날짜 | 열기 | 닫기 | 높은 | 낮은 |
---|---|---|---|---|
2022-05-11 | $0.0034110 | $0.0031920 | $0.0031920 | $0.0031920 |
2022-05-12 | $0.0031920 | $0.0031810 | $0.0031810 | $0.0031810 |
2022-05-13 | $0.0031810 | $0.0032170 | $0.0032170 | $0.0032170 |
2022-05-14 | $0.0032170 | $0.0033060 | $0.0033060 | $0.0033060 |
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 | $0.0031530 | $0.0033310 | $0.0033310 | $0.0033310 |
2022-05-20 | $0.0033310 | $0.0032080 | $0.0032080 | $0.0032080 |
2022-05-21 | $0.0032080 | $0.0041180 | $0.0041180 | $0.0032350 |
2022-05-22 | $0.0041180 | $0.0042370 | $0.0042370 | $0.0042370 |
2022-05-23 | $0.0042370 | $0.0040710 | $0.0040710 | $0.0040710 |
2022-05-24 | $0.0040710 | $0.005333 | $0.005333 | $0.0041480 |
2022-05-25 | $0.005333 | $0.005016 | $0.005311 | $0.005016 |
2022-05-26 | $0.005016 | $0.0049620 | $0.0049620 | $0.0049620 |
2022-05-27 | $0.0049620 | $0.0048620 | $0.0048620 | $0.0048620 |
2022-05-28 | $0.0048620 | $0.0049320 | $0.0049320 | $0.0049320 |
2022-05-29 | $0.0049320 | $0.005007 | $0.005007 | $0.005007 |
2022-05-30 | $0.005007 | $0.005392 | $0.005392 | $0.005392 |
2022-05-31 | $0.005392 | $0.005403 | $0.005403 | $0.005403 |
2022-06-01 | $0.005403 | $0.005064 | $0.005064 | $0.005064 |
2022-06-02 | $0.005064 | $0.005175 | $0.005175 | $0.005175 |
2022-06-03 | $0.005175 | $0.005046 | $0.005046 | $0.005046 |
2022-06-04 | $0.005046 | $0.005074 | $0.005074 | $0.005074 |
2022-06-05 | $0.005074 | $0.005083 | $0.005083 | $0.005083 |
2022-06-06 | $0.005083 | $0.005330 | $0.005330 | $0.005330 |
2022-06-07 | $0.005330 | $0.0040450 | $0.005289 | $0.0040450 |
2022-06-08 | $0.0040450 | $0.0039250 | $0.0039250 | $0.0039250 |
2022-06-09 | $0.0039250 | $0.0039110 | $0.0039110 | $0.0039110 |
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 | $0.0034560 | $0.0034560 | $0.0034560 |
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 | $0.0027080 | $0.0029340 | $0.0027080 |
2022-06-16 | $0.0027080 | $0.0024450 | $0.0024450 | $0.0024450 |
2022-06-17 | $0.0024450 | $0.0024520 | $0.0024520 | $0.0024520 |
2022-06-18 | $0.0024520 | $0.0024640 | $0.005307 | $0.0017060 |
2022-06-19 | $0.0024640 | $0.0028770 | $0.0028770 | $0.0026720 |
2022-06-20 | $0.0028770 | $0.0032880 | $0.0032880 | $0.0028770 |
2022-06-21 | $0.0032880 | $0.0033120 | $0.0033120 | $0.0033120 |
2022-06-22 | $0.0033120 | $0.0037920 | $0.0037920 | $0.0031930 |
2022-06-23 | $0.0037920 | $0.0040090 | $0.0040090 | $0.0040090 |
2022-06-24 | $0.0040090 | $0.0040320 | $0.0040320 | $0.0040320 |
2022-06-25 | $0.0040320 | $0.0040800 | $0.0040800 | $0.0040800 |
2022-06-26 | $0.0040800 | $0.0039960 | $0.0039960 | $0.0039960 |
2022-06-27 | $0.0039960 | $0.0029010 | $0.0039360 | $0.0029010 |
2022-06-28 | $0.0029010 | $0.0028350 | $0.0028350 | $0.0028350 |
2022-06-29 | $0.0028350 | $0.0028780 | $0.0028780 | $0.0028350 |
2022-06-30 | $0.0032150 | $0.0031850 | $0.0031850 | $0.0031850 |
2022-07-01 | $0.0031850 | $0.0030800 | $0.0030800 | $0.0030800 |
