날짜 | 열기 | 닫기 | 높은 | 낮은 |
---|---|---|---|---|
2019-05-09 | $0.0031680 | $0.0030210 | $0.0032500 | $0.0030210 |
2019-05-10 | $0.0030210 | $0.0030500 | $0.0034500 | $0.0029120 |
2019-05-11 | $0.0030500 | $0.0031850 | $0.0036560 | $0.0031430 |
2019-05-12 | $0.0031850 | $0.0030480 | $0.0032420 | $0.0026360 |
2019-05-13 | $0.0030480 | $0.0030140 | $0.0033040 | $0.0028550 |
2019-05-14 | $0.0030140 | $0.0033120 | $0.0033900 | $0.0031790 |
2019-05-15 | $0.0033120 | $0.0033440 | $0.0037920 | $0.0031100 |
2019-05-16 | $0.0033440 | $0.0032370 | $0.0037030 | $0.0031290 |
2019-05-17 | $0.0032370 | $0.0034890 | $0.0037970 | $0.0029970 |
2019-05-18 | $0.0034890 | $0.0037690 | $0.0044150 | $0.0032820 |
2019-05-19 | $0.0037690 | $0.0041140 | $0.0045080 | $0.0040000 |
2019-05-20 | $0.0041140 | $0.0047650 | $0.0047650 | $0.0039760 |
2019-05-21 | $0.0047650 | $0.0041990 | $0.005833 | $0.0041380 |
2019-05-22 | $0.0041990 | $0.0039490 | $0.0048080 | $0.0036250 |
2019-05-23 | $0.0039490 | $0.0037130 | $0.0041780 | $0.0036550 |
2019-05-24 | $0.0037130 | $0.0037270 | $0.0041810 | $0.0037270 |
2019-05-25 | $0.0037270 | $0.0037550 | $0.0038980 | $0.0036140 |
2019-05-26 | $0.0037550 | $0.0038040 | $0.0041550 | $0.0038040 |
2019-05-27 | $0.0038040 | $0.0039060 | $0.0040340 | $0.0032080 |
2019-05-28 | $0.0039060 | $0.0038060 | $0.0039820 | $0.0038060 |
2019-05-29 | $0.0038060 | $0.0037230 | $0.0037990 | $0.0037230 |
2019-05-30 | $0.0037230 | $0.0033660 | $0.0037660 | $0.0032240 |
2019-05-31 | $0.0033660 | $0.0035650 | $0.0037010 | $0.0030330 |
2019-06-01 | $0.0035650 | $0.0033880 | $0.0035290 | $0.0032670 |
2019-06-02 | $0.0033880 | $0.0032610 | $0.0034550 | $0.0032610 |
2019-06-03 | $0.0032610 | $0.0030150 | $0.0031330 | $0.0029530 |
2019-06-04 | $0.0030150 | $0.0029000 | $0.0029120 | $0.0027240 |
2019-06-05 | $0.0029000 | $0.0028600 | $0.0029690 | $0.0027960 |
2019-06-06 | $0.0028600 | $0.0030560 | $0.0030980 | $0.0028980 |
2019-06-07 | $0.0030560 | $0.0029120 | $0.0030740 | $0.0029050 |
2019-06-08 | $0.0029120 | $0.0029670 | $0.0032730 | $0.0028370 |
2019-06-09 | $0.0029670 | $0.0028770 | $0.0029370 | $0.0028100 |
2019-06-10 | $0.0028770 | $0.0029850 | $0.0032010 | $0.0029260 |
2019-06-11 | $0.0029850 | $0.0029660 | $0.0030150 | $0.0028370 |
2019-06-12 | $0.0029660 | $0.0029750 | $0.0032720 | $0.0029750 |
2019-06-13 | $0.0029750 | $0.0028800 | $0.0029490 | $0.0028600 |
2019-06-14 | $0.0028800 | $0.0029010 | $0.0031280 | $0.0029010 |
2019-06-15 | $0.0029010 | $0.0032010 | $0.0033760 | $0.0028970 |
2019-06-16 | $0.0032010 | $0.0029480 | $0.0032980 | $0.0029480 |
2019-06-17 | $0.0029480 | $0.0028760 | $0.0030080 | $0.0028760 |
2019-06-18 | $0.0028760 | $0.0030100 | $0.0030180 | $0.0027770 |
2019-06-19 | $0.0030100 | $0.0044120 | $0.0045190 | $0.0030320 |
2019-06-20 | $0.0044120 | $0.0036290 | $0.0048320 | $0.0032310 |
2019-06-21 | $0.0036290 | $0.0042630 | $0.0043490 | $0.0036770 |
2019-06-22 | $0.0042630 | $0.0038400 | $0.0044560 | $0.0034620 |
2019-06-23 | $0.0038400 | $0.0035190 | $0.0038140 | $0.0034120 |
2019-06-24 | $0.0035190 | $0.0032180 | $0.0037280 | $0.0032180 |
2019-06-25 | $0.0032180 | $0.0030360 | $0.0032790 | $0.0028520 |
2019-06-26 | $0.0030360 | $0.0026170 | $0.0033040 | $0.0023600 |
2019-06-27 | $0.0026170 | $0.0028380 | $0.0033820 | $0.0022970 |
2019-06-28 | $0.0028380 | $0.0038580 | $0.0040930 | $0.0027530 |
2019-06-29 | $0.0038580 | $0.0036620 | $0.0040780 | $0.0033510 |
2019-06-30 | $0.0036620 | $0.0040910 | $0.005046 | $0.0033480 |
2019-07-01 | $0.0040910 | $0.0035980 | $0.0041480 | $0.0035980 |
2019-07-02 | $0.0035980 | $0.0037030 | $0.0038490 | $0.0035660 |
2019-07-03 | $0.0037030 | $0.0040340 | $0.0044630 | $0.0037260 |
2019-07-04 | $0.0040340 | $0.0035900 | $0.0040480 | $0.0034990 |
2019-07-05 | $0.0035900 | $0.0039130 | $0.0040420 | $0.0033250 |
2019-07-06 | $0.0039130 | $0.0038300 | $0.0039340 | $0.0037410 |
2019-07-07 | $0.0038300 | $0.0042440 | $0.005050 | $0.0040200 |
2019-07-08 | $0.0042440 | $0.0044310 | $0.0048600 | $0.0039640 |
2019-07-09 | $0.0044310 | $0.0040700 | $0.0046180 | $0.0037290 |
2019-07-10 | $0.0040700 | $0.0038130 | $0.0040580 | $0.0036970 |
2019-07-11 | $0.0038130 | $0.0033570 | $0.0035750 | $0.0033570 |
2019-07-12 | $0.0033570 | $0.0034950 | $0.0036460 | $0.0034400 |
2019-07-13 | $0.0034950 | $0.0035100 | $0.0035100 | $0.0034130 |
2019-07-14 | $0.0035100 | $0.0039310 | $0.0039310 | $0.0029510 |
2019-07-15 | $0.0039310 | $0.0040880 | $0.0043070 | $0.0037550 |
2019-07-16 | $0.0040880 | $0.0034460 | $0.0035610 | $0.0032350 |
2019-07-17 | $0.0034460 | $0.0037440 | $0.0040150 | $0.0036110 |
2019-07-18 | $0.0037440 | $0.0039790 | $0.0041800 | $0.0038590 |
2019-07-19 | $0.0039790 | $0.0037730 | $0.0038950 | $0.0036750 |
2019-07-20 | $0.0037730 | $0.0038030 | $0.0039770 | $0.0038030 |
2019-07-21 | $0.0038030 | $0.0037910 | $0.0040100 | $0.0037480 |
2019-07-22 | $0.0037910 | $0.0036190 | $0.0037600 | $0.0034930 |
2019-07-23 | $0.0036190 | $0.0035800 | $0.0036630 | $0.0034800 |
2019-07-24 | $0.0035800 | $0.0037400 | $0.0040300 | $0.0036550 |
2019-07-25 | $0.0037400 | $0.0037560 | $0.0039580 | $0.0036770 |
2019-07-26 | $0.0037560 | $0.0039400 | $0.0041650 | $0.0037530 |
2019-07-27 | $0.0039400 | $0.0038840 | $0.0039220 | $0.0036440 |
2019-07-28 | $0.0038840 | $0.0040670 | $0.0042230 | $0.0039590 |
2019-07-29 | $0.0040670 | $0.0041260 | $0.0041910 | $0.0040210 |
2019-07-30 | $0.0041260 | $0.0039840 | $0.0041780 | $0.0039840 |
2019-07-31 | $0.0039840 | $0.0041880 | $0.0043570 | $0.0041140 |
2019-08-01 | $0.0041880 | $0.0042770 | $0.0042850 | $0.0040720 |
2019-08-03 | $0.0041730 | $0.0039840 | $0.0043010 | $0.0037630 |
2019-08-04 | $0.0039840 | $0.0039780 | $0.0039840 | $0.0039780 |
2019-08-10 | $0.0031420 | $0.0030650 | $0.0030840 | $0.0030030 |
2019-08-11 | $0.0030650 | $0.0030650 | $0.0030650 | $0.0030650 |
2019-11-23 | $0.0018490 | $0.0018760 | $0.0018760 | $0.0018760 |
2019-11-24 | $0.0018760 | $0.0018790 | $0.0018790 | $0.0018760 |
2019-11-30 | $0.0016860 | $0.0017170 | $0.0017840 | $0.0016560 |
2019-12-01 | $0.0017170 | $0.0017060 | $0.0017170 | $0.0017060 |
2020-02-29 | $0.0020930 | $0.0020780 | $0.0021640 | $0.0019910 |
2020-03-01 | $0.0020780 | $0.0019830 | $0.0020780 | $0.0019830 |
2020-03-07 | $0.0027480 | $0.0025940 | $0.0034890 | $0.0025050 |
2020-03-08 | $0.0025940 | $0.0024010 | $0.0025940 | $0.0024010 |
2020-03-14 | $0.0011830 | $0.0011620 | $0.0012140 | $0.0010030 |
2020-03-15 | $0.0011620 | $0.0010770 | $0.0011620 | $0.0010770 |
2020-03-21 | $0.0011170 | $0.0011770 | $0.0011770 | $0.0010530 |
2020-03-22 | $0.0011770 | $0.0011700 | $0.0011770 | $0.0011700 |
2020-03-28 | $0.0010850 | $0.0011250 | $0.0011250 | $0.0010000 |
2020-03-29 | $0.0011250 | $0.0011300 | $0.0011300 | $0.0011250 |
2020-04-04 | $0.0012140 | $0.0012370 | $0.0013060 | $0.0011690 |
2020-04-05 | $0.0012370 | $0.0012410 | $0.0012410 | $0.0012370 |
2020-04-11 | $0.0012380 | $0.0011710 | $0.0012400 | $0.0011710 |
2020-04-12 | $0.0011710 | $0.0012440 | $0.0012440 | $0.0011710 |
2020-04-18 | $0.0011260 | $0.0013080 | $0.0013800 | $0.0011620 |
2020-04-19 | $0.0013080 | $0.0013070 | $0.0013080 | $0.0013070 |
2020-04-25 | $0.0013520 | $0.0013580 | $0.0013580 | $0.0012830 |
2020-04-26 | $0.0013580 | $0.0013570 | $0.0013580 | $0.0013570 |
2020-05-02 | $0.0015010 | $0.0014370 | $0.0015270 | $0.0013470 |
2020-05-03 | $0.0014370 | $0.0014380 | $0.0014380 | $0.0014370 |
2020-05-09 | $0.0016670 | $0.0017170 | $0.0017170 | $0.0015270 |
2020-05-10 | $0.0017170 | $0.0017030 | $0.0017170 | $0.0017030 |
2020-05-16 | $0.0018620 | $0.0018770 | $0.0019710 | $0.0017840 |
2020-05-17 | $0.0018770 | $0.0018710 | $0.0018770 | $0.0018710 |
2020-05-23 | $0.0021090 | $0.0020210 | $0.0021130 | $0.0020210 |
2020-05-24 | $0.0020210 | $0.0020190 | $0.0020210 | $0.0020190 |
2020-05-30 | $0.0032040 | $0.0029070 | $0.0032940 | $0.0028100 |
2020-05-31 | $0.0029070 | $0.0029040 | $0.0029070 | $0.0029040 |
2020-06-06 | $0.0036560 | $0.0038670 | $0.0038670 | $0.0035770 |
2020-06-07 | $0.0038670 | $0.0038620 | $0.0038670 | $0.0038620 |
2020-06-13 | $0.0040700 | $0.0041650 | $0.0043540 | $0.0039760 |
2020-06-14 | $0.0041650 | $0.0041660 | $0.0041660 | $0.0041650 |
2020-06-20 | $0.0044650 | $0.0045860 | $0.0047730 | $0.0043050 |
2020-06-21 | $0.0045860 | $0.0045910 | $0.0045910 | $0.0045860 |
2020-06-27 | $0.0031140 | $0.0028820 | $0.0031520 | $0.0027920 |
2020-06-28 | $0.0028820 | $0.0028820 | $0.0028820 | $0.0028820 |
2020-07-04 | $0.0028110 | $0.0031060 | $0.0031980 | $0.0026490 |
