날짜 | 열기 | 닫기 | 높은 | 낮은 |
---|---|---|---|---|
2018-07-05 | $0.0561 | $0.0671 | $0.0867 | $0.0561 |
2018-07-06 | $0.0671 | $0.0872 | $0.0872 | $0.0555 |
2018-07-07 | $0.0872 | $0.0599 | $0.0901 | $0.0583 |
2018-07-08 | $0.0599 | $0.0599 | $0.0599 | $0.0599 |
2018-07-09 | $0.0635 | $0.0522 | $0.0616 | $0.0522 |
2018-07-10 | $0.0522 | $0.0479400 | $0.0479400 | $0.0479400 |
2018-07-11 | $0.0801 | $0.0619 | $0.0824 | $0.0619 |
2018-07-12 | $0.0619 | $0.0797 | $0.0797 | $0.0484800 |
2018-07-13 | $0.0797 | $0.0515 | $0.0800 | $0.0264200 |
2018-07-14 | $0.0515 | $0.0516 | $0.0516 | $0.0516 |
2018-07-15 | $0.0516 | $0.0494600 | $0.0535 | $0.0248900 |
2018-07-16 | $0.0494600 | $0.0503 | $0.0527 | $0.0503 |
2018-07-17 | $0.0383000 | $0.0502 | $0.0524 | $0.0399200 |
2018-07-18 | $0.0502 | $0.0265500 | $0.0503 | $0.0265500 |
2018-07-19 | $0.0265500 | $0.0374900 | $0.0580 | $0.0182800 |
2018-07-20 | $0.0374900 | $0.0359100 | $0.0359100 | $0.0315900 |
2018-07-21 | $0.0359100 | $0.0368800 | $0.0368800 | $0.0314600 |
2018-07-22 | $0.0368800 | $0.0389400 | $0.0389500 | $0.0366100 |
2018-07-23 | $0.0396800 | $0.0449000 | $0.0449100 | $0.0389800 |
2018-07-24 | $0.0449000 | $0.0478500 | $0.0478800 | $0.0478500 |
2018-07-25 | $0.0478400 | $0.0470300 | $0.0470300 | $0.0470300 |
2018-07-26 | $0.0470400 | $0.0461400 | $0.0461400 | $0.0461100 |
2018-07-27 | $0.0461400 | $0.0469000 | $0.0469000 | $0.0469000 |
2018-07-28 | $0.0581 | $0.0404900 | $0.0580 | $0.0404900 |
2018-07-29 | $0.0404900 | $0.0402900 | $0.0402900 | $0.0402900 |
2018-07-30 | $0.0402900 | $0.0398900 | $0.0398900 | $0.0394600 |
2018-07-31 | $0.0398900 | $0.0303600 | $0.1023000 | $0.0177100 |
2018-08-01 | $0.0303600 | $0.0512 | $0.0545 | $0.0188900 |
2018-08-02 | $0.0512 | $0.0435900 | $0.0580 | $0.0197200 |
2018-08-03 | $0.0435900 | $0.0589 | $0.0589 | $0.0307600 |
2018-08-04 | $0.0438900 | $0.0514 | $0.0574 | $0.0211600 |
2018-08-05 | $0.0514 | $0.0404000 | $0.0517 | $0.0241100 |
2018-08-06 | $0.0404000 | $0.0356800 | $0.0628 | $0.0226700 |
2018-08-07 | $0.0356800 | $0.0250700 | $0.0460700 | $0.0202500 |
2018-08-08 | $0.0250700 | $0.0312800 | $0.0422800 | $0.0178100 |
2018-08-09 | $0.0312800 | $0.0265100 | $0.0345200 | $0.0181800 |
2018-08-10 | $0.0345200 | $0.0252800 | $0.0314900 | $0.0252800 |
2018-08-11 | $0.0252700 | $0.0251500 | $0.0291800 | $0.0234400 |
2018-08-12 | $0.0270400 | $0.0259300 | $0.0315000 | $0.0236800 |
2018-08-13 | $0.0259300 | $0.0256200 | $0.0281100 | $0.0207900 |
2018-08-14 | $0.0256200 | $0.0217000 | $0.0275400 | $0.0201400 |
2018-08-15 | $0.0217000 | $0.0257200 | $0.0257200 | $0.0208100 |
2018-08-16 | $0.0257200 | $0.0258100 | $0.0262300 | $0.0209900 |
2018-08-17 | $0.0218800 | $0.0241400 | $0.0242200 | $0.0241400 |
2018-08-18 | $0.0241400 | $0.0245700 | $0.0245700 | $0.0224100 |
2018-08-19 | $0.0245700 | $0.0201500 | $0.0249700 | $0.0201500 |
2018-08-20 | $0.0201500 | $0.0148100 | $0.0247700 | $0.0105600 |
2018-08-21 | $0.0148100 | $0.0236100 | $0.0257100 | $0.008428 |
2018-08-22 | $0.0236100 | $0.0161700 | $0.0227100 | $0.0103800 |
2018-08-23 | $0.0161600 | $0.0124200 | $0.0209300 | $0.008827 |
2018-08-24 | $0.0151700 | $0.008317 | $0.0209600 | $0.008160 |
2018-08-25 | $0.008317 | $0.009709 | $0.009715 | $0.008055 |
2018-08-26 | $0.0106000 | $0.007798 | $0.0104800 | $0.007798 |