2022-07-02 | $0.0030800 | $0.0030760 | $0.0030760 | $0.0030760 |
2022-07-03 | $0.0030760 | $0.0030870 | $0.0030870 | $0.0030870 |
2022-07-04 | $0.0030870 | $0.0032340 | $0.0032340 | $0.0032340 |
2022-07-05 | $0.0032340 | $0.005241 | $0.005443 | $0.0032250 |
2022-07-06 | $0.005241 | $0.005342 | $0.005342 | $0.005342 |
2022-07-07 | $0.005342 | $0.005619 | $0.005619 | $0.005619 |
2022-07-08 | $0.005619 | $0.0049660 | $0.005614 | $0.0049660 |
2022-07-09 | $0.0049660 | $0.0049640 | $0.0049640 | $0.0049640 |
2022-07-10 | $0.0049640 | $0.0043780 | $0.0047950 | $0.0043780 |
2022-07-11 | $0.0043780 | $0.0041880 | $0.0041880 | $0.0041880 |
2022-07-12 | $0.0041880 | $0.0040550 | $0.0040550 | $0.0040550 |
2022-07-13 | $0.0040550 | $0.0042480 | $0.0042480 | $0.0042480 |
2022-07-14 | $0.0042480 | $0.0043210 | $0.0043210 | $0.0043210 |
2022-07-15 | $0.0043210 | $0.0043740 | $0.0043740 | $0.0043740 |
2022-07-16 | $0.0043740 | $0.0044520 | $0.0044520 | $0.0044520 |
2022-07-17 | $0.0044520 | $0.0039510 | $0.0043660 | $0.0039510 |
2022-07-18 | $0.0039510 | $0.0042650 | $0.0042650 | $0.0042650 |
2022-07-19 | $0.0042650 | $0.0044460 | $0.0044460 | $0.0044460 |
2022-07-20 | $0.0044460 | $0.0044120 | $0.0044120 | $0.0044120 |
2022-07-21 | $0.0044120 | $0.0043990 | $0.0043990 | $0.0043990 |
2022-07-22 | $0.0043990 | $0.0043100 | $0.0043100 | $0.0043100 |
2022-07-23 | $0.0043100 | $0.0042660 | $0.0042660 | $0.0042660 |
2022-07-24 | $0.0042660 | $0.005195 | $0.005195 | $0.0042910 |
2022-07-25 | $0.005195 | $0.0049000 | $0.0049000 | $0.0049000 |
2022-07-26 | $0.0049000 | $0.0048890 | $0.0048890 | $0.0048890 |
2022-07-27 | $0.0048890 | $0.0049540 | $0.0049590 | $0.0048770 |
2022-07-31 | $0.005439 | $0.005361 | $0.005361 | $0.005361 |
2022-08-01 | $0.005361 | $0.0032580 | $0.005352 | $0.0032580 |
2022-08-02 | $0.0032580 | $0.005288 | $0.005288 | $0.0032190 |
2022-08-03 | $0.005288 | $0.005250 | $0.005250 | $0.005250 |
2022-08-04 | $0.005250 | $0.005203 | $0.005203 | $0.005203 |
2022-08-05 | $0.005203 | $0.005363 | $0.005363 | $0.005363 |
2022-08-06 | $0.005363 | $0.005280 | $0.005280 | $0.005280 |
2022-08-07 | $0.005280 | $0.005331 | $0.005331 | $0.005331 |
2022-08-08 | $0.005331 | $0.005478 | $0.005478 | $0.005478 |
2022-08-09 | $0.005478 | $0.005326 | $0.005326 | $0.005326 |
2022-08-10 | $0.005326 | $0.006709 | $0.006709 | $0.005511 |
2022-08-11 | $0.006709 | $0.006704 | $0.006704 | $0.006704 |
2022-08-12 | $0.006704 | $0.006835 | $0.006835 | $0.006835 |
2022-08-13 | $0.006835 | $0.006846 | $0.006846 | $0.006846 |
2022-08-14 | $0.006846 | $0.006808 | $0.006808 | $0.006808 |
2022-08-15 | $0.006808 | $0.006748 | $0.006748 | $0.006748 |
2022-08-16 | $0.006748 | $0.006680 | $0.006680 | $0.006680 |
2022-08-17 | $0.006680 | $0.006535 | $0.006535 | $0.006535 |
2022-08-18 | $0.006535 | $0.006496 | $0.006496 | $0.006496 |
2022-08-19 | $0.006496 | $0.005833 | $0.005833 | $0.005833 |
2022-08-20 | $0.005833 | $0.005920 | $0.005920 | $0.005920 |
2022-08-21 | $0.005920 | $0.006024 | $0.006024 | $0.006024 |
2022-08-22 | $0.006024 | $0.005994 | $0.005994 | $0.005352 |
2022-08-23 | $0.005992 | $0.006026 | $0.006026 | $0.006026 |
2022-08-24 | $0.006026 | $0.005983 | $0.005983 | $0.005983 |
2022-08-25 | $0.005983 | $0.005391 | $0.006038 | $0.005391 |
2022-08-26 | $0.005391 | $0.005062 | $0.005062 | $0.005062 |
2022-08-27 | $0.005062 | $0.005049 | $0.005062 | $0.005044 |
2022-08-31 | $0.0049530 | $0.005013 | $0.005013 | $0.005013 |
2022-09-01 | $0.005013 | $0.005032 | $0.005032 | $0.005032 |
2022-09-02 | $0.005032 | $0.0049830 | $0.0049830 | $0.0049830 |
2022-09-03 | $0.0049890 | $0.0049590 | $0.0049590 | $0.0049590 |
2022-09-04 | $0.0049590 | $0.005001 | $0.005001 | $0.005001 |
2022-09-05 | $0.005001 | $0.0049480 | $0.0049480 | $0.0049480 |
2022-09-06 | $0.0049480 | $0.0046980 | $0.0046980 | $0.0046980 |
2022-09-07 | $0.0046980 | $0.0048220 | $0.0048220 | $0.0048220 |
2022-09-08 | $0.0048220 | $0.0048300 | $0.0048300 | $0.0048300 |
2022-09-09 | $0.0048300 | $0.005342 | $0.005342 | $0.005342 |
2022-09-10 | $0.005342 | $0.005414 | $0.005414 | $0.005414 |
2022-09-11 | $0.005414 | $0.005459 | $0.005459 | $0.005459 |
2022-09-12 | $0.005459 | $0.005600 | $0.005600 | $0.005600 |
2022-09-13 | $0.005600 | $0.005043 | $0.005043 | $0.005043 |
2022-09-14 | $0.005043 | $0.005058 | $0.005058 | $0.005058 |
2022-09-15 | $0.005058 | $0.0049250 | $0.0049250 | $0.0049250 |
2022-09-16 | $0.0049250 | $0.0049510 | $0.0049510 | $0.0049510 |
2022-09-17 | $0.0049510 | $0.005030 | $0.005030 | $0.005030 |
2022-09-18 | $0.005030 | $0.0048540 | $0.0048540 | $0.0048540 |
2022-09-19 | $0.0048540 | $0.0048850 | $0.0048850 | $0.0048850 |
2022-09-20 | $0.0048850 | $0.0047200 | $0.0047200 | $0.0047200 |
2022-09-21 | $0.0047200 | $0.0046170 | $0.0046170 | $0.0046170 |
2022-09-22 | $0.0046170 | $0.0048590 | $0.0048590 | $0.0048590 |
2022-09-23 | $0.0048510 | $0.0044370 | $0.0048230 | $0.0044370 |
2022-09-24 | $0.0044370 | $0.0043530 | $0.0043530 | $0.0043530 |
2022-09-25 | $0.0043530 | $0.0043260 | $0.0043260 | $0.0043260 |
2022-09-26 | $0.0043260 | $0.0044230 | $0.0044230 | $0.0044230 |
2022-09-27 | $0.0044230 | $0.0044170 | $0.0044260 | $0.0044160 |
2022-09-30 | $0.0048980 | $0.0048560 | $0.0048560 | $0.0048560 |
2022-10-01 | $0.0048560 | $0.0048280 | $0.0048280 | $0.0048280 |
2022-10-02 | $0.0048280 | $0.0047650 | $0.0047650 | $0.0047650 |
2022-10-03 | $0.0047650 | $0.0049080 | $0.0049080 | $0.0049080 |
2022-10-04 | $0.0049080 | $0.0038650 | $0.005086 | $0.0038650 |
2022-10-05 | $0.0038650 | $0.0038310 | $0.0038310 | $0.0038310 |
2022-10-06 | $0.0038310 | $0.0037930 | $0.0037930 | $0.0037930 |
2022-10-07 | $0.0037930 | $0.0037110 | $0.0037110 | $0.0037110 |
2022-10-08 | $0.0037110 | $0.0036900 | $0.0036900 | $0.0036900 |
2022-10-09 | $0.0036900 | $0.0036940 | $0.0036940 | $0.0036940 |
2022-10-10 | $0.0036940 | $0.0036350 | $0.0036350 | $0.0036350 |
2022-10-11 | $0.0036350 | $0.0036210 | $0.0036210 | $0.0036210 |
2022-10-12 | $0.0036210 | $0.0036390 | $0.0036390 | $0.0036390 |
2022-10-13 | $0.0036390 | $0.0036820 | $0.0036820 | $0.0036820 |
2022-10-14 | $0.0036820 | $0.0036450 | $0.0036450 | $0.0036450 |
2022-10-15 | $0.0036450 | $0.0036230 | $0.0036230 | $0.0036230 |
2022-10-16 | $0.0036230 | $0.0036600 | $0.0036600 | $0.0036600 |
2022-10-17 | $0.0036600 | $0.0037150 | $0.0037150 | $0.0037150 |
2022-10-18 | $0.0037150 | $0.0036730 | $0.0036730 | $0.0036730 |
2022-10-19 | $0.0036730 | $0.0036340 | $0.0036340 | $0.0036340 |
2022-10-20 | $0.0036340 | $0.0036180 | $0.0036180 | $0.0036180 |
2022-10-21 | $0.0036180 | $0.0036420 | $0.0036420 | $0.0036420 |
2022-10-22 | $0.0036420 | $0.0036490 | $0.0036490 | $0.0036490 |
2022-10-23 | $0.0036490 | $0.0037190 | $0.0037190 | $0.0037190 |
2022-10-24 | $0.0037190 | $0.0037900 | $0.0037910 | $0.0037170 |
2022-10-31 | $0.0039200 | $0.0038940 | $0.0038940 | $0.0038940 |
2022-11-01 | $0.0038940 | $0.0038910 | $0.0038910 | $0.0038910 |
2022-11-02 | $0.0038910 | $0.0038290 | $0.0038290 | $0.0038290 |
2022-11-03 | $0.0038290 | $0.0038400 | $0.0038400 | $0.0038400 |
2022-11-04 | $0.0038400 | $0.0040190 | $0.0040190 | $0.0040190 |
2022-11-05 | $0.0040190 | $0.0040990 | $0.0040990 | $0.0040180 |
2022-11-07 | $0.0039730 | $0.0039130 | $0.0039130 | $0.0039130 |
2022-11-08 | $0.0039130 | $0.0035230 | $0.0035230 | $0.0035230 |
2022-11-09 | $0.0035230 | $0.0030060 | $0.0030060 | $0.0030060 |
2022-11-10 | $0.0030060 | $0.0033360 | $0.0033360 | $0.0033360 |
2022-11-11 | $0.0033360 | $0.0032310 | $0.0032310 | $0.0032310 |
2022-11-12 | $0.0032310 | $0.0031870 | $0.0031870 | $0.0031870 |
2022-11-13 | $0.0031870 | $0.0034250 | $0.0037510 | $0.0030980 |
2022-11-14 | $0.0034250 | $0.0034840 | $0.0034840 | $0.0034840 |
2022-11-15 | $0.0034840 | $0.0035450 | $0.0035450 | $0.0035450 |
2022-11-16 | $0.0035450 | $0.0034960 | $0.0034960 | $0.0034960 |
2022-11-17 | $0.0034960 | $0.0035030 | $0.0035030 | $0.0035030 |
2022-11-18 | $0.0035030 | $0.0031690 | $0.0035020 | $0.0031690 |
2022-11-19 | $0.0031690 | $0.0031700 | $0.0031700 | $0.0031700 |
2022-11-20 | $0.0031700 | $0.0030880 | $0.0030880 | $0.0030880 |
2022-11-21 | $0.0030880 | $0.0029940 | $0.0029940 | $0.0029940 |
2022-11-22 | $0.0029940 | $0.0030780 | $0.0030780 | $0.0030780 |
2022-11-23 | $0.0030780 | $0.0031520 | $0.0031520 | $0.0031520 |
2022-11-24 | $0.0031520 | $0.0031520 | $0.0031520 | $0.0031520 |
2022-11-25 | $0.0031520 | $0.0031370 | $0.0031370 | $0.0031370 |
2022-11-26 | $0.0031370 | $0.0031860 | $0.0031870 | $0.0031360 |
2022-11-30 | $0.0031220 | $0.0032610 | $0.0032610 | $0.0032610 |
2022-12-01 | $0.0032610 | $0.0032260 | $0.0032260 | $0.0032260 |
2022-12-02 | $0.0032260 | $0.0032480 | $0.0032480 | $0.0032480 |
2022-12-03 | $0.0032480 | $0.0032090 | $0.0032090 | $0.0032090 |
2022-12-04 | $0.0032090 | $0.0032510 | $0.0032510 | $0.0032510 |
2022-12-05 | $0.0032510 | $0.0032240 | $0.0032240 | $0.0032240 |
2022-12-06 | $0.0032240 | $0.0032460 | $0.0032460 | $0.0032460 |
2022-12-07 | $0.0032460 | $0.0031990 | $0.0031990 | $0.0031990 |
2022-12-08 | $0.0031990 | $0.0032730 | $0.0032730 | $0.0032730 |
2022-12-09 | $0.0032730 | $0.0032540 | $0.0032540 | $0.0032540 |
2022-12-10 | $0.0032540 | $0.0032550 | $0.0032550 | $0.0032550 |
2022-12-11 | $0.0032550 | $0.0032480 | $0.0032480 | $0.0032480 |
2022-12-12 | $0.0032480 | $0.0032700 | $0.0032700 | $0.0032700 |
2022-12-13 | $0.0032700 | $0.0033770 | $0.0033770 | $0.0033770 |
2022-12-14 | $0.0033770 | $0.0033820 | $0.0033820 | $0.0033820 |
2022-12-15 | $0.0033820 | $0.0032980 | $0.0032980 | $0.0032980 |
2022-12-16 | $0.0032980 | $0.0031650 | $0.0031650 | $0.0031650 |
2022-12-17 | $0.0031650 | $0.0031880 | $0.0031880 | $0.0031880 |
2022-12-18 | $0.0031880 | $0.0031810 | $0.0031810 | $0.0031810 |
2022-12-19 | $0.0031810 | $0.0031240 | $0.0031240 | $0.0031240 |
2022-12-20 | $0.0031240 | $0.0032110 | $0.0032110 | $0.0032110 |
2022-12-21 | $0.0032110 | $0.0028600 | $0.0031960 | $0.0028600 |
2022-12-22 | $0.0028600 | $0.0028590 | $0.0028590 | $0.0028590 |
2022-12-23 | $0.0028590 | $0.0028530 | $0.0028530 | $0.0028530 |
2022-12-24 | $0.0028530 | $0.0028530 | $0.0028530 | $0.0028530 |
2022-12-31 | $0.0028220 | $0.0028100 | $0.0028100 | $0.0028100 |
2023-01-01 | $0.0028100 | $0.0028240 | $0.0028240 | $0.0028240 |
2023-01-02 | $0.0028240 | $0.0028340 | $0.0028340 | $0.0028340 |
2023-01-03 | $0.0028340 | $0.0028340 | $0.0028340 | $0.0028340 |
2023-01-04 | $0.0028340 | $0.0028640 | $0.0028640 | $0.0028640 |
2023-01-05 | $0.0028640 | $0.0029490 | $0.0029490 | $0.0028640 |
2023-01-06 | $0.0028600 | $0.0032200 | $0.0032200 | $0.0027110 |
2023-01-07 | $0.0032200 | $0.0032190 | $0.0032190 | $0.0032190 |
2023-01-08 | $0.0032190 | $0.0025670 | $0.0032520 | $0.0025670 |
2023-01-09 | $0.0025670 | $0.0025770 | $0.0025770 | $0.0025770 |
2023-01-10 | $0.0025770 | $0.0026160 | $0.0026160 | $0.0026160 |
2023-01-11 | $0.0026160 | $0.0026910 | $0.0026910 | $0.0026910 |
2023-01-12 | $0.0026910 | $0.0028270 | $0.0028270 | $0.0028270 |
2023-01-13 | $0.0028270 | $0.0029900 | $0.0029900 | $0.0029900 |
2023-01-14 | $0.0029900 | $0.0031430 | $0.0031430 | $0.0031430 |
2023-01-15 | $0.0031430 | $0.0031320 | $0.0031320 | $0.0031320 |
2023-01-16 | $0.0031320 | $0.0031780 | $0.0031780 | $0.0031780 |
2023-01-17 | $0.0031780 | $0.0031700 | $0.0031700 | $0.0031700 |
2023-01-18 | $0.0031700 | $0.0031020 | $0.0031020 | $0.0031020 |
2023-01-19 | $0.0031020 | $0.0031620 | $0.0031620 | $0.0031620 |
2023-01-20 | $0.0031620 | $0.0034010 | $0.0034010 | $0.0034010 |
2023-01-21 | $0.0034010 | $0.0034180 | $0.0034180 | $0.0034180 |
2023-01-22 | $0.0034180 | $0.0034070 | $0.0034070 | $0.0034070 |
2023-01-23 | $0.0034070 | $0.0036670 | $0.0036670 | $0.0034380 |
2023-01-24 | $0.0036670 | $0.0036220 | $0.0036220 | $0.0036220 |
2023-01-25 | $0.0036220 | $0.0036400 | $0.0036410 | $0.0036180 |
2023-01-31 | $0.0034250 | $0.0034690 | $0.0034690 | $0.0034690 |
2023-02-01 | $0.0034690 | $0.0035600 | $0.0035600 | $0.0035600 |
2023-02-02 | $0.0035600 | $0.0044590 | $0.0044590 | $0.0035210 |
2023-02-03 | $0.0044590 | $0.0044750 | $0.0044750 | $0.0044590 |
2023-02-05 | $0.0044330 | $0.0043590 | $0.0043590 | $0.0043590 |
2023-02-06 | $0.0043590 | $0.0043250 | $0.0043250 | $0.0043250 |
2023-02-07 | $0.0043250 | $0.0044180 | $0.0044180 | $0.0044180 |
2023-02-08 | $0.0044180 | $0.0041330 | $0.0043630 | $0.0041330 |
2023-02-09 | $0.0041330 | $0.0039250 | $0.0039250 | $0.0039250 |
2023-02-10 | $0.0039250 | $0.0038940 | $0.0038940 | $0.0038940 |
2023-02-11 | $0.0038940 | $0.0039350 | $0.0039350 | $0.0039350 |
2023-02-12 | $0.0039350 | $0.0039220 | $0.0039220 | $0.0039220 |
2023-02-13 | $0.0039220 | $0.0039220 | $0.0039220 | $0.0039220 |
2023-02-14 | $0.0039220 | $0.0039980 | $0.0039980 | $0.0039980 |
2023-02-15 | $0.0039980 | $0.0043800 | $0.0043800 | $0.0043800 |
2023-02-16 | $0.0043800 | $0.0042360 | $0.0042360 | $0.0042360 |
2023-02-17 | $0.0042360 | $0.0044240 | $0.0044240 | $0.0044240 |
2023-02-18 | $0.0044240 | $0.0044350 | $0.0044350 | $0.0044350 |
2023-02-19 | $0.0044350 | $0.0043720 | $0.0043720 | $0.0043720 |
2023-02-20 | $0.0043720 | $0.0044710 | $0.0044710 | $0.0044710 |
2023-02-21 | $0.0044710 | $0.0044010 | $0.0046460 | $0.0044010 |
2023-02-22 | $0.0044010 | $0.0043540 | $0.0043540 | $0.0043540 |
2023-02-23 | $0.0043540 | $0.0043240 | $0.0043560 | $0.0043220 |
2023-02-25 | $0.0041740 | $0.0041700 | $0.0041700 | $0.0041700 |
2023-02-26 | $0.0041700 | $0.0042400 | $0.0042400 | $0.0042400 |
2023-02-27 | $0.0042400 | $0.0042280 | $0.0042280 | $0.0042280 |
2023-02-28 | $0.0042280 | $0.0041640 | $0.0041640 | $0.0041640 |
2023-03-01 | $0.0041640 | $0.0042550 | $0.0042550 | $0.0042550 |
2023-03-02 | $0.0042550 | $0.0042240 | $0.0042240 | $0.0042240 |
2023-03-03 | $0.0042240 | $0.0042490 | $0.0042490 | $0.0040250 |
2023-03-04 | $0.0042490 | $0.0035760 | $0.0042470 | $0.0035760 |
2023-03-05 | $0.0035760 | $0.0035770 | $0.0035770 | $0.0035760 |
2023-03-06 | $0.0035890 | $0.0035860 | $0.0035860 | $0.0035860 |
2023-03-07 | $0.0035860 | $0.0035520 | $0.0035520 | $0.0035520 |
2023-03-08 | $0.0035520 | $0.0034730 | $0.0034730 | $0.0034730 |
2023-03-09 | $0.0034730 | $0.0032590 | $0.0032590 | $0.0032590 |
2023-03-10 | $0.0032590 | $0.0032330 | $0.0032330 | $0.0032330 |
2023-03-11 | $0.0032330 | $0.0032980 | $0.0032980 | $0.0032980 |
2023-03-12 | $0.0032980 | $0.0035490 | $0.0035490 | $0.0035490 |
2023-03-13 | $0.0035490 | $0.0038730 | $0.0038730 | $0.0038730 |
2023-03-14 | $0.0038730 | $0.0039610 | $0.0039610 | $0.0039610 |
2023-03-15 | $0.0039610 | $0.0038990 | $0.0038990 | $0.0038990 |
2023-03-16 | $0.0038990 | $0.0040080 | $0.0040080 | $0.0040080 |
2023-03-17 | $0.0040080 | $0.0043900 | $0.0043900 | $0.0043900 |
2023-03-18 | $0.0043900 | $0.0043160 | $0.0043160 | $0.0043160 |
2023-03-19 | $0.0043160 | $0.0044860 | $0.0044860 | $0.0044860 |
2023-03-20 | $0.0044860 | $0.005283 | $0.005283 | $0.0044490 |
2023-03-21 | $0.005283 | $0.0036640 | $0.005355 | $0.0036640 |
2023-03-22 | $0.0036640 | $0.0038240 | $0.005463 | $0.0035510 |
2023-03-23 | $0.0038240 | $0.0039680 | $0.0039680 | $0.0039680 |
2023-03-24 | $0.0039680 | $0.0038490 | $0.0038490 | $0.0038490 |
2023-03-25 | $0.0038490 | $0.0038490 | $0.0038490 | $0.0038490 |
2023-03-26 | $0.0038490 | $0.0039200 | $0.0039200 | $0.0039200 |
2023-03-27 | $0.0039200 | $0.0038000 | $0.0038000 | $0.0038000 |
2023-03-28 | $0.0038000 | $0.0038180 | $0.0038180 | $0.0038180 |
2023-03-29 | $0.0038180 | $0.0039700 | $0.0039700 | $0.0039700 |
2023-03-30 | $0.0039700 | $0.0039250 | $0.0039250 | $0.0039250 |
2023-03-31 | $0.0039250 | $0.0039870 | $0.0039870 | $0.0039870 |
2023-04-01 | $0.0039870 | $0.0039850 | $0.0039850 | $0.0039850 |
2023-04-02 | $0.0039850 | $0.005074 | $0.005074 | $0.0039460 |
2023-04-03 | $0.005074 | $0.0047280 | $0.005006 | $0.0047280 |
2023-04-04 | $0.0047280 | $0.0047900 | $0.0047900 | $0.0047900 |
2023-04-05 | $0.0047900 | $0.0047910 | $0.0047910 | $0.0047910 |
2023-04-06 | $0.0047910 | $0.0047660 | $0.0047660 | $0.0047660 |
2023-04-07 | $0.0047680 | $0.0047450 | $0.0047450 | $0.0047450 |
2023-04-08 | $0.0047450 | $0.0047520 | $0.0047520 | $0.0047520 |
2023-04-09 | $0.0047520 | $0.0048180 | $0.0048180 | $0.0048180 |
2023-04-10 | $0.0048180 | $0.005041 | $0.005041 | $0.005041 |
2023-04-11 | $0.005041 | $0.005138 | $0.005138 | $0.005138 |
2023-04-12 | $0.005138 | $0.005084 | $0.005084 | $0.005084 |
2023-04-13 | $0.005084 | $0.005169 | $0.005169 | $0.005169 |
2023-04-14 | $0.005169 | $0.005184 | $0.005184 | $0.005184 |
2023-04-15 | $0.005184 | $0.005155 | $0.005155 | $0.005155 |
2023-04-16 | $0.005155 | $0.005155 | $0.005155 | $0.005155 |
2023-04-17 | $0.005155 | $0.005006 | $0.005006 | $0.005006 |
2023-04-18 | $0.005006 | $0.005471 | $0.005471 | $0.005167 |
2023-04-19 | $0.005471 | $0.005189 | $0.005189 | $0.005189 |
2023-04-20 | $0.005189 | $0.005084 | $0.005084 | $0.005084 |
2023-04-21 | $0.005084 | $0.0049070 | $0.0049070 | $0.0049070 |
2023-04-22 | $0.0049070 | $0.005007 | $0.005007 | $0.005007 |
2023-04-23 | $0.005007 | $0.0049670 | $0.0049670 | $0.0049670 |
2023-04-24 | $0.0049670 | $0.0049540 | $0.0049540 | $0.0049540 |
2023-04-25 | $0.0049540 | $0.005096 | $0.005096 | $0.005096 |
2023-04-26 | $0.005096 | $0.0042650 | $0.005118 | $0.0042650 |
2023-04-27 | $0.0042650 | $0.005307 | $0.005307 | $0.0044230 |
2023-04-28 | $0.005307 | $0.005575 | $0.005575 | $0.005281 |
2023-04-29 | $0.005575 | $0.005558 | $0.005558 | $0.005558 |
2023-04-30 | $0.005558 | $0.005555 | $0.005555 | $0.005555 |
2023-05-01 | $0.005555 | $0.005336 | $0.005336 | $0.005336 |
2023-05-02 | $0.005336 | $0.005452 | $0.005452 | $0.005452 |
2023-05-03 | $0.005452 | $0.005518 | $0.005518 | $0.005518 |
2023-05-04 | $0.005518 | $0.005485 | $0.005485 | $0.005485 |
2023-05-05 | $0.005485 | $0.005615 | $0.005615 | $0.005615 |
2023-05-06 | $0.005615 | $0.005499 | $0.005499 | $0.005499 |
2023-05-07 | $0.005499 | $0.005429 | $0.005429 | $0.005429 |
2023-05-08 | $0.005429 | $0.005278 | $0.005278 | $0.005278 |
2023-05-09 | $0.005278 | $0.005259 | $0.005259 | $0.005259 |
2023-05-10 | $0.005259 | $0.005249 | $0.005249 | $0.005249 |
2023-05-11 | $0.005249 | $0.005129 | $0.005129 | $0.005129 |
2023-05-12 | $0.005129 | $0.005093 | $0.005093 | $0.005093 |
2023-05-13 | $0.005093 | $0.005090 | $0.005090 | $0.005090 |
2023-05-14 | $0.005090 | $0.005117 | $0.005117 | $0.005117 |
2023-05-15 | $0.005117 | $0.005163 | $0.005163 | $0.005163 |
2023-05-16 | $0.005163 | $0.005162 | $0.005165 | $0.005160 |
Humaniq is a decentralized application created on the Ethereum blockchain to deliver banking tools to the roughly two bln global inhabitants without access to more traditional institutions using the biometric technology as a anti-sybil measure. The dapp is to be made available for smartphones, making it globally accessible. HMQ is an Ethereum-based token that will be used for all operations within the network and will also be distributed to users through bounty and referral programs.
전체 이름 | Humaniq (HMQ) |
---|---|
시작 날짜 | 2016-11-12 |
알고리즘 | N/A |
Proof Type | N/A |
웹사이트 | https://humaniq.co/ |
트위터 | @Humaniq_co |
페이스북 | N/A |
레딧 | N/A |
블록 넘버 | N/A |
블록 시간 | N/A |
블록 보상량 | N/A |
암호화폐 총 채굴량 | 185,811,695 HMQ |
사전 채굴량 | N/A |
초당 순 해시속도 | N/A |
Humaniq is a simple and secure 4th generation mobile bank. Humaniq is developing a completely new banking experience by dissolving all the barriers of archaic banks such as the need to come to a branch, doing endless paperwork, dealing with hard-to-use, buggy mobile apps, and protecting data with hard-to-remember, complex passwords. Humaniq aim to create a safe, strong financial tool, specifically designed to be used by people who are under educated or who don’t possess identification. Most of them live in emerging economies on less than two dollars a day.
Team:
Humaniq held its ICO on April 6, 2017. The ICO token supply represents 86% of the total token supply. With an average contribution of $430, Humaniq raised $5.1 million. The ICO ended on April 26, 2017. 31824818 HMQ tokens were distributed during the Pre-ICO where the price was 1500 HMQ (+Bonuses) = 1 ETH.
Token Reserve Split (XX%):
Humaniq ICO campaign featured bonus, escrow and pre-sale.
Bonus Structure:
ICO 상태 | Finished |
---|---|
토큰 공급량 | 162858414 |
시작 날짜 | 2017-04-06 |
종료 날짜 | 2017-04-26 |
기금 조성 (BTC) | 94,500 ETH |
기금 조성 (USD) | 5163000 |
초기가 (USD) | 0.0035 |
보안 감사 회사 | N/A |
ICO 법적문제 | N/A |
ICO 관할권 | N/A |
법적 조언자 | N/A |
블로그 | https://blog.humaniq.co/?_ga=2.167467898.53774837.1498482916-357452556.1498482916 |
백서 | https://humaniq.co/assets/downloads/humaniq_wp_english.pdf |