 |
2022-07-28 | $0.0018370 | $0.0019080 | $0.0019080 | $0.0019080 |
2022-07-29 | $0.0019080 | $0.0019020 | $0.0019020 | $0.0019020 |
2022-07-30 | $0.0019020 | $0.0018300 | $0.0019060 | $0.0018280 |
2022-07-31 | $0.0018920 | $0.0023310 | $0.0023310 | $0.0018650 |
2022-08-01 | $0.0023310 | $0.0023270 | $0.0023270 | $0.0023270 |
2022-08-02 | $0.0023270 | $0.0023050 | $0.0023280 | $0.0022990 |
2022-08-03 | $0.0016090 | $0.0015980 | $0.0015980 | $0.0015980 |
2022-08-04 | $0.0015980 | $0.0016480 | $0.0016490 | $0.0015960 |
2022-08-05 | $0.0022620 | $0.0023320 | $0.0023320 | $0.0023320 |
2022-08-06 | $0.0023320 | $0.0022960 | $0.0022960 | $0.0022960 |
2022-08-07 | $0.0022960 | $0.0023180 | $0.0023180 | $0.0023180 |
2022-08-08 | $0.0023180 | $0.0033340 | $0.0033340 | $0.0023820 |
2022-08-09 | $0.0033340 | $0.0034730 | $0.0034730 | $0.0032420 |
2022-08-10 | $0.0034730 | $0.0034630 | $0.0034730 | $0.0034630 |
2022-08-13 | $0.0036620 | $0.0036670 | $0.0036670 | $0.0036670 |
2022-08-14 | $0.0036670 | $0.0036470 | $0.0036470 | $0.0036470 |
2022-08-15 | $0.0036470 | $0.0036150 | $0.0036150 | $0.0036150 |
2022-08-16 | $0.0036150 | $0.0035790 | $0.0035790 | $0.0035790 |
2022-08-17 | $0.0035790 | $0.0035750 | $0.0035800 | $0.0035720 |
2022-08-19 | $0.0037120 | $0.0029170 | $0.0033330 | $0.0029170 |
2022-08-20 | $0.0029170 | $0.0027520 | $0.0029630 | $0.0027520 |
2022-08-21 | $0.0027520 | $0.0027510 | $0.0027520 | $0.0027480 |
2022-08-22 | $0.0027970 | $0.0040660 | $0.0040660 | $0.0027820 |
2022-08-23 | $0.0040660 | $0.0040890 | $0.0040890 | $0.0040890 |
2022-08-24 | $0.0040890 | $0.0025640 | $0.0040600 | $0.0025640 |
2022-08-25 | $0.0025640 | $0.0025880 | $0.0025880 | $0.0025880 |
2022-08-26 | $0.0025880 | $0.0025840 | $0.0025880 | $0.0025830 |
2022-08-27 | $0.0024300 | $0.0024050 | $0.0024050 | $0.0024050 |
2022-08-28 | $0.0024050 | $0.0023460 | $0.0023460 | $0.0023460 |
2022-08-29 | $0.0023460 | $0.0023560 | $0.0023580 | $0.0023460 |
2022-08-30 | $0.0024350 | $0.0023780 | $0.0023780 | $0.0023780 |
2022-08-31 | $0.0023780 | $0.0024060 | $0.0024060 | $0.0024060 |
2022-09-01 | $0.0024060 | $0.0023100 | $0.0024130 | $0.0022010 |
2022-09-02 | $0.0038250 | $0.0037920 | $0.0037920 | $0.0037920 |
2022-09-03 | $0.0037920 | $0.0045620 | $0.0045620 | $0.0037690 |
2022-09-04 | $0.0045620 | $0.0046010 | $0.0046010 | $0.0046010 |
2022-09-05 | $0.0046010 | $0.0045520 | $0.0045520 | $0.0045520 |
2022-09-06 | $0.0045520 | $0.0045510 | $0.0045550 | $0.0045480 |
2022-09-07 | $0.0043220 | $0.0044360 | $0.0044360 | $0.0044360 |
2022-09-08 | $0.0044360 | $0.0044440 | $0.0044440 | $0.0044440 |
2022-09-09 | $0.0044440 | $0.0044450 | $0.0044460 | $0.0044420 |
2022-09-11 | $0.007363 | $0.007424 | $0.007424 | $0.007424 |
2022-09-12 | $0.007424 | $0.007395 | $0.007431 | $0.007395 |
2022-09-13 | $0.007616 | $0.006859 | $0.006859 | $0.006859 |
2022-09-14 | $0.006859 | $0.009712 | $0.009712 | $0.006879 |
2022-09-15 | $0.009712 | $0.009720 | $0.009725 | $0.009696 |
2022-09-18 | $0.009657 | $0.009321 | $0.009321 | $0.009321 |
2022-09-19 | $0.009321 | $0.009324 | $0.009339 | $0.009315 |
2022-09-21 | $0.007930 | $0.007757 | $0.007757 | $0.007757 |
2022-09-22 | $0.007757 | $0.007763 | $0.007785 | $0.007751 |
2022-09-24 | $0.008102 | $0.007948 | $0.007948 | $0.007948 |
2022-09-25 | $0.007948 | $0.007948 | $0.007960 | $0.007946 |
2022-09-26 | $0.007900 | $0.008077 | $0.008077 | $0.008077 |
2022-09-27 | $0.008077 | $0.008014 | $0.008014 | $0.008014 |
2022-09-28 | $0.008014 | $0.008019 | $0.008019 | $0.008010 |
2022-09-30 | $0.0037230 | $0.0036910 | $0.0036910 | $0.0036910 |
2022-10-01 | $0.0036910 | $0.0036700 | $0.0036700 | $0.0036700 |
2022-10-02 | $0.0036700 | $0.0036700 | $0.0036720 | $0.0036680 |
2022-10-03 | $0.0036210 | $0.0037300 | $0.005890 | $0.0037300 |
2022-10-04 | $0.0037300 | $0.0037260 | $0.0037320 | $0.0037250 |
2022-10-08 | $0.0037110 | $0.0036900 | $0.0036900 | $0.0036900 |
2022-10-09 | $0.0036900 | $0.0036930 | $0.0036930 | $0.0036860 |
2022-10-12 | $0.0036210 | $0.0036390 | $0.0036390 | $0.0036390 |
2022-10-13 | $0.0036390 | $0.009302 | $0.009302 | $0.0036820 |
2022-10-14 | $0.009302 | $0.009308 | $0.009310 | $0.009300 |
2022-10-15 | $0.009207 | $0.009153 | $0.009153 | $0.009153 |
2022-10-16 | $0.009153 | $0.0036600 | $0.009247 | $0.0036600 |
2022-10-17 | $0.0036600 | $0.0041060 | $0.0043010 | $0.0037150 |
2022-10-18 | $0.0041060 | $0.0021260 | $0.0040590 | $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 | $0.0021380 | $0.0021400 | $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 | $0.0021680 | $0.0021720 | $0.0021240 |
2022-10-27 | $0.0024930 | $0.0024350 | $0.0024350 | $0.0024350 |
2022-10-28 | $0.0024350 | $0.0024720 | $0.0024720 | $0.0024720 |
2022-10-29 | $0.0024720 | $0.0024680 | $0.0024720 | $0.0024680 |
2022-10-30 | $0.0024980 | $0.0024760 | $0.0024760 | $0.0024760 |
2022-10-31 | $0.0024760 | $0.0024590 | $0.0024590 | $0.0024590 |
2022-11-01 | $0.0024590 | $0.0024570 | $0.0024590 | $0.0024550 |
2022-11-03 | $0.0024180 | $0.0024250 | $0.0024250 | $0.0024250 |
2022-11-04 | $0.0024250 | $0.0025380 | $0.0025380 | $0.0025380 |
2022-11-05 | $0.0025380 | $0.0025560 | $0.0025560 | $0.0025560 |
2022-11-06 | $0.0025560 | $0.0025090 | $0.0025090 | $0.0025090 |
2022-11-07 | $0.0025090 | $0.0024710 | $0.0024710 | $0.0024710 |
2022-11-08 | $0.0024710 | $0.0022250 | $0.0022250 | $0.0022250 |
2022-11-09 | $0.0022250 | $0.0022140 | $0.0022270 | $0.0022110 |
2022-11-13 | $0.0011740 | $0.0011420 | $0.0011420 | $0.0011420 |
2022-11-14 | $0.0011420 | $0.0011610 | $0.0011610 | $0.0011610 |
2022-11-15 | $0.0011610 | $0.0011820 | $0.0011820 | $0.0011820 |
2022-11-16 | $0.0011820 | $0.0011650 | $0.0011650 | $0.0011650 |
2022-11-17 | $0.0011650 | $0.0011680 | $0.0011680 | $0.0011680 |
2022-11-18 | $0.0011680 | $0.0011670 | $0.0011670 | $0.0011670 |
2022-11-19 | $0.0011670 | $0.0011680 | $0.0011680 | $0.0011680 |
2022-11-20 | $0.0011680 | $0.0011380 | $0.0011380 | $0.0011380 |
