날짜 | 열기 | 닫기 | 높은 | 낮은 |
---|---|---|---|---|
2018-07-17 | $0.005157 | $0.0031890 | $0.005375 | $0.0031840 |
2018-07-18 | $0.0031890 | $0.0038320 | $0.0038320 | $0.0029360 |
2018-07-19 | $0.0038320 | $0.0037490 | $0.0037490 | $0.0037490 |
2018-07-20 | $0.0037490 | $0.0029170 | $0.0035910 | $0.0029170 |
2018-07-21 | $0.0029170 | $0.0029970 | $0.0029970 | $0.0029970 |
2018-07-22 | $0.0029970 | $0.0029750 | $0.0029750 | $0.0029750 |
2018-07-23 | $0.0029750 | $0.0022930 | $0.0029230 | $0.0022930 |
2018-07-24 | $0.0022930 | $0.0025080 | $0.0025080 | $0.0024450 |
2018-07-25 | $0.0025070 | $0.0024650 | $0.0024650 | $0.0024650 |
2018-07-26 | $0.0024650 | $0.0024210 | $0.0024210 | $0.0024160 |
2018-07-27 | $0.0024210 | $0.0024610 | $0.0024610 | $0.0024610 |
2018-07-28 | $0.0024610 | $0.0024550 | $0.0024550 | $0.0024550 |
2018-07-29 | $0.0024550 | $0.0024430 | $0.0024430 | $0.0024430 |
2018-07-30 | $0.0024430 | $0.0023280 | $0.0023920 | $0.0023280 |
2018-07-31 | $0.0023280 | $0.0022030 | $0.0022030 | $0.0022030 |
2018-08-01 | $0.0021640 | $0.0021040 | $0.0021040 | $0.0021040 |
2018-08-02 | $0.0021040 | $0.0020580 | $0.0020580 | $0.0020580 |
2018-08-03 | $0.0021160 | $0.0020920 | $0.0021510 | $0.0020920 |
2018-08-04 | $0.0020920 | $0.0018390 | $0.0020390 | $0.0018390 |
2018-08-05 | $0.0018390 | $0.0018480 | $0.0018480 | $0.0018480 |
2018-08-06 | $0.0018480 | $0.0018300 | $0.0018300 | $0.0018300 |
2018-08-07 | $0.0018300 | $0.0015720 | $0.0021280 | $0.0011640 |
2018-08-08 | $0.0015720 | $0.0014790 | $0.0014790 | $0.0014790 |
2018-08-09 | $0.0014790 | $0.0015120 | $0.0015120 | $0.0015120 |
2018-08-10 | $0.0015120 | $0.0011110 | $0.0013790 | $0.0011110 |
2018-08-11 | $0.0011110 | $0.0010650 | $0.0010650 | $0.0010650 |
2018-08-12 | $0.0010650 | $0.0010660 | $0.0010660 | $0.0010660 |
2018-08-13 | $0.0010660 | $0.0015140 | $0.0015140 | $0.0009520 |
2018-08-14 | $0.0015140 | $0.0014750 | $0.0014830 | $0.0014720 |
2018-08-15 | $0.0014750 | $0.0012090 | $0.0014910 | $0.0008860 |
2018-08-16 | $0.0012090 | $0.0012330 | $0.0012330 | $0.0012330 |
2018-08-17 | $0.0012330 | $0.0013660 | $0.0013660 | $0.0013660 |
2018-08-18 | $0.0013660 | $0.0012680 | $0.0012680 | $0.0012680 |
2018-08-19 | $0.0012680 | $0.0013780 | $0.0013780 | $0.0012880 |
2018-08-20 | $0.0013780 | $0.0012460 | $0.0012460 | $0.0012460 |
2018-08-21 | $0.0012450 | $0.0014900 | $0.0014900 | $0.0012930 |
2018-08-22 | $0.0014900 | $0.0014330 | $0.0014330 | $0.0014330 |
2018-08-23 | $0.0014330 | $0.0014620 | $0.0014620 | $0.0014620 |
2018-08-24 | $0.0014620 | $0.0014910 | $0.0014910 | $0.0014910 |
2018-08-25 | $0.0014910 | $0.0014710 | $0.0014710 | $0.0014710 |
2018-08-26 | $0.0014710 | $0.0014540 | $0.0014540 | $0.0014540 |
2018-08-27 | $0.0014540 | $0.0015270 | $0.0015270 | $0.0015270 |
2018-08-28 | $0.0015270 | $0.0015660 | $0.0015660 | $0.0015660 |
2018-08-29 | $0.0015660 | $0.0015300 | $0.0015300 | $0.0015300 |
2018-08-30 | $0.0015300 | $0.0015060 | $0.0015060 | $0.0015060 |
2018-08-31 | $0.0015060 | $0.0014390 | $0.0014930 | $0.0007040 |
2018-09-01 | $0.0014390 | $0.0015090 | $0.0015090 | $0.0015090 |
2018-09-02 | $0.0019550 | $0.0019530 | $0.0019530 | $0.0019530 |
2018-09-03 | $0.0019530 | $0.0013410 | $0.0019130 | $0.0013410 |
2018-09-04 | $0.0013410 | $0.0013230 | $0.0013230 | $0.0013230 |
2018-09-05 | $0.0013230 | $0.0011120 | $0.0011120 | $0.0010410 |
2018-09-06 | $0.0011120 | $0.0011680 | $0.0011710 | $0.0011180 |
2018-09-07 | $0.0011680 | $0.0010260 | $0.0010950 | $0.0010260 |
2018-09-08 | $0.0010260 | $0.0009390 | $0.0009390 | $0.0009390 |
2018-09-09 | $0.0009390 | $0.0009350 | $0.0009350 | $0.0009350 |
