날짜 | 열기 | 닫기 | 높은 | 낮은 |
---|---|---|---|---|
2018-07-18 | $0.009407 | $0.009034 | $0.009034 | $0.009030 |
2018-07-19 | $0.009035 | $0.005338 | $0.008839 | $0.005338 |
2018-07-20 | $0.005338 | $0.005166 | $0.005166 | $0.005112 |
2018-07-21 | $0.005166 | $0.005307 | $0.005307 | $0.005307 |
2018-07-22 | $0.005307 | $0.005268 | $0.005268 | $0.005268 |
2018-07-23 | $0.005268 | $0.005072 | $0.008957 | $0.0047570 |
2018-07-24 | $0.005072 | $0.005763 | $0.005763 | $0.005408 |
2018-07-25 | $0.005762 | $0.005867 | $0.005882 | $0.005665 |
2018-07-26 | $0.006127 | $0.006006 | $0.006006 | $0.006006 |
2018-07-27 | $0.006006 | $0.006106 | $0.006106 | $0.006106 |
2018-07-28 | $0.006106 | $0.006091 | $0.006325 | $0.006091 |
2018-07-29 | $0.006091 | $0.005720 | $0.006061 | $0.005720 |
2018-07-30 | $0.005720 | $0.005602 | $0.005602 | $0.005602 |
2018-07-31 | $0.005935 | $0.005616 | $0.005616 | $0.005616 |
2018-08-01 | $0.005616 | $0.005374 | $0.005458 | $0.005374 |
2018-08-02 | $0.005374 | $0.005259 | $0.005259 | $0.005259 |
2018-08-03 | $0.005259 | $0.0048030 | $0.006160 | $0.0048030 |
2018-08-04 | $0.0048030 | $0.0046790 | $0.0046790 | $0.0046790 |
2018-08-05 | $0.0046790 | $0.0047010 | $0.0047010 | $0.0047010 |
2018-08-06 | $0.0047010 | $0.0032680 | $0.0046570 | $0.0032400 |
2018-08-07 | $0.0032680 | $0.0030500 | $0.0030500 | $0.0030500 |
2018-08-08 | $0.0030500 | $0.0028690 | $0.0028690 | $0.0028690 |
2018-08-09 | $0.0028690 | $0.0032390 | $0.0032390 | $0.0029080 |
2018-08-10 | $0.0032390 | $0.006519 | $0.006519 | $0.0029540 |
2018-08-11 | $0.006518 | $0.0031800 | $0.006252 | $0.0031800 |
2018-08-12 | $0.0031800 | $0.0025460 | $0.0031820 | $0.0025460 |
2018-08-13 | $0.0025460 | $0.0022720 | $0.0022720 | $0.0022720 |
2018-08-14 | $0.0022720 | $0.0036180 | $0.0038880 | $0.0022260 |
2018-08-15 | $0.0036180 | $0.0036560 | $0.0036560 | $0.0036560 |
2018-08-16 | $0.0036560 | $0.0028680 | $0.0037280 | $0.0028680 |
2018-08-17 | $0.0028680 | $0.0031760 | $0.0031760 | $0.0031760 |
2018-08-18 | $0.0031760 | $0.0029490 | $0.0029490 | $0.0029490 |
2018-08-19 | $0.0029490 | $0.0029960 | $0.0029960 | $0.0029960 |
2018-08-20 | $0.0029960 | $0.0027080 | $0.0027080 | $0.0027080 |
2018-08-21 | $0.0037800 | $0.0039250 | $0.0039250 | $0.0039250 |
2018-08-22 | $0.0039250 | $0.0021930 | $0.0037740 | $0.0021930 |
2018-08-23 | $0.0021930 | $0.0031330 | $0.0038510 | $0.0022370 |
2018-08-24 | $0.0031330 | $0.005408 | $0.005408 | $0.0031960 |
2018-08-25 | $0.005408 | $0.005335 | $0.005335 | $0.005335 |
2018-08-26 | $0.005335 | $0.0035660 | $0.005272 | $0.0035660 |
2018-08-27 | $0.0035660 | $0.0037440 | $0.0037440 | $0.0037440 |
2018-08-28 | $0.0037440 | $0.0038420 | $0.0038420 | $0.0038420 |
2018-08-29 | $0.0038420 | $0.0037610 | $0.0037610 | $0.0037530 |
2018-08-30 | $0.0037610 | $0.0028980 | $0.0037020 | $0.0028980 |
2018-08-31 | $0.0028980 | $0.0028730 | $0.0028730 | $0.0028730 |
2018-09-01 | $0.0028730 | $0.0030070 | $0.0030130 | $0.0029540 |
2018-09-02 | $0.0030070 | $0.0029710 | $0.0030030 | $0.0029710 |
2018-09-03 | $0.0029710 | $0.0029100 | $0.0029100 | $0.0029100 |
2018-09-04 | $0.0029100 | $0.0031690 | $0.0031690 | $0.0028720 |
2018-09-05 | $0.0031690 | $0.0025360 | $0.0025360 | $0.0025360 |
2018-09-06 | $0.0025360 | $0.0023570 | $0.0032130 | $0.0023570 |
2018-09-07 | $0.0023580 | $0.0030060 | $0.0030060 | $0.0022090 |
2018-09-08 | $0.0030060 | $0.0027490 | $0.0027490 | $0.0027490 |
2018-09-09 | $0.0023630 | $0.0023540 | $0.0023540 | $0.0023540 |
2018-09-10 | $0.0023540 | $0.0021310 | $0.0023700 | $0.0021310 |
2018-09-11 | $0.0021310 | $0.0020010 | $0.0020010 | $0.0020010 |
2018-09-12 | $0.0020010 | $0.0019790 | $0.0019790 | $0.0019790 |
2018-09-13 | $0.0019790 | $0.0022840 | $0.0022840 | $0.0022840 |
2018-09-14 | $0.0022840 | $0.0022580 | $0.0022580 | $0.0022580 |
2018-09-15 | $0.0022580 | $0.0029370 | $0.0029390 | $0.0023960 |
2018-09-16 | $0.0029360 | $0.0029170 | $0.0029170 | $0.0029170 |
2018-09-17 | $0.0029170 | $0.0026960 | $0.0026960 | $0.0025980 |
2018-09-18 | $0.0026960 | $0.0028650 | $0.0028650 | $0.0028650 |
2018-09-19 | $0.0028650 | $0.0022660 | $0.0028840 | $0.0022660 |
2018-09-20 | $0.0022660 | $0.0024270 | $0.0024270 | $0.0024270 |
2018-09-21 | $0.0024270 | $0.0024790 | $0.0026750 | $0.0024790 |
2018-09-22 | $0.0024790 | $0.0024100 | $0.0024100 | $0.0024100 |
2018-09-23 | $0.0024100 | $0.0024480 | $0.0024480 | $0.0024480 |
2018-09-24 | $0.0024480 | $0.0022810 | $0.0022810 | $0.0022810 |
2018-09-25 | $0.0022810 | $0.0021940 | $0.0021940 | $0.0021940 |
2018-09-26 | $0.0020820 | $0.0017720 | $0.0020390 | $0.0017720 |
2018-09-27 | $0.0017720 | $0.0018950 | $0.0018950 | $0.0018950 |
2018-09-28 | $0.0018950 | $0.0018320 | $0.0018320 | $0.0018320 |
2018-09-29 | $0.0018320 | $0.0019130 | $0.0019130 | $0.0019130 |
2018-09-30 | $0.0019130 | $0.0007000 | $0.0019240 | $0.0007000 |
2018-10-01 | $0.0007000 | $0.0004730 | $0.0006970 | $0.0003460 |
2018-10-02 | $0.0004730 | $0.0011320 | $0.0011340 | $0.0004620 |
2018-10-03 | $0.0011320 | $0.0009720 | $0.0011040 | $0.0007260 |
2018-10-04 | $0.0009720 | $0.0009800 | $0.0009800 | $0.0009800 |
2018-10-05 | $0.0009800 | $0.0010070 | $0.0010070 | $0.0010070 |
2018-10-06 | $0.0010070 | $0.0009140 | $0.0009930 | $0.0009120 |
2018-10-07 | $0.0009140 | $0.0009930 | $0.0009930 | $0.0009180 |
2018-10-08 | $0.0009930 | $0.0010090 | $0.0010090 | $0.0010090 |
2018-10-09 | $0.0010090 | $0.0010010 | $0.0010010 | $0.0010010 |
2018-10-10 | $0.0010010 | $0.0012590 | $0.0012590 | $0.0009910 |
2018-10-11 | $0.0012590 | $0.0010610 | $0.0010610 | $0.0010610 |
2018-10-12 | $0.0010610 | $0.0010950 | $0.0010950 | $0.0010950 |
2018-10-13 | $0.0010950 | $0.0008880 | $0.0011150 | $0.0008880 |
2018-10-14 | $0.0008880 | $0.0010880 | $0.0010880 | $0.0008680 |
2018-10-15 | $0.0010880 | $0.0021060 | $0.0021060 | $0.0011760 |
2018-10-16 | $0.0008620 | $0.0008090 | $0.0008600 | $0.0008090 |
2018-10-17 | $0.0008090 | $0.0007990 | $0.0007990 | $0.0007990 |
2018-10-18 | $0.0007990 | $0.0007800 | $0.0007800 | $0.0007800 |
2018-10-19 | $0.0007800 | $0.0007810 | $0.0007810 | $0.0007810 |
2018-10-20 | $0.0007810 | $0.0007900 | $0.0007900 | $0.0007900 |
2018-10-21 | $0.0007900 | $0.0007880 | $0.0007880 | $0.0007880 |
2018-10-22 | $0.0007880 | $0.0007840 | $0.0007840 | $0.0007840 |
2018-10-23 | $0.0007840 | $0.0007840 | $0.0007840 | $0.0007840 |
2018-10-24 | $0.0007840 | $0.0007810 | $0.0007810 | $0.0007810 |
2018-10-25 | $0.0007810 | $0.0007750 | $0.0007750 | $0.0007750 |
2018-10-26 | $0.0007750 | $0.0007830 | $0.0007830 | $0.0007830 |
2018-10-27 | $0.0007830 | $0.0007810 | $0.0007810 | $0.0007810 |
2018-10-28 | $0.0007810 | $0.0007840 | $0.0007840 | $0.0007840 |
2018-10-29 | $0.0007840 | $0.0007530 | $0.0007530 | $0.0007530 |
2018-10-30 | $0.0007530 | $0.0007550 | $0.0007550 | $0.0007550 |
2018-10-31 | $0.0007550 | $0.0007620 | $0.0007620 | $0.0007620 |
2018-11-01 | $0.0007620 | $0.0007650 | $0.0007650 | $0.0007650 |
2018-11-02 | $0.0007650 | $0.0021910 | $0.0021910 | $0.0007740 |
2018-11-03 | $0.0021910 | $0.0021740 | $0.0021740 | $0.0021740 |