2018-08-27 | $0.007798 | $0.0133700 | $0.0141000 | $0.008131 |
2018-08-28 | $0.0133700 | $0.0143100 | $0.0143700 | $0.009526 |
2018-08-29 | $0.0143100 | $0.008949 | $0.0139800 | $0.008851 |
2018-08-30 | $0.008949 | $0.0122200 | $0.0122200 | $0.008809 |
2018-08-31 | $0.0122200 | $0.0121100 | $0.0121100 | $0.0121100 |
2018-09-01 | $0.0121100 | $0.009186 | $0.0127000 | $0.009156 |
2018-09-02 | $0.009186 | $0.0118100 | $0.0118100 | $0.009175 |
2018-09-03 | $0.0118100 | $0.0115600 | $0.0115600 | $0.0115600 |
2018-09-04 | $0.0115600 | $0.0114100 | $0.0114100 | $0.0114100 |
2018-09-05 | $0.0114100 | $0.009131 | $0.009135 | $0.009131 |
2018-09-06 | $0.009131 | $0.009181 | $0.009181 | $0.009181 |
2018-09-07 | $0.009189 | $0.008612 | $0.008612 | $0.008612 |
2018-09-08 | $0.008612 | $0.007885 | $0.009461 | $0.007877 |
2018-09-09 | $0.007885 | $0.007359 | $0.009425 | $0.0035810 |
2018-09-10 | $0.007359 | $0.006722 | $0.008871 | $0.006722 |
2018-09-11 | $0.006722 | $0.007450 | $0.007713 | $0.006295 |
2018-09-12 | $0.007450 | $0.008240 | $0.008785 | $0.005253 |
2018-09-13 | $0.008240 | $0.008573 | $0.0100700 | $0.0047450 |
2018-09-14 | $0.008573 | $0.0040750 | $0.008476 | $0.0040750 |
2018-09-15 | $0.0040750 | $0.0042260 | $0.007314 | $0.0042260 |
2018-09-16 | $0.0042260 | $0.0046120 | $0.0046120 | $0.0041980 |
2018-09-17 | $0.0046120 | $0.0043110 | $0.0043110 | $0.0034420 |
2018-09-18 | $0.0043110 | $0.0049760 | $0.005616 | $0.0036590 |
2018-09-19 | $0.0049760 | $0.005454 | $0.005660 | $0.0030420 |
2018-09-20 | $0.005454 | $0.0045940 | $0.005844 | $0.0033650 |
2018-09-21 | $0.0047040 | $0.005813 | $0.006930 | $0.0037200 |
2018-09-22 | $0.0041390 | $0.0040230 | $0.0040230 | $0.0040230 |
2018-09-23 | $0.0039970 | $0.0043770 | $0.0046460 | $0.0034460 |
2018-09-24 | $0.0043770 | $0.0044810 | $0.005445 | $0.0040800 |
2018-09-25 | $0.0044810 | $0.007010 | $0.007010 | $0.0043090 |
2018-09-26 | $0.007010 | $0.007497 | $0.0101600 | $0.0044980 |
2018-09-27 | $0.007497 | $0.0047930 | $0.008018 | $0.0047930 |
2018-09-28 | $0.0047930 | $0.006348 | $0.006532 | $0.0046330 |
2018-09-29 | $0.006348 | $0.006627 | $0.006627 | $0.006627 |
2018-09-30 | $0.006627 | $0.006664 | $0.006664 | $0.006664 |
2018-10-01 | $0.006664 | $0.0046710 | $0.006615 | $0.0046710 |
2018-10-02 | $0.0046710 | $0.005854 | $0.005854 | $0.0045600 |
2018-10-03 | $0.007865 | $0.005255 | $0.007675 | $0.005255 |
2018-10-04 | $0.006546 | $0.008536 | $0.008536 | $0.005298 |
2018-10-05 | $0.008536 | $0.005871 | $0.008772 | $0.0035620 |
2018-10-06 | $0.005871 | $0.0033740 | $0.005786 | $0.0033740 |
2018-10-07 | $0.0033740 | $0.0038360 | $0.007731 | $0.0033890 |
2018-10-08 | $0.0038360 | $0.007671 | $0.007671 | $0.0038990 |
2018-10-09 | $0.007671 | $0.0024800 | $0.007610 | $0.0024800 |
2018-10-10 | $0.0024800 | $0.0028270 | $0.006641 | $0.0022300 |
2018-10-11 | $0.0028270 | $0.0020410 | $0.0024750 | $0.0016890 |
2018-10-12 | $0.0020410 | $0.0019210 | $0.0021070 | $0.0019210 |
2018-10-13 | $0.0019210 | $0.0022200 | $0.0024650 | $0.0019550 |
2018-10-14 | $0.0022200 | $0.0021700 | $0.0021700 | $0.0021700 |
2018-10-15 | $0.0021700 | $0.0023610 | $0.0023610 | $0.0021540 |
2018-10-16 | $0.0023610 | $0.0023120 | $0.0023540 | $0.0023120 |