2018-09-10 | $0.0009350 | $0.0009400 | $0.0009400 | $0.0009400 |
2018-09-11 | $0.0009400 | $0.0010830 | $0.0010830 | $0.0008830 |
2018-09-12 | $0.0010830 | $0.0010710 | $0.0010710 | $0.0010710 |
2018-09-13 | $0.0010710 | $0.0010560 | $0.0012360 | $0.0010560 |
2018-09-14 | $0.0010560 | $0.0010440 | $0.0010440 | $0.0010440 |
2018-09-15 | $0.0010440 | $0.0011080 | $0.0011080 | $0.0011080 |
2018-09-16 | $0.0011080 | $0.0011010 | $0.0011010 | $0.0011010 |
2018-09-17 | $0.0011010 | $0.0009800 | $0.0009800 | $0.0009800 |
2018-09-18 | $0.0009800 | $0.0007540 | $0.0010420 | $0.0007540 |
2018-09-19 | $0.0007540 | $0.0007590 | $0.0007590 | $0.0007590 |
2018-09-20 | $0.0007590 | $0.0016990 | $0.0016990 | $0.0008140 |
2018-09-21 | $0.0016990 | $0.0018730 | $0.0018730 | $0.0018730 |
2018-09-22 | $0.0018730 | $0.0018200 | $0.0018200 | $0.0018200 |
2018-09-23 | $0.0018200 | $0.0018490 | $0.0018490 | $0.0018490 |
2018-09-24 | $0.0018490 | $0.0017230 | $0.0017230 | $0.0017230 |
2018-09-25 | $0.0017230 | $0.0016570 | $0.0016570 | $0.0016570 |
2018-09-26 | $0.0016570 | $0.0008980 | $0.0016190 | $0.0008980 |
2018-09-27 | $0.0008980 | $0.0009600 | $0.0009600 | $0.0009600 |
2018-09-28 | $0.0009600 | $0.0009280 | $0.0009280 | $0.0009280 |
2018-09-29 | $0.0009280 | $0.0011400 | $0.0011400 | $0.0009690 |
2018-09-30 | $0.0011400 | $0.0011470 | $0.0011470 | $0.0011470 |
2018-10-01 | $0.0011470 | $0.0008360 | $0.0011380 | $0.0008360 |
2018-10-02 | $0.0008360 | $0.0008160 | $0.0008160 | $0.0008160 |
2018-10-03 | $0.0008160 | $0.0007960 | $0.0007960 | $0.0007960 |
2018-10-04 | $0.0007960 | $0.0008030 | $0.0008030 | $0.0008030 |
2018-10-05 | $0.0008030 | $0.0008250 | $0.0008250 | $0.0008250 |
2018-10-06 | $0.0008250 | $0.0008130 | $0.0008130 | $0.0008130 |
2018-10-07 | $0.0008130 | $0.0008170 | $0.0008170 | $0.0008170 |
2018-10-08 | $0.0008170 | $0.0008300 | $0.0008300 | $0.0008300 |
2018-10-09 | $0.0008300 | $0.0008240 | $0.0008240 | $0.0008240 |
2018-10-10 | $0.0008240 | $0.0010470 | $0.0010470 | $0.0008150 |
2018-10-11 | $0.0010470 | $0.0008830 | $0.0008830 | $0.0008830 |
2018-10-12 | $0.0008830 | $0.0007430 | $0.0009110 | $0.0007430 |
2018-10-13 | $0.0007620 | $0.0009390 | $0.0009390 | $0.0007760 |
2018-10-14 | $0.0009390 | $0.0008850 | $0.0009180 | $0.0008850 |
2018-10-15 | $0.0008850 | $0.0009570 | $0.0009570 | $0.0009570 |
2018-10-16 | $0.0009570 | $0.0009540 | $0.0009540 | $0.0009540 |
2018-10-17 | $0.0009540 | $0.0009420 | $0.0009420 | $0.0009420 |
2018-10-18 | $0.0009420 | $0.0009090 | $0.0009190 | $0.0009090 |
2018-10-19 | $0.0009090 | $0.0009110 | $0.0009110 | $0.0009110 |
2018-10-20 | $0.0009110 | $0.0009210 | $0.0009210 | $0.0009210 |
2018-10-21 | $0.0009210 | $0.0009190 | $0.0009190 | $0.0009190 |
2018-10-22 | $0.0009190 | $0.0009140 | $0.0009140 | $0.0009140 |
2018-10-23 | $0.0009140 | $0.0009150 | $0.0009150 | $0.0009150 |
2018-10-24 | $0.0009150 | $0.0009110 | $0.0009110 | $0.0009110 |
2018-10-25 | $0.0009110 | $0.0009040 | $0.0009040 | $0.0009040 |
2018-10-26 | $0.0009040 | $0.0009130 | $0.0009130 | $0.0009130 |
2018-10-27 | $0.0009130 | $0.0008440 | $0.0021600 | $0.0008360 |
2018-10-28 | $0.0008440 | $0.0008960 | $0.0008960 | $0.0008480 |
2018-10-29 | $0.0008960 | $0.0008610 | $0.0008610 | $0.0008610 |
2018-10-30 | $0.0008610 | $0.0008630 | $0.0008630 | $0.0008630 |
2018-10-31 | $0.0008630 | $0.0008700 | $0.0008700 | $0.0008700 |
2018-11-01 | $0.0008700 | $0.0021160 | $0.0021160 | $0.0008740 |
2018-11-02 | $0.0021160 | $0.0021410 | $0.0021410 | $0.0021410 |
2018-11-03 | $0.0021410 | $0.0020940 | $0.0021240 | $0.0019950 |
2018-11-04 | $0.0020940 | $0.0022190 | $0.0022190 | $0.0022190 |
2018-11-05 | $0.0022190 | $0.0022020 | $0.0022020 | $0.0022020 |
2018-11-06 | $0.0022020 | $0.0023050 | $0.0023050 | $0.0023050 |
2018-11-07 | $0.0023180 | $0.0023020 | $0.0023020 | $0.0023020 |
2018-11-08 | $0.0023030 | $0.0022310 | $0.0022310 | $0.0022310 |
2018-11-09 | $0.0022310 | $0.0016750 | $0.0022110 | $0.0016750 |
2018-11-10 | $0.0016750 | $0.0008900 | $0.0016950 | $0.0008900 |
2018-11-11 | $0.0008900 | $0.0016940 | $0.0016940 | $0.0008890 |
2018-11-12 | $0.0016940 | $0.0016860 | $0.0016860 | $0.0016860 |
2018-11-13 | $0.0016860 | $0.0016510 | $0.0016510 | $0.0016510 |
2018-11-14 | $0.0016510 | $0.0014620 | $0.0014620 | $0.0014620 |
2018-11-15 | $0.0014620 | $0.0014520 | $0.0014520 | $0.0014520 |
2018-11-16 | $0.0014520 | $0.0013990 | $0.0013990 | $0.0013990 |
2018-11-17 | $0.0013990 | $0.0013940 | $0.0013940 | $0.0013940 |
2018-11-18 | $0.0013940 | $0.0014200 | $0.0014200 | $0.0014200 |
2018-11-19 | $0.0014200 | $0.0011860 | $0.0011860 | $0.0011860 |
2018-11-20 | $0.0011860 | $0.0010460 | $0.0010460 | $0.0010460 |
2018-11-21 | $0.0010460 | $0.0010920 | $0.0010920 | $0.0010920 |
2018-11-22 | $0.0010920 | $0.0008740 | $0.0009990 | $0.0008740 |
2018-11-23 | $0.0008740 | $0.0008640 | $0.0008640 | $0.0008640 |
2018-11-24 | $0.0008640 | $0.0007890 | $0.0007890 | $0.0007890 |
2018-11-25 | $0.0007890 | $0.0008170 | $0.0008170 | $0.0008170 |
2018-11-26 | $0.0008170 | $0.0007620 | $0.0007620 | $0.0007620 |
2018-11-27 | $0.0007620 | $0.0007710 | $0.0007710 | $0.0007710 |
2018-11-28 | $0.0007720 | $0.0008600 | $0.0008600 | $0.0008600 |
2018-11-29 | $0.0008600 | $0.0008220 | $0.0008220 | $0.0008220 |
2018-11-30 | $0.0008220 | $0.0007900 | $0.0007900 | $0.0007900 |
2018-12-01 | $0.0007900 | $0.0002490 | $0.0008300 | $0.0002490 |
2018-12-02 | $0.0002490 | $0.0002440 | $0.0002440 | $0.0002440 |
2018-12-03 | $0.0002440 | $0.0002270 | $0.0002270 | $0.0002270 |
2018-12-04 | $0.0002270 | $0.0002310 | $0.0002310 | $0.0002310 |
2018-12-05 | $0.0002310 | $0.0002130 | $0.0002130 | $0.0002130 |
2018-12-06 | $0.0002130 | $0.0001900 | $0.0001900 | $0.0001900 |
2018-12-07 | $0.0001900 | $0.0001970 | $0.0001970 | $0.0001970 |
2018-12-08 | $0.0001970 | $0.0001920 | $0.0001920 | $0.0001920 |
2018-12-09 | $0.0001920 | $0.0001980 | $0.0001980 | $0.0001980 |
2018-12-10 | $0.0001980 | $0.0001900 | $0.0001900 | $0.0001900 |
2018-12-11 | $0.0001900 | $0.0001850 | $0.0001850 | $0.0001850 |
2018-12-12 | $0.0001850 | $0.0001900 | $0.0001900 | $0.0001900 |
2018-12-13 | $0.0001900 | $0.0001810 | $0.0001810 | $0.0001810 |
2018-12-14 | $0.0001810 | $0.0001760 | $0.0001760 | $0.0001760 |
2018-12-15 | $0.0001760 | $0.0001770 | $0.0001770 | $0.0001770 |
2018-12-16 | $0.0001770 | $0.0001790 | $0.0001790 | $0.0001790 |
2018-12-17 | $0.0001790 | $0.0002000 | $0.0002000 | $0.0002000 |
2018-12-18 | $0.0002000 | $0.0002150 | $0.0002150 | $0.0002150 |
2018-12-19 | $0.0002150 | $0.0006990 | $0.0006990 | $0.0002110 |
2018-12-20 | $0.0006990 | $0.0008090 | $0.0008090 | $0.0008090 |
2018-12-21 | $0.0008090 | $0.0007610 | $0.0007610 | $0.0007610 |
2018-12-22 | $0.0007610 | $0.0008230 | $0.0008230 | $0.0008230 |
2018-12-23 | $0.0008230 | $0.0009140 | $0.0009140 | $0.0009140 |
2018-12-24 | $0.0009140 | $0.0009790 | $0.0009790 | $0.0009790 |
2018-12-25 | $0.0009790 | $0.0009100 | $0.0009100 | $0.0009100 |
2018-12-26 | $0.0009100 | $0.0009220 | $0.0009220 | $0.0009220 |
2018-12-27 | $0.0009220 | $0.0008110 | $0.0008110 | $0.0008110 |
2018-12-28 | $0.0008110 | $0.0009710 | $0.0009710 | $0.0009710 |
2018-12-29 | $0.0009710 | $0.0009540 | $0.0009540 | $0.0009540 |
2018-12-30 | $0.0009540 | $0.0009820 | $0.0009820 | $0.0009820 |
2018-12-31 | $0.0009820 | $0.0009280 | $0.0009280 | $0.0009280 |
2019-01-01 | $0.0009280 | $0.0009920 | $0.0009920 | $0.0009920 |
2019-01-02 | $0.0009920 | $0.0010880 | $0.0010880 | $0.0010880 |
2019-01-03 | $0.0010880 | $0.0010390 | $0.0010390 | $0.0010390 |
2019-01-04 | $0.0010390 | $0.0010840 | $0.0010840 | $0.0010840 |
2019-01-05 | $0.0010840 | $0.0010860 | $0.0010860 | $0.0010860 |
2019-01-06 | $0.0010860 | $0.0011020 | $0.0011020 | $0.0011020 |
2019-01-07 | $0.0011020 | $0.0010570 | $0.0010570 | $0.0010570 |
2019-01-08 | $0.0010570 | $0.0010500 | $0.0010500 | $0.0010500 |
2019-01-09 | $0.0010500 | $0.0010510 | $0.0010510 | $0.0010510 |
2019-01-10 | $0.0010510 | $0.0008890 | $0.0008890 | $0.0008890 |
2019-01-11 | $0.0008890 | $0.0008840 | $0.0008840 | $0.0008840 |
2019-01-12 | $0.0008840 | $0.0008740 | $0.0008740 | $0.0008740 |
2019-01-13 | $0.0008740 | $0.0008100 | $0.0008100 | $0.0008100 |
2019-01-14 | $0.0008100 | $0.0009020 | $0.0009020 | $0.0009020 |
2019-01-15 | $0.0009020 | $0.0008420 | $0.0008420 | $0.0008420 |
2019-01-16 | $0.0008420 | $0.0008560 | $0.0008560 | $0.0008560 |
2019-01-17 | $0.0008560 | $0.0008600 | $0.0008600 | $0.0008600 |
2019-01-18 | $0.0008600 | $0.0008380 | $0.0008380 | $0.0008380 |
2019-01-19 | $0.0008380 | $0.0008680 | $0.0008680 | $0.0008680 |
2019-01-20 | $0.0008680 | $0.0008230 | $0.0008230 | $0.0008230 |
2019-01-21 | $0.0008230 | $0.0008110 | $0.0008110 | $0.0008110 |
2019-01-22 | $0.0008110 | $0.0008280 | $0.0008280 | $0.0008280 |
2019-01-23 | $0.0008280 | $0.0008170 | $0.0008170 | $0.0008170 |
2019-01-24 | $0.0008170 | $0.0008180 | $0.0008180 | $0.0008180 |
2019-01-25 | $0.0008180 | $0.0008060 | $0.0008060 | $0.0008060 |
2019-01-26 | $0.0008060 | $0.0008080 | $0.0008080 | $0.0008080 |
2019-01-27 | $0.0008080 | $0.0007800 | $0.0007800 | $0.0007800 |
2019-01-28 | $0.0007800 | $0.0007390 | $0.0007390 | $0.0007390 |
2019-01-29 | $0.0007390 | $0.0007280 | $0.0007280 | $0.0007280 |
2019-01-30 | $0.0007280 | $0.0007580 | $0.0007580 | $0.0007580 |
2019-01-31 | $0.0007580 | $0.0007430 | $0.0007430 | $0.0007430 |
2019-02-01 | $0.0007430 | $0.0007440 | $0.0007440 | $0.0007440 |
2019-02-02 | $0.0007440 | $0.0007720 | $0.0007720 | $0.0007720 |
2019-02-03 | $0.0007720 | $0.0007450 | $0.0007450 | $0.0007450 |
2019-02-04 | $0.0007450 | $0.0007430 | $0.0007430 | $0.0007430 |
2019-02-05 | $0.0007430 | $0.0007430 | $0.0007430 | $0.0007430 |
2019-02-06 | $0.0007430 | $0.0007260 | $0.0007260 | $0.0007260 |
2019-02-07 | $0.0007260 | $0.0007250 | $0.0007250 | $0.0007250 |
2019-02-08 | $0.0007250 | $0.0008300 | $0.0008300 | $0.0008300 |
2019-02-09 | $0.0008300 | $0.0008300 | $0.0008300 | $0.0008300 |
2019-02-10 | $0.0008300 | $0.0008730 | $0.0008730 | $0.0008730 |
2019-02-11 | $0.0008730 | $0.0008390 | $0.0008390 | $0.0008390 |
2019-02-12 | $0.0008390 | $0.0008520 | $0.0008520 | $0.0008520 |
2019-02-13 | $0.0008520 | $0.0008500 | $0.0008500 | $0.0008500 |
2019-02-14 | $0.0008500 | $0.0008400 | $0.0008400 | $0.0008400 |
2019-02-15 | $0.0008400 | $0.0008480 | $0.0008480 | $0.0008480 |
2019-02-16 | $0.0008480 | $0.0008570 | $0.0008570 | $0.0008570 |
2019-02-17 | $0.0008570 | $0.0009330 | $0.0009330 | $0.0009330 |
2019-02-18 | $0.0009330 | $0.0010180 | $0.0010180 | $0.0010180 |
2019-02-19 | $0.0010180 | $0.0010040 | $0.0010040 | $0.0010040 |
2019-02-20 | $0.0010040 | $0.0010370 | $0.0010370 | $0.0010370 |
2019-02-21 | $0.0010370 | $0.0010170 | $0.0010170 | $0.0010170 |
2019-02-22 | $0.0010170 | $0.0010360 | $0.0010360 | $0.0010360 |
2019-02-23 | $0.0010360 | $0.0011080 | $0.0011080 | $0.0011080 |
2019-02-24 | $0.0011080 | $0.0009270 | $0.0009270 | $0.0009270 |
2019-02-25 | $0.0009270 | $0.0009660 | $0.0009660 | $0.0009660 |
2019-02-26 | $0.0009660 | $0.0009530 | $0.0009530 | $0.0009530 |
2019-02-27 | $0.0009530 | $0.0009450 | $0.0009450 | $0.0009450 |
2019-02-28 | $0.0009450 | $0.0009470 | $0.0009470 | $0.0009470 |
2019-03-01 | $0.0009470 | $0.0009460 | $0.0009460 | $0.0009460 |
2019-03-02 | $0.0009460 | $0.0009300 | $0.0009300 | $0.0009300 |
2019-03-03 | $0.0009300 | $0.0009120 | $0.0009120 | $0.0009120 |
2019-03-04 | $0.0009120 | $0.0008790 | $0.0008790 | $0.0008790 |
2019-03-05 | $0.0008790 | $0.0009590 | $0.0009590 | $0.0009590 |
2019-03-06 | $0.0009590 | $0.0009620 | $0.0009620 | $0.0009620 |
2019-03-07 | $0.0009620 | $0.0009570 | $0.0009570 | $0.0009570 |
2019-03-08 | $0.0009570 | $0.0009340 | $0.0009340 | $0.0009340 |
2019-03-09 | $0.0009340 | $0.0009610 | $0.0009610 | $0.0009610 |
2019-03-10 | $0.0009610 | $0.0009480 | $0.0009480 | $0.0009480 |
2019-03-11 | $0.0009480 | $0.0009280 | $0.0009280 | $0.0009280 |
2019-03-12 | $0.0009280 | $0.0009340 | $0.0009340 | $0.0009340 |
2019-03-13 | $0.0009340 | $0.0009240 | $0.0009240 | $0.0009240 |
2019-03-14 | $0.0009240 | $0.0009240 | $0.0009240 | $0.0009240 |
2019-03-15 | $0.0009240 | $0.0009560 | $0.0009560 | $0.0009560 |
2019-03-16 | $0.0009560 | $0.0009850 | $0.0009850 | $0.0009850 |
2019-03-17 | $0.0009850 | $0.0009710 | $0.0009710 | $0.0009710 |
2019-03-18 | $0.0009710 | $0.0009630 | $0.0009630 | $0.0009630 |
2019-03-19 | $0.0009630 | $0.0009690 | $0.0009690 | $0.0009690 |
2019-03-20 | $0.0009690 | $0.0009740 | $0.0009740 | $0.0009740 |
2019-03-21 | $0.0009740 | $0.0009420 | $0.0009420 | $0.0009420 |
2019-03-22 | $0.0009420 | $0.0009500 | $0.0009500 | $0.0009500 |
2019-03-23 | $0.0009500 | $0.0006890 | $0.0009570 | $0.0006890 |
2019-03-24 | $0.0006890 | $0.0006810 | $0.0006810 | $0.0006810 |
2019-03-25 | $0.0006810 | $0.0006700 | $0.0006700 | $0.0006700 |
2019-03-26 | $0.0006700 | $0.0006710 | $0.0006710 | $0.0006710 |
2019-03-27 | $0.0006710 | $0.0007010 | $0.0007010 | $0.0007010 |
2019-03-28 | $0.0007010 | $0.0006920 | $0.0006920 | $0.0006920 |
2019-03-29 | $0.0006920 | $0.0007220 | $0.0007220 | $0.0007220 |
2019-03-30 | $0.0007220 | $0.0007160 | $0.0007160 | $0.0007160 |
2019-03-31 | $0.0007160 | $0.0007120 | $0.0007120 | $0.0007120 |
2019-04-01 | $0.0007120 | $0.0007090 | $0.0007090 | $0.0007090 |
2019-04-02 | $0.0007090 | $0.0008250 | $0.0008250 | $0.0008250 |
2019-04-03 | $0.0008250 | $0.0008060 | $0.0008060 | $0.0008060 |
2019-04-04 | $0.0008060 | $0.0007900 | $0.0007900 | $0.0007900 |
2019-04-05 | $0.0007900 | $0.0008320 | $0.0008320 | $0.0008320 |
2019-04-06 | $0.0008320 | $0.0008310 | $0.0008310 | $0.0008310 |
2019-04-07 | $0.0008310 | $0.0008780 | $0.0008780 | $0.0008780 |
2019-04-08 | $0.0008780 | $0.0009050 | $0.0009050 | $0.0009050 |
2019-04-09 | $0.0009050 | $0.0008820 | $0.0008820 | $0.0008820 |
2019-04-10 | $0.0008820 | $0.0008870 | $0.0008870 | $0.0008870 |
2019-04-11 | $0.0008870 | $0.0008260 | $0.0008260 | $0.0008260 |
2019-04-12 | $0.0008260 | $0.0008230 | $0.0008230 | $0.0008230 |
2019-04-13 | $0.0008230 | $0.0008230 | $0.0008230 | $0.0008230 |
2019-04-14 | $0.0008230 | $0.0008430 | $0.0008430 | $0.0008430 |
2019-04-15 | $0.0008430 | $0.0008020 | $0.0008020 | $0.0008020 |
2019-04-16 | $0.0008020 | $0.0008340 | $0.0008340 | $0.0008340 |
2019-04-17 | $0.0008340 | $0.0008350 | $0.0008350 | $0.0008350 |
2019-04-18 | $0.0008350 | $0.0008730 | $0.0008730 | $0.0008730 |
2019-04-19 | $0.0008730 | $0.0008710 | $0.0008710 | $0.0008710 |
2019-04-20 | $0.0008710 | $0.0008700 | $0.0008700 | $0.0008700 |
2019-04-21 | $0.0008700 | $0.0008520 | $0.0008520 | $0.0008520 |
2019-04-22 | $0.0008520 | $0.0008600 | $0.0008600 | $0.0008600 |
2019-04-23 | $0.0008600 | $0.0008530 | $0.0008530 | $0.0008530 |
2019-04-24 | $0.0008530 | $0.0008300 | $0.0008300 | $0.0008300 |
2019-04-25 | $0.0008300 | $0.0007650 | $0.0007650 | $0.0007650 |
2019-04-26 | $0.0007650 | $0.0007820 | $0.0007820 | $0.0007820 |
2019-04-27 | $0.0007820 | $0.0007920 | $0.0007920 | $0.0007920 |
2019-04-28 | $0.0007940 | $0.0007900 | $0.0007900 | $0.0007900 |
2019-04-29 | $0.0007900 | $0.0007840 | $0.0007840 | $0.0007840 |
2019-04-30 | $0.0007840 | $0.0008220 | $0.0008220 | $0.0008220 |
2019-05-01 | $0.0008220 | $0.0008070 | $0.0008070 | $0.0008070 |
2019-05-02 | $0.0008070 | $0.0008060 | $0.0008060 | $0.0008060 |
2019-05-03 | $0.0008060 | $0.0008410 | $0.0008410 | $0.0008410 |
2019-05-04 | $0.0008410 | $0.0008180 | $0.0008180 | $0.0008180 |
2019-05-05 | $0.0008180 | $0.0008200 | $0.0008200 | $0.0008200 |
2019-05-06 | $0.0008200 | $0.0008680 | $0.0008680 | $0.0008680 |
2019-05-07 | $0.0008680 | $0.0008430 | $0.0008430 | $0.0008430 |
2019-05-08 | $0.0008430 | $0.0008570 | $0.0008570 | $0.0008570 |
2019-05-09 | $0.0008570 | $0.0008540 | $0.0008540 | $0.0008540 |
2019-05-10 | $0.0008540 | $0.0008620 | $0.0008620 | $0.0008620 |
2019-05-11 | $0.0008620 | $0.0009620 | $0.0009620 | $0.0009620 |
2019-05-12 | $0.0009620 | $0.0009410 | $0.0009410 | $0.0009410 |
2019-05-13 | $0.0009410 | $0.0009790 | $0.0009790 | $0.0009790 |
2019-05-14 | $0.0009790 | $0.0010860 | $0.0010860 | $0.0010860 |
2019-05-15 | $0.0010860 | $0.0012430 | $0.0012430 | $0.0012430 |
2019-05-16 | $0.0012430 | $0.0013220 | $0.0013220 | $0.0013220 |
2019-05-17 | $0.0013220 | $0.0012240 | $0.0012240 | $0.0012240 |
2019-05-18 | $0.0012240 | $0.0011700 | $0.0011700 | $0.0011700 |
2019-05-19 | $0.0011700 | $0.0013040 | $0.0013040 | $0.0013040 |
2019-05-20 | $0.0013040 | $0.0012610 | $0.0012610 | $0.0012610 |
2019-05-21 | $0.0012610 | $0.0012750 | $0.0012750 | $0.0012750 |
2019-05-22 | $0.0012750 | $0.0012170 | $0.0012170 | $0.0012170 |
2019-05-23 | $0.0012170 | $0.0012280 | $0.0012280 | $0.0012280 |
2019-05-24 | $0.0012280 | $0.0012480 | $0.0012480 | $0.0012480 |
2019-05-25 | $0.0012480 | $0.0012570 | $0.0012570 | $0.0012570 |
2019-05-26 | $0.0012570 | $0.0013410 | $0.0013410 | $0.0013410 |
2019-05-27 | $0.0013410 | $0.0013590 | $0.0013590 | $0.0013590 |
2019-05-28 | $0.0013590 | $0.0013570 | $0.0013570 | $0.0013570 |
2019-05-29 | $0.0013570 | $0.0013480 | $0.0013480 | $0.0013480 |
2019-05-30 | $0.0013480 | $0.0012720 | $0.0012720 | $0.0012720 |
2019-05-31 | $0.0012720 | $0.0013370 | $0.0013370 | $0.0013370 |
2019-06-01 | $0.0013370 | $0.0013240 | $0.0013240 | $0.0013240 |
2019-06-02 | $0.0013240 | $0.0013470 | $0.0013470 | $0.0013470 |
2019-06-03 | $0.0013470 | $0.0012480 | $0.0012480 | $0.0012480 |
2019-06-04 | $0.0012480 | $0.0012050 | $0.0012050 | $0.0012050 |
2019-06-05 | $0.0012050 | $0.0012310 | $0.0012310 | $0.0012310 |
2019-06-06 | $0.0012310 | $0.0012470 | $0.0012470 | $0.0012470 |
2019-06-07 | $0.0012470 | $0.0012480 | $0.0012480 | $0.0012480 |
2019-06-08 | $0.0012480 | $0.0012220 | $0.0012220 | $0.0012220 |
2019-06-09 | $0.0012220 | $0.0011570 | $0.0011570 | $0.0011570 |
2019-06-10 | $0.0011570 | $0.0012400 | $0.0012400 | $0.0012400 |
2019-06-11 | $0.0012400 | $0.0012260 | $0.0012260 | $0.0012260 |
2019-06-12 | $0.0012260 | $0.0013150 | $0.0013150 | $0.0013150 |
2019-06-13 | $0.0013150 | $0.0012750 | $0.0012750 | $0.0012750 |
2019-06-14 | $0.0012750 | $0.0013190 | $0.0013190 | $0.0013190 |
2019-06-15 | $0.0013190 | $0.0013460 | $0.0013460 | $0.0013460 |
2019-06-16 | $0.0013460 | $0.0013430 | $0.0013430 | $0.0013430 |
2019-06-17 | $0.0013430 | $0.0013700 | $0.0013700 | $0.0013700 |
2019-06-18 | $0.0013700 | $0.0013230 | $0.0013230 | $0.0013230 |
2019-06-19 | $0.0013230 | $0.0013450 | $0.0013450 | $0.0013450 |
2019-06-20 | $0.0013450 | $0.0013610 | $0.0013610 | $0.0013610 |
2019-06-21 | $0.0013610 | $0.0014800 | $0.0014800 | $0.0014800 |
2019-06-22 | $0.0014800 | $0.0015470 | $0.0015470 | $0.0015470 |
2019-06-23 | $0.0015470 | $0.0015370 | $0.0015370 | $0.0015370 |
2019-06-24 | $0.0015370 | $0.0015560 | $0.0015560 | $0.0015560 |
2019-06-25 | $0.0015560 | $0.0015830 | $0.0015830 | $0.0015830 |
2019-06-26 | $0.0015830 | $0.0016690 | $0.0016690 | $0.0016690 |
2019-06-27 | $0.0016690 | $0.0014700 | $0.0014700 | $0.0014700 |
2019-06-28 | $0.0014700 | $0.0015470 | $0.0015470 | $0.0015470 |
2019-06-29 | $0.0015470 | $0.0015870 | $0.0015870 | $0.0015870 |
2019-06-30 | $0.0015870 | $0.0014510 | $0.0014510 | $0.0014510 |
2019-07-01 | $0.0014510 | $0.0014710 | $0.0014710 | $0.0014710 |
2019-07-02 | $0.0014710 | $0.0014580 | $0.0014580 | $0.0014580 |
2019-07-03 | $0.0014580 | $0.0015110 | $0.0015110 | $0.0015110 |
2019-07-04 | $0.0015110 | $0.0014160 | $0.0014160 | $0.0014160 |
2019-07-05 | $0.0014160 | $0.0014400 | $0.0014400 | $0.0014400 |
2019-07-06 | $0.0014400 | $0.0014400 | $0.0014400 | $0.0014400 |
2019-07-07 | $0.0014400 | $0.0015320 | $0.0015320 | $0.0015320 |
2019-07-08 | $0.0015320 | $0.0015670 | $0.0015670 | $0.0015670 |
2019-07-09 | $0.0015670 | $0.0015390 | $0.0015390 | $0.0015390 |
2019-07-10 | $0.0015390 | $0.0014430 | $0.0014430 | $0.0014430 |
2019-07-11 | $0.0014430 | $0.0013430 | $0.0013430 | $0.0013430 |
2019-07-12 | $0.0013430 | $0.0013770 | $0.0013770 | $0.0013770 |
2019-07-13 | $0.0013770 | $0.0013450 | $0.0013450 | $0.0013450 |
2019-07-14 | $0.0013450 | $0.0011310 | $0.0011310 | $0.0011310 |
2019-07-15 | $0.0011310 | $0.0011410 | $0.0011410 | $0.0011410 |
2019-07-16 | $0.0011410 | $0.0009940 | $0.0009940 | $0.0009940 |
2019-07-17 | $0.0009940 | $0.0010560 | $0.0010560 | $0.0010560 |
2019-07-18 | $0.0010560 | $0.0011300 | $0.0011300 | $0.0011300 |
2019-07-19 | $0.0011300 | $0.0011060 | $0.0011060 | $0.0011060 |
2019-07-20 | $0.0011060 | $0.0011440 | $0.0011440 | $0.0011440 |
2019-07-21 | $0.0011440 | $0.0011270 | $0.0011270 | $0.0011270 |
2019-07-22 | $0.0011270 | $0.0010860 | $0.0010860 | $0.0010860 |
2019-07-23 | $0.0010860 | $0.0010610 | $0.0010610 | $0.0010610 |
2019-07-24 | $0.0010610 | $0.0010830 | $0.0010830 | $0.0010830 |
2019-07-25 | $0.0010830 | $0.0010970 | $0.0010970 | $0.0010970 |
2019-07-26 | $0.0010970 | $0.0010960 | $0.0010960 | $0.0010960 |
2019-07-27 | $0.0010960 | $0.0010360 | $0.0010360 | $0.0010360 |
2019-07-28 | $0.0010360 | $0.0010560 | $0.0010560 | $0.0010560 |
2019-07-29 | $0.0010560 | $0.0010540 | $0.0010540 | $0.0010540 |
2019-07-30 | $0.0010540 | $0.0010490 | $0.0010490 | $0.0010490 |
2019-07-31 | $0.0010490 | $0.0010940 | $0.0010940 | $0.0010940 |
2019-08-01 | $0.0010940 | $0.0010640 | $0.0010660 | $0.0010640 |
2019-08-03 | $0.0010890 | $0.0011090 | $0.0011090 | $0.0011090 |
2019-08-04 | $0.0011090 | $0.0011130 | $0.0011130 | $0.0011090 |
2019-08-10 | $0.0010520 | $0.0010310 | $0.0010310 | $0.0010310 |
2019-08-11 | $0.0010310 | $0.0010320 | $0.0010320 | $0.0010310 |
2019-08-17 | $0.0009270 | $0.0009280 | $0.0009280 | $0.0009280 |
2019-08-18 | $0.0009280 | $0.0009330 | $0.0009330 | $0.0009280 |
2019-08-24 | $0.0009730 | $0.0009560 | $0.0009560 | $0.0009560 |
2019-08-25 | $0.0009560 | $0.0009550 | $0.0009560 | $0.0009550 |
2019-08-31 | $0.0008430 | $0.0008620 | $0.0008620 | $0.0008620 |
2019-09-01 | $0.0008620 | $0.0008620 | $0.0008620 | $0.0008620 |
2019-09-07 | $0.0008470 | $0.0008930 | $0.0008930 | $0.0008930 |
2019-09-08 | $0.0008930 | $0.0008980 | $0.0008980 | $0.0008930 |
2019-09-14 | $0.0009080 | $0.0009440 | $0.0009440 | $0.0009440 |
2019-09-15 | $0.0009440 | $0.0009510 | $0.0009510 | $0.0009440 |
2019-09-21 | $0.0010910 | $0.0010770 | $0.0010770 | $0.0010770 |
2019-09-22 | $0.0010770 | $0.0010760 | $0.0010770 | $0.0010760 |
2019-09-28 | $0.0008720 | $0.0008700 | $0.0008700 | $0.0008700 |
2019-09-29 | $0.0008700 | $0.0008730 | $0.0008730 | $0.0008700 |
2019-10-05 | $0.0008810 | $0.0008820 | $0.0008820 | $0.0008820 |
2019-10-06 | $0.0008820 | $0.0008860 | $0.0008860 | $0.0008820 |
2019-10-12 | $0.0009050 | $0.0009020 | $0.0009020 | $0.0009020 |
2019-10-13 | $0.0009020 | $0.0009000 | $0.0009020 | $0.0009000 |
2019-10-19 | $0.0008660 | $0.0008580 | $0.0008580 | $0.0008580 |
2019-10-20 | $0.0008580 | $0.0008610 | $0.0008610 | $0.0008580 |
2019-10-26 | $0.0009090 | $0.0008910 | $0.0008910 | $0.0008910 |
2019-10-27 | $0.0008910 | $0.0009040 | $0.0009040 | $0.0008910 |
2019-11-02 | $0.0009170 | $0.0009160 | $0.0009160 | $0.0009160 |
2019-11-03 | $0.0009160 | $0.0009190 | $0.0009190 | $0.0009160 |
2019-11-09 | $0.0009190 | $0.0009260 | $0.0009260 | $0.0009260 |
2019-11-10 | $0.0009260 | $0.0009240 | $0.0009260 | $0.0009240 |
2019-11-16 | $0.0009000 | $0.0009130 | $0.0009130 | $0.0009130 |
2019-11-17 | $0.0009130 | $0.0009140 | $0.0009140 | $0.0009130 |
2019-11-23 | $0.0007510 | $0.0007620 | $0.0007620 | $0.0007620 |
2019-11-24 | $0.0007620 | $0.0007630 | $0.0007630 | $0.0007620 |
2019-11-30 | $0.0007750 | $0.0007610 | $0.0007610 | $0.0007610 |
2019-12-01 | $0.0007610 | $0.0007560 | $0.0007610 | $0.0007560 |
Datarius is an Ethereum-based social P2P cryptobank. DTRC is an ERC20 utility token that allows its holders to access and participate in the Datarius banking system. The token holders will also receive 65% of the fees and charges collected by the Datarius cryptobank. The amount shall be distributed annually starting from 2019, in proportion to the number of the token holders.
Sorry, detailed technology about Datarius Credit is not currently available
Sorry, detailed features about Datarius Credit is not currently available
Datarius is an Ethereum-based social P2P cryptobank. DTRC is an ERC20 utility token that allows its holders to access and participate in the Datarius banking system. The token holders will also receive 65% of the fees and charges collected by the Datarius cryptobank. The amount shall be distributed annually starting from 2019, in proportion to the number of the token holders.
Team:
Datarius will be holding its ICO on March 5th, 2018. The ICO token supply represents 73% of the total token supply, for a starting price of 0.01 USD each at the offering. The ICO funding target is 1,000,000 USD, the funding cap is 51,000,000 USD and is expected to end on April 5th, 2018 or when the funding cap is reached. Any unsold/remaining tokens will be burned.
The final number of DTRC tokens will be defined according to ITO round and will correlate to the total token supply, taking into account the final distribution according to the approved structure.
Token Reserve Split (27%):
Datarius' ICO campaign will feature bonuses, bounty program and Escrow service, and the token will not be mineable.
Bonus Structure: