Dijital para birimlerini kolayca depolayın ve yönetin
Kendi bankan ol
tarih | Açık | Kapat | Yüksek | Düşük |
---|---|---|---|---|
2019-06-28 | $0.0005290 | $0.0005630 | $0.0005630 | $0.0005570 |
2019-06-29 | $0.0005630 | $0.0004820 | $0.0006500 | $0.0004820 |
2019-06-30 | $0.0004820 | $0.0004880 | $0.0004880 | $0.0004410 |
2019-07-01 | $0.0004880 | $0.0004650 | $0.0004940 | $0.0004530 |
2019-07-02 | $0.0004650 | $0.0004430 | $0.0005770 | $0.0004430 |
2019-07-03 | $0.0004430 | $0.0004440 | $0.0004990 | $0.0004440 |
2019-07-04 | $0.0004440 | $0.0005150 | $0.0005150 | $0.0004160 |
2019-07-05 | $0.0005150 | $0.0004200 | $0.0005240 | $0.0004200 |
2019-07-06 | $0.0004200 | $0.0004290 | $0.0005640 | $0.0004060 |
2019-07-07 | $0.0004290 | $0.0004260 | $0.0004570 | $0.0004260 |
2019-07-08 | $0.0004260 | $0.0004070 | $0.0004390 | $0.0004070 |
2019-07-09 | $0.0004070 | $0.0004190 | $0.0004770 | $0.0003820 |
2019-07-10 | $0.0004190 | $0.0004040 | $0.0005310 | $0.0003780 |
2019-07-11 | $0.0004040 | $0.0003570 | $0.0003760 | $0.0003570 |
2019-07-12 | $0.0003570 | $0.0003880 | $0.0003880 | $0.0003550 |
2019-07-13 | $0.0003880 | $0.0003630 | $0.0003820 | $0.0003550 |
2019-07-14 | $0.0003630 | $0.0003050 | $0.0003050 | $0.0003050 |
2019-07-15 | $0.0003050 | $0.0002990 | $0.0003080 | $0.0002990 |
2019-07-16 | $0.0002990 | $0.0003020 | $0.0003020 | $0.0002600 |
2019-07-17 | $0.0003020 | $0.0003170 | $0.0003280 | $0.0003170 |
2019-07-18 | $0.0003170 | $0.0003260 | $0.0003390 | $0.0003260 |
2019-07-19 | $0.0003260 | $0.0003190 | $0.0003190 | $0.0003190 |
2019-07-20 | $0.0003190 | $0.0003290 | $0.0003290 | $0.0003290 |
2019-07-21 | $0.0003290 | $0.0003250 | $0.0003250 | $0.0003250 |
2019-07-22 | $0.0003250 | $0.0003130 | $0.0003130 | $0.0003130 |
2019-07-23 | $0.0003130 | $0.0002990 | $0.0003060 | $0.0002990 |
2019-07-24 | $0.0002990 | $0.0003010 | $0.0003080 | $0.0002840 |
2019-07-25 | $0.0003010 | $0.0002760 | $0.0003050 | $0.0002760 |
2019-07-26 | $0.0002760 | $0.0002850 | $0.0002870 | $0.0002760 |
2019-07-27 | $0.0002850 | $0.0002840 | $0.0002840 | $0.0002690 |
2019-07-28 | $0.0002840 | $0.0002870 | $0.0002890 | $0.0002770 |
2019-07-29 | $0.0002870 | $0.0002850 | $0.0003770 | $0.0002530 |
2019-07-30 | $0.0002850 | $0.0003270 | $0.0003420 | $0.0002830 |
2019-07-31 | $0.0003270 | $0.0003410 | $0.0003410 | $0.0003410 |
2019-08-01 | $0.0003410 | $0.0002810 | $0.0003390 | $0.0002810 |
2019-08-02 | $0.0002810 | $0.0002740 | $0.0002810 | $0.0002740 |
2019-08-03 | $0.0002740 | $0.0002800 | $0.0002800 | $0.0002800 |