2018-10-17 | $0.0023120 | $0.0029230 | $0.0029230 | $0.0022840 |
2018-10-18 | $0.0029230 | $0.0028510 | $0.0028510 | $0.0028510 |
2018-10-19 | $0.0028510 | $0.0028560 | $0.0028560 | $0.0028560 |
2018-10-20 | $0.0028560 | $0.0030760 | $0.0030760 | $0.0028880 |
2018-10-21 | $0.0031210 | $0.0033890 | $0.0033890 | $0.0030720 |
2018-10-22 | $0.0033890 | $0.0036950 | $0.0037870 | $0.0033700 |
2018-10-23 | $0.0036950 | $0.0037620 | $0.0040640 | $0.0016340 |
2018-10-24 | $0.0037620 | $0.0037050 | $0.0037480 | $0.0037050 |
2018-10-25 | $0.0037060 | $0.0010100 | $0.0036740 | $0.0008150 |
2018-10-26 | $0.0010100 | $0.0017100 | $0.0024260 | $0.0010210 |
2018-10-27 | $0.0013770 | $0.0013180 | $0.0013730 | $0.0013180 |
2018-10-28 | $0.0013180 | $0.0020370 | $0.0020370 | $0.0013240 |
2018-10-29 | $0.0020370 | $0.0013130 | $0.0020310 | $0.0005870 |
2018-10-30 | $0.0015280 | $0.0019760 | $0.0027430 | $0.0014810 |
2018-10-31 | $0.0021210 | $0.0027700 | $0.0047420 | $0.0021390 |
2018-11-01 | $0.0027700 | $0.0038730 | $0.007589 | $0.0027170 |
2018-11-02 | $0.0038730 | $0.0040490 | $0.0049650 | $0.0026900 |
2018-11-03 | $0.0040490 | $0.0025950 | $0.0047870 | $0.0022160 |
2018-11-04 | $0.0025950 | $0.0024070 | $0.0027490 | $0.0022780 |
2018-11-05 | $0.0024070 | $0.0020780 | $0.0040890 | $0.0020740 |
2018-11-06 | $0.0020780 | $0.0021740 | $0.0021890 | $0.0021670 |
2018-11-07 | $0.0021740 | $0.0017440 | $0.0025660 | $0.0017440 |
2018-11-08 | $0.0017440 | $0.0046480 | $0.005103 | $0.0011560 |
2018-11-09 | $0.005103 | $0.0032900 | $0.005413 | $0.0030360 |
2018-11-10 | $0.0032900 | $0.0020600 | $0.0034750 | $0.0020600 |
2018-11-11 | $0.0020600 | $0.0020580 | $0.0020580 | $0.0020580 |
2018-11-12 | $0.0020580 | $0.0028270 | $0.0028270 | $0.0020490 |
2018-11-13 | $0.0028270 | $0.0024730 | $0.0027680 | $0.0021800 |
2018-11-14 | $0.0024730 | $0.0018360 | $0.0021890 | $0.0018360 |
2018-11-15 | $0.0018360 | $0.0022510 | $0.0022510 | $0.0018240 |
2018-11-16 | $0.0022510 | $0.0030000 | $0.0047710 | $0.0019230 |
2018-11-17 | $0.0030000 | $0.0042410 | $0.005573 | $0.0027930 |
2018-11-18 | $0.0042410 | $0.0043210 | $0.0043210 | $0.0043210 |
2018-11-19 | $0.0046220 | $0.0032160 | $0.005031 | $0.0030040 |
2018-11-20 | $0.0030040 | $0.0026500 | $0.0026500 | $0.0026500 |
2018-11-21 | $0.0026500 | $0.0027570 | $0.0027670 | $0.0027570 |
2018-11-22 | $0.0027570 | $0.0025220 | $0.0035760 | $0.0025220 |
2018-11-23 | $0.0025220 | $0.0025870 | $0.0037730 | $0.0024920 |
2018-11-24 | $0.0025870 | $0.0023640 | $0.0023640 | $0.0023640 |
2018-11-25 | $0.0023640 | $0.0024480 | $0.0024480 | $0.0024480 |
2018-11-26 | $0.0035530 | $0.0033150 | $0.0033150 | $0.0033150 |
2018-11-27 | $0.0033160 | $0.0030840 | $0.0033550 | $0.0030840 |
2018-11-28 | $0.0030850 | $0.0034390 | $0.0034390 | $0.0034390 |
2018-11-29 | $0.0034390 | $0.0022910 | $0.0035230 | $0.0012850 |
2018-11-30 | $0.0023480 | $0.0016330 | $0.0022560 | $0.0016330 |
2018-12-01 | $0.0016330 | $0.0014980 | $0.0017150 | $0.0014980 |
2018-12-02 | $0.0014980 | $0.0014660 | $0.0014660 | $0.0014660 |
2018-12-03 | $0.0014660 | $0.0017350 | $0.0017350 | $0.0013680 |
2018-12-04 | $0.0017350 | $0.0017600 | $0.0017600 | $0.0017600 |
2018-12-05 | $0.0017600 | $0.0018660 | $0.0018660 | $0.0016280 |
2018-12-06 | $0.0018660 | $0.0016610 | $0.0016610 | $0.0016610 |
2018-12-07 | $0.0016610 | $0.0015590 | $0.0017200 | $0.0011310 |
2018-12-08 | $0.0015590 | $0.0010160 | $0.0015220 | $0.0010160 |
2018-12-09 | $0.0010160 | $0.0010490 | $0.0010490 | $0.0010490 |
2018-12-10 | $0.0010490 | $0.0012110 | $0.0014120 | $0.0008620 |
2018-12-11 | $0.0012110 | $0.0010860 | $0.0012110 | $0.0010860 |
2018-12-12 | $0.0010860 | $0.0014610 | $0.0024880 | $0.0009510 |
2018-12-13 | $0.0014610 | $0.0024190 | $0.0024190 | $0.0011910 |
2018-12-14 | $0.0024190 | $0.0024510 | $0.0028500 | $0.0019190 |
2018-12-15 | $0.0024510 | $0.0023520 | $0.0027180 | $0.0022280 |
2018-12-16 | $0.0023520 | $0.0023350 | $0.0025220 | $0.0022010 |
2018-12-17 | $0.0023350 | $0.0026690 | $0.0029090 | $0.0021380 |
2018-12-18 | $0.0026690 | $0.0024460 | $0.0030350 | $0.0024130 |
2018-12-19 | $0.0024460 | $0.0025690 | $0.0030570 | $0.0022140 |
2018-12-20 | $0.0025690 | $0.0024710 | $0.0032760 | $0.0023290 |
2018-12-21 | $0.0024710 | $0.0023080 | $0.0025340 | $0.0021890 |
2018-12-22 | $0.0023080 | $0.0024100 | $0.0025030 | $0.0023940 |
2018-12-23 | $0.0024100 | $0.0027080 | $0.0027960 | $0.0025650 |
2018-12-24 | $0.0027080 | $0.0027540 | $0.0028990 | $0.0024330 |
2018-12-25 | $0.0027540 | $0.0020700 | $0.0026320 | $0.0015600 |
2018-12-26 | $0.0020700 | $0.0020450 | $0.0022340 | $0.0016100 |
2018-12-27 | $0.0020450 | $0.0018230 | $0.0022990 | $0.0012840 |
2018-12-28 | $0.0018230 | $0.0022590 | $0.0022680 | $0.0015370 |
2018-12-29 | $0.0022590 | $0.0020270 | $0.0022540 | $0.0020170 |
2018-12-30 | $0.0020270 | $0.0022020 | $0.0023320 | $0.0020540 |
2018-12-31 | $0.0022020 | $0.006405 | $0.006405 | $0.0020800 |
2019-01-01 | $0.006405 | $0.0025150 | $0.009844 | $0.0015690 |
2019-01-02 | $0.0025150 | $0.0026540 | $0.0030120 | $0.0026370 |
2019-01-03 | $0.0026540 | $0.0022730 | $0.0029020 | $0.0017950 |
2019-01-04 | $0.0022730 | $0.0023420 | $0.0027950 | $0.0022190 |
2019-01-05 | $0.0023420 | $0.0026090 | $0.0026840 | $0.0023450 |
2019-01-06 | $0.0026090 | $0.0026000 | $0.0028170 | $0.0020140 |
2019-01-07 | $0.0026000 | $0.0022430 | $0.0027330 | $0.0019770 |
2019-01-08 | $0.0022430 | $0.0023530 | $0.0024040 | $0.0022290 |
2019-01-09 | $0.0023530 | $0.0022830 | $0.0024340 | $0.0018940 |
2019-01-10 | $0.0022830 | $0.0017810 | $0.0019330 | $0.0016840 |
2019-01-11 | $0.0017810 | $0.0018030 | $0.0019180 | $0.0016980 |
2019-01-12 | $0.0018030 | $0.0018300 | $0.0018810 | $0.0017490 |
2019-01-13 | $0.0018300 | $0.0017020 | $0.0018350 | $0.0016640 |
2019-01-14 | $0.0017020 | $0.0020080 | $0.0020850 | $0.0018290 |
2019-01-15 | $0.0020080 | $0.0018120 | $0.0020040 | $0.0017700 |
2019-01-16 | $0.0018120 | $0.0018580 | $0.0018580 | $0.0018410 |
2019-01-17 | $0.0018580 | $0.0019550 | $0.0020550 | $0.0018660 |
2019-01-18 | $0.0019550 | $0.0019630 | $0.0020480 | $0.0018640 |
2019-01-19 | $0.0019630 | $0.0019250 | $0.0021070 | $0.0018830 |
2019-01-20 | $0.0019250 | $0.0018410 | $0.0018900 | $0.0017890 |
2019-01-21 | $0.0018410 | $0.0018910 | $0.0019830 | $0.0017710 |
2019-01-22 | $0.0018910 | $0.0019310 | $0.0019860 | $0.0018240 |
2019-01-23 | $0.0019310 | $0.0018980 | $0.0019960 | $0.0017990 |
2019-01-24 | $0.0018980 | $0.0019470 | $0.0020000 | $0.0018970 |
2019-01-25 | $0.0019470 | $0.0019370 | $0.0019590 | $0.0018780 |
2019-01-26 | $0.0019370 | $0.0019610 | $0.0020020 | $0.0018790 |
2019-01-27 | $0.0019610 | $0.0018840 | $0.0019210 | $0.0018320 |
2019-01-28 | $0.0018840 | $0.0017280 | $0.0018290 | $0.0017180 |
2019-01-29 | $0.0017280 | $0.0016670 | $0.0017860 | $0.0016480 |
2019-01-30 | $0.0016670 | $0.0017530 | $0.0017970 | $0.0017240 |
2019-01-31 | $0.0017530 | $0.0017500 | $0.0017980 | $0.0016910 |
2019-02-01 | $0.0017500 | $0.0024930 | $0.005350 | $0.0017250 |
2019-02-02 | $0.0024930 | $0.0027270 | $0.0028880 | $0.0023320 |
2019-02-03 | $0.0027270 | $0.0025280 | $0.0027870 | $0.0022690 |
2019-02-04 | $0.0025280 | $0.0027260 | $0.0027260 | $0.0024630 |
2019-02-05 | $0.0027260 | $0.0027480 | $0.0028070 | $0.0024580 |
2019-02-06 | $0.0027480 | $0.0025030 | $0.0027220 | $0.0024380 |
2019-02-07 | $0.0025030 | $0.0024100 | $0.0025560 | $0.0023570 |
2019-02-08 | $0.0024100 | $0.0029670 | $0.0033480 | $0.0027590 |
2019-02-09 | $0.0029670 | $0.0030840 | $0.0034750 | $0.0029090 |
2019-02-10 | $0.0030840 | $0.0034710 | $0.0034960 | $0.0030690 |
2019-02-11 | $0.0034710 | $0.0030300 | $0.0034280 | $0.0030300 |
2019-02-12 | $0.0030300 | $0.0027690 | $0.0034840 | $0.0025800 |
2019-02-13 | $0.0027690 | $0.0027320 | $0.0028560 | $0.0026910 |
2019-02-14 | $0.0026970 | $0.0019240 | $0.0028850 | $0.0018880 |
2019-02-15 | $0.0019240 | $0.0016800 | $0.0020020 | $0.0015940 |
2019-02-16 | $0.0016800 | $0.0016730 | $0.0016970 | $0.0016180 |
2019-02-17 | $0.0016730 | $0.0017870 | $0.0018690 | $0.0017580 |
2019-02-18 | $0.0017870 | $0.0020650 | $0.0021600 | $0.0019500 |
2019-02-19 | $0.0020650 | $0.0019350 | $0.0020870 | $0.0019190 |
2019-02-20 | $0.0019350 | $0.0021340 | $0.0023160 | $0.0020000 |
2019-02-21 | $0.0021340 | $0.0020680 | $0.0021780 | $0.0019760 |
2019-02-22 | $0.0020680 | $0.0020780 | $0.0023100 | $0.0020170 |
2019-02-23 | $0.0020780 | $0.0022580 | $0.0023430 | $0.0021780 |
2019-02-24 | $0.0022580 | $0.0020250 | $0.0020310 | $0.0017760 |
2019-02-25 | $0.0020250 | $0.0021050 | $0.0021580 | $0.0020690 |
2019-02-26 | $0.0021050 | $0.0023160 | $0.0024720 | $0.0020720 |
2019-02-27 | $0.0023160 | $0.0022210 | $0.0023790 | $0.0021600 |
2019-02-28 | $0.0022390 | $0.005452 | $0.007632 | $0.0022450 |
2019-03-01 | $0.005452 | $0.0033700 | $0.006496 | $0.0027980 |
2019-03-02 | $0.0036080 | $0.0034130 | $0.0040220 | $0.0033330 |
2019-03-03 | $0.0034130 | $0.0033050 | $0.0042510 | $0.0033050 |
2019-03-04 | $0.0033050 | $0.0030950 | $0.0040760 | $0.0026420 |
2019-03-05 | $0.0030950 | $0.0025480 | $0.0033770 | $0.0024700 |
2019-03-06 | $0.0025480 | $0.0025810 | $0.0028600 | $0.0025070 |
2019-03-07 | $0.0025810 | $0.0023880 | $0.0026690 | $0.0019960 |
2019-03-08 | $0.0023880 | $0.0021720 | $0.0023320 | $0.0021280 |
2019-03-09 | $0.0021720 | $0.0022600 | $0.0023180 | $0.0021940 |
2019-03-10 | $0.0022600 | $0.0021420 | $0.0022700 | $0.0021350 |
2019-03-11 | $0.0022090 | $0.0022050 | $0.0022510 | $0.0021450 |
2019-03-12 | $0.0022050 | $0.0023180 | $0.0024130 | $0.0022180 |
2019-03-13 | $0.0023180 | $0.0022730 | $0.0023850 | $0.0022520 |
2019-03-14 | $0.0022820 | $0.0024070 | $0.0024290 | $0.0022190 |
2019-03-15 | $0.0024070 | $0.0024320 | $0.0026140 | $0.0023230 |
2019-03-16 | $0.0024320 | $0.0024170 | $0.0025370 | $0.0024030 |
2019-03-17 | $0.0024170 | $0.0024960 | $0.0025180 | $0.0023810 |