2018-11-04 | $0.0021740 | $0.0023030 | $0.0023030 | $0.0023030 |
2018-11-05 | $0.0023030 | $0.0022860 | $0.0022860 | $0.0022860 |
2018-11-06 | $0.0022860 | $0.0023930 | $0.0023930 | $0.0023930 |
2018-11-07 | $0.0023930 | $0.0023760 | $0.0023760 | $0.0023760 |
2018-11-08 | $0.0023770 | $0.0023030 | $0.0023030 | $0.0023030 |
2018-11-09 | $0.0023030 | $0.0022820 | $0.0022820 | $0.0022820 |
2018-11-10 | $0.0022820 | $0.0023100 | $0.0023100 | $0.0023100 |
2018-11-11 | $0.0023100 | $0.0023080 | $0.0023080 | $0.0023080 |
2018-11-12 | $0.0023080 | $0.0022980 | $0.0022980 | $0.0022980 |
2018-11-13 | $0.0022980 | $0.0022500 | $0.0022500 | $0.0022500 |
2018-11-14 | $0.0022500 | $0.0019920 | $0.0019920 | $0.0019920 |
2018-11-15 | $0.0019920 | $0.0019790 | $0.0019790 | $0.0019790 |
2018-11-16 | $0.0019790 | $0.0008690 | $0.0019060 | $0.0008690 |
2018-11-17 | $0.0008690 | $0.0008660 | $0.0008660 | $0.0008660 |
2018-11-18 | $0.0008660 | $0.0006570 | $0.0008820 | $0.0006570 |
2018-11-19 | $0.0006570 | $0.0004740 | $0.0005480 | $0.0004740 |
2018-11-20 | $0.0004740 | $0.0002600 | $0.0009790 | $0.0000270 |
2018-11-21 | $0.0002600 | $0.0002720 | $0.0002720 | $0.0002720 |
2018-11-22 | $0.0002720 | $0.0001570 | $0.0002480 | $0.0001570 |
2018-11-23 | $0.0002370 | $0.0002340 | $0.0002340 | $0.0002340 |
2018-11-24 | $0.0002340 | $0.0002140 | $0.0002140 | $0.0002140 |
2018-11-25 | $0.0002140 | $0.0002220 | $0.0002220 | $0.0002220 |
2018-11-26 | $0.0002220 | $0.0002070 | $0.0002070 | $0.0002070 |
2018-11-27 | $0.0002070 | $0.0002090 | $0.0002090 | $0.0002090 |
2018-11-28 | $0.0002150 | $0.0002400 | $0.0002400 | $0.0002400 |
2018-11-29 | $0.0002400 | $0.0002290 | $0.0002290 | $0.0002290 |
2018-11-30 | $0.0002290 | $0.0002200 | $0.0002200 | $0.0002200 |
2018-12-01 | $0.0002200 | $0.0002310 | $0.0002310 | $0.0002310 |
2018-12-02 | $0.0002310 | $0.0002260 | $0.0002260 | $0.0002260 |
2018-12-03 | $0.0002260 | $0.0002110 | $0.0002110 | $0.0002110 |
2018-12-04 | $0.0002110 | $0.0002140 | $0.0002140 | $0.0002140 |
2018-12-05 | $0.0002140 | $0.0001980 | $0.0001980 | $0.0001980 |
2018-12-06 | $0.0001980 | $0.0001760 | $0.0001760 | $0.0001760 |
2018-12-07 | $0.0001760 | $0.0001870 | $0.0001870 | $0.0001820 |
2018-12-08 | $0.0001870 | $0.0001830 | $0.0001830 | $0.0001830 |
2018-12-09 | $0.0001830 | $0.0001890 | $0.0001890 | $0.0001890 |
2018-12-10 | $0.0001890 | $0.0001170 | $0.0001810 | $0.0001170 |
2018-12-11 | $0.0001170 | $0.0001140 | $0.0001140 | $0.0001140 |
2018-12-12 | $0.0001140 | $0.0001170 | $0.0001170 | $0.0001170 |
2018-12-13 | $0.0001170 | $0.0001110 | $0.0001110 | $0.0001110 |
2018-12-14 | $0.0001110 | $0.0001080 | $0.0001080 | $0.0001080 |
2018-12-15 | $0.0001080 | $0.0001090 | $0.0001090 | $0.0001090 |
2018-12-16 | $0.0001090 | $0.0001080 | $0.0001100 | $0.0001080 |
2018-12-17 | $0.0001080 | $0.0001210 | $0.0001210 | $0.0001210 |
2018-12-18 | $0.0001210 | $0.0001300 | $0.0001300 | $0.0001300 |
2018-12-19 | $0.0001300 | $0.0001280 | $0.0001280 | $0.0001280 |
2018-12-20 | $0.0001280 | $0.0001480 | $0.0001480 | $0.0001480 |
2018-12-21 | $0.0001480 | $0.0001390 | $0.0001390 | $0.0001390 |
2018-12-22 | $0.0001390 | $0.0001500 | $0.0001500 | $0.0001500 |
2018-12-23 | $0.0001500 | $0.0001670 | $0.0001670 | $0.0001670 |
2018-12-24 | $0.0001670 | $0.0001790 | $0.0001790 | $0.0001790 |
2018-12-25 | $0.0001790 | $0.0001660 | $0.0001660 | $0.0001660 |
2018-12-26 | $0.0001660 | $0.0001680 | $0.0001680 | $0.0001680 |
2018-12-27 | $0.0001680 | $0.0001480 | $0.0001480 | $0.0001480 |