2020-07-05 | $0.0031060 | $0.0031110 | $0.0031110 | $0.0031060 |
2020-07-11 | $0.0029720 | $0.0029560 | $0.0031410 | $0.0027710 |
2020-07-12 | $0.0029560 | $0.0029560 | $0.0029560 | $0.0029560 |
2020-07-18 | $0.0028390 | $0.0030280 | $0.0030280 | $0.0027530 |
2020-07-19 | $0.0030280 | $0.0030290 | $0.0030290 | $0.0030280 |
2020-07-25 | $0.0028650 | $0.0028150 | $0.0030100 | $0.0028150 |
2020-07-26 | $0.0028150 | $0.0028100 | $0.0028150 | $0.0028100 |
2020-08-01 | $0.0024980 | $0.0027170 | $0.0027170 | $0.0024810 |
2020-08-02 | $0.0027170 | $0.0027160 | $0.0027170 | $0.0027160 |
2020-08-08 | $0.0026690 | $0.0027070 | $0.0028250 | $0.0025900 |
2020-08-09 | $0.0027070 | $0.0027090 | $0.0027090 | $0.0027070 |
2020-08-15 | $0.0031790 | $0.0030840 | $0.0032020 | $0.0029650 |
2020-08-16 | $0.0030840 | $0.0029670 | $0.0030840 | $0.0029670 |
2020-08-22 | $0.0028820 | $0.0029180 | $0.0029180 | $0.0026840 |
2020-08-23 | $0.0029180 | $0.0029220 | $0.0029220 | $0.0029180 |
2020-08-29 | $0.0029990 | $0.0029850 | $0.0029850 | $0.0027550 |
2020-08-30 | $0.0029850 | $0.0028700 | $0.0029850 | $0.0028700 |
2020-09-05 | $0.0027220 | $0.0024400 | $0.0027450 | $0.0022370 |
2020-09-06 | $0.0024400 | $0.0024370 | $0.0024400 | $0.0024370 |
2020-09-12 | $0.0027040 | $0.0027160 | $0.0027160 | $0.0026120 |
2020-09-13 | $0.0027160 | $0.0027160 | $0.0027160 | $0.0027160 |
2020-09-19 | $0.0028440 | $0.0029930 | $0.0029930 | $0.0027710 |
2020-09-20 | $0.0029930 | $0.0029910 | $0.0029930 | $0.0029910 |
2020-09-26 | $0.0034220 | $0.0032200 | $0.0034350 | $0.0032200 |
2020-09-27 | $0.0032200 | $0.0032230 | $0.0032230 | $0.0032200 |
2020-10-10 | $0.0037600 | $0.0037300 | $0.0039560 | $0.0037300 |
2020-10-11 | $0.0037300 | $0.0038480 | $0.0038480 | $0.0037300 |
2020-10-17 | $0.0038510 | $0.0038650 | $0.0039790 | $0.0038650 |
2020-10-18 | $0.0038650 | $0.0038630 | $0.0038650 | $0.0038630 |
2020-10-24 | $0.0043990 | $0.0042000 | $0.0047250 | $0.0040690 |
2020-10-25 | $0.0042000 | $0.0041970 | $0.0042000 | $0.0041970 |
DREP Foundation is committed to building a performance-oriented technology infrastructure supporting high transaction capacity for an ecosystem generating valuable reputation data. The reputation protocol is uniquely designed to serve the reputation-based assets and currencies running both inside the platform ecosystem and across platforms, thus empowering data sharing and easing the information silo effect.
Focusing on two industry pain points: lack of user adoption and low transaction throughput, DREP Foundation aims to provide a highly scalable blockchain architecture, DREP Chain, for the deployment of a reputation protocol that anyone can use.
Sorry, detailed technology about Drep [new] is not currently available
Sorry, detailed features about Drep [new] is not currently available