2022-11-21 | $0.0011380 | $0.0011030 | $0.0011030 | $0.0011030 |
2022-11-22 | $0.0011030 | $0.0011340 | $0.0011340 | $0.0011340 |
2022-11-23 | $0.0011340 | $0.0011610 | $0.0011610 | $0.0011610 |
2022-11-24 | $0.0011610 | $0.0011530 | $0.0011620 | $0.0011530 |
2022-11-25 | $0.0011610 | $0.0011560 | $0.0011560 | $0.0011560 |
2022-11-26 | $0.0011560 | $0.0011520 | $0.0011520 | $0.0011520 |
2022-11-27 | $0.0011520 | $0.0011490 | $0.0011490 | $0.0011490 |
2022-11-28 | $0.0011490 | $0.0011450 | $0.0011510 | $0.0011420 |
2022-11-29 | $0.0011340 | $0.0011500 | $0.0011500 | $0.0011500 |
2022-11-30 | $0.0011500 | $0.0012010 | $0.0012010 | $0.0012010 |
2022-12-01 | $0.0012010 | $0.0011950 | $0.0012020 | $0.0011940 |
2022-12-03 | $0.0011970 | $0.0011820 | $0.0011820 | $0.0011820 |
2022-12-04 | $0.0011820 | $0.0011760 | $0.0011830 | $0.0011750 |
2022-12-06 | $0.0011880 | $0.0011960 | $0.0011960 | $0.0011960 |
2022-12-07 | $0.0011960 | $0.0011790 | $0.0011790 | $0.0011790 |
2022-12-08 | $0.0011790 | $0.0012060 | $0.0012060 | $0.0012060 |
2022-12-09 | $0.0012060 | $0.0011990 | $0.0012060 | $0.0011990 |
2022-12-11 | $0.0011990 | $0.0011970 | $0.0011970 | $0.0011970 |
2022-12-12 | $0.0011970 | $0.0011860 | $0.0011970 | $0.0011860 |
2022-12-13 | $0.0012050 | $0.0012440 | $0.0012440 | $0.0012440 |
2022-12-14 | $0.0012440 | $0.0012460 | $0.0012460 | $0.0012460 |
2022-12-15 | $0.0012460 | $0.0012150 | $0.0012150 | $0.0012150 |
2022-12-16 | $0.0012150 | $0.0011660 | $0.0011660 | $0.0011660 |
2022-12-17 | $0.0011660 | $0.0011750 | $0.0011750 | $0.0011750 |
2022-12-18 | $0.0011750 | $0.0011720 | $0.0011720 | $0.0011720 |
2022-12-19 | $0.0011720 | $0.0011510 | $0.0011510 | $0.0011510 |
2022-12-20 | $0.0011510 | $0.0011440 | $0.0011520 | $0.0011440 |
2022-12-21 | $0.0011830 | $0.0011770 | $0.0011770 | $0.0011770 |
2022-12-22 | $0.0011770 | $0.0011770 | $0.0011770 | $0.0011770 |
2022-12-23 | $0.0011770 | $0.0011750 | $0.0011750 | $0.0011750 |
2022-12-24 | $0.0011750 | $0.0011680 | $0.0011750 | $0.0011680 |
2022-12-26 | $0.0011780 | $0.0011840 | $0.0011840 | $0.0011840 |
2022-12-27 | $0.0011840 | $0.0011800 | $0.0011870 | $0.0011770 |
2022-12-28 | $0.0011690 | $0.0011580 | $0.0011580 | $0.0011580 |
2022-12-29 | $0.0011580 | $0.0011640 | $0.0011640 | $0.0011640 |
2022-12-30 | $0.0011640 | $0.0011570 | $0.0011640 | $0.0011570 |
2022-12-31 | $0.0011620 | $0.0011570 | $0.0011570 | $0.0011570 |
2023-01-01 | $0.0011570 | $0.0011500 | $0.0011570 | $0.0011500 |
2023-01-02 | $0.0011630 | $0.0011670 | $0.0011670 | $0.0011670 |
2023-01-03 | $0.0011670 | $0.0011670 | $0.0011670 | $0.0011670 |
2023-01-04 | $0.0011670 | $0.0011790 | $0.0011790 | $0.0011790 |
2023-01-05 | $0.0011790 | $0.0011730 | $0.0011800 | $0.0011720 |
2023-01-07 | $0.0011860 | $0.0011860 | $0.0011860 | $0.0011860 |
2023-01-08 | $0.0011860 | $0.0011790 | $0.0011860 | $0.0011790 |
2023-01-09 | $0.0011980 | $0.0012030 | $0.0012030 | $0.0012030 |
2023-01-10 | $0.0012030 | $0.0011960 | $0.0012030 | $0.0011960 |
2023-01-11 | $0.0012210 | $0.0012560 | $0.0012560 | $0.0012560 |
2023-01-12 | $0.0012560 | $0.0013190 | $0.0013190 | $0.0013190 |
2023-01-13 | $0.0013190 | $0.0013950 | $0.0013950 | $0.0013950 |
2023-01-14 | $0.0013950 | $0.0014670 | $0.0014670 | $0.0014670 |
2023-01-15 | $0.0014670 | $0.0014620 | $0.0014620 | $0.0014620 |
2023-01-16 | $0.0014620 | $0.0014830 | $0.0014830 | $0.0014830 |
2023-01-17 | $0.0014830 | $0.0014710 | $0.0014840 | $0.0014670 |
2023-01-18 | $0.0014800 | $0.0014470 | $0.0014470 | $0.0014470 |
2023-01-19 | $0.0014470 | $0.0014760 | $0.0014760 | $0.0014760 |
2023-01-20 | $0.0014760 | $0.0015870 | $0.0015870 | $0.0015870 |
2023-01-21 | $0.0015870 | $0.0015950 | $0.0015950 | $0.0015950 |
2023-01-22 | $0.0015950 | $0.0015900 | $0.0015900 | $0.0015900 |
2023-01-23 | $0.0015900 | $0.0016040 | $0.0016040 | $0.0016040 |
2023-01-24 | $0.0016040 | $0.0015850 | $0.0015850 | $0.0015850 |
2023-01-25 | $0.0015850 | $0.0016150 | $0.0016150 | $0.0016150 |
2023-01-26 | $0.0016150 | $0.0016110 | $0.0016110 | $0.0016110 |
2023-01-27 | $0.0016110 | $0.0016020 | $0.0016120 | $0.0016010 |
2023-01-28 | $0.0016150 | $0.0016120 | $0.0016120 | $0.0016120 |
2023-01-29 | $0.0016120 | $0.0016620 | $0.0016620 | $0.0016620 |
2023-01-30 | $0.0016620 | $0.0015980 | $0.0015980 | $0.0015980 |
2023-01-31 | $0.0015980 | $0.0015890 | $0.0015980 | $0.0015880 |
2023-02-03 | $0.0016430 | $0.0016410 | $0.0016410 | $0.0016410 |
2023-02-04 | $0.0016410 | $0.0016330 | $0.0016330 | $0.0016330 |
2023-02-05 | $0.0016330 | $0.0016060 | $0.0016060 | $0.0016060 |
2023-02-06 | $0.0016060 | $0.0015930 | $0.0015930 | $0.0015930 |
2023-02-07 | $0.0015930 | $0.0016280 | $0.0016280 | $0.0016280 |
2023-02-08 | $0.0016280 | $0.0016070 | $0.0016070 | $0.0016070 |
2023-02-09 | $0.0016070 | $0.0015270 | $0.0015270 | $0.0015270 |
2023-02-10 | $0.0015270 | $0.0015140 | $0.0015140 | $0.0015140 |
2023-02-11 | $0.0015140 | $0.0015300 | $0.0015300 | $0.0015300 |
2023-02-12 | $0.0015300 | $0.0015250 | $0.0015250 | $0.0015250 |
2023-02-13 | $0.0015250 | $0.0015170 | $0.0015250 | $0.0015160 |
2023-02-15 | $0.0015550 | $0.0017030 | $0.0017030 | $0.0017030 |
2023-02-16 | $0.0017030 | $0.0016940 | $0.0017070 | $0.0016910 |
2023-02-17 | $0.0016470 | $0.0017200 | $0.0017200 | $0.0017200 |
2023-02-18 | $0.0017200 | $0.0017250 | $0.0017250 | $0.0017250 |
2023-02-19 | $0.0017250 | $0.0017150 | $0.0017250 | $0.0017140 |
2023-02-20 | $0.0017000 | $0.0017390 | $0.0017390 | $0.0017390 |
2023-02-21 | $0.0017390 | $0.0017120 | $0.0017120 | $0.0017120 |
2023-02-22 | $0.0017120 | $0.0017020 | $0.0017120 | $0.0017010 |
2023-02-23 | $0.0016930 | $0.0016760 | $0.0016760 | $0.0016760 |
2023-02-24 | $0.0016760 | $0.0016660 | $0.0016770 | $0.0016660 |
2023-02-25 | $0.0016230 | $0.0016220 | $0.0016220 | $0.0016220 |
2023-02-26 | $0.0016220 | $0.0016120 | $0.0016220 | $0.0016120 |
2023-02-27 | $0.0016490 | $0.0016440 | $0.0016440 | $0.0016440 |
2023-02-28 | $0.0016440 | $0.0016350 | $0.0016450 | $0.0016340 |
모집통화 | 거래소 |
---|---|
SCL/BTC | cryptopia |
SCL/DOGE | cryptopia |
SCL/LTC | cryptopia |
SCL/ETH | etherdelta |
SCL/ETH | fcoin |
SCL/BTC | hitbtc |
SCL/ETH | idex |
SCL/BTC | yobit |
SCL/DOGE | yobit |
SCL/ETH | yobit |
SCL/RUR | yobit |
SCL/USD | yobit |
SCL/WAVES | yobit |
Sociall is a social network. All data and uploads will exist on the blockchain instead of centralized servers. Sociall is a platform that allows users to communicate with friends and family while providing security and privacy. By decentralizing and encrypting all data and uploads, Sociall hopes to eliminate all invasion of privacy that large corporations are currently performing. End-to-end message encryption ensures only the user and the person communicating with the user, can read what is sent, and nobody in between, not even Sociall.
The network will Sociallits very own native cryptocurrency to be used for all purchases, called Sociall. SCL can be used to buy goods and services from other users, purchase ad spaces from the integrated ad platform, donate to crowdfunding campaigns, and much more.
전체 이름 | Sociall (SCL) |
---|---|
시작 날짜 | N/A |
알고리즘 | N/A |
Proof Type | N/A |
웹사이트 | https://sociall.io/ |
트위터 | @sociall_io |
페이스북 | N/A |
레딧 | N/A |
블록 넘버 | N/A |
블록 시간 | N/A |
블록 보상량 | N/A |
암호화폐 총 채굴량 | 16,714,020 SCL |
사전 채굴량 | N/A |
초당 순 해시속도 | N/A |
Sociall is a social network. All data and uploads will exist on the blockchain instead of centralized servers. Sociall is a platform that allows users to communicate with friends and family while providing security and privacy. By decentralizing and encrypting all data and uploads, Sociall hopes to eliminate all invasion of privacy that large corporations are currently performing. End-to-end message encryption ensures only the user and the person communicating with the user, can read what is sent, and nobody in between, not even Sociall.
The network will contain its very own native cryptocurrency to be used for all purchases, called Sociall. SCL can be used to buy goods and services from other users, purchase ad spaces from the integrated ad platform, donate to crowdfunding campaigns, and much more.
Team:
Sociall Nexus ICO began on August 17, 2017. The ICO token supply represents 95% of the total token supply, and the tokens will be available for 0.002 ETH each. The ICO funding target is 250,000 SCL, the funding cap is 50,000,000 SCL and is expected to end on September 17, 2017 or when the funding cap is reached.
If the funding target is not met - Refunds will be issued via the smart-contract. The contract will distribute tokens instantly upon receiving ETH.
Token Reserve Split (5%):
ICO 상태 | Finished |
---|---|
토큰 공급량 | N/A |
시작 날짜 | 2017-08-17 |
종료 날짜 | 2017-09-17 |
기금 조성 (BTC) | 22,796.75 ETH |
기금 조성 (USD) | 6646848.81 |
초기가 (USD) | 0.002 |
보안 감사 회사 | N/A |
ICO 법적문제 | N/A |
ICO 관할권 | N/A |
법적 조언자 | N/A |
블로그 | https://medium.com/@sociall.io |
백서 | https://ico.nexus.social/pdfs/legals/Nexus-White-Paper.pdf |