2018-12-28 | $0.0001480 | $0.0001780 | $0.0001780 | $0.0001780 |
2018-12-29 | $0.0001780 | $0.0001740 | $0.0001740 | $0.0001740 |
2018-12-30 | $0.0001740 | $0.0001800 | $0.0001800 | $0.0001800 |
2018-12-31 | $0.0001800 | $0.0001700 | $0.0001700 | $0.0001700 |
2019-01-01 | $0.0001700 | $0.0001810 | $0.0001810 | $0.0001810 |
2019-01-02 | $0.0001810 | $0.0001990 | $0.0001990 | $0.0001990 |
2019-01-03 | $0.0001990 | $0.0001900 | $0.0001900 | $0.0001900 |
2019-01-04 | $0.0001900 | $0.0001980 | $0.0001980 | $0.0001980 |
2019-01-05 | $0.0001980 | $0.0001980 | $0.0001980 | $0.0001980 |
2019-01-06 | $0.0001980 | $0.0002010 | $0.0002010 | $0.0002010 |
2019-01-07 | $0.0002010 | $0.0001930 | $0.0001930 | $0.0001930 |
2019-01-08 | $0.0001930 | $0.0001920 | $0.0001920 | $0.0001920 |
2019-01-09 | $0.0001920 | $0.0001920 | $0.0001920 | $0.0001920 |
2019-01-10 | $0.0001920 | $0.0001620 | $0.0001620 | $0.0001620 |
2019-01-11 | $0.0001620 | $0.0001620 | $0.0001620 | $0.0001620 |
2019-01-12 | $0.0001620 | $0.0001600 | $0.0001600 | $0.0001600 |
2019-01-13 | $0.0001600 | $0.0001480 | $0.0001480 | $0.0001480 |
2019-01-14 | $0.0001480 | $0.0001650 | $0.0001650 | $0.0001650 |
2019-01-15 | $0.0001650 | $0.0001540 | $0.0001540 | $0.0001540 |
2019-01-16 | $0.0001540 | $0.0001560 | $0.0001560 | $0.0001560 |
2019-01-17 | $0.0001560 | $0.0001570 | $0.0001570 | $0.0001570 |
2019-01-18 | $0.0001570 | $0.0001530 | $0.0001530 | $0.0001530 |
2019-01-19 | $0.0001530 | $0.0001590 | $0.0001590 | $0.0001590 |
2019-01-20 | $0.0001590 | $0.0001500 | $0.0001500 | $0.0001500 |
2019-01-21 | $0.0001500 | $0.0001480 | $0.0001480 | $0.0001480 |
2019-01-22 | $0.0001480 | $0.0001510 | $0.0001510 | $0.0001510 |
2019-01-23 | $0.0001510 | $0.0001490 | $0.0001490 | $0.0001490 |
2019-01-24 | $0.0001490 | $0.0001500 | $0.0001500 | $0.0001500 |
2019-01-25 | $0.0001500 | $0.0001470 | $0.0001470 | $0.0001470 |
2019-01-26 | $0.0001470 | $0.0001480 | $0.0001480 | $0.0001480 |
2019-01-27 | $0.0001480 | $0.0001430 | $0.0001430 | $0.0001430 |
2019-01-28 | $0.0001430 | $0.0001350 | $0.0001350 | $0.0001350 |
2019-01-29 | $0.0001350 | $0.0001330 | $0.0001330 | $0.0001330 |
2019-01-30 | $0.0001330 | $0.0001380 | $0.0001380 | $0.0001380 |
2019-01-31 | $0.0001380 | $0.0001360 | $0.0001360 | $0.0001360 |
2019-02-01 | $0.0001360 | $0.0001360 | $0.0001360 | $0.0001360 |
2019-02-02 | $0.0001360 | $0.0001410 | $0.0001410 | $0.0001410 |
2019-02-03 | $0.0001410 | $0.0001360 | $0.0001360 | $0.0001360 |
2019-02-04 | $0.0001360 | $0.0001360 | $0.0001360 | $0.0001360 |
2019-02-05 | $0.0001360 | $0.0001360 | $0.0001360 | $0.0001360 |
2019-02-06 | $0.0001360 | $0.0001330 | $0.0001330 | $0.0001330 |
2019-02-07 | $0.0001330 | $0.0001320 | $0.0001320 | $0.0001320 |
2019-02-08 | $0.0001320 | $0.0001520 | $0.0001520 | $0.0001520 |
2019-02-09 | $0.0001520 | $0.0001520 | $0.0001520 | $0.0001520 |
2019-02-10 | $0.0001520 | $0.0001600 | $0.0001600 | $0.0001600 |
2019-02-11 | $0.0001600 | $0.0001530 | $0.0001530 | $0.0001530 |
2019-02-12 | $0.0001530 | $0.0001560 | $0.0001560 | $0.0001560 |
2019-02-13 | $0.0001560 | $0.0001550 | $0.0001550 | $0.0001550 |
2019-02-14 | $0.0001550 | $0.0001540 | $0.0001540 | $0.0001540 |
2019-02-15 | $0.0001540 | $0.0001550 | $0.0001550 | $0.0001550 |
2019-02-16 | $0.0001550 | $0.0001560 | $0.0001560 | $0.0001560 |
2019-02-17 | $0.0001560 | $0.0001700 | $0.0001700 | $0.0001700 |
2019-02-18 | $0.0001700 | $0.0001860 | $0.0001860 | $0.0001860 |
2019-02-19 | $0.0001860 | $0.0001830 | $0.0001830 | $0.0001830 |
2019-02-20 | $0.0001830 | $0.0001900 | $0.0001900 | $0.0001900 |
2019-02-21 | $0.0001900 | $0.0001860 | $0.0001860 | $0.0001860 |
2019-02-22 | $0.0001860 | $0.0001890 | $0.0001890 | $0.0001890 |
2019-02-23 | $0.0001890 | $0.0002020 | $0.0002020 | $0.0002020 |
2019-02-24 | $0.0002020 | $0.0001690 | $0.0001690 | $0.0001690 |
2019-02-25 | $0.0001690 | $0.0001770 | $0.0001770 | $0.0001770 |
2019-02-26 | $0.0001770 | $0.0001740 | $0.0001740 | $0.0001740 |
2019-02-27 | $0.0001740 | $0.0001730 | $0.0001730 | $0.0001730 |
2019-02-28 | $0.0001730 | $0.0001730 | $0.0001730 | $0.0001730 |
2019-03-01 | $0.0001730 | $0.0001730 | $0.0001730 | $0.0001730 |
2019-03-02 | $0.0001730 | $0.0001700 | $0.0001700 | $0.0001700 |
2019-03-03 | $0.0001700 | $0.0001670 | $0.0001670 | $0.0001670 |
2019-03-04 | $0.0001670 | $0.0001610 | $0.0001610 | $0.0001610 |
2019-03-05 | $0.0001610 | $0.0001750 | $0.0001750 | $0.0001750 |
2019-03-06 | $0.0001750 | $0.0001760 | $0.0001760 | $0.0001760 |
2019-03-07 | $0.0001760 | $0.0001750 | $0.0001750 | $0.0001750 |
2019-03-08 | $0.0001750 | $0.0001710 | $0.0001710 | $0.0001710 |
2019-03-09 | $0.0001710 | $0.0001760 | $0.0001760 | $0.0001760 |
2019-03-10 | $0.0001760 | $0.0001730 | $0.0001730 | $0.0001730 |
2019-03-11 | $0.0001730 | $0.0001700 | $0.0001700 | $0.0001700 |
2019-03-12 | $0.0001700 | $0.0001710 | $0.0001710 | $0.0001710 |
2019-03-13 | $0.0001710 | $0.0001690 | $0.0001690 | $0.0001690 |
2019-03-14 | $0.0001690 | $0.0001690 | $0.0001690 | $0.0001690 |
2019-03-15 | $0.0001690 | $0.0001750 | $0.0001750 | $0.0001750 |
2019-03-16 | $0.0001750 | $0.0001800 | $0.0001800 | $0.0001800 |
2019-03-17 | $0.0001800 | $0.0001780 | $0.0001780 | $0.0001780 |
2019-03-18 | $0.0001780 | $0.0001760 | $0.0001760 | $0.0001760 |
2019-03-19 | $0.0001760 | $0.0001770 | $0.0001770 | $0.0001770 |
2019-03-20 | $0.0001770 | $0.0001780 | $0.0001780 | $0.0001780 |
2019-03-21 | $0.0001780 | $0.0001720 | $0.0001720 | $0.0001720 |
2019-03-22 | $0.0001720 | $0.0001740 | $0.0001740 | $0.0001740 |
2019-03-23 | $0.0001740 | $0.0001750 | $0.0001750 | $0.0001750 |
2019-03-24 | $0.0001750 | $0.0001730 | $0.0001730 | $0.0001730 |
2019-03-25 | $0.0001730 | $0.0001700 | $0.0001700 | $0.0001700 |
2019-03-26 | $0.0001700 | $0.0001700 | $0.0001700 | $0.0001700 |
2019-03-27 | $0.0001700 | $0.0001780 | $0.0001780 | $0.0001780 |
2019-03-28 | $0.0001780 | $0.0001760 | $0.0001760 | $0.0001760 |
2019-03-29 | $0.0001760 | $0.0001830 | $0.0001830 | $0.0001830 |
2019-03-30 | $0.0001830 | $0.0001820 | $0.0001820 | $0.0001820 |
2019-03-31 | $0.0001820 | $0.0001810 | $0.0001810 | $0.0001810 |
2019-04-01 | $0.0001810 | $0.0001800 | $0.0001800 | $0.0001800 |
2019-04-02 | $0.0001800 | $0.0002100 | $0.0002100 | $0.0002100 |
2019-04-03 | $0.0002100 | $0.0002050 | $0.0002050 | $0.0002050 |
2019-04-04 | $0.0002050 | $0.0002010 | $0.0002010 | $0.0002010 |
2019-04-05 | $0.0002010 | $0.0002110 | $0.0002110 | $0.0002110 |
2019-04-06 | $0.0002110 | $0.0002110 | $0.0002110 | $0.0002110 |
2019-04-07 | $0.0002110 | $0.0002230 | $0.0002230 | $0.0002230 |
2019-04-08 | $0.0002230 | $0.0002300 | $0.0002300 | $0.0002300 |
2019-04-09 | $0.0002300 | $0.0002240 | $0.0002240 | $0.0002240 |
2019-04-10 | $0.0002240 | $0.0002250 | $0.0002250 | $0.0002250 |
2019-04-11 | $0.0002250 | $0.0002100 | $0.0002100 | $0.0002100 |
2019-04-12 | $0.0002100 | $0.0002090 | $0.0002090 | $0.0002090 |
2019-04-13 | $0.0002090 | $0.0002090 | $0.0002090 | $0.0002090 |
2019-04-14 | $0.0002090 | $0.0002140 | $0.0002140 | $0.0002140 |
2019-04-15 | $0.0002140 | $0.0002040 | $0.0002040 | $0.0002040 |