2019-03-18 | $0.0024960 | $0.0025010 | $0.0026180 | $0.0023950 |
2019-03-19 | $0.0025470 | $0.0025760 | $0.0027450 | $0.0023990 |
2019-03-20 | $0.0025520 | $0.0028030 | $0.0028040 | $0.0025390 |
2019-03-21 | $0.0028030 | $0.0026720 | $0.0028480 | $0.0025810 |
2019-03-22 | $0.0026720 | $0.0027930 | $0.0030090 | $0.0025850 |
2019-03-23 | $0.0027930 | $0.0029280 | $0.0029880 | $0.0027230 |
2019-03-24 | $0.0029280 | $0.0026930 | $0.0028960 | $0.0025910 |
2019-03-25 | $0.0026930 | $0.0025450 | $0.0029400 | $0.0025020 |
2019-03-26 | $0.0025450 | $0.0025110 | $0.0029480 | $0.0024680 |
2019-03-27 | $0.0025110 | $0.0027990 | $0.0030020 | $0.0026220 |
2019-03-28 | $0.0027990 | $0.0029500 | $0.0030380 | $0.0026940 |
2019-03-29 | $0.0028690 | $0.0027380 | $0.0031650 | $0.0026730 |
2019-03-30 | $0.0027380 | $0.0027570 | $0.0030050 | $0.0025790 |
2019-03-31 | $0.0027570 | $0.0031330 | $0.0031330 | $0.0026440 |
2019-04-01 | $0.0031330 | $0.0033760 | $0.005787 | $0.0028020 |
2019-04-02 | $0.0033760 | $0.0027210 | $0.0042400 | $0.0025750 |
2019-04-03 | $0.0027910 | $0.0024160 | $0.0028770 | $0.0020470 |
2019-04-04 | $0.0024160 | $0.0019980 | $0.0025390 | $0.0016610 |
2019-04-05 | $0.0019980 | $0.0019750 | $0.0024710 | $0.0018300 |
2019-04-06 | $0.0019750 | $0.0017740 | $0.0020600 | $0.0016640 |
2019-04-07 | $0.0017740 | $0.0017960 | $0.0020050 | $0.0017630 |
2019-04-08 | $0.0017960 | $0.0016980 | $0.0023450 | $0.0014500 |
2019-04-09 | $0.0017180 | $0.0013240 | $0.0017630 | $0.0010680 |
2019-04-10 | $0.0013240 | $0.0014720 | $0.0016590 | $0.0011970 |
2019-04-11 | $0.0014460 | $0.0015150 | $0.0016770 | $0.0013290 |
2019-04-12 | $0.0015700 | $0.0017640 | $0.0022870 | $0.0013790 |
2019-04-13 | $0.0017640 | $0.0019300 | $0.0020040 | $0.0015330 |
2019-04-14 | $0.0019300 | $0.0018960 | $0.0020560 | $0.0017070 |
2019-04-15 | $0.0017690 | $0.0016620 | $0.0018880 | $0.0014250 |
2019-04-16 | $0.0016170 | $0.0016540 | $0.0018460 | $0.0014350 |
2019-04-17 | $0.0015910 | $0.0017120 | $0.0020810 | $0.0014550 |
2019-04-18 | $0.0017120 | $0.0019080 | $0.0020520 | $0.0016450 |
2019-04-19 | $0.0019080 | $0.0016540 | $0.0020110 | $0.0016390 |
2019-04-20 | $0.0016540 | $0.0017600 | $0.0018540 | $0.0016180 |
2019-04-21 | $0.0017600 | $0.0016430 | $0.0017370 | $0.0015750 |
2019-04-22 | $0.0016430 | $0.0018700 | $0.0019960 | $0.0016000 |
2019-04-23 | $0.0019170 | $0.0019320 | $0.0021210 | $0.0018210 |
2019-04-24 | $0.0019320 | $0.0018560 | $0.0019880 | $0.0017530 |
2019-04-25 | $0.0018560 | $0.0016250 | $0.0017850 | $0.0014990 |
2019-04-26 | $0.0016250 | $0.0018400 | $0.0018400 | $0.0015440 |
2019-04-27 | $0.0018400 | $0.0017290 | $0.0018750 | $0.0016030 |
2019-04-28 | $0.0017330 | $0.0018320 | $0.0018650 | $0.0016580 |
2019-04-29 | $0.0017780 | $0.0017440 | $0.0019480 | $0.0016770 |
2019-04-30 | $0.0017440 | $0.0016870 | $0.0018940 | $0.0016870 |
2019-05-01 | $0.0017030 | $0.0016870 | $0.0018160 | $0.0015850 |
2019-05-02 | $0.0016870 | $0.0014390 | $0.0016850 | $0.0013050 |
2019-05-03 | $0.0014390 | $0.0014640 | $0.0017230 | $0.0013110 |
2019-05-04 | $0.0014640 | $0.0013740 | $0.0015020 | $0.0013740 |
2019-05-05 | $0.0013740 | $0.0016130 | $0.0016480 | $0.0013750 |
2019-05-06 | $0.0016130 | $0.0016810 | $0.0017230 | $0.0016350 |
2019-05-07 | $0.0016810 | $0.0015810 | $0.0016470 | $0.0015340 |
