DTX Coin Values DTX
Turuosa ülempiirid:
24h turumaht:
Aktiivsed krüptovaluutad: 6301
Turg: 89491
ENG
EST
RUS
TUR
DEU
CHI
KOR
ITA
USD
USD
AED
AFN
ALL
AMD
ANG
AOA
ARS
AUD
AWG
AZN
BAM
BBD
BDT
BGN
BHD
BIF
BMD
BND
BOB
BRL
BTN
BWP
BYN
BZD
CAD
CDF
CHF
CLF
CLP
CNH
CNY
COP
CRC
CUC
CUP
CVE
CZK
DJF
DKK
DOP
DZD
EGP
ERN
ETB
EUR
FJD
FKP
GBP
GEL
GHS
GIP
GMD
GNF
GTQ
GYD
HKD
HNL
HRK
HTG
HUF
IDR
ILS
IMP
INR
ISK
JMD
JOD
JPY
KES
KGS
KHR
KMF
KPW
KRW
KWD
KYD
KZT
LAK
LBP
LKR
LRD
LSL
LYD
MAD
MDL
MGA
MKD
MMK
MNT
MOP
MRO
MRU
MUR
MVR
MWK
MXN
MYR
MZN
NAD
NGN
NIO
NOK
NPR
NZD
OMR
PAB
PEN
PGK
PHP
PKR
PLN
PYG
QAR
RON
RSD
RUB
RWF
SAR
SBD
SCR
SDG
SEK
SGD
SHP
SLL
SRD
SSP
STD
STN
SVC
SYP
SZL
THB
TJS
TMT
TND
TOP
TRY
TTD
TWD
TZS
UAH
UGX
UYU
UZS
VEF
VES
VND
VUV
WST
ZAR
ZMW
ZWL
Turuosa ülempiirid
24h turumaht
6301
Aktiivsed krüptovaluutad89491
TurgDaTa eXchange Crypto Coin Rank 792
Veebisait
Valge leht
r/DaTa eXchange
76,968,572 DTX
Get Wallet
Tasuta rahakott
Digitaalvaluutade hoidmine ja haldamine kergust
Blockchaini rahakott
Ole oma pank
DaTa eXchange
DaTa eXchange valuesUSD Hind $ 0.0173
$ 0.0173
DaTa eXchange BTC Hind 0.00000207
0.00000207
DaTa eXchange 24h turumaht $ 3,645
$ 3,645
DaTa eXchange Turuosa ülempiirid $ 1,332,916
$ 1,332,916
24h turumaht
0 BTC1 H
0.02 %
24 H
-1.67 %
7 d
22.33 %
Täna DaTa eXchange USA dollarites on praegu hind
0.0173
USD, ja kui see on muudetud Bitcoin on
0.00000207
BTC. Kogusumma 159 münt's praegu ringlusse turul. DaTa eXchange hinnad muutuvad praegu -1.67 %, Kontrollima kogu krüptokursus. Viimase 24 tunni jooksul 0.000 M US dollars DaTa eXchange on kaubeldatud Krüptovahetused. Hangi DaTa eXchange's edusamme, lisades selle oma lemmikud tasuta portfelli kui soovid.
Täisnimi
DaTa eXchange
Sümbol
DTX
Algoritm
ETH Token
BTC Hind
0.00000207 BTC
BTC Turg
159 BTC
BTC 24h Vol
0 BTC
Kokku hangitud münte
76,968,572 DTX
1h
0.02 %
24h
-1.67 %
7d
22.33 %
Twitter
Facebook
Share DaTa eXchange Price
DTX Tabelid
DaTa eXchange Hind Tabelid
DTX Kõrge/Madal hinnatabel
DaTa eXchange Hind Kõrge/Madal hinnatabel
Historical Data
DaTa eXchange Crypto Technology
| Date | Open | Close | High | Low |
|---|---|---|---|---|
| 2018-10-04 | $0.0203900 | $0.0205300 | $0.0206600 | $0.0205300 |
| 2018-10-05 | $0.0205300 | $0.0172500 | $0.0211600 | $0.0171800 |
| 2018-10-06 | $0.0172500 | $0.0197700 | $0.0208900 | $0.0171300 |
| 2018-10-07 | $0.0197700 | $0.0194700 | $0.0198000 | $0.008119 |
| 2018-10-08 | $0.0194700 | $0.0152300 | $0.0196200 | $0.0120400 |
| 2018-10-09 | $0.0152300 | $0.0147900 | $0.0175700 | $0.0126000 |
| 2018-10-10 | $0.0147900 | $0.0125700 | $0.0196800 | $0.0125000 |
| 2018-10-11 | $0.0125700 | $0.0118000 | $0.0121100 | $0.0118000 |
| 2018-10-12 | $0.0118000 | $0.0126300 | $0.0175600 | $0.0118100 |
| 2018-10-13 | $0.0126300 | $0.0173000 | $0.0173000 | $0.0126600 |
| 2018-10-14 | $0.0173000 | $0.0143100 | $0.0182100 | $0.0126800 |
| 2018-10-15 | $0.0143100 | $0.0172600 | $0.0185100 | $0.0140200 |
| 2018-10-16 | $0.0172600 | $0.0147500 | $0.0171800 | $0.0147500 |
| 2018-10-17 | $0.0147500 | $0.0161100 | $0.0161100 | $0.0138100 |
| 2018-10-18 | $0.0161100 | $0.0138900 | $0.0164200 | $0.0138900 |
| 2018-10-19 | $0.0138900 | $0.0159100 | $0.0163700 | $0.0137800 |
| 2018-10-20 | $0.0159100 | $0.0140800 | $0.0159700 | $0.0140800 |
| 2018-10-21 | $0.0140800 | $0.0158800 | $0.0161400 | $0.0141300 |
| 2018-10-22 | $0.0158800 | $0.0155600 | $0.0159500 | $0.0142600 |
| 2018-10-23 | $0.0155600 | $0.0148200 | $0.0159200 | $0.0131300 |
| 2018-10-24 | $0.0148200 | $0.0130800 | $0.0148300 | $0.0124300 |
| 2018-10-25 | $0.0130800 | $0.0140900 | $0.0140900 | $0.0130500 |
| 2018-10-26 | $0.0140900 | $0.0158200 | $0.0158200 | $0.0127900 |
| 2018-10-27 | $0.0158200 | $0.0157900 | $0.0158500 | $0.0132000 |
| 2018-10-28 | $0.0157900 | $0.0150100 | $0.0162400 | $0.0144900 |
| 2018-10-29 | $0.0150100 | $0.0154100 | $0.0154700 | $0.0135700 |
| 2018-10-30 | $0.0154100 | $0.0143200 | $0.0153900 | $0.0119900 |
| 2018-10-31 | $0.0143200 | $0.0151600 | $0.0151600 | $0.0138300 |
| 2018-11-01 | $0.0151600 | $0.0157000 | $0.0158300 | $0.0137800 |
| 2018-11-02 | $0.0157000 | $0.0166300 | $0.0185400 | $0.0157300 |
| 2018-11-03 | $0.0166300 | $0.0165800 | $0.0188700 | $0.0165800 |
| 2018-11-04 | $0.0165800 | $0.0168100 | $0.0168100 | $0.0168100 |
| 2018-11-05 | $0.0168100 | $0.0211000 | $0.0212300 | $0.0167300 |
| 2018-11-06 | $0.0211000 | $0.0154900 | $0.0212500 | $0.0154900 |
| 2018-11-07 | $0.0154900 | $0.0156700 | $0.0156700 | $0.0156100 |
| 2018-11-08 | $0.0156700 | $0.0154700 | $0.0154700 | $0.0154700 |
| 2018-11-09 | $0.0154700 | $0.0206600 | $0.0208600 | $0.0153100 |
| 2018-11-10 | $0.0206600 | $0.0174600 | $0.0207200 | $0.0172100 |
| 2018-11-11 | $0.0174600 | $0.0174900 | $0.0174900 | $0.0174900 |
| 2018-11-12 | $0.0174900 | $0.0178500 | $0.0218700 | $0.0151700 |
| 2018-11-13 | $0.0178500 | $0.0182600 | $0.0214300 | $0.0177500 |
| 2018-11-14 | $0.0182600 | $0.0167100 | $0.0194100 | $0.0165400 |
| 2018-11-15 | $0.0167000 | $0.0164300 | $0.0189200 | $0.0164300 |
| 2018-11-16 | $0.0164300 | $0.0163100 | $0.0183800 | $0.0162600 |
| 2018-11-17 | $0.0163100 | $0.0162100 | $0.0180400 | $0.0162100 |
| 2018-11-18 | $0.0162000 | $0.0163400 | $0.0181900 | $0.0163400 |
| 2018-11-19 | $0.0163400 | $0.0153900 | $0.0155400 | $0.0140000 |
| 2018-11-20 | $0.0153900 | $0.0130100 | $0.0142100 | $0.0130100 |
| 2018-11-21 | $0.0140800 | $0.0102400 | $0.0150200 | $0.009691 |
| 2018-11-22 | $0.0102400 | $0.0137400 | $0.0137400 | $0.009635 |
| 2018-11-23 | $0.0137400 | $0.009816 | $0.0138100 | $0.009816 |
| 2018-11-24 | $0.009816 | $0.0104400 | $0.0113700 | $0.008710 |
| 2018-11-25 | $0.0104400 | $0.0107300 | $0.0108500 | $0.0106900 |
| 2018-11-26 | $0.0107300 | $0.009159 | $0.0132100 | $0.009159 |
| 2018-11-27 | $0.009159 | $0.009443 | $0.0133000 | $0.009252 |
| 2018-11-28 | $0.009443 | $0.0131300 | $0.0131300 | $0.0105300 |
| 2018-11-29 | $0.0131300 | $0.0132000 | $0.0132000 | $0.0132000 |
| 2018-11-30 | $0.0132000 | $0.0123500 | $0.0123500 | $0.0123500 |
| 2018-12-01 | $0.0123500 | $0.0129300 | $0.0129300 | $0.0106200 |
| 2018-12-02 | $0.0129300 | $0.0127600 | $0.0127600 | $0.0127600 |
| 2018-12-03 | $0.0127600 | $0.0119200 | $0.0119200 | $0.0100700 |
| 2018-12-04 | $0.0119200 | $0.0120800 | $0.0121600 | $0.005330 |
| 2018-12-05 | $0.0120800 | $0.006167 | $0.0114400 | $0.006167 |
| 2018-12-06 | $0.006167 | $0.0104200 | $0.0105600 | $0.005751 |
| 2018-12-07 | $0.0104200 | $0.0102300 | $0.0102300 | $0.0102300 |
| 2018-12-08 | $0.0102300 | $0.0103100 | $0.0103500 | $0.0102800 |
| 2018-12-09 | $0.0103100 | $0.008623 | $0.0107100 | $0.008623 |
| 2018-12-10 | $0.008623 | $0.0103700 | $0.0103700 | $0.008321 |
| 2018-12-11 | $0.0103700 | $0.0101400 | $0.0101700 | $0.0101000 |
| 2018-12-12 | $0.0101400 | $0.0103900 | $0.0103900 | $0.0103900 |
| 2018-12-13 | $0.0103900 | $0.009849 | $0.009849 | $0.009849 |
| 2018-12-14 | $0.009849 | $0.009253 | $0.009642 | $0.008412 |
| 2018-12-15 | $0.009253 | $0.009245 | $0.009245 | $0.009245 |
| 2018-12-16 | $0.009245 | $0.009310 | $0.009310 | $0.009310 |
| 2018-12-17 | $0.009310 | $0.0099350 | $0.0101500 | $0.008516 |
| 2018-12-18 | $0.0099350 | $0.0104000 | $0.0104000 | $0.0104000 |
| 2018-12-19 | $0.0104000 | $0.0099020 | $0.0113200 | $0.009790 |
| 2018-12-20 | $0.0099020 | $0.0109600 | $0.0125000 | $0.0109600 |
| 2018-12-21 | $0.0109600 | $0.0102900 | $0.0107200 | $0.0102900 |
| 2018-12-22 | $0.0102900 | $0.0117300 | $0.0117300 | $0.009870 |
| 2018-12-23 | $0.0117300 | $0.0116200 | $0.0116200 | $0.0116200 |
| 2018-12-24 | $0.0116200 | $0.009797 | $0.0118400 | $0.007429 |
| 2018-12-25 | $0.009797 | $0.008820 | $0.009203 | $0.008820 |
| 2018-12-26 | $0.008820 | $0.0111200 | $0.0111200 | $0.008544 |
| 2018-12-27 | $0.0111200 | $0.0104600 | $0.0106500 | $0.0104600 |
| 2018-12-28 | $0.0104600 | $0.0103000 | $0.0115700 | $0.0101500 |
| 2018-12-29 | $0.0103000 | $0.0099100 | $0.0110900 | $0.0099100 |
| 2018-12-30 | $0.0099100 | $0.007948 | $0.0114500 | $0.007948 |
| 2018-12-31 | $0.007948 | $0.007795 | $0.0111700 | $0.007645 |
| 2019-01-01 | $0.007795 | $0.0102800 | $0.0102800 | $0.008071 |
| 2019-01-02 | $0.0102800 | $0.0102600 | $0.0105000 | $0.0102600 |
| 2019-01-03 | $0.0102600 | $0.0101700 | $0.0101700 | $0.0099350 |
| 2019-01-04 | $0.0101700 | $0.0102700 | $0.0102700 | $0.0102700 |
| 2019-01-05 | $0.0102700 | $0.0101800 | $0.0102200 | $0.008173 |
| 2019-01-06 | $0.0101800 | $0.0108300 | $0.0108300 | $0.0108300 |
| 2019-01-07 | $0.0108300 | $0.0134500 | $0.0134900 | $0.009761 |
| 2019-01-08 | $0.0134500 | $0.0134200 | $0.0134200 | $0.0134200 |
| 2019-01-09 | $0.0134200 | $0.0134400 | $0.0134400 | $0.0111300 |
| 2019-01-10 | $0.0134400 | $0.0119900 | $0.0121800 | $0.008694 |
| 2019-01-11 | $0.0119900 | $0.0120000 | $0.0120000 | $0.0120000 |
| 2019-01-12 | $0.0120000 | $0.0113600 | $0.0119800 | $0.0105500 |
| 2019-01-13 | $0.0113600 | $0.0110400 | $0.0110400 | $0.0103700 |
| 2019-01-14 | $0.0110400 | $0.0114500 | $0.0115200 | $0.0108200 |
| 2019-01-15 | $0.0114500 | $0.0111900 | $0.0111900 | $0.0111900 |
| 2019-01-16 | $0.0111900 | $0.008454 | $0.0112600 | $0.008308 |
| 2019-01-17 | $0.008454 | $0.0103900 | $0.0104700 | $0.008550 |
| 2019-01-18 | $0.0103900 | $0.0102900 | $0.0102900 | $0.009303 |
| 2019-01-19 | $0.0102900 | $0.0099590 | $0.0105200 | $0.008578 |
| 2019-01-20 | $0.0099590 | $0.009526 | $0.009526 | $0.009526 |
| 2019-01-21 | $0.009526 | $0.009716 | $0.0101400 | $0.0027500 |
| 2019-01-22 | $0.009716 | $0.009221 | $0.009798 | $0.006520 |
| 2019-01-23 | $0.009221 | $0.009502 | $0.009537 | $0.009144 |
| 2019-01-24 | $0.009502 | $0.009788 | $0.0100800 | $0.009572 |
| 2019-01-25 | $0.009788 | $0.008706 | $0.009745 | $0.007954 |
| 2019-01-26 | $0.008706 | $0.009675 | $0.009675 | $0.008739 |
| 2019-01-27 | $0.009675 | $0.009804 | $0.009840 | $0.009590 |
| 2019-01-28 | $0.009804 | $0.008599 | $0.0103600 | $0.008599 |
| 2019-01-29 | $0.008599 | $0.0102200 | $0.0102200 | $0.008409 |
| 2019-01-30 | $0.0102200 | $0.008945 | $0.0103700 | $0.008945 |
| 2019-01-31 | $0.008945 | $0.009444 | $0.009444 | $0.008860 |
| 2019-02-01 | $0.009444 | $0.009796 | $0.009831 | $0.008862 |
| 2019-02-02 | $0.009796 | $0.008982 | $0.0099300 | $0.008982 |
| 2019-02-03 | $0.008982 | $0.0101800 | $0.0101800 | $0.008831 |
| 2019-02-04 | $0.0101800 | $0.0101200 | $0.0101200 | $0.0101200 |
| 2019-02-05 | $0.0101200 | $0.0101700 | $0.0101700 | $0.008929 |
| 2019-02-06 | $0.0101700 | $0.0100100 | $0.0100100 | $0.0100100 |
| 2019-02-07 | $0.0100100 | $0.0100900 | $0.0100900 | $0.009822 |
| 2019-02-08 | $0.0100900 | $0.0104300 | $0.0161000 | $0.009882 |
| 2019-02-09 | $0.0104300 | $0.0157000 | $0.0157000 | $0.0104100 |
| 2019-02-10 | $0.0157000 | $0.0143700 | $0.0158500 | $0.0101000 |
| 2019-02-11 | $0.0143700 | $0.0113800 | $0.0140800 | $0.0113800 |
| 2019-02-12 | $0.0113800 | $0.0129100 | $0.0136400 | $0.0110000 |
| 2019-02-13 | $0.0129100 | $0.0128400 | $0.0128700 | $0.0128400 |
| 2019-02-14 | $0.0128400 | $0.0142100 | $0.0142100 | $0.0120900 |
| 2019-02-15 | $0.0142100 | $0.0142700 | $0.0142700 | $0.0142300 |
| 2019-02-16 | $0.0142700 | $0.0143600 | $0.0143600 | $0.0123300 |
| 2019-02-17 | $0.0143600 | $0.0144600 | $0.0145700 | $0.0121500 |
| 2019-02-18 | $0.0144600 | $0.0140500 | $0.0154200 | $0.0131100 |
| 2019-02-19 | $0.0140500 | $0.0142100 | $0.0142100 | $0.0130300 |
| 2019-02-20 | $0.0142100 | $0.0143100 | $0.0143900 | $0.006557 |
| 2019-02-21 | $0.0143100 | $0.008347 | $0.0144500 | $0.007441 |
| 2019-02-22 | $0.008347 | $0.0151000 | $0.0151000 | $0.008445 |
| 2019-02-23 | $0.0151000 | $0.0151400 | $0.0157300 | $0.0130700 |
| 2019-02-24 | $0.0151400 | $0.0137700 | $0.0137700 | $0.0118800 |
| 2019-02-25 | $0.0137700 | $0.0132700 | $0.0140400 | $0.0120700 |
| 2019-02-26 | $0.0132700 | $0.0119500 | $0.0131700 | $0.0119500 |
| 2019-02-27 | $0.0119500 | $0.0136000 | $0.0146700 | $0.009577 |
| 2019-02-28 | $0.0136000 | $0.0137600 | $0.0155200 | $0.0102100 |
| 2019-03-01 | $0.0137600 | $0.0149800 | $0.0149800 | $0.0116100 |
| 2019-03-02 | $0.0149800 | $0.0150300 | $0.0150300 | $0.0150300 |
| 2019-03-03 | $0.0150300 | $0.0153300 | $0.0153300 | $0.0147200 |
| 2019-03-04 | $0.0153300 | $0.0114600 | $0.0150000 | $0.009776 |
| 2019-03-05 | $0.0114600 | $0.0115800 | $0.0118900 | $0.0115800 |
| 2019-03-06 | $0.0115800 | $0.0103500 | $0.0119300 | $0.0103500 |
| 2019-03-07 | $0.0103500 | $0.0104100 | $0.0104100 | $0.0103700 |
| 2019-03-08 | $0.0104100 | $0.0102100 | $0.0118700 | $0.0102100 |
| 2019-03-09 | $0.0102100 | $0.0119600 | $0.0120800 | $0.0103400 |
| 2019-03-10 | $0.0119600 | $0.0116300 | $0.0126900 | $0.0114000 |
| 2019-03-11 | $0.0116300 | $0.0114700 | $0.0114700 | $0.0114700 |
| 2019-03-12 | $0.0114700 | $0.0115100 | $0.0115100 | $0.0115100 |
| 2019-03-13 | $0.0115100 | $0.0113600 | $0.0119500 | $0.0112100 |
| 2019-03-14 | $0.0113600 | $0.0113700 | $0.0113700 | $0.0113700 |
| 2019-03-15 | $0.0113700 | $0.0109200 | $0.0123300 | $0.0109200 |
| 2019-03-16 | $0.0109200 | $0.0112000 | $0.0112800 | $0.0112000 |
| 2019-03-17 | $0.0112000 | $0.0111100 | $0.0111100 | $0.0111100 |
| 2019-03-18 | $0.0111100 | $0.0110900 | $0.0110900 | $0.0110900 |
| 2019-03-19 | $0.0110900 | $0.0124700 | $0.0125600 | $0.009256 |
| 2019-03-20 | $0.0124700 | $0.0124500 | $0.0125800 | $0.0114800 |
| 2019-03-21 | $0.0124500 | $0.0132300 | $0.0132300 | $0.0113500 |
| 2019-03-22 | $0.0132300 | $0.0133200 | $0.0133200 | $0.0117600 |
| 2019-03-23 | $0.0133200 | $0.0139900 | $0.0139900 | $0.0132200 |
| 2019-03-24 | $0.0139900 | $0.0153400 | $0.0160600 | $0.0132200 |
| 2019-03-25 | $0.0153400 | $0.0127200 | $0.0150700 | $0.0127200 |
| 2019-03-26 | $0.0127200 | $0.0141900 | $0.0160800 | $0.0119400 |
| 2019-03-27 | $0.0141900 | $0.0263000 | $0.0263000 | $0.0140800 |
| 2019-03-28 | $0.0263000 | $0.0282600 | $0.0350400 | $0.0142500 |
| 2019-03-29 | $0.0282600 | $0.0257800 | $0.0327700 | $0.0152900 |
| 2019-03-30 | $0.0257800 | $0.0329000 | $0.0329000 | $0.0251600 |
| 2019-03-31 | $0.0329000 | $0.0344600 | $0.0345900 | $0.0321200 |
| 2019-04-01 | $0.0344600 | $0.0336300 | $0.0347900 | $0.0282300 |
| 2019-04-02 | $0.0336300 | $0.0281700 | $0.0403800 | $0.0281700 |
| 2019-04-03 | $0.0281700 | $0.0402600 | $0.0402600 | $0.0285700 |
| 2019-04-04 | $0.0402600 | $0.0295300 | $0.0413200 | $0.0294800 |
| 2019-04-05 | $0.0295300 | $0.0279600 | $0.0422500 | $0.0279100 |
| 2019-04-06 | $0.0279600 | $0.0246800 | $0.0307000 | $0.0246800 |
| 2019-04-07 | $0.0246800 | $0.0288700 | $0.0288700 | $0.0236100 |
| 2019-04-08 | $0.0288700 | $0.0241400 | $0.0370100 | $0.0240900 |
| 2019-04-09 | $0.0241400 | $0.0340200 | $0.0340200 | $0.0237200 |
| 2019-04-10 | $0.0340200 | $0.0278200 | $0.0347800 | $0.0278200 |
| 2019-04-11 | $0.0278200 | $0.0217100 | $0.0264000 | $0.0217100 |
| 2019-04-12 | $0.0217100 | $0.0279500 | $0.0279500 | $0.0218500 |
| 2019-04-13 | $0.0279500 | $0.0254000 | $0.0279400 | $0.0193600 |
| 2019-04-14 | $0.0254000 | $0.0308400 | $0.0308400 | $0.0237600 |
| 2019-04-15 | $0.0308400 | $0.0251900 | $0.0300700 | $0.0251900 |
| 2019-04-16 | $0.0251900 | $0.0255400 | $0.0260600 | $0.0181900 |
| 2019-04-17 | $0.0255400 | $0.0217800 | $0.0256600 | $0.0217800 |
| 2019-04-18 | $0.0217800 | $0.0264500 | $0.0264500 | $0.0220100 |
| 2019-04-19 | $0.0264500 | $0.0252600 | $0.0304500 | $0.0164200 |
| 2019-04-20 | $0.0252600 | $0.0262000 | $0.0262000 | $0.0220500 |
| 2019-04-21 | $0.0262000 | $0.0258900 | $0.0261000 | $0.0212200 |
| 2019-04-22 | $0.0258900 | $0.0249800 | $0.0263300 | $0.0249800 |
| 2019-04-23 | $0.0249800 | $0.0257000 | $0.0274200 | $0.0191700 |
| 2019-04-24 | $0.0257000 | $0.0244400 | $0.0253100 | $0.0197500 |
| 2019-04-25 | $0.0244400 | $0.0231300 | $0.0231300 | $0.0231300 |
| 2019-04-26 | $0.0231300 | $0.0234500 | $0.0234500 | $0.0234500 |
| 2019-04-27 | $0.0234500 | $0.0234300 | $0.0234300 | $0.0234300 |
| 2019-04-28 | $0.0234500 | $0.0228800 | $0.0236200 | $0.0164500 |
| 2019-04-29 | $0.0228800 | $0.0227900 | $0.0227900 | $0.0208500 |
| 2019-04-30 | $0.0227900 | $0.0205500 | $0.0232800 | $0.0187800 |
| 2019-05-01 | $0.0205500 | $0.0215000 | $0.0224200 | $0.0189200 |
| 2019-05-02 | $0.0215000 | $0.0228300 | $0.0228300 | $0.0219500 |
| 2019-05-03 | $0.0228300 | $0.0241600 | $0.0241600 | $0.0227800 |
| 2019-05-04 | $0.0241600 | $0.0227800 | $0.0245300 | $0.0200900 |
| 2019-05-05 | $0.0227800 | $0.0226000 | $0.0226000 | $0.0226000 |
| 2019-05-06 | $0.0226000 | $0.0224200 | $0.0224200 | $0.0224200 |
| 2019-05-07 | $0.0224200 | $0.0218200 | $0.0227000 | $0.0200200 |
| 2019-05-08 | $0.0218200 | $0.0207000 | $0.0262100 | $0.0207000 |
| 2019-05-09 | $0.0207000 | $0.0275300 | $0.0287600 | $0.0192600 |
| 2019-05-10 | $0.0275300 | $0.0260700 | $0.0283600 | $0.0228300 |
| 2019-05-11 | $0.0260700 | $0.0269000 | $0.0294800 | $0.0224400 |
| 2019-05-12 | $0.0269000 | $0.0265100 | $0.0265100 | $0.0199600 |
| 2019-05-13 | $0.0265100 | $0.0294300 | $0.0296600 | $0.0242800 |
| 2019-05-14 | $0.0294300 | $0.0270500 | $0.0300900 | $0.0248200 |
| 2019-05-15 | $0.0270500 | $0.0245500 | $0.0277400 | $0.0240600 |
| 2019-05-16 | $0.0245500 | $0.0211800 | $0.0263000 | $0.0118900 |
| 2019-05-17 | $0.0211800 | $0.0222600 | $0.0222600 | $0.0190900 |
| 2019-05-18 | $0.0222600 | $0.0206400 | $0.0219400 | $0.0206400 |
| 2019-05-19 | $0.0206400 | $0.0232700 | $0.0232700 | $0.0232700 |
| 2019-05-20 | $0.0232700 | $0.0298300 | $0.0332700 | $0.0227200 |
| 2019-05-21 | $0.0298300 | $0.0288500 | $0.0338600 | $0.0245600 |
| 2019-05-22 | $0.0288500 | $0.0289800 | $0.0351600 | $0.0263100 |
| 2019-05-23 | $0.0289800 | $0.0293000 | $0.0312700 | $0.0263900 |
| 2019-05-24 | $0.0293000 | $0.0342200 | $0.0351800 | $0.0297500 |
| 2019-05-25 | $0.0342200 | $0.0373900 | $0.0373900 | $0.0301400 |
| 2019-05-26 | $0.0373900 | $0.0404900 | $0.0404900 | $0.0404900 |
| 2019-05-27 | $0.0404900 | $0.0407600 | $0.0407600 | $0.0407600 |
| 2019-05-28 | $0.0407600 | $0.0404600 | $0.0404600 | $0.0404600 |
| 2019-05-29 | $0.0404600 | $0.0402000 | $0.0402000 | $0.0402000 |
| 2019-05-30 | $0.0402000 | $0.0384000 | $0.0384000 | $0.0384000 |
| 2019-05-31 | $0.0384000 | $0.0396800 | $0.0396800 | $0.0396800 |
| 2019-06-01 | $0.0396800 | $0.0397000 | $0.0397000 | $0.0397000 |
| 2019-06-02 | $0.0397000 | $0.0405400 | $0.0405400 | $0.0405400 |
| 2019-06-03 | $0.0405400 | $0.0376500 | $0.0376500 | $0.0376500 |
| 2019-06-04 | $0.0376500 | $0.0356200 | $0.0356200 | $0.0356200 |
| 2019-06-05 | $0.0356200 | $0.0361500 | $0.0361500 | $0.0361500 |
| 2019-06-06 | $0.0361500 | $0.0362300 | $0.0362300 | $0.0362300 |
| 2019-06-07 | $0.0362300 | $0.0371300 | $0.0371300 | $0.0371300 |
| 2019-06-08 | $0.0371300 | $0.0368100 | $0.0368100 | $0.0368100 |
| 2019-06-09 | $0.0368100 | $0.0354700 | $0.0354700 | $0.0354700 |
| 2019-06-10 | $0.0354700 | $0.0372200 | $0.0372200 | $0.0372200 |
| 2019-06-11 | $0.0372200 | $0.0367400 | $0.0367400 | $0.0367400 |
| 2019-06-12 | $0.0367400 | $0.0379300 | $0.0379300 | $0.0379300 |
| 2019-06-13 | $0.0379300 | $0.0382100 | $0.0382100 | $0.0382100 |
| 2019-06-14 | $0.0382100 | $0.0403400 | $0.0403400 | $0.0403400 |
| 2019-06-15 | $0.0403400 | $0.0410800 | $0.0410800 | $0.0410800 |
| 2019-06-16 | $0.0410800 | $0.0416600 | $0.0416600 | $0.0416600 |
| 2019-06-17 | $0.0416600 | $0.0433200 | $0.0433200 | $0.0433200 |
| 2019-06-18 | $0.0433200 | $0.0421400 | $0.0421400 | $0.0421400 |
| 2019-06-19 | $0.0421400 | $0.0430600 | $0.0430600 | $0.0430600 |
| 2019-06-20 | $0.0430600 | $0.0442500 | $0.0442500 | $0.0442500 |
| 2019-06-21 | $0.0442500 | $0.0474200 | $0.0474200 | $0.0474200 |
| 2019-06-22 | $0.0474200 | $0.0496000 | $0.0496000 | $0.0496000 |
| 2019-06-23 | $0.0496000 | $0.0504 | $0.0504 | $0.0504 |
| 2019-06-24 | $0.0504 | $0.0512 | $0.0512 | $0.0512 |
| 2019-06-25 | $0.0512 | $0.0545 | $0.0545 | $0.0545 |
| 2019-06-26 | $0.0545 | $0.0599 | $0.0599 | $0.0599 |
| 2019-06-27 | $0.0599 | $0.0518 | $0.0518 | $0.0518 |
| 2019-06-28 | $0.0518 | $0.0573 | $0.0573 | $0.0573 |
| 2019-06-29 | $0.0573 | $0.0551 | $0.0551 | $0.0551 |
| 2019-06-30 | $0.0551 | $0.0499700 | $0.0499700 | $0.0499700 |
| 2019-07-01 | $0.0499700 | $0.0491500 | $0.0491500 | $0.0491500 |
| 2019-07-02 | $0.0491500 | $0.0503 | $0.0503 | $0.0503 |
| 2019-07-03 | $0.0503 | $0.0556 | $0.0556 | $0.0556 |
| 2019-07-04 | $0.0556 | $0.0518 | $0.0518 | $0.0518 |
| 2019-07-05 | $0.0518 | $0.0510 | $0.0510 | $0.0510 |
| 2019-07-06 | $0.0510 | $0.0522 | $0.0522 | $0.0522 |
| 2019-07-07 | $0.0522 | $0.0532 | $0.0532 | $0.0532 |
| 2019-07-08 | $0.0532 | $0.0571 | $0.0571 | $0.0571 |
| 2019-07-09 | $0.0571 | $0.0583 | $0.0583 | $0.0583 |
| 2019-07-10 | $0.0583 | $0.0561 | $0.0561 | $0.0561 |
| 2019-07-11 | $0.0561 | $0.0526 | $0.0526 | $0.0526 |
| 2019-07-12 | $0.0526 | $0.0547 | $0.0547 | $0.0547 |
| 2019-07-13 | $0.0547 | $0.0527 | $0.0527 | $0.0527 |
| 2019-07-14 | $0.0527 | $0.0473500 | $0.0473500 | $0.0473500 |
| 2019-07-15 | $0.0473500 | $0.0504 | $0.0504 | $0.0504 |
| 2019-07-16 | $0.0504 | $0.0437200 | $0.0437200 | $0.0437200 |
| 2019-07-17 | $0.0437200 | $0.0449900 | $0.0449900 | $0.0449900 |
| 2019-07-18 | $0.0449900 | $0.0493600 | $0.0493600 | $0.0493600 |
| 2019-07-19 | $0.0493600 | $0.0488700 | $0.0488700 | $0.0488700 |
| 2019-07-20 | $0.0488700 | $0.0499200 | $0.0499200 | $0.0499200 |
| 2019-07-21 | $0.0499200 | $0.0491200 | $0.0491200 | $0.0491200 |
| 2019-07-22 | $0.0491200 | $0.0479100 | $0.0479100 | $0.0479100 |
| 2019-07-23 | $0.0479100 | $0.0457200 | $0.0457200 | $0.0457200 |
| 2019-07-24 | $0.0457200 | $0.0453400 | $0.0453400 | $0.0453400 |
| 2019-07-25 | $0.0453400 | $0.0458500 | $0.0458500 | $0.0458500 |
| 2019-07-26 | $0.0458500 | $0.0456900 | $0.0456900 | $0.0456900 |
| 2019-07-27 | $0.0456900 | $0.0439800 | $0.0439800 | $0.0439800 |
| 2019-07-28 | $0.0439800 | $0.0442300 | $0.0442300 | $0.0442300 |
| 2019-07-29 | $0.0442300 | $0.0441100 | $0.0441100 | $0.0441100 |
| 2019-07-30 | $0.0441100 | $0.0445200 | $0.0445200 | $0.0445200 |
| 2019-07-31 | $0.0445200 | $0.0468100 | $0.0468100 | $0.0468100 |
| 2019-08-01 | $0.0468100 | $0.0461300 | $0.0463600 | $0.0461300 |
| 2019-08-03 | $0.0488500 | $0.0502 | $0.0502 | $0.0502 |
| 2019-08-04 | $0.0502 | $0.0504 | $0.0504 | $0.0502 |
| 2019-08-10 | $0.0551 | $0.0524 | $0.0524 | $0.0524 |
| 2019-08-11 | $0.0524 | $0.0524 | $0.0524 | $0.0524 |
| 2019-08-17 | $0.0480700 | $0.0474100 | $0.0474100 | $0.0474100 |
| 2019-08-18 | $0.0474100 | $0.0476300 | $0.0476300 | $0.0474100 |
| 2019-08-24 | $0.0483000 | $0.0471100 | $0.0471100 | $0.0471100 |
| 2019-08-25 | $0.0471100 | $0.0470900 | $0.0471100 | $0.0470900 |
| 2019-08-31 | $0.0444800 | $0.0447000 | $0.0447000 | $0.0447000 |
| 2019-09-01 | $0.0447000 | $0.0447400 | $0.0447400 | $0.0447000 |
| 2019-09-07 | $3.84 | $3.91 | $3.91 | $3.83 |
| 2019-09-08 | $3.91 | $3.91 | $3.91 | $3.91 |
| 2019-09-14 | $3.70 | $3.81 | $3.84 | $3.70 |
| 2019-09-15 | $3.81 | $3.81 | $3.81 | $3.81 |
| 2019-09-21 | $3.86 | $3.83 | $3.86 | $3.79 |
| 2019-09-22 | $3.83 | $3.83 | $3.83 | $3.83 |
| 2019-09-28 | $3.01 | $3.01 | $3.01 | $3.01 |
| 2019-09-29 | $3.01 | $3.01 | $3.01 | $3.01 |
| 2019-10-05 | $2.81 | $2.81 | $2.81 | $2.81 |
| 2019-10-06 | $2.81 | $2.81 | $2.81 | $2.81 |
| 2019-10-12 | $2.55 | $2.55 | $2.55 | $2.55 |
| 2019-10-13 | $2.55 | $2.55 | $2.55 | $2.55 |
| 2019-10-19 | $2.34 | $2.34 | $2.34 | $2.34 |
| 2019-10-20 | $2.34 | $2.34 | $2.34 | $2.34 |
| 2019-10-26 | $2.18 | $2.18 | $2.18 | $2.18 |
| 2019-10-27 | $2.18 | $2.18 | $2.18 | $2.18 |
| 2019-11-02 | $2.43 | $2.63 | $2.63 | $2.43 |
| 2019-11-03 | $2.63 | $2.63 | $2.63 | $2.63 |
| 2019-11-09 | $2.63 | $2.63 | $2.63 | $2.63 |
| 2019-11-10 | $2.63 | $2.63 | $2.63 | $2.63 |
| 2019-11-16 | $2.63 | $2.63 | $2.63 | $2.63 |
| 2019-11-17 | $2.63 | $2.63 | $2.63 | $2.63 |
| 2019-11-23 | $2.63 | $2.63 | $2.63 | $2.63 |
| 2019-11-24 | $2.63 | $2.63 | $2.63 | $2.63 |
| 2019-11-30 | $2.63 | $2.63 | $2.63 | $2.63 |
| 2019-12-01 | $2.63 | $2.63 | $2.63 | $2.63 |
| 2019-12-07 | $2.63 | $2.63 | $2.63 | $2.63 |
| 2019-12-08 | $2.63 | $2.63 | $2.63 | $2.63 |
| 2019-12-14 | $2.63 | $2.63 | $2.63 | $2.63 |
| 2019-12-15 | $2.63 | $2.63 | $2.63 | $2.63 |
| 2019-12-21 | $2.63 | $2.63 | $2.63 | $2.63 |
| 2019-12-22 | $2.63 | $2.63 | $2.63 | $2.63 |
| 2019-12-28 | $1.96 | $1.96 | $1.96 | $1.96 |
| 2019-12-29 | $1.96 | $1.96 | $1.96 | $1.96 |
| 2020-01-04 | $1.96 | $1.96 | $1.96 | $1.96 |
| 2020-01-05 | $1.96 | $1.96 | $1.96 | $1.96 |
| 2020-01-11 | $1.90 | $1.90 | $1.90 | $1.90 |
| 2020-01-12 | $1.90 | $1.90 | $1.90 | $1.90 |
| 2020-01-18 | $1.90 | $1.90 | $1.90 | $1.90 |
| 2020-01-19 | $1.90 | $1.90 | $1.90 | $1.90 |
| 2020-01-25 | $1.90 | $1.90 | $1.90 | $1.90 |
| 2020-01-26 | $1.90 | $1.90 | $1.90 | $1.90 |
| 2020-02-01 | $1.90 | $1.90 | $1.90 | $1.90 |
| 2020-02-02 | $1.90 | $1.90 | $1.90 | $1.90 |
| 2020-02-08 | $1.90 | $1.90 | $1.90 | $1.90 |
| 2020-02-09 | $1.90 | $1.90 | $1.90 | $1.90 |
| 2020-02-15 | $1.90 | $1.90 | $1.90 | $1.90 |
| 2020-02-16 | $1.90 | $1.90 | $1.90 | $1.90 |
| 2020-02-22 | $1.90 | $2.05 | $2.09 | $1.90 |
| 2020-02-23 | $2.05 | $2.05 | $2.05 | $2.05 |
| 2020-02-29 | $1.82 | $1.82 | $1.82 | $1.82 |
| 2020-03-01 | $1.82 | $1.82 | $1.82 | $1.82 |
| 2020-03-07 | $1.82 | $1.82 | $1.82 | $1.82 |
| 2020-03-08 | $1.82 | $1.82 | $1.82 | $1.82 |
| 2020-03-14 | $1.38 | $1.38 | $1.38 | $1.38 |
| 2020-03-15 | $1.38 | $1.38 | $1.38 | $1.38 |
| 2020-03-21 | $1.38 | $1.38 | $1.38 | $1.38 |
| 2020-03-22 | $1.38 | $1.38 | $1.38 | $1.38 |
| 2020-03-28 | $1.38 | $1.38 | $1.38 | $1.38 |
| 2020-03-29 | $1.38 | $1.38 | $1.38 | $1.38 |
| 2020-04-04 | $0.8800000 | $0.8800000 | $0.8800000 | $0.8800000 |
| 2020-04-05 | $0.8800000 | $0.8800000 | $0.8800000 | $0.8800000 |
| 2020-04-11 | $0.8800000 | $0.8800000 | $0.8800000 | $0.8800000 |
| 2020-04-12 | $0.8800000 | $0.8800000 | $0.8800000 | $0.8800000 |
| 2020-04-18 | $0.8800000 | $0.8800000 | $0.8800000 | $0.8800000 |
| 2020-04-19 | $0.8800000 | $0.8800000 | $0.8800000 | $0.8800000 |
| 2020-04-25 | $0.8800000 | $0.8800000 | $0.8800000 | $0.8800000 |
| 2020-04-26 | $0.8800000 | $0.8800000 | $0.8800000 | $0.8800000 |
| 2020-05-02 | $0.8800000 | $0.8800000 | $0.8800000 | $0.8800000 |
| 2020-05-03 | $0.8800000 | $0.8800000 | $0.8800000 | $0.8800000 |
| 2020-05-09 | $0.8800000 | $0.8800000 | $0.8800000 | $0.8800000 |
| 2020-05-10 | $0.8800000 | $0.8800000 | $0.8800000 | $0.8800000 |
| 2020-05-16 | $0.9560000 | $0.9560000 | $0.9560000 | $0.9560000 |
| 2020-05-17 | $0.9560000 | $0.9560000 | $0.9560000 | $0.9560000 |
| 2020-05-23 | $0.9560000 | $0.9560000 | $0.9560000 | $0.9560000 |
| 2020-05-24 | $0.9560000 | $0.9560000 | $0.9560000 | $0.9560000 |
| 2020-05-30 | $1.13 | $1.13 | $1.13 | $1.13 |
| 2020-05-31 | $1.13 | $1.13 | $1.13 | $1.13 |
| 2020-06-06 | $1.13 | $1.13 | $1.13 | $1.13 |
| 2020-06-07 | $1.13 | $1.13 | $1.13 | $1.13 |
| 2020-06-13 | $1.13 | $1.13 | $1.13 | $1.13 |
| 2020-06-14 | $1.13 | $1.13 | $1.13 | $1.13 |
| 2020-06-20 | $1.48 | $1.48 | $1.48 | $1.48 |
| 2020-06-21 | $1.48 | $1.48 | $1.48 | $1.48 |
| 2020-06-27 | $1.48 | $1.48 | $1.48 | $1.48 |
| 2020-06-28 | $1.48 | $1.48 | $1.48 | $1.48 |
| 2020-07-04 | $1.48 | $1.48 | $1.48 | $1.48 |
| 2020-07-05 | $1.48 | $1.48 | $1.48 | $1.48 |
| 2020-07-11 | $1.48 | $1.48 | $1.48 | $1.48 |
| 2020-07-12 | $1.48 | $1.48 | $1.48 | $1.48 |
| 2020-07-18 | $1.48 | $1.48 | $1.48 | $1.48 |
| 2020-07-19 | $1.48 | $1.48 | $1.48 | $1.48 |
| 2020-07-25 | $1.48 | $1.48 | $1.48 | $1.48 |
| 2020-07-26 | $1.48 | $1.48 | $1.48 | $1.48 |
| 2020-08-01 | $1.48 | $1.48 | $1.48 | $1.48 |
| 2020-08-02 | $1.48 | $1.48 | $1.48 | $1.48 |
| 2020-08-08 | $1.50 | $1.50 | $1.50 | $1.50 |
| 2020-08-09 | $1.50 | $1.50 | $1.50 | $1.50 |
| 2020-08-15 | $1.50 | $1.50 | $1.50 | $1.50 |
| 2020-08-16 | $1.50 | $1.50 | $1.50 | $1.50 |
| 2020-08-22 | $1.41 | $1.41 | $1.41 | $1.41 |
| 2020-08-23 | $1.41 | $1.41 | $1.41 | $1.41 |
| 2020-08-29 | $1.33 | $1.33 | $1.33 | $1.33 |
| 2020-08-30 | $1.33 | $1.33 | $1.33 | $1.33 |
| 2020-09-05 | $1.33 | $1.33 | $1.33 | $1.33 |
| 2020-09-06 | $1.33 | $1.33 | $1.33 | $1.33 |
| 2020-09-12 | $1.33 | $1.33 | $1.33 | $1.33 |
| 2020-09-13 | $1.33 | $1.33 | $1.33 | $1.33 |
| 2020-09-19 | $1.33 | $1.33 | $1.33 | $1.33 |
| 2020-09-20 | $1.33 | $1.33 | $1.33 | $1.33 |
| 2020-09-26 | $1.33 | $1.33 | $1.33 | $1.33 |
| 2020-09-27 | $1.33 | $1.33 | $1.33 | $1.33 |
| 2020-10-03 | $1.33 | $1.33 | $1.33 | $1.33 |
| 2020-10-04 | $1.33 | $1.33 | $1.33 | $1.33 |
| 2020-10-10 | $1.33 | $1.33 | $1.33 | $1.33 |
| 2020-10-11 | $1.33 | $1.33 | $1.33 | $1.33 |
| 2020-10-17 | $1.33 | $1.33 | $1.33 | $1.33 |
| 2020-10-18 | $1.33 | $1.33 | $1.33 | $1.33 |
| 2020-10-24 | $1.18 | $1.18 | $1.18 | $1.18 |
| 2020-10-25 | $1.18 | $1.18 | $1.18 | $1.18 |
Description
DaTa eXchange Crypto ICO Description
DataBroker DAO is the first marketplace to sell & buy sensor data. As a decentralised marketplace for IoT sensor data using Blockchain technology, DataBroker DAO enables sensor owners to turn generated data into revenue streams. This will open up a wealth of opportunities for various industries. Data will be used and become more effective.
Tehnoloogia
DaTa eXchange Crypto Technology
Sorry, detailed technology about DaTa eXchange is not currently available
Funktsioonid
DaTa eXchange Crypto Features
Sorry, detailed features about DaTa eXchange is not currently available
ICO Status
DaTa eXchange ICO Details
ICO staatus
Ongoing
Tokenite varu
225000000
Algus
2018-04-26
Lõpp
2018-05-26
Varu tõstetud (BTC)
31,567,738 DTX tokens sold
Varu tõstetud (USD)
3751017
Alghind (USD)
0.000166
Turvalisuse audiitorfirma
N/A
ICO õiguslik vorm
LLC
ICO jurisdiktsioon
United Arab Emirates
Õigusnõustajad
White & Case
Valge leht
DataBroker DAO is the first marketplace to sell & buy sensor data. As a decentralized marketplace for IoT sensor data using Blockchain technology, DataBroker DAO enables sensor owners to turn generated data into revenue streams. This will open up a wealth of opportunities for various industries. Data will be used and become more effective.
Team:
- Matthew van Niekerk: CEO.
- Roderik van der Veer: CTO.
- Frank Van Geertruyden: MarCom Director.
- Els Meyvaert: Project Manager.
- Silke Van den Broeck: Blockchain Developer.
- Tom De Block: Blockchain Architect.
The DataBroker DAO ICO will take place on the 19th of March, 2018. The ICO token supply represents 48% of the total token supply, so there will be a total of 108,000,000 tokens available, for 0.000166 ETH each at the offering. The ICO funding cap is 108,000,000 DTX and is expected to end on the 23rd of April, 2018 or when the funding cap is reached.
Token Reserve Split (48%):
- Team 5.00%;
- Company 10.00%;
- Early Sale 6.50%;
- Bounty 0.50%;
- Locked for 3 years 30.00%;
Seotud mündid
Hankige Crypto uudiskiri
Loe lahtiütlusest : Kogu meie veebisaidi, hüperlingitud saitide, seotud rakenduste, foorumite, ajaveebide, sotsiaalmeediakontode ja muude platvormide ("Sait") siin esitatud sisu on mõeldud ainult teie üldiseks teabeks, mis on hangitud kolmandate isikute allikatest. Me ei anna meie sisu osas mingeid garantiisid, sealhulgas täpsust ja ajakohastust, kuid mitte ainult. Ükski meie poolt pakutava sisu osa ei kujuta endast finantsnõustamist, õigusnõustamist ega muud nõustamist, mis on mõeldud teie konkreetseks toetumiseks mis tahes eesmärgil. Mis tahes kasutamine või sõltuvus meie sisust on ainuüksi omal vastutusel ja omal äranägemisel. Enne nende kasutamist peate oma teadustööd läbi viima, analüüsima ja kontrollima oma sisu. Kauplemine on väga riskantne tegevus, mis võib põhjustada suuri kahjusid, palun konsulteerige enne oma otsuse langetamist oma finantsnõustajaga. Meie saidi sisu ei tohi olla pakkumine ega pakkumine