2019-08-04 | $0.0002800 | $0.0003100 | $0.0003100 | $0.0002810 |
2019-08-05 | $0.0003100 | $0.0002800 | $0.0003240 | $0.0002800 |
2019-08-06 | $0.0002800 | $0.0002710 | $0.0002710 | $0.0002710 |
2019-08-07 | $0.0002710 | $0.0002760 | $0.0002760 | $0.0002640 |
2019-08-08 | $0.0002760 | $0.0002700 | $0.0002700 | $0.0002700 |
2019-08-09 | $0.0002700 | $0.0002570 | $0.0002570 | $0.0002570 |
2019-08-10 | $0.0002570 | $0.0002520 | $0.0002520 | $0.0002500 |
2019-08-11 | $0.0002520 | $0.0002680 | $0.0002680 | $0.0002640 |
2019-08-12 | $0.0002680 | $0.0002870 | $0.0002960 | $0.0002620 |
2019-08-13 | $0.0002870 | $0.0003670 | $0.0004240 | $0.0002840 |
2019-08-14 | $0.0003670 | $0.0003280 | $0.0003280 | $0.0003280 |
2019-08-15 | $0.0003280 | $0.0002880 | $0.0003310 | $0.0002880 |
2019-08-16 | $0.0002880 | $0.0002840 | $0.0002840 | $0.0002840 |
2019-08-17 | $0.0002840 | $0.0002920 | $0.0002920 | $0.0002840 |
2019-08-18 | $0.0002920 | $0.0002800 | $0.0003060 | $0.0002800 |
2019-08-19 | $0.0002800 | $0.0002920 | $0.0002920 | $0.0002920 |
2019-08-20 | $0.0002920 | $0.0002870 | $0.0002890 | $0.0002830 |
2019-08-21 | $0.0002870 | $0.0002790 | $0.0002870 | $0.0002740 |
2019-08-22 | $0.0002790 | $0.0002710 | $0.0002840 | $0.0002710 |
2019-08-23 | $0.0002710 | $0.0002840 | $0.0002840 | $0.0002760 |
2019-08-24 | $0.0002840 | $0.0002790 | $0.0002790 | $0.0002790 |
2019-08-25 | $0.0002790 | $0.0002720 | $0.0002720 | $0.0002720 |
2019-08-26 | $0.0002720 | $0.0002750 | $0.0002750 | $0.0002750 |
2019-08-27 | $0.0002750 | $0.0002730 | $0.0002730 | $0.0002730 |
2019-08-28 | $0.0002730 | $0.0002530 | $0.0002530 | $0.0002530 |
2019-08-29 | $0.0002530 | $0.0003210 | $0.0003210 | $0.0002470 |
2019-08-30 | $0.0003210 | $0.0003200 | $0.0003200 | $0.0003200 |
2019-08-31 | $0.0003200 | $0.0002670 | $0.0003270 | $0.0002670 |
2019-09-01 | $0.0002670 | $0.0002660 | $0.0002660 | $0.0002660 |
2019-09-02 | $0.0002660 | $0.0002770 | $0.0002770 | $0.0002770 |
2019-09-03 | $0.0002770 | $0.0002560 | $0.0002780 | $0.0002560 |
2019-09-04 | $0.0002560 | $0.0002240 | $0.0002500 | $0.0002240 |
2019-09-05 | $0.0002240 | $0.0002230 | $0.0002230 | $0.0002230 |
2019-09-06 | $0.0002230 | $0.0002150 | $0.0002170 | $0.0002150 |
2019-09-07 | $0.0002150 | $0.0002260 | $0.0002260 | $0.0002260 |
2019-09-08 | $0.0002260 | $0.0002310 | $0.0002310 | $0.0002310 |
2019-09-09 | $0.0002310 | $0.0002300 | $0.0002300 | $0.0002300 |
2019-09-10 | $0.0002300 | $0.0002290 | $0.0002290 | $0.0002290 |
2019-09-11 | $0.0002290 | $0.0002480 | $0.0002480 | $0.0002270 |
2019-09-12 | $0.0002480 | $0.0002520 | $0.0002520 | $0.0002520 |
2019-09-13 | $0.0002520 | $0.0002200 | $0.0002520 | $0.0002200 |
2019-09-14 | $0.0002200 | $0.0002190 | $0.0002290 | $0.0002190 |
2019-09-15 | $0.0002190 | $0.0002080 | $0.0002200 | $0.0002080 |
2019-09-16 | $0.0002080 | $0.0002180 | $0.0002180 | $0.0002180 |
2019-09-17 | $0.0002180 | $0.0002100 | $0.0002290 | $0.0002100 |
2019-09-18 | $0.0002100 | $0.0002130 | $0.0002130 | $0.0002130 |
2019-09-19 | $0.0002130 | $0.0002210 | $0.0002230 | $0.0002210 |
2019-09-20 | $0.0002210 | $0.0002180 | $0.0002180 | $0.0002180 |
2019-09-21 | $0.0002180 | $0.0002150 | $0.0002150 | $0.0002150 |
2019-09-22 | $0.0002150 | $0.0002110 | $0.0002110 | $0.0002110 |
2019-09-23 | $0.0002110 | $0.0002010 | $0.0002010 | $0.0002010 |
2019-09-24 | $0.0002010 | $0.0001660 | $0.0001660 | $0.0001660 |
2019-09-25 | $0.0001660 | $0.0002130 | $0.0002130 | $0.0001700 |
2019-09-26 | $0.0002130 | $0.0001680 | $0.0002080 | $0.0001680 |
2019-09-27 | $0.0001680 | $0.0001760 | $0.0001760 | $0.0001760 |
2019-09-28 | $0.0001760 | $0.0001760 | $0.0001760 | $0.0001760 |
2019-09-29 | $0.0001760 | $0.0001710 | $0.0001710 | $0.0001710 |
2019-09-30 | $0.0001710 | $0.0001830 | $0.0001830 | $0.0001830 |
2019-10-01 | $0.0001830 | $0.0001780 | $0.0001780 | $0.0001780 |
2019-10-02 | $0.0001780 | $0.0002790 | $0.0002790 | $0.0001830 |
2019-10-03 | $0.0002790 | $0.0002700 | $0.0002700 | $0.0002700 |
2019-10-04 | $0.0002700 | $0.0002710 | $0.0002710 | $0.0002710 |
2019-10-05 | $0.0002710 | $0.0002720 | $0.0002720 | $0.0002720 |
2019-10-06 | $0.0002720 | $0.0002620 | $0.0002620 | $0.0002620 |
2019-10-07 | $0.0002620 | $0.0002780 | $0.0002780 | $0.0002780 |
2019-10-08 | $0.0002780 | $0.0002790 | $0.0002790 | $0.0002790 |
2019-10-09 | $0.0002790 | $0.0001820 | $0.0002980 | $0.0001820 |
2019-10-10 | $0.0001820 | $0.0001760 | $0.0001800 | $0.0001740 |
2019-10-11 | $0.0001760 | $0.0001660 | $0.0001660 | $0.0001660 |
2019-10-12 | $0.0001660 | $0.0001660 | $0.0001660 | $0.0001660 |
2019-10-13 | $0.0001660 | $0.0001670 | $0.0001670 | $0.0001670 |
2019-10-14 | $0.0001670 | $0.0001720 | $0.0001720 | $0.0001720 |
2019-10-15 | $0.0001720 | $0.0001660 | $0.0001660 | $0.0001660 |
2019-10-16 | $0.0001660 | $0.0001310 | $0.0001610 | $0.0001310 |
2019-10-17 | $0.0001310 | $0.0001330 | $0.0001330 | $0.0001330 |
2019-10-18 | $0.0001330 | $0.0001300 | $0.0001300 | $0.0001300 |
2019-10-19 | $0.0001300 | $0.0001290 | $0.0001290 | $0.0001290 |
2019-10-20 | $0.0001290 | $0.0001320 | $0.0001320 | $0.0001320 |
2019-10-21 | $0.0001320 | $0.0001310 | $0.0001310 | $0.0001310 |
2019-10-22 | $0.0001310 | $0.0001290 | $0.0001290 | $0.0001290 |
2019-10-23 | $0.0001290 | $0.0001220 | $0.0001220 | $0.0001220 |
2019-10-24 | $0.0001220 | $0.0001210 | $0.0001210 | $0.0001210 |
2019-10-25 | $0.0001210 | $0.0001360 | $0.0001360 | $0.0001360 |
2019-10-26 | $0.0001360 | $0.0001350 | $0.0001350 | $0.0001350 |
2019-10-27 | $0.0001350 | $0.0001380 | $0.0001380 | $0.0001380 |
2019-10-28 | $0.0001380 | $0.0001370 | $0.0001370 | $0.0001370 |
2019-10-29 | $0.0001370 | $0.0001490 | $0.0001490 | $0.0001430 |
2019-10-30 | $0.0001490 | $0.0001430 | $0.0001430 | $0.0001430 |
2019-10-31 | $0.0001430 | $0.0001420 | $0.0001420 | $0.0001420 |
2019-11-01 | $0.0001420 | $0.0001430 | $0.0001430 | $0.0001430 |
2019-11-02 | $0.0001430 | $0.0001430 | $0.0001430 | $0.0001430 |
2019-11-03 | $0.0001430 | $0.0001420 | $0.0001420 | $0.0001420 |
2019-11-04 | $0.0001420 | $0.0001460 | $0.0001460 | $0.0001460 |
2019-11-05 | $0.0001460 | $0.0001470 | $0.0001470 | $0.0001470 |
2019-11-06 | $0.0001470 | $0.0001490 | $0.0001490 | $0.0001490 |
2019-11-07 | $0.0001490 | $0.0001460 | $0.0001460 | $0.0001460 |
2019-11-08 | $0.0001460 | $0.0001430 | $0.0001430 | $0.0001430 |
2019-11-09 | $0.0001430 | $0.0001440 | $0.0001440 | $0.0001440 |
2019-11-10 | $0.0001440 | $0.0001480 | $0.0001480 | $0.0001480 |
2019-11-11 | $0.0001480 | $0.0001850 | $0.0002830 | $0.0001440 |
2019-11-12 | $0.0001850 | $0.0001920 | $0.0001980 | $0.0001700 |
2019-11-13 | $0.0001930 | $0.0001690 | $0.0001930 | $0.0001690 |
2019-11-14 | $0.0001690 | $0.0001390 | $0.0001660 | $0.0001390 |
2019-11-15 | $0.0001380 | $0.0001360 | $0.0001360 | $0.0001360 |
2019-11-16 | $0.0001350 | $0.0001370 | $0.0001370 | $0.0001370 |
2019-11-17 | $0.0001370 | $0.0001370 | $0.0001370 | $0.0001370 |
2019-11-18 | $0.0001380 | $0.0001340 | $0.0001340 | $0.0001340 |
2019-11-19 | $0.0001340 | $0.0001500 | $0.0001500 | $0.0001320 |
2019-11-20 | $0.0001500 | $0.0001580 | $0.0001580 | $0.0001490 |
2019-11-21 | $0.0001570 | $0.0001320 | $0.0001450 | $0.0001320 |
2019-11-22 | $0.0001320 | $0.0001300 | $0.0001300 | $0.0001230 |
2019-11-23 | $0.0001310 | $0.0001330 | $0.0001330 | $0.0001330 |
2019-11-24 | $0.0001330 | $0.0001260 | $0.0001260 | $0.0001260 |
2019-11-25 | $0.0001260 | $0.0001220 | $0.0001260 | $0.0001220 |
2019-11-26 | $0.0001200 | $0.0001220 | $0.0001220 | $0.0001220 |
2019-11-27 | $0.0001210 | $0.0001350 | $0.0001350 | $0.0001260 |
2019-11-28 | $0.0001350 | $0.0001330 | $0.0001330 | $0.0001330 |
2019-11-29 | $0.0001330 | $0.0001340 | $0.0001350 | $0.0001340 |
2019-11-30 | $0.0001340 | $0.0001340 | $0.0001340 | $0.0001340 |
2019-12-01 | $0.0001320 | $0.0001350 | $0.0001350 | $0.0001320 |
2019-12-02 | $0.0001350 | $0.0001350 | $0.0001350 | $0.0001350 |
2019-12-13 | $0.0001290 | $0.0001290 | $0.0001290 | $0.0001290 |
2019-12-14 | $0.0001290 | $0.0001270 | $0.0001270 | $0.0001270 |
2019-12-15 | $0.0001270 | $0.0001270 | $0.0001270 | $0.0001270 |
2019-12-18 | $0.0001090 | $0.0001200 | $0.0001200 | $0.0001200 |
2019-12-19 | $0.0001180 | $0.0001620 | $0.0002400 | $0.0001140 |
2019-12-20 | $0.0001630 | $0.0001310 | $0.0001630 | $0.0001310 |
2019-12-21 | $0.0001310 | $0.0001300 | $0.0001300 | $0.0001300 |
2019-12-22 | $0.0001300 | $0.0001300 | $0.0001300 | $0.0001300 |
2019-12-23 | $0.0001350 | $0.0001050 | $0.0001300 | $0.0001050 |
2019-12-24 | $0.0001050 | $0.0001050 | $0.0001050 | $0.0001050 |
2019-12-25 | $0.0001050 | $0.0001030 | $0.0001030 | $0.0001030 |
2019-12-26 | $0.0001030 | $0.0001030 | $0.0001030 | $0.0001030 |
2019-12-27 | $0.0001030 | $0.0001040 | $0.0001040 | $0.0001040 |
2019-12-28 | $0.0001040 | $0.0001050 | $0.0001050 | $0.0001050 |
2019-12-29 | $0.0001050 | $0.0001050 | $0.0001050 | $0.0001050 |
2019-12-31 | $0.0001080 | $0.0001060 | $0.0001060 | $0.0001060 |
2020-01-01 | $0.0001060 | $0.0001070 | $0.0001070 | $0.0001070 |
2020-01-02 | $0.0001070 | $0.0001050 | $0.0001050 | $0.0001050 |
2020-01-03 | $0.0001040 | $0.0001090 | $0.0001090 | $0.0001090 |
2020-01-04 | $0.0001090 | $0.0001100 | $0.0001100 | $0.0001090 |
2020-01-06 | $0.0001110 | $0.0001170 | $0.0001170 | $0.0001170 |
2020-01-07 | $0.0001170 | $0.0001180 | $0.0001180 | $0.0001170 |
2020-01-08 | $0.0001170 | $0.0001150 | $0.0001150 | $0.0001150 |
2020-01-09 | $0.0001150 | $0.0001130 | $0.0001130 | $0.0001130 |
2020-01-10 | $0.0001130 | $0.0001130 | $0.0001130 | $0.0001130 |
2020-01-12 | $0.0001170 | $0.0001190 | $0.0001190 | $0.0001190 |
2020-01-13 | $0.0001190 | $0.0001200 | $0.0001200 | $0.0001190 |
2020-01-14 | $0.0001180 | $0.0001350 | $0.0001350 | $0.0001350 |
2020-01-15 | $0.0001360 | $0.0001290 | $0.0001360 | $0.0001290 |
2020-01-16 | $0.0001290 | $0.0001300 | $0.0001300 | $0.0001290 |
2020-01-17 | $0.0001280 | $0.0001400 | $0.0001400 | $0.0001340 |
2020-01-18 | $0.0001400 | $0.0001390 | $0.0001400 | $0.0001390 |
2020-01-20 | $0.0001370 | $0.0001370 | $0.0001370 | $0.0001370 |
2020-01-21 | $0.0001370 | $0.0001360 | $0.0001370 | $0.0001360 |
2020-01-24 | $0.0001190 | $0.0001190 | $0.0001190 | $0.0001190 |
2020-01-25 | $0.0001190 | $0.0001180 | $0.0001180 | $0.0001180 |
2020-01-26 | $0.0001180 | $0.0001170 | $0.0001180 | $0.0001170 |
2020-01-28 | $0.0001240 | $0.0001270 | $0.0001270 | $0.0001270 |
2020-01-29 | $0.0001280 | $0.0001280 | $0.0001280 | $0.0001280 |
2020-01-30 | $0.0001280 | $0.0001270 | $0.0001280 | $0.0001270 |
2020-02-02 | $0.0001340 | $0.0001380 | $0.0001380 | $0.0001380 |
2020-02-03 | $0.0001380 | $0.0001370 | $0.0001380 | $0.0001370 |
2020-02-12 | $0.0001550 | $0.0001740 | $0.0001740 | $0.0001740 |
2020-02-13 | $0.0001740 | $0.0001740 | $0.0001740 | $0.0001740 |
2022-01-19 | $0.0002530 | $0.0002780 | $0.0003390 | $0.0002470 |
2022-01-20 | $0.0002780 | $0.0002700 | $0.0002700 | $0.0002700 |
2022-01-21 | $0.0002700 | $0.0002700 | $0.0002700 | $0.0002670 |
2022-01-22 | $0.0002310 | $0.0002170 | $0.0002170 | $0.0001930 |
2022-01-23 | $0.0002170 | $0.0002180 | $0.0002190 | $0.0002160 |
2022-01-25 | $0.0001950 | $0.0001970 | $0.0001970 | $0.0001970 |
2022-01-26 | $0.0001970 | $0.0001950 | $0.0001970 | $0.0001950 |
2022-02-01 | $0.0002150 | $0.0002230 | $0.0002510 | $0.0001950 |
2022-02-02 | $0.0002230 | $0.0002140 | $0.0002410 | $0.0002140 |
2022-02-03 | $0.0002140 | $0.0002430 | $0.0002700 | $0.0002160 |
2022-02-04 | $0.0002430 | $0.0002400 | $0.0002700 | $0.0002100 |
2022-02-05 | $0.0002400 | $0.0002390 | $0.0002400 | $0.0002380 |
2022-02-06 | $0.0002410 | $0.0002140 | $0.0002450 | $0.0002140 |
2022-02-07 | $0.0002140 | $0.0002120 | $0.0002150 | $0.0002120 |
2022-02-09 | $0.0002500 | $0.0002270 | $0.0002600 | $0.0002270 |
2022-02-10 | $0.0002270 | $0.0002260 | $0.0002280 | $0.0002260 |
Çift | Değiş tokuş |
---|---|
RATING/ETH | bcex |
RATING/ETH | gateio |
RATING/USDT | gateio |
DPRating is a quantitative crypto rating agency founded in May 2017. Since its inception, DPRating has released a comprehensive ICO rating model, SmartICO, and conducted in-depth rating for dozens of projects.
DPRating has gone on to improve and expand its ratings into three models with different concentrations: Embryo, Growth, and Mature. Each model is adapted to evaluate projects in different development phases. In the future, it will continue to refine these models to achieve more accurate and scientific results.
Apart from the quantitative ratings, DPRating's services also include due diligence investigation, ranking lists (Code audits and quality of token listings across different exchanges ), and indexes (DPC and BVIX).
Sorry, detailed technology about DPRating is not currently available
Sorry, detailed features about DPRating is not currently available