Speichern und verwalten Sie digitale Währungen ganz einfach
Sei deine eigene Bank
Datum | Öffnen | Schließen | Hoch | Niedrig |
---|---|---|---|---|
2018-12-19 | $0.0013320 | $0.0013590 | $0.0014090 | $0.0013080 |
2018-12-20 | $0.0013590 | $0.0015250 | $0.0015720 | $0.0015020 |
2018-12-21 | $0.0015250 | $0.0014120 | $0.0014340 | $0.0012900 |
2018-12-22 | $0.0014120 | $0.0015040 | $0.0015980 | $0.0014330 |
2018-12-23 | $0.0015040 | $0.0014880 | $0.0017480 | $0.0014720 |
2018-12-24 | $0.0014880 | $0.0014610 | $0.0018230 | $0.0013760 |
2018-12-25 | $0.0014610 | $0.0014410 | $0.0016620 | $0.0013490 |
2018-12-26 | $0.0014410 | $0.0013920 | $0.0015120 | $0.0013530 |
2018-12-27 | $0.0013920 | $0.0013660 | $0.0014120 | $0.0012140 |
2018-12-28 | $0.0013660 | $0.0014250 | $0.0017470 | $0.0014250 |
2018-12-29 | $0.0014250 | $0.0012630 | $0.0014140 | $0.0011530 |
2018-12-30 | $0.0012630 | $0.0013290 | $0.0013430 | $0.0012650 |
2018-12-31 | $0.0013290 | $0.0012820 | $0.0012950 | $0.0011950 |
2019-01-01 | $0.0012820 | $0.0013120 | $0.0013700 | $0.0009640 |
2019-01-02 | $0.0013120 | $0.0013000 | $0.0014860 | $0.0009240 |
2019-01-03 | $0.0013000 | $0.0013900 | $0.0014790 | $0.0010610 |
2019-01-04 | $0.0013900 | $0.0014360 | $0.0015280 | $0.0012500 |
2019-01-05 | $0.0014360 | $0.0013280 | $0.0014690 | $0.0012500 |
2019-01-06 | $0.0013280 | $0.0013320 | $0.0014430 | $0.0012860 |
2019-01-07 | $0.0013320 | $0.0013230 | $0.0013230 | $0.0012780 |
2019-01-08 | $0.0013230 | $0.0013150 | $0.0013600 | $0.0013150 |
2019-01-09 | $0.0013150 | $0.0013450 | $0.0013860 | $0.0012650 |
2019-01-10 | $0.0013450 | $0.0012540 | $0.0012670 | $0.0010660 |
2019-01-11 | $0.0012540 | $0.0012460 | $0.0012460 | $0.0010240 |
2019-01-12 | $0.0012460 | $0.0012210 | $0.0012580 | $0.0011700 |
2019-01-13 | $0.0012210 | $0.0011770 | $0.0012360 | $0.0011070 |
2019-01-14 | $0.0011770 | $0.0012840 | $0.0013570 | $0.0012290 |
2019-01-15 | $0.0012840 | $0.0012030 | $0.0012210 | $0.0011520 |
2019-01-16 | $0.0012030 | $0.0012450 | $0.0012450 | $0.0011940 |
2019-01-17 | $0.0012450 | $0.0012000 | $0.0013370 | $0.0011880 |
2019-01-18 | $0.0012000 | $0.0011940 | $0.0011950 | $0.0011570 |
2019-01-19 | $0.0011940 | $0.0012240 | $0.0012420 | $0.0011990 |
2019-01-20 | $0.0012240 | $0.0011490 | $0.0011600 | $0.0011370 |
2019-01-21 | $0.0011490 | $0.0011670 | $0.0011670 | $0.0011320 |
2019-01-22 | $0.0011670 | $0.0012390 | $0.0012390 | $0.0011910 |
2019-01-23 | $0.0012390 | $0.0011870 | $0.0012230 | $0.0011640 |
2019-01-24 | $0.0011870 | $0.0011890 | $0.0011990 | $0.0011530 |
2019-01-25 | $0.0011890 | $0.0011820 | $0.0011890 | $0.0011480 |
2019-01-26 | $0.0011820 | $0.0011980 | $0.0011980 | $0.0011870 |
2019-01-27 | $0.0011980 | $0.0011340 | $0.0011680 | $0.0011230 |
2019-01-28 | $0.0011340 | $0.0011490 | $0.0011700 | $0.0010640 |
2019-01-29 | $0.0011490 | $0.0011420 | $0.0011470 | $0.0011100 |
2019-01-30 | $0.0011420 | $0.0011670 | $0.0011930 | $0.0011560 |
2019-01-31 | $0.0011670 | $0.0011220 | $0.0011570 | $0.0010490 |
2019-02-01 | $0.0011220 | $0.0011450 | $0.0011670 | $0.0011240 |
2019-02-02 | $0.0011450 | $0.0011440 | $0.0011880 | $0.0011430 |
2019-02-03 | $0.0011440 | $0.0011880 | $0.0011880 | $0.0010720 |
2019-02-04 | $0.0011880 | $0.0011330 | $0.0011840 | $0.0011120 |
2019-02-05 | $0.0011330 | $0.0011760 | $0.0011760 | $0.0011120 |
2019-02-06 | $0.0011760 | $0.0011570 | $0.0011700 | $0.0011290 |
2019-02-07 | $0.0011570 | $0.0011470 | $0.0011610 | $0.0011260 |
2019-02-08 | $0.0011470 | $0.0012550 | $0.0013220 | $0.0012550 |
2019-02-09 | $0.0012550 | $0.0012540 | $0.0013260 | $0.0011720 |
2019-02-10 | $0.0012540 | $0.0013690 | $0.0013930 | $0.0012700 |
2019-02-11 | $0.0013690 | $0.0012920 | $0.0013250 | $0.0011850 |
2019-02-12 | $0.0012920 | $0.0012850 | $0.0013120 | $0.0012280 |
2019-02-13 | $0.0012850 | $0.0012190 | $0.0012900 | $0.0009850 |
2019-02-14 | $0.0012190 | $0.0011720 | $0.0012400 | $0.0010760 |
2019-02-15 | $0.0011720 | $0.0011470 | $0.0011960 | $0.0010980 |
2019-02-16 | $0.0011470 | $0.0011620 | $0.0011830 | $0.0010530 |
2019-02-17 | $0.0011620 | $0.0011950 | $0.0012740 | $0.0011820 |
2019-02-18 | $0.0011950 | $0.0012460 | $0.0013040 | $0.0012350 |
2019-02-19 | $0.0012460 | $0.0011550 | $0.0012270 | $0.0011410 |
2019-02-20 | $0.0011550 | $0.0011790 | $0.0012730 | $0.0011040 |
2019-02-21 | $0.0011790 | $0.0011420 | $0.0011860 | $0.0010980 |
2019-02-22 | $0.0011420 | $0.0012030 | $0.0012220 | $0.0010130 |
2019-02-23 | $0.0012030 | $0.0012600 | $0.0013080 | $0.0012600 |
2019-02-24 | $0.0012600 | $0.0011070 | $0.0011070 | $0.0009990 |
2019-02-25 | $0.0011070 | $0.0011890 | $0.0012090 | $0.0011050 |
2019-02-26 | $0.0011890 | $0.0011790 | $0.0011790 | $0.0011630 |
2019-02-27 | $0.0011790 | $0.0012230 | $0.0012230 | $0.0011580 |
2019-02-28 | $0.0012230 | $0.0011580 | $0.0012270 | $0.0009540 |
2019-03-01 | $0.0011580 | $0.0010890 | $0.0011710 | $0.0009980 |
2019-03-02 | $0.0010890 | $0.0011360 | $0.0011690 | $0.0010680 |
2019-03-03 | $0.0011360 | $0.0011780 | $0.0011780 | $0.0010400 |
2019-03-04 | $0.0011780 | $0.0010800 | $0.0011380 | $0.0010230 |
2019-03-05 | $0.0010800 | $0.0011210 | $0.0011790 | $0.0009970 |
2019-03-06 | $0.0011210 | $0.0011260 | $0.0011490 | $0.0010770 |
2019-03-07 | $0.0011260 | $0.0011110 | $0.0011290 | $0.0010490 |
2019-03-08 | $0.0011110 | $0.0010940 | $0.0011160 | $0.0010350 |
2019-03-09 | $0.0010940 | $0.0011160 | $0.0011540 | $0.0010840 |
2019-03-10 | $0.0011160 | $0.0011370 | $0.0011730 | $0.0010750 |
2019-03-11 | $0.0011370 | $0.0010830 | $0.0011280 | $0.0010280 |
2019-03-12 | $0.0010830 | $0.0010940 | $0.0011530 | $0.0010530 |
2019-03-13 | $0.0010940 | $0.0010610 | $0.0010820 | $0.0009560 |
2019-03-14 | $0.0010610 | $0.0010710 | $0.0011160 | $0.0010510 |
2019-03-15 | $0.0010710 | $0.0010010 | $0.0011090 | $0.0010010 |
2019-03-16 | $0.0010010 | $0.0010370 | $0.0011450 | $0.0010270 |
2019-03-17 | $0.0010370 | $0.0010470 | $0.0010720 | $0.0010060 |
2019-03-18 | $0.0010470 | $0.0010180 | $0.0010430 | $0.0009970 |
2019-03-19 | $0.0010180 | $0.0010120 | $0.0010420 | $0.0009900 |
2019-03-20 | $0.0010120 | $0.0010140 | $0.0010190 | $0.0009540 |
2019-03-21 | $0.0010140 | $0.0009700 | $0.0009840 | $0.0009220 |
2019-03-22 | $0.0009700 | $0.0009190 | $0.0010070 | $0.0008880 |
2019-03-23 | $0.0009190 | $0.0009780 | $0.0009850 | $0.0008380 |
2019-03-24 | $0.0009780 | $0.0008540 | $0.0009670 | $0.0008420 |
2019-03-25 | $0.0008540 | $0.0008680 | $0.0009360 | $0.0008330 |
2019-03-26 | $0.0008680 | $0.0008340 | $0.0008800 | $0.0008240 |
2019-03-27 | $0.0008340 | $0.0008340 | $0.0008710 | $0.0002960 |
2019-03-28 | $0.0008340 | $0.0005520 | $0.0008290 | $0.0003460 |
2019-03-29 | $0.0005520 | $0.0006200 | $0.0007670 | $0.0005540 |
2019-03-30 | $0.0006200 | $0.0006820 | $0.0007850 | $0.0005790 |
2019-03-31 | $0.0006820 | $0.0007460 | $0.0007460 | $0.0006780 |
2019-04-01 | $0.0007460 | $0.0007560 | $0.0008240 | $0.0007090 |
2019-04-02 | $0.0007560 | $0.0011460 | $0.0012120 | $0.0008400 |
2019-04-03 | $0.0011460 | $0.0011010 | $0.0011440 | $0.0009400 |
2019-04-04 | $0.0011010 | $0.0010510 | $0.0011430 | $0.0008800 |
2019-04-05 | $0.0010510 | $0.0011080 | $0.0011960 | $0.0010380 |
2019-04-06 | $0.0011080 | $0.0010820 | $0.0011970 | $0.0009990 |
2019-04-07 | $0.0010820 | $0.0015840 | $0.0017310 | $0.0010060 |
2019-04-08 | $0.0015840 | $0.0017400 | $0.0018110 | $0.0015210 |
2019-04-09 | $0.0017400 | $0.0013860 | $0.0017050 | $0.0011970 |
2019-04-10 | $0.0013860 | $0.0013570 | $0.0014120 | $0.0012540 |
2019-04-11 | $0.0013570 | $0.0012360 | $0.0013960 | $0.0010820 |
2019-04-12 | $0.0012360 | $0.0012360 | $0.0013260 | $0.0010120 |
2019-04-13 | $0.0012360 | $0.0012500 | $0.0013150 | $0.0011190 |
2019-04-14 | $0.0012500 | $0.0013390 | $0.0013830 | $0.0012790 |
2019-04-15 | $0.0013390 | $0.0013370 | $0.0014360 | $0.0012540 |
2019-04-16 | $0.0013370 | $0.0012620 | $0.0013920 | $0.0011930 |
2019-04-17 | $0.0012620 | $0.0012280 | $0.0012790 | $0.0011890 |
2019-04-18 | $0.0012280 | $0.0011030 | $0.0014580 | $0.0008420 |
2019-04-19 | $0.0011030 | $0.0011090 | $0.0011280 | $0.0010730 |
2019-04-20 | $0.0011090 | $0.0010390 | $0.0011190 | $0.0010140 |
2019-04-21 | $0.0010390 | $0.0011290 | $0.0013010 | $0.0010170 |
2019-04-22 | $0.0011290 | $0.0011350 | $0.0011690 | $0.0011230 |
2019-04-23 | $0.0011350 | $0.0011200 | $0.0011430 | $0.0010970 |
2019-04-24 | $0.0011200 | $0.0011460 | $0.0012440 | $0.0010860 |
2019-04-25 | $0.0011460 | $0.0013250 | $0.0013620 | $0.0009990 |
2019-04-26 | $0.0013250 | $0.0012030 | $0.0013770 | $0.0010650 |
2019-04-27 | $0.0012030 | $0.0013140 | $0.0013900 | $0.0012180 |
2019-04-28 | $0.0013190 | $0.0012960 | $0.0013280 | $0.0012720 |
2019-04-29 | $0.0012960 | $0.0012580 | $0.0012880 | $0.0012550 |
2019-04-30 | $0.0012580 | $0.0013350 | $0.0013530 | $0.0012790 |
2019-05-01 | $0.0013350 | $0.0013200 | $0.0013280 | $0.0012740 |
2019-05-02 | $0.0013200 | $0.0012790 | $0.0013270 | $0.0012400 |
2019-05-03 | $0.0012790 | $0.0013020 | $0.0013830 | $0.0010110 |
2019-05-04 | $0.0013020 | $0.0012320 | $0.0012930 | $0.0012220 |
2019-05-05 | $0.0012320 | $0.0012210 | $0.0012390 | $0.0012130 |
2019-05-06 | $0.0012210 | $0.0012110 | $0.0013310 | $0.0012020 |
2019-05-07 | $0.0012110 | $0.0011670 | $0.0012170 | $0.0011330 |
2019-05-08 | $0.0011670 | $0.0011590 | $0.0012170 | $0.0011490 |
2019-05-09 | $0.0011590 | $0.0011840 | $0.0012220 | $0.0011410 |
2019-05-10 | $0.0011840 | $0.0011630 | $0.0012160 | $0.0011570 |
2019-05-11 | $0.0011630 | $0.0011620 | $0.0013410 | $0.0011550 |
2019-05-12 | $0.0011620 | $0.0012150 | $0.0012570 | $0.0010100 |
2019-05-13 | $0.0012150 | $0.0012650 | $0.0012830 | $0.0012220 |
2019-05-14 | $0.0012650 | $0.0013140 | $0.0014050 | $0.0013030 |
2019-05-15 | $0.0013140 | $0.0013200 | $0.0015290 | $0.0013000 |
2019-05-16 | $0.0013200 | $0.0012590 | $0.0017430 | $0.0009920 |
2019-05-17 | $0.0012590 | $0.0012000 | $0.0013220 | $0.0011510 |
2019-05-18 | $0.0012000 | $0.0012120 | $0.0012240 | $0.0011020 |
2019-05-19 | $0.0012120 | $0.0013460 | $0.0014220 | $0.0013380 |
2019-05-20 | $0.0013460 | $0.0012580 | $0.0013360 | $0.0012230 |
2019-05-21 | $0.0012580 | $0.0013560 | $0.0013920 | $0.0012720 |
2019-05-22 | $0.0013560 | $0.0013390 | $0.0013410 | $0.0012540 |
2019-05-23 | $0.0013390 | $0.0014000 | $0.0014100 | $0.0013460 |
2019-05-24 | $0.0014000 | $0.0016000 | $0.0016020 | $0.0012780 |
2019-05-25 | $0.0015980 | $0.0016100 | $0.0016170 | $0.0015290 |
2019-05-26 | $0.0016100 | $0.0018240 | $0.0018240 | $0.0017010 |
2019-05-27 | $0.0018240 | $0.0020600 | $0.0020710 | $0.0018320 |
2019-05-28 | $0.0020600 | $0.0020960 | $0.0021310 | $0.0020520 |
2019-05-29 | $0.0020960 | $0.0022000 | $0.0022110 | $0.0020520 |
2019-05-30 | $0.0022000 | $0.0020840 | $0.0021270 | $0.0020200 |
2019-05-31 | $0.0020840 | $0.0021930 | $0.0022040 | $0.0021050 |
2019-06-01 | $0.0021930 | $0.0021200 | $0.0022080 | $0.0021120 |
2019-06-02 | $0.0021200 | $0.0021280 | $0.0021790 | $0.0020200 |
2019-06-03 | $0.0021280 | $0.0020220 | $0.0020370 | $0.0019390 |
2019-06-04 | $0.0020220 | $0.0019340 | $0.0019870 | $0.0019290 |
2019-06-05 | $0.0019340 | $0.0019820 | $0.0020110 | $0.0019720 |
2019-06-06 | $0.0019820 | $0.0019880 | $0.0020100 | $0.0019630 |
2019-06-07 | $0.0019880 | $0.0020040 | $0.0020060 | $0.0019460 |
2019-06-08 | $0.0020040 | $0.0019770 | $0.0019770 | $0.0019480 |
2019-06-09 | $0.0019770 | $0.0018580 | $0.0018790 | $0.0018470 |
2019-06-10 | $0.0018580 | $0.0019370 | $0.0019910 | $0.0018180 |
2019-06-11 | $0.0019370 | $0.0017950 | $0.0019150 | $0.0017650 |
2019-06-12 | $0.0017950 | $0.0019020 | $0.0019620 | $0.0018990 |
2019-06-13 | $0.0019020 | $0.0018110 | $0.0018620 | $0.0017930 |
2019-06-14 | $0.0018110 | $0.0018650 | $0.0018990 | $0.0018460 |
2019-06-15 | $0.0018650 | $0.0018930 | $0.0019300 | $0.0018580 |
2019-06-16 | $0.0018930 | $0.0018130 | $0.0019120 | $0.0017940 |
2019-06-17 | $0.0018130 | $0.0018930 | $0.0020130 | $0.0017480 |
2019-06-18 | $0.0018930 | $0.0020530 | $0.0020980 | $0.0018150 |
2019-06-19 | $0.0020530 | $0.0019610 | $0.0021740 | $0.0019580 |
2019-06-20 | $0.0019610 | $0.0020800 | $0.0021800 | $0.0019520 |
2019-06-21 | $0.0020800 | $0.0016430 | $0.0022620 | $0.0016430 |
2019-06-22 | $0.0016430 | $0.0020170 | $0.0021970 | $0.0017170 |
2019-06-23 | $0.0020170 | $0.0019150 | $0.0020040 | $0.0019120 |
2019-06-24 | $0.0019150 | $0.0021290 | $0.0024620 | $0.0018580 |
2019-06-25 | $0.0021290 | $0.0020860 | $0.0021750 | $0.0019340 |
2019-06-26 | $0.0020860 | $0.0019930 | $0.0023300 | $0.0019630 |
2019-06-27 | $0.0019930 | $0.0017230 | $0.0019440 | $0.0014410 |
2019-06-28 | $0.0017230 | $0.0018750 | $0.0019890 | $0.0018070 |
2019-06-29 | $0.0018750 | $0.0015200 | $0.0019580 | $0.0015200 |
2019-06-30 | $0.0015200 | $0.0014010 | $0.0016830 | $0.0013900 |
2019-07-01 | $0.0014010 | $0.0014800 | $0.0015270 | $0.0014090 |
2019-07-02 | $0.0014800 | $0.0015160 | $0.0016910 | $0.0014320 |
2019-07-03 | $0.0015160 | $0.0014530 | $0.0016170 | $0.0014530 |
2019-07-04 | $0.0014530 | $0.0014070 | $0.0014660 | $0.0013590 |
2019-07-05 | $0.0014070 | $0.0014370 | $0.0014800 | $0.0013070 |
2019-07-06 | $0.0014370 | $0.0014170 | $0.0016530 | $0.0014020 |
2019-07-07 | $0.0014170 | $0.0014430 | $0.0017470 | $0.0014100 |
2019-07-08 | $0.0014430 | $0.0014600 | $0.0016170 | $0.0014440 |
2019-07-09 | $0.0014600 | $0.0014690 | $0.0017580 | $0.0014160 |
2019-07-10 | $0.0014690 | $0.0014370 | $0.0014720 | $0.0013390 |
2019-07-11 | $0.0014370 | $0.0013590 | $0.0013800 | $0.0012840 |
2019-07-12 | $0.0013590 | $0.0014510 | $0.0015340 | $0.0013770 |
2019-07-13 | $0.0014510 | $0.0014440 | $0.0014820 | $0.0014120 |
2019-07-14 | $0.0014440 | $0.0013770 | $0.0014250 | $0.0012140 |
2019-07-15 | $0.0013770 | $0.0014280 | $0.0014720 | $0.0013850 |
2019-07-16 | $0.0014280 | $0.0012360 | $0.0013040 | $0.0012180 |
2019-07-17 | $0.0012360 | $0.0012760 | $0.0013630 | $0.0011520 |
2019-07-18 | $0.0012760 | $0.0014580 | $0.0014580 | $0.0013450 |
2019-07-19 | $0.0014580 | $0.0014980 | $0.0015180 | $0.0014160 |
2019-07-20 | $0.0014980 | $0.0014480 | $0.0015640 | $0.0013680 |
2019-07-21 | $0.0014480 | $0.0014200 | $0.0014740 | $0.0014020 |
2019-07-22 | $0.0014200 | $0.0013550 | $0.0014120 | $0.0012380 |
2019-07-23 | $0.0013550 | $0.0013790 | $0.0014370 | $0.0012780 |
2019-07-24 | $0.0013790 | $0.0015010 | $0.0015530 | $0.0014020 |
2019-07-25 | $0.0015010 | $0.0015800 | $0.0017110 | $0.0015030 |
2019-07-26 | $0.0015800 | $0.0016460 | $0.0018370 | $0.0015780 |
2019-07-27 | $0.0016460 | $0.0015000 | $0.0015870 | $0.0015000 |
2019-07-28 | $0.0015000 | $0.0014990 | $0.0015350 | $0.0014860 |
2019-07-29 | $0.0014990 | $0.0014910 | $0.0015350 | $0.0014480 |
2019-07-30 | $0.0014910 | $0.0017390 | $0.0017830 | $0.0014710 |
2019-07-31 | $0.0017390 | $0.0016160 | $0.0018410 | $0.0015790 |
2019-08-01 | $0.0016160 | $0.0015190 | $0.0015970 | $0.0015000 |
2019-08-10 | $0.0012190 | $0.0012560 | $0.0013180 | $0.0011100 |
2019-08-11 | $0.0012560 | $0.0012590 | $0.0012590 | $0.0012560 |
2019-11-23 | $0.0005740 | $0.0005750 | $0.0005900 | $0.0004890 |
2019-11-24 | $0.0005750 | $0.0005750 | $0.0005750 | $0.0005750 |
2019-11-30 | $0.0006430 | $0.0006390 | $0.0006430 | $0.0006310 |
2019-12-01 | $0.0006390 | $0.0006360 | $0.0006390 | $0.0006360 |
Usechain is committed to developing the world’s first mirror identity blockchain ecosystem. On the basis of current blockchain technology, Usechain innovatively sets Mirror Identity Protocol (MIP) as the foundation, brings the multi-layer technical and design innovation, breaks through the bottleneck for blockchain development, and provides technical infrastructure for virtual parallel worlds in the future. It will construct the future-oriented identity chain system with brand new technology and infrastructure. And it will construct the wider decentralized applications and provide the bottom-layer technical support for the decentralized applications in various industries, such as finance, payment, insurance, consumption, cultural broadcasting, charity and Commonweal and social management, and so forth.
Sorry, detailed technology about Usechain Token is not currently available
Sorry, detailed features about Usechain Token is not currently available