2019-04-16 | $0.0002040 | $0.0002120 | $0.0002120 | $0.0002120 |
2019-04-17 | $0.0002120 | $0.0002120 | $0.0002120 | $0.0002120 |
2019-04-18 | $0.0002120 | $0.0002220 | $0.0002220 | $0.0002220 |
2019-04-19 | $0.0002220 | $0.0002210 | $0.0002210 | $0.0002210 |
2019-04-20 | $0.0002210 | $0.0002210 | $0.0002210 | $0.0002210 |
2019-04-21 | $0.0002210 | $0.0002160 | $0.0002160 | $0.0002160 |
2019-04-22 | $0.0002160 | $0.0002180 | $0.0002180 | $0.0002180 |
2019-04-23 | $0.0002180 | $0.0002170 | $0.0002170 | $0.0002170 |
2019-04-24 | $0.0002170 | $0.0002110 | $0.0002110 | $0.0002110 |
2019-04-25 | $0.0002110 | $0.0001940 | $0.0001940 | $0.0001940 |
2019-04-26 | $0.0001940 | $0.0001990 | $0.0001990 | $0.0001990 |
2019-04-27 | $0.0001990 | $0.0002010 | $0.0002010 | $0.0002010 |
2019-04-28 | $0.0002020 | $0.0002010 | $0.0002010 | $0.0002010 |
2019-04-29 | $0.0002010 | $0.0001990 | $0.0001990 | $0.0001990 |
2019-04-30 | $0.0001990 | $0.0002090 | $0.0002090 | $0.0002090 |
2019-05-01 | $0.0002090 | $0.0002050 | $0.0002050 | $0.0002050 |
2019-05-02 | $0.0002050 | $0.0002050 | $0.0002050 | $0.0002050 |
2019-05-03 | $0.0002050 | $0.0002140 | $0.0002140 | $0.0002140 |
2019-05-04 | $0.0002140 | $0.0002080 | $0.0002080 | $0.0002080 |
2019-05-05 | $0.0002080 | $0.0002080 | $0.0002080 | $0.0002080 |
2019-05-06 | $0.0002080 | $0.0002210 | $0.0002210 | $0.0002210 |
2019-05-07 | $0.0002210 | $0.0002140 | $0.0002140 | $0.0002140 |
2019-05-08 | $0.0002140 | $0.0002180 | $0.0002180 | $0.0002180 |
2019-05-09 | $0.0002180 | $0.0002170 | $0.0002170 | $0.0002170 |
2019-05-10 | $0.0002170 | $0.0002190 | $0.0002190 | $0.0002190 |
2019-05-11 | $0.0002190 | $0.0002440 | $0.0002440 | $0.0002440 |
2019-05-12 | $0.0002440 | $0.0002390 | $0.0002390 | $0.0002390 |
2019-05-13 | $0.0002390 | $0.0002490 | $0.0002490 | $0.0002490 |
2019-05-14 | $0.0002490 | $0.0002760 | $0.0002760 | $0.0002760 |
2019-05-15 | $0.0002760 | $0.0003160 | $0.0003160 | $0.0003160 |
2019-05-16 | $0.0003160 | $0.0003360 | $0.0003360 | $0.0003360 |
2019-05-17 | $0.0003360 | $0.0003110 | $0.0003110 | $0.0003110 |
2019-05-18 | $0.0003110 | $0.0002970 | $0.0002970 | $0.0002970 |
2019-05-19 | $0.0002970 | $0.0003310 | $0.0003310 | $0.0003310 |
2019-05-20 | $0.0003310 | $0.0003200 | $0.0003200 | $0.0003200 |
2019-05-21 | $0.0003200 | $0.0003240 | $0.0003240 | $0.0003240 |
2019-05-22 | $0.0003240 | $0.0003090 | $0.0003090 | $0.0003090 |
2019-05-23 | $0.0003090 | $0.0003120 | $0.0003120 | $0.0003120 |
2019-05-24 | $0.0003120 | $0.0003170 | $0.0003170 | $0.0003170 |
2019-05-25 | $0.0003170 | $0.0003190 | $0.0003190 | $0.0003190 |
2019-05-26 | $0.0003190 | $0.0003410 | $0.0003410 | $0.0003410 |
2019-05-27 | $0.0003410 | $0.0003450 | $0.0003450 | $0.0003450 |
2019-05-28 | $0.0003450 | $0.0003450 | $0.0003450 | $0.0003450 |
2019-05-29 | $0.0003450 | $0.0003420 | $0.0003420 | $0.0003420 |
2019-05-30 | $0.0003420 | $0.0003230 | $0.0003230 | $0.0003230 |
2019-05-31 | $0.0003230 | $0.0003400 | $0.0003400 | $0.0003400 |
2019-06-01 | $0.0003400 | $0.0003360 | $0.0003360 | $0.0003360 |
2019-06-02 | $0.0003360 | $0.0003420 | $0.0003420 | $0.0003420 |
2019-06-03 | $0.0003420 | $0.0003170 | $0.0003170 | $0.0003170 |
2019-06-04 | $0.0003170 | $0.0003060 | $0.0003060 | $0.0003060 |
2019-06-05 | $0.0003060 | $0.0003130 | $0.0003130 | $0.0003130 |
2019-06-06 | $0.0003130 | $0.0003170 | $0.0003170 | $0.0003170 |
2019-06-07 | $0.0003170 | $0.0003170 | $0.0003170 | $0.0003170 |
2019-06-08 | $0.0003170 | $0.0003100 | $0.0003100 | $0.0003100 |
2019-06-09 | $0.0003100 | $0.0002940 | $0.0002940 | $0.0002940 |
2019-06-10 | $0.0002940 | $0.0003150 | $0.0003150 | $0.0003150 |
2019-06-11 | $0.0003150 | $0.0003110 | $0.0003110 | $0.0003110 |
2019-06-12 | $0.0003110 | $0.0003340 | $0.0003340 | $0.0003340 |
2019-06-13 | $0.0003340 | $0.0003240 | $0.0003240 | $0.0003240 |
2019-06-14 | $0.0003240 | $0.0003350 | $0.0003350 | $0.0003350 |
2019-06-15 | $0.0003350 | $0.0003420 | $0.0003420 | $0.0003420 |
2019-06-16 | $0.0003420 | $0.0003410 | $0.0003410 | $0.0003410 |
2019-06-17 | $0.0003410 | $0.0003480 | $0.0003480 | $0.0003480 |
2019-06-18 | $0.0003480 | $0.0003360 | $0.0003360 | $0.0003360 |
2019-06-19 | $0.0003360 | $0.0003420 | $0.0003420 | $0.0003420 |
2019-06-20 | $0.0003420 | $0.0003460 | $0.0003460 | $0.0003460 |
2019-06-21 | $0.0003460 | $0.0003760 | $0.0003760 | $0.0003760 |
2019-06-22 | $0.0003760 | $0.0003930 | $0.0003930 | $0.0003930 |
2019-06-23 | $0.0003930 | $0.0003900 | $0.0003900 | $0.0003900 |
2019-06-24 | $0.0003900 | $0.0003950 | $0.0003950 | $0.0003950 |
2019-06-25 | $0.0003950 | $0.0004020 | $0.0004020 | $0.0004020 |
2019-06-26 | $0.0004020 | $0.0004240 | $0.0004240 | $0.0004240 |
2019-06-27 | $0.0004240 | $0.0003740 | $0.0003740 | $0.0003740 |
2019-06-28 | $0.0003740 | $0.0003930 | $0.0003930 | $0.0003930 |
2019-06-29 | $0.0003930 | $0.0004030 | $0.0004030 | $0.0004030 |
2019-06-30 | $0.0004030 | $0.0003680 | $0.0003680 | $0.0003680 |
2019-07-01 | $0.0003680 | $0.0003740 | $0.0003740 | $0.0003740 |
2019-07-02 | $0.0003740 | $0.0003700 | $0.0003700 | $0.0003700 |
2019-07-03 | $0.0003700 | $0.0003840 | $0.0003840 | $0.0003840 |
2019-07-04 | $0.0003840 | $0.0003600 | $0.0003600 | $0.0003600 |
2019-07-05 | $0.0003600 | $0.0003660 | $0.0003660 | $0.0003660 |
2019-07-06 | $0.0003660 | $0.0003660 | $0.0003660 | $0.0003660 |
2019-07-07 | $0.0003660 | $0.0003890 | $0.0003890 | $0.0003890 |
2019-07-08 | $0.0003890 | $0.0003980 | $0.0003980 | $0.0003980 |
2019-07-09 | $0.0003980 | $0.0003910 | $0.0003910 | $0.0003910 |
2019-07-10 | $0.0003910 | $0.0003670 | $0.0003670 | $0.0003670 |
2019-07-11 | $0.0003670 | $0.0003410 | $0.0003410 | $0.0003410 |
2019-07-12 | $0.0003410 | $0.0003500 | $0.0003500 | $0.0003500 |
2019-07-13 | $0.0003500 | $0.0003420 | $0.0003420 | $0.0003420 |
2019-07-14 | $0.0003420 | $0.0002870 | $0.0002870 | $0.0002870 |
2019-07-15 | $0.0002870 | $0.0002900 | $0.0002900 | $0.0002900 |
2019-07-16 | $0.0002900 | $0.0002520 | $0.0002520 | $0.0002520 |
2019-07-17 | $0.0002520 | $0.0002680 | $0.0002680 | $0.0002680 |
2019-07-18 | $0.0002680 | $0.0002870 | $0.0002870 | $0.0002870 |
2019-07-19 | $0.0002870 | $0.0002810 | $0.0002810 | $0.0002810 |
2019-07-20 | $0.0002810 | $0.0002900 | $0.0002900 | $0.0002900 |
2019-07-21 | $0.0002900 | $0.0002860 | $0.0002860 | $0.0002860 |
2019-07-22 | $0.0002860 | $0.0002760 | $0.0002760 | $0.0002760 |
2019-07-23 | $0.0002760 | $0.0002700 | $0.0002700 | $0.0002700 |
2019-07-24 | $0.0002700 | $0.0002750 | $0.0002750 | $0.0002750 |
2019-07-25 | $0.0002750 | $0.0002790 | $0.0002790 | $0.0002790 |
2019-07-26 | $0.0002790 | $0.0002780 | $0.0002780 | $0.0002780 |
2019-07-27 | $0.0002780 | $0.0002630 | $0.0002630 | $0.0002630 |
2019-07-28 | $0.0002630 | $0.0002680 | $0.0002680 | $0.0002680 |
2019-07-29 | $0.0002680 | $0.0002680 | $0.0002680 | $0.0002680 |
2019-07-30 | $0.0002680 | $0.0002660 | $0.0002660 | $0.0002660 |
2019-07-31 | $0.0002660 | $0.0002780 | $0.0002780 | $0.0002780 |
2019-08-01 | $0.0002780 | $0.0003190 | $0.0003190 | $0.0002710 |
2019-08-03 | $0.0002760 | $0.0002820 | $0.0002820 | $0.0002820 |
2019-08-04 | $0.0002820 | $0.0003340 | $0.0003340 | $0.0002820 |
2019-08-10 | $0.0002670 | $0.0002620 | $0.0002620 | $0.0002620 |
2019-08-11 | $0.0002620 | $0.0003100 | $0.0003100 | $0.0002620 |
2019-08-17 | $0.0002360 | $0.0002360 | $0.0002360 | $0.0002360 |
2019-08-18 | $0.0002360 | $0.0002800 | $0.0002800 | $0.0002360 |
2019-08-24 | $0.0002470 | $0.0002430 | $0.0002430 | $0.0002430 |
2019-08-25 | $0.0002430 | $0.0002860 | $0.0002860 | $0.0002430 |
2019-08-31 | $0.0002140 | $0.0002190 | $0.0002190 | $0.0002190 |
2019-09-01 | $0.0002190 | $0.0002580 | $0.0002580 | $0.0002190 |
2019-09-07 | $0.0002150 | $0.0002270 | $0.0002270 | $0.0002270 |
2019-09-08 | $0.0002270 | $0.0002700 | $0.0002700 | $0.0002270 |
2019-09-14 | $0.0002310 | $0.0002400 | $0.0002400 | $0.0002400 |
2019-09-15 | $0.0002400 | $0.0002860 | $0.0002860 | $0.0002400 |
2019-09-21 | $0.0002770 | $0.0002740 | $0.0002740 | $0.0002740 |
2019-09-22 | $0.0002740 | $0.0003230 | $0.0003230 | $0.0002740 |
2019-09-28 | $0.0002220 | $0.0002210 | $0.0002210 | $0.0002210 |
2019-09-29 | $0.0002210 | $0.0002620 | $0.0002620 | $0.0002210 |
2019-10-05 | $0.0002240 | $0.0002240 | $0.0002240 | $0.0002240 |
2019-10-06 | $0.0002240 | $0.0002660 | $0.0002660 | $0.0002240 |
2019-10-12 | $0.0002300 | $0.0002290 | $0.0002290 | $0.0002290 |
2019-10-13 | $0.0002290 | $0.0002700 | $0.0002700 | $0.0002290 |
2019-10-19 | $0.0002200 | $0.0002180 | $0.0002180 | $0.0002180 |
2019-10-20 | $0.0002180 | $0.0002580 | $0.0002580 | $0.0002180 |
2019-10-26 | $0.0002310 | $0.0002260 | $0.0002260 | $0.0002260 |
2019-10-27 | $0.0002260 | $0.0002710 | $0.0002710 | $0.0002260 |
2019-11-02 | $0.0002330 | $0.0002330 | $0.0002330 | $0.0002330 |
2019-11-03 | $0.0002330 | $0.0002760 | $0.0002760 | $0.0002330 |
2019-11-09 | $0.0002340 | $0.0002350 | $0.0002350 | $0.0002350 |
2019-11-10 | $0.0002350 | $0.0002770 | $0.0002770 | $0.0002350 |
2019-11-16 | $0.0002290 | $0.0002320 | $0.0002320 | $0.0002320 |
2019-11-17 | $0.0002320 | $0.0002740 | $0.0002740 | $0.0002320 |
2019-11-23 | $0.0001910 | $0.0001940 | $0.0001940 | $0.0001940 |
2019-11-24 | $0.0001940 | $0.0002290 | $0.0002290 | $0.0001940 |
2019-11-30 | $0.0001970 | $0.0001930 | $0.0001930 | $0.0001930 |
2019-12-01 | $0.0001930 | $0.0002270 | $0.0002270 | $0.0001930 |
ConnectJob is a universal platform for connecting service providers (“Jobbers”) to their clients in a fast and secure manner, where token stakeholders can participate to the platform and exchange services and digital assets. CJT is an Ethereum-based token used within the ConnectJob platform.
Sorry, detailed technology about ConnectJob is not currently available
Sorry, detailed features about ConnectJob is not currently available
ConnectJob is a universal platform for connecting service providers (“Jobbers”) to their clients in a fast and secure manner, where token stakeholders can participate to the platform and exchange services and digital assets. CJT is an Ethereum-based token used within the ConnectJob platform.
Team:
Pre-ICO: From Dec. 1st, 2017 to Feb. 11th, 2018
The ConnectJob ICO will start on the 12th of February and will last until the 30th of April, 2018. The token sale token supply represents 65% of the total coin supply. Users will be able to participate using BTC, ETH, USD and EUR. The token sale funding cap is set at 37,000,000 USD.
Token Reserve Split (35%):
The ConnectJob ICO will feature a bonus and bounty campaign.
Bonus Structure:
BONUS PRE-ICO : 20%
BONUS ICO: