날짜 | 열기 | 닫기 | 높은 | 낮은 |
---|---|---|---|---|
2019-03-03 | $0.005265 | $0.005223 | $0.005223 | $0.005223 |
2019-03-04 | $0.005223 | $0.0046640 | $0.008582 | $0.0043280 |
2019-03-05 | $0.0046640 | $0.0042620 | $0.006509 | $0.0041450 |
2019-03-06 | $0.0042620 | $0.0031000 | $0.0045340 | $0.0031000 |
2019-03-07 | $0.0031000 | $0.0038830 | $0.0038830 | $0.0031060 |
2019-03-08 | $0.0038830 | $0.0023210 | $0.0045260 | $0.0023210 |
2019-03-09 | $0.0023210 | $0.0030400 | $0.0030790 | $0.0023690 |
2019-03-10 | $0.0030400 | $0.0030650 | $0.0030650 | $0.0030260 |
2019-03-11 | $0.0030650 | $0.0030220 | $0.0030220 | $0.0030220 |
2019-03-12 | $0.0030220 | $0.0030330 | $0.0030330 | $0.0030330 |
2019-03-13 | $0.0030330 | $0.0030250 | $0.0030250 | $0.0025990 |
2019-03-14 | $0.0030250 | $0.0030280 | $0.0030280 | $0.0030280 |
2019-03-15 | $0.0030280 | $0.0031420 | $0.005105 | $0.0025530 |
2019-03-16 | $0.0031420 | $0.0033020 | $0.0033420 | $0.0028990 |
2019-03-17 | $0.0033020 | $0.0035980 | $0.0035980 | $0.0028790 |
2019-03-18 | $0.0035980 | $0.0028720 | $0.0035900 | $0.0028720 |
2019-03-19 | $0.0028720 | $0.0033000 | $0.005111 | $0.0028970 |
2019-03-20 | $0.0033000 | $0.0033270 | $0.0033270 | $0.0027180 |
2019-03-21 | $0.0033270 | $0.0027980 | $0.0035570 | $0.0027980 |
2019-03-22 | $0.0027980 | $0.0028010 | $0.0028010 | $0.0028010 |
2019-03-23 | $0.0028010 | $0.0028050 | $0.0028050 | $0.0028050 |
2019-03-24 | $0.0028050 | $0.0034750 | $0.0035150 | $0.0027960 |
2019-03-25 | $0.0034750 | $0.0031000 | $0.0034140 | $0.0029830 |
2019-03-26 | $0.0031000 | $0.0031140 | $0.0031140 | $0.0031140 |
2019-03-27 | $0.0031140 | $0.0035200 | $0.0035600 | $0.0028730 |
2019-03-28 | $0.0035200 | $0.0033500 | $0.0035120 | $0.0033500 |
2019-03-29 | $0.0033500 | $0.0034120 | $0.0034120 | $0.0034120 |
2019-03-30 | $0.0034120 | $0.0034180 | $0.0034180 | $0.0034180 |
2019-03-31 | $0.0034180 | $0.0034140 | $0.0034140 | $0.0034140 |
2019-04-01 | $0.0034140 | $0.0029060 | $0.0034460 | $0.0029060 |
2019-04-02 | $0.0029060 | $0.0033860 | $0.0034350 | $0.0033860 |
2019-04-03 | $0.0033860 | $0.0033840 | $0.0034340 | $0.0033840 |
2019-04-04 | $0.0033840 | $0.0035380 | $0.0035380 | $0.0033410 |
2019-04-05 | $0.0035380 | $0.0034320 | $0.0036340 | $0.0034320 |
2019-04-06 | $0.0034320 | $0.0034390 | $0.0034390 | $0.0034390 |
2019-04-07 | $0.0034390 | $0.005929 | $0.0139900 | $0.0035370 |
2019-04-08 | $0.005929 | $0.005453 | $0.007518 | $0.005453 |
2019-04-09 | $0.005453 | $0.0046810 | $0.005773 | $0.0044210 |
2019-04-10 | $0.0046810 | $0.0049990 | $0.006063 | $0.0046270 |
2019-04-11 | $0.0049990 | $0.005150 | $0.005755 | $0.0046950 |
2019-04-12 | $0.005150 | $0.0047260 | $0.005285 | $0.0044210 |
2019-04-13 | $0.0047260 | $0.0047250 | $0.0047250 | $0.0044200 |
2019-04-14 | $0.0047250 | $0.005682 | $0.005889 | $0.0040290 |
2019-04-15 | $0.005682 | $0.005188 | $0.006800 | $0.0047350 |
2019-04-16 | $0.005188 | $0.006620 | $0.008653 | $0.0043790 |
2019-04-17 | $0.006620 | $0.005289 | $0.007854 | $0.005289 |
2019-04-18 | $0.005289 | $0.005766 | $0.006824 | $0.0047080 |
2019-04-19 | $0.005766 | $0.005031 | $0.005878 | $0.0045010 |
2019-04-20 | $0.005031 | $0.0049000 | $0.005113 | $0.0042610 |
2019-04-21 | $0.0049000 | $0.0047220 | $0.005040 | $0.0047220 |
2019-04-22 | $0.0047220 | $0.005287 | $0.005287 | $0.0046930 |
2019-04-23 | $0.005287 | $0.0048190 | $0.005428 | $0.0045970 |
2019-04-24 | $0.0048190 | $0.0046360 | $0.0047450 | $0.0045270 |
2019-04-25 | $0.0046360 | $0.0049050 | $0.0049050 | $0.0042330 |
2019-04-26 | $0.0049050 | $0.0044490 | $0.005129 | $0.0042920 |
2019-04-27 | $0.0044490 | $0.0047070 | $0.0049680 | $0.0044450 |
2019-04-28 | $0.0047100 | $0.0046920 | $0.0049030 | $0.0046400 |
2019-04-29 | $0.0046920 | $0.0048190 | $0.006233 | $0.0046620 |
2019-04-30 | $0.0048190 | $0.005565 | $0.005565 | $0.0048160 |
2019-05-01 | $0.005565 | $0.005928 | $0.006036 | $0.005174 |
2019-05-02 | $0.005928 | $0.006381 | $0.008966 | $0.005886 |
2019-05-03 | $0.006381 | $0.005984 | $0.006904 | $0.005466 |
2019-05-04 | $0.005984 | $0.005431 | $0.006074 | $0.0049640 |
2019-05-05 | $0.005431 | $0.005562 | $0.005620 | $0.005389 |
2019-05-06 | $0.005562 | $0.006266 | $0.006266 | $0.005518 |
2019-05-07 | $0.006266 | $0.006518 | $0.006518 | $0.005645 |
2019-05-08 | $0.006518 | $0.006719 | $0.007678 | $0.005999 |
2019-05-09 | $0.006719 | $0.006419 | $0.006913 | $0.005555 |
2019-05-10 | $0.006419 | $0.007058 | $0.008774 | $0.006168 |
2019-05-11 | $0.007058 | $0.007407 | $0.008126 | $0.007263 |
2019-05-12 | $0.007407 | $0.006489 | $0.007187 | $0.006489 |
2019-05-13 | $0.006489 | $0.007416 | $0.009368 | $0.006401 |
2019-05-14 | $0.007416 | $0.006943 | $0.007581 | $0.006544 |
2019-05-15 | $0.006943 | $0.006793 | $0.008920 | $0.006711 |
2019-05-16 | $0.006793 | $0.007165 | $0.007874 | $0.005591 |
2019-05-17 | $0.007165 | $0.006708 | $0.006930 | $0.006340 |
2019-05-18 | $0.006708 | $0.006394 | $0.006830 | $0.006031 |
2019-05-19 | $0.006394 | $0.006063 | $0.007702 | $0.005735 |
2019-05-20 | $0.006063 | $0.006399 | $0.006799 | $0.005919 |
2019-05-21 | $0.006399 | $0.006120 | $0.006597 | $0.005564 |
2019-05-22 | $0.006120 | $0.005949 | $0.006178 | $0.005034 |
2019-05-23 | $0.005949 | $0.006144 | $0.006616 | $0.005277 |
2019-05-24 | $0.006144 | $0.006157 | $0.006397 | $0.006157 |
2019-05-25 | $0.006157 | $0.006608 | $0.006608 | $0.006206 |
2019-05-26 | $0.006608 | $0.006806 | $0.007156 | $0.006719 |
2019-05-27 | $0.006806 | $0.007116 | $0.007116 | $0.006852 |
2019-05-28 | $0.007116 | $0.006539 | $0.007062 | $0.006278 |
2019-05-29 | $0.006539 | $0.006325 | $0.006498 | $0.006325 |
2019-05-30 | $0.006325 | $0.006042 | $0.006455 | $0.006042 |
2019-05-31 | $0.006042 | $0.006242 | $0.006584 | $0.006242 |
2019-06-01 | $0.006242 | $0.006246 | $0.006246 | $0.006160 |
2019-06-02 | $0.006246 | $0.006379 | $0.006379 | $0.006379 |
2019-06-03 | $0.006379 | $0.006005 | $0.006167 | $0.005924 |
2019-06-04 | $0.006005 | $0.005835 | $0.005835 | $0.005681 |
2019-06-05 | $0.005835 | $0.006311 | $0.006311 | $0.005843 |
2019-06-06 | $0.006311 | $0.006792 | $0.007183 | $0.006324 |
2019-06-07 | $0.006792 | $0.006802 | $0.007683 | $0.006802 |
2019-06-08 | $0.006802 | $0.006744 | $0.006744 | $0.006744 |
2019-06-09 | $0.006744 | $0.005809 | $0.006497 | $0.005503 |
2019-06-10 | $0.005809 | $0.006176 | $0.006417 | $0.006016 |
2019-06-11 | $0.006176 | $0.006096 | $0.006413 | $0.006096 |
2019-06-12 | $0.006096 | $0.006621 | $0.006621 | $0.005885 |
2019-06-13 | $0.006621 | $0.006424 | $0.006671 | $0.005930 |
2019-06-14 | $0.006424 | $0.006434 | $0.006781 | $0.006434 |
2019-06-15 | $0.006434 | $0.006640 | $0.006729 | $0.006552 |
2019-06-16 | $0.006640 | $0.006555 | $0.007004 | $0.006555 |
2019-06-17 | $0.006555 | $0.006722 | $0.006909 | $0.006722 |
2019-06-18 | $0.006722 | $0.005631 | $0.006539 | $0.005358 |
2019-06-19 | $0.005631 | $0.0044550 | $0.005754 | $0.0042690 |
2019-06-20 | $0.0044550 | $0.0043870 | $0.0045780 | $0.0040050 |
2019-06-21 | $0.0043870 | $0.0043940 | $0.0048030 | $0.0038830 |
2019-06-22 | $0.0043940 | $0.0045970 | $0.0045970 | $0.0041690 |
2019-06-23 | $0.0045970 | $0.005102 | $0.005211 | $0.0046680 |
2019-06-24 | $0.005102 | $0.005518 | $0.006290 | $0.005187 |
2019-06-25 | $0.005518 | $0.006105 | $0.006927 | $0.005283 |
2019-06-26 | $0.006105 | $0.005811 | $0.006715 | $0.0047780 |
2019-06-27 | $0.005811 | $0.0047960 | $0.005354 | $0.0045730 |
2019-06-28 | $0.0047960 | $0.0049420 | $0.005313 | $0.0049420 |
2019-06-29 | $0.0049420 | $0.005110 | $0.005704 | $0.0043970 |
2019-06-30 | $0.005110 | $0.0048460 | $0.005061 | $0.0046310 |
2019-07-01 | $0.0048460 | $0.005614 | $0.005614 | $0.0043430 |
2019-07-02 | $0.005614 | $0.0043380 | $0.005747 | $0.0043380 |
2019-07-03 | $0.0043380 | $0.0047930 | $0.0047930 | $0.0047930 |
2019-07-04 | $0.0047930 | $0.005020 | $0.005244 | $0.0044630 |
2019-07-05 | $0.005020 | $0.005497 | $0.006486 | $0.0049470 |
2019-07-06 | $0.005497 | $0.005175 | $0.005624 | $0.0048370 |
2019-07-07 | $0.0048370 | $0.0048190 | $0.005622 | $0.0048190 |
2019-07-08 | $0.0048190 | $0.005041 | $0.005410 | $0.0045500 |
2019-07-09 | $0.005041 | $0.005027 | $0.005404 | $0.0049010 |
2019-07-10 | $0.005027 | $0.0048400 | $0.005687 | $0.0045980 |
2019-07-11 | $0.0048400 | $0.0044240 | $0.0045370 | $0.0043100 |
2019-07-12 | $0.0044240 | $0.0040110 | $0.0046010 | $0.0040110 |
2019-07-13 | $0.0040110 | $0.0035230 | $0.0042050 | $0.0035230 |
2019-07-14 | $0.0035230 | $0.0030610 | $0.0034690 | $0.0027550 |
2019-07-15 | $0.0030610 | $0.0032550 | $0.0036890 | $0.0029300 |
2019-07-16 | $0.0032550 | $0.0032040 | $0.0032040 | $0.0028270 |
2019-07-17 | $0.0032040 | $0.0030060 | $0.0032970 | $0.0029090 |
2019-07-18 | $0.0030060 | $0.0031920 | $0.0032980 | $0.0029790 |
2019-07-19 | $0.0031920 | $0.0029490 | $0.0031600 | $0.0029490 |
2019-07-20 | $0.0029490 | $0.0035510 | $0.0040890 | $0.0030130 |
2019-07-21 | $0.0035510 | $0.0034940 | $0.0046580 | $0.0031760 |
2019-07-22 | $0.0034940 | $0.0033040 | $0.0034080 | $0.0032010 |
2019-07-23 | $0.0033040 | $0.0030550 | $0.0033500 | $0.0029560 |
2019-07-24 | $0.0030550 | $0.0045930 | $0.0048860 | $0.0029320 |
2019-07-25 | $0.0045930 | $0.0042490 | $0.005435 | $0.0042490 |
2019-07-26 | $0.0042490 | $0.0038410 | $0.0042340 | $0.0034470 |
2019-07-27 | $0.0038410 | $0.0038860 | $0.0039810 | $0.0035070 |
2019-07-28 | $0.0038860 | $0.0032410 | $0.0039080 | $0.0031450 |
2019-07-29 | $0.0032410 | $0.0032320 | $0.0032320 | $0.0031370 |
2019-07-30 | $0.0032320 | $0.0032620 | $0.0032620 | $0.0031670 |
2019-07-31 | $0.0032620 | $0.0035310 | $0.0040360 | $0.0033290 |
2019-08-01 | $0.0035310 | $0.0035780 | $0.0036970 | $0.0033970 |
2019-08-03 | $0.0039870 | $0.0036990 | $0.0039870 | $0.0036000 |
2019-08-04 | $0.0036990 | $0.0036990 | $0.0036990 | $0.0036990 |
2019-08-10 | $0.0037000 | $0.0038520 | $0.0040000 | $0.0037000 |
2019-08-11 | $0.0038520 | $0.0038520 | $0.0038520 | $0.0038520 |
2019-08-17 | $0.0039600 | $0.005195 | $0.005258 | $0.0036500 |
2019-08-18 | $0.005195 | $0.005195 | $0.005195 | $0.005195 |
2019-08-24 | $0.008641 | $0.008833 | $0.009137 | $0.007919 |
2019-08-25 | $0.008833 | $0.008829 | $0.008833 | $0.008829 |
2019-08-31 | $0.005944 | $0.008189 | $0.008286 | $0.005973 |
2019-09-01 | $0.008189 | $0.008197 | $0.008197 | $0.008189 |
2019-09-07 | $0.005980 | $0.0037010 | $0.005980 | $0.0037010 |
2019-09-08 | $0.0037010 | $0.0037010 | $0.0037010 | $0.0037010 |
2019-09-14 | $0.0033190 | $0.0028000 | $0.0033190 | $0.0025930 |
2019-09-15 | $0.0028000 | $0.0028030 | $0.0028030 | $0.0028000 |
2019-09-21 | $0.0034000 | $0.0031000 | $0.0034560 | $0.0030620 |
2019-09-22 | $0.0031000 | $0.0031000 | $0.0031000 | $0.0031000 |
2019-09-28 | $0.0022960 | $0.0023010 | $0.0023010 | $0.0023010 |
2019-09-29 | $0.0023010 | $0.0023140 | $0.0023140 | $0.0023010 |
2019-10-05 | $0.0021240 | $0.0019640 | $0.0022090 | $0.0019640 |
2019-10-06 | $0.0019640 | $0.0019670 | $0.0019670 | $0.0019640 |
2019-10-12 | $0.0022310 | $0.0021000 | $0.0023900 | $0.0020000 |
2019-10-13 | $0.0021000 | $0.0021000 | $0.0021000 | $0.0021000 |
2019-10-19 | $0.0019000 | $0.0019000 | $0.0019230 | $0.0018000 |
2019-10-20 | $0.0019000 | $0.0019000 | $0.0019000 | $0.0019000 |
2019-10-26 | $0.0021400 | $0.0014580 | $0.0021980 | $0.0000050 |
2019-10-27 | $0.0014580 | $0.0018460 | $0.0018460 | $0.0014580 |
2019-11-02 | $0.0014820 | $0.0013040 | $0.0014900 | $0.0013040 |
2019-11-03 | $0.0013040 | $0.0013110 | $0.0013110 | $0.0013040 |
2019-11-09 | $0.0015000 | $0.0015010 | $0.0016630 | $0.0015000 |
2019-11-10 | $0.0015010 | $0.0015010 | $0.0015010 | $0.0015010 |
2019-11-16 | $0.0016400 | $0.0015540 | $0.0017500 | $0.0015540 |
2019-11-17 | $0.0015540 | $0.0015540 | $0.0015540 | $0.0015540 |
2019-11-23 | $0.0016980 | $0.0019300 | $0.0020180 | $0.0016980 |
2019-11-24 | $0.0019300 | $0.0019300 | $0.0019300 | $0.0019300 |
2019-11-30 | $0.0024210 | $0.0023200 | $0.0024210 | $0.0023200 |
2019-12-01 | $0.0023200 | $0.0023200 | $0.0023200 | $0.0023200 |
2019-12-07 | $0.0019990 | $0.0017590 | $0.0019990 | $0.0016820 |
2019-12-08 | $0.0017590 | $0.0017590 | $0.0017590 | $0.0017590 |
2019-12-14 | $0.0017950 | $0.0016990 | $0.0017990 | $0.0016570 |
2019-12-15 | $0.0016990 | $0.0016990 | $0.0016990 | $0.0016990 |
2019-12-21 | $0.0020200 | $0.0017600 | $0.0021000 | $0.0016660 |
2019-12-22 | $0.0017600 | $0.0017610 | $0.0017610 | $0.0017600 |
2019-12-28 | $0.0017350 | $0.0016950 | $0.0018220 | $0.0016440 |
2019-12-29 | $0.0016950 | $0.0016950 | $0.0016950 | $0.0016950 |
2020-01-04 | $0.0016580 | $0.0015810 | $0.0016580 | $0.0015300 |
2020-01-05 | $0.0015810 | $0.0015810 | $0.0015810 | $0.0015810 |
2020-01-11 | $0.0015920 | $0.0015790 | $0.0016240 | $0.0012570 |
2020-01-12 | $0.0015790 | $0.0015790 | $0.0015790 | $0.0015790 |
2020-01-18 | $0.0025650 | $0.0035360 | $0.1627000 | $0.0021050 |
2020-01-19 | $0.0035360 | $0.0034800 | $0.0035360 | $0.0034800 |
2020-01-25 | $0.0021910 | $0.0022900 | $0.0024100 | $0.0021910 |
2020-01-26 | $0.0022900 | $0.0022900 | $0.0022900 | $0.0022900 |
2020-02-01 | $0.0026310 | $0.0023500 | $0.0026310 | $0.0023200 |
2020-02-02 | $0.0023500 | $0.0023500 | $0.0023500 | $0.0023500 |
2020-02-08 | $0.0021000 | $0.0021000 | $0.0023900 | $0.0021000 |
2020-02-09 | $0.0021000 | $0.0021000 | $0.0021000 | $0.0021000 |
2020-02-15 | $0.0025900 | $0.0023820 | $0.0024810 | $0.0021830 |
2020-02-16 | $0.0023820 | $0.0026700 | $0.0026700 | $0.0023820 |
2020-02-22 | $0.0025690 | $0.0023600 | $0.0025690 | $0.0022500 |
2020-02-23 | $0.0023600 | $0.0023600 | $0.0023600 | $0.0023600 |
2020-02-29 | $0.0019990 | $0.0019910 | $0.0021500 | $0.0019900 |
2020-03-01 | $0.0019910 | $0.0019910 | $0.0019910 | $0.0019910 |
2020-03-07 | $0.0019000 | $0.0017500 | $0.0019000 | $0.0016100 |
2020-03-08 | $0.0017500 | $0.0017500 | $0.0017500 | $0.0017500 |
2020-03-14 | $0.0013000 | $0.0013500 | $0.0017950 | $0.0011070 |
2020-03-15 | $0.0013500 | $0.0013500 | $0.0013500 | $0.0013500 |
2020-03-21 | $0.0009800 | $0.0009800 | $0.0009800 | $0.0009800 |
2020-03-22 | $0.0009800 | $0.0009800 | $0.0009800 | $0.0009800 |
2020-03-28 | $0.0008300 | $0.0008130 | $0.0008130 | $0.0008130 |
2020-03-29 | $0.0008130 | $0.0008120 | $0.0008120 | $0.0008120 |
2020-04-04 | $0.0008090 | $0.0008250 | $0.0008250 | $0.0007560 |
2020-04-05 | $0.0008250 | $0.0008240 | $0.0008240 | $0.0008230 |
2020-04-11 | $0.0008070 | $0.0008100 | $0.0008100 | $0.0008060 |
2020-04-12 | $0.0008100 | $0.0008100 | $0.0008100 | $0.0008100 |
2020-04-25 | $0.0007480 | $0.0010000 | $0.0010000 | $0.0007480 |
2020-04-26 | $0.0010000 | $0.0010000 | $0.0010000 | $0.0010000 |
2020-05-02 | $0.0011480 | $0.0009880 | $0.0011680 | $0.0009880 |
2020-05-03 | $0.0009880 | $0.0009880 | $0.0009880 | $0.0009880 |
2020-05-09 | $0.0009990 | $0.0007640 | $0.0012000 | $0.0007640 |
2020-05-10 | $0.0007640 | $0.0007640 | $0.0007640 | $0.0007640 |
Blockpass is an identity network for regulated industries and the IoE (Internet of Everything) using blockchain technology. The Blockpass system supports human verification (KYC), objects (KYO) and devices (KYD) on the network, enabling the improvement and development of new applications relying on a trustful link between various entities. Through the Blockpass platform, users have at their disposal fingerprint scanner, identity establishment, identity backup and identity recovery.
The Blockpass issued the PASS token. PASS tokens are Ethereum-based ERC 20 tokens and can be used to obtain a discount on Blockpass verification services.
Sorry, detailed technology about Blockpass is not currently available
Sorry, detailed features about Blockpass is not currently available
Blockpass is an identity network for regulated industries and the IoE (Internet of Everything) using blockchain technology. The Blockpass system supports human verification (KYC), objects (KYO) and devices (KYD) on the network, enabling the improvement and development of new applications relying on a trustful link between various entities. Through the Blockpass platform, users have at their disposal fingerprint scanner, identity establishment, identity backup and identity recovery.
The Blockpass issued the PASS token. PASS tokens are Ethereum-based ERC 20 tokens and can be used to obtain a discount on Blockpass verification services.
Team:
Blockpass ICO began on May 31st, 2018. The ICO token supply represents 40% of the total token supply, so there is a total of 400,000,000 tokens available, for 0.08 EUR each. The ICO funding target is 60,000,000 PASS, the funding cap is 250,000,000 PASS and is expected to end on November 30th, 2018 or when the funding cap is reached.
Token Reserve Split (60%):