2019-05-08 | $0.0015810 | $0.0016590 | $0.0016950 | $0.0015440 |
2019-05-09 | $0.0016880 | $0.0015700 | $0.0017170 | $0.0014800 |
2019-05-10 | $0.0015500 | $0.0014750 | $0.0016010 | $0.0014440 |
2019-05-11 | $0.0014750 | $0.0017440 | $0.0018130 | $0.0015990 |
2019-05-12 | $0.0017440 | $0.0016930 | $0.0018460 | $0.0016200 |
2019-05-13 | $0.0016930 | $0.0012920 | $0.0019190 | $0.0012920 |
2019-05-14 | $0.0015270 | $0.0011680 | $0.0017240 | $0.0009380 |
2019-05-15 | $0.0011680 | $0.0014920 | $0.0016340 | $0.0011760 |
2019-05-16 | $0.0014920 | $0.0012690 | $0.0015870 | $0.0012690 |
2019-05-17 | $0.0012690 | $0.0018140 | $0.0021550 | $0.0011750 |
2019-05-18 | $0.0018140 | $0.0015820 | $0.0019040 | $0.0015720 |
2019-05-19 | $0.0016680 | $0.0017790 | $0.0021630 | $0.0012290 |
2019-05-20 | $0.0017790 | $0.0015730 | $0.0017500 | $0.0015250 |
2019-05-21 | $0.0015730 | $0.0014960 | $0.0016900 | $0.0014460 |
2019-05-22 | $0.0014960 | $0.0015000 | $0.0015440 | $0.0013340 |
2019-05-23 | $0.0015000 | $0.0016330 | $0.0017660 | $0.0013160 |
2019-05-24 | $0.0016330 | $0.0015380 | $0.0016970 | $0.0014650 |
2019-05-25 | $0.0014950 | $0.0016220 | $0.0016600 | $0.0012950 |
2019-05-26 | $0.0016220 | $0.0014300 | $0.0017300 | $0.0014300 |
2019-05-27 | $0.0014300 | $0.0014460 | $0.0016310 | $0.0014000 |
2019-05-28 | $0.0014460 | $0.0013950 | $0.0014550 | $0.0012810 |
2019-05-29 | $0.0013950 | $0.0011000 | $0.0015960 | $0.0010410 |
2019-05-30 | $0.0011110 | $0.0007020 | $0.0011420 | $0.0003890 |
2019-05-31 | $0.0006920 | $0.0008400 | $0.0008720 | $0.0006630 |
2019-06-01 | $0.0008400 | $0.0008580 | $0.0009240 | $0.0008070 |
2019-06-02 | $0.0008580 | $0.0009510 | $0.0009510 | $0.0008000 |
2019-06-03 | $0.0008810 | $0.0007990 | $0.0008860 | $0.0007760 |
2019-06-04 | $0.0007990 | $0.0008510 | $0.0008540 | $0.0007160 |
2019-06-05 | $0.0008510 | $0.0007630 | $0.0009180 | $0.0007630 |
2019-06-06 | $0.0007630 | $0.0010380 | $0.0021920 | $0.0007730 |
2019-06-07 | $0.0010550 | $0.0014270 | $0.0024160 | $0.0010430 |
2019-06-08 | $0.0014970 | $0.0012290 | $0.0017890 | $0.0012220 |
2019-06-09 | $0.0012290 | $0.0012910 | $0.0015510 | $0.0011590 |
2019-06-10 | $0.0012910 | $0.0013660 | $0.0014410 | $0.0012990 |
2019-06-11 | $0.0013660 | $0.0015470 | $0.0023270 | $0.0012630 |
2019-06-12 | $0.0015470 | $0.0016070 | $0.0024280 | $0.0015780 |
2019-06-13 | $0.0016070 | $0.0015790 | $0.0018570 | $0.0010200 |
2019-06-14 | $0.0016020 | $0.0020150 | $0.0024270 | $0.0015850 |
2019-06-15 | $0.0019910 | $0.0020350 | $0.0021480 | $0.0019810 |
2019-06-16 | $0.0020350 | $0.0020380 | $0.0021510 | $0.0020250 |
2019-06-17 | $0.0020380 | $0.0021340 | $0.0021610 | $0.0020740 |
2019-06-18 | $0.0021340 | $0.0020660 | $0.0020980 | $0.0020370 |
2019-06-19 | $0.0020660 | $0.0036260 | $0.005246 | $0.0020710 |
2019-06-20 | $0.0035480 | $0.0034870 | $0.0035960 | $0.0024910 |
2019-06-21 | $0.0034870 | $0.0033630 | $0.0039190 | $0.0029780 |
2019-06-22 | $0.0032420 | $0.0030820 | $0.0037690 | $0.0028160 |
2019-06-23 | $0.0032460 | $0.0031380 | $0.0037470 | $0.0030060 |
2019-06-24 | $0.0031380 | $0.0032490 | $0.0035200 | $0.0030620 |
2019-06-25 | $0.0031740 | $0.0032440 | $0.0034250 | $0.0031080 |
2019-06-26 | $0.0032440 | $0.0044720 | $0.0044720 | $0.0033510 |
2019-06-27 | $0.0044720 | $0.0047050 | $0.005293 | $0.0033410 |
2019-06-28 | $0.0047050 | $0.0046990 | $0.005315 | $0.0043680 |
2019-06-29 | $0.0046990 | $0.005969 | $0.006289 | $0.0045570 |
2019-06-30 | $0.005969 | $0.005736 | $0.007248 | $0.0035200 |
2019-07-01 | $0.005736 | $0.005772 | $0.007351 | $0.0048040 |
2019-07-02 | $0.005863 | $0.005097 | $0.006797 | $0.0046860 |
2019-07-03 | $0.0049780 | $0.005143 | $0.005768 | $0.0048560 |
2019-07-04 | $0.005143 | $0.0046120 | $0.005249 | $0.0045490 |
2019-07-05 | $0.0046630 | $0.0048940 | $0.005084 | $0.0046290 |
2019-07-06 | $0.0048940 | $0.0047400 | $0.005189 | $0.0046220 |
2019-07-07 | $0.0047400 | $0.005032 | $0.007109 | $0.0049700 |
2019-07-08 | $0.005032 | $0.005834 | $0.005975 | $0.005045 |
2019-07-09 | $0.005834 | $0.005370 | $0.005776 | $0.005089 |
2019-07-10 | $0.005370 | $0.0048980 | $0.005406 | $0.0048980 |
2019-07-11 | $0.0048980 | $0.0046780 | $0.0049150 | $0.0044420 |
2019-07-12 | $0.0046410 | $0.0047840 | $0.005029 | $0.0044120 |
2019-07-13 | $0.0047840 | $0.0043700 | $0.0048950 | $0.0042220 |
2019-07-14 | $0.0043700 | $0.0034400 | $0.0036750 | $0.0029400 |
2019-07-15 | $0.0034330 | $0.0033560 | $0.0035640 | $0.0031600 |
2019-07-16 | $0.0033560 | $0.0028890 | $0.0031750 | $0.0027540 |
2019-07-17 | $0.0028530 | $0.0028950 | $0.0031880 | $0.0027510 |
2019-07-18 | $0.0028820 | $0.0028710 | $0.0031470 | $0.0028710 |
2019-07-19 | $0.0028710 | $0.0028770 | $0.0028790 | $0.0028100 |
2019-07-20 | $0.0028570 | $0.0029390 | $0.0029760 | $0.0029050 |
2019-07-21 | $0.0029390 | $0.0022970 | $0.0029230 | $0.0020830 |
2019-07-22 | $0.0022970 | $0.0014180 | $0.0022130 | $0.0013100 |
2019-07-23 | $0.0014620 | $0.0013390 | $0.0018360 | $0.0012940 |
2019-07-24 | $0.0013940 | $0.0014450 | $0.0014910 | $0.0013760 |
2019-07-25 | $0.0014650 | $0.0014000 | $0.0014830 | $0.0013380 |
2019-07-26 | $0.0013910 | $0.0016200 | $0.0024710 | $0.0013610 |
2019-07-27 | $0.0017060 | $0.0017550 | $0.0021860 | $0.0012640 |
2019-07-28 | $0.0017550 | $0.0014360 | $0.0024160 | $0.0013830 |
2019-07-29 | $0.0014360 | $0.0016630 | $0.0018740 | $0.0014020 |
2019-07-30 | $0.0016800 | $0.0015250 | $0.0016760 | $0.0015250 |
2019-07-31 | $0.0015650 | $0.0025000 | $0.0025040 | $0.0015750 |
2019-08-01 | $0.0025000 | $0.0023480 | $0.0024370 | $0.0023320 |
2019-08-03 | $0.0022030 | $0.0021110 | $0.0026100 | $0.0020820 |
2019-08-04 | $0.0021110 | $0.0021680 | $0.0021680 | $0.0021110 |
2019-08-10 | $0.0019870 | $0.0019160 | $0.0020010 | $0.0018910 |
2019-08-11 | $0.0019160 | $0.0019330 | $0.0019330 | $0.0019160 |
2019-08-17 | $0.0030850 | $0.0030830 | $0.0031390 | $0.0030660 |
2019-08-18 | $0.0030830 | $0.0031130 | $0.0031130 | $0.0030830 |
2019-08-24 | $0.0019970 | $0.0019290 | $0.0019730 | $0.0019270 |
2019-08-25 | $0.0019290 | $0.0019440 | $0.0019440 | $0.0019290 |
2019-08-31 | $0.0019780 | $0.0019980 | $0.0020380 | $0.0019930 |
2019-09-01 | $0.0019980 | $0.0019970 | $0.0019980 | $0.0019970 |
2019-09-07 | $0.0018540 | $0.0019710 | $0.0019950 | $0.0018460 |
2019-09-08 | $0.0019710 | $0.0019250 | $0.0019710 | $0.0019250 |
2019-09-14 | $0.0016590 | $0.0017240 | $0.0017650 | $0.0017010 |
2019-09-15 | $0.0017240 | $0.0017280 | $0.0017280 | $0.0017240 |
2019-09-21 | $0.0018510 | $0.0017840 | $0.0018530 | $0.0017260 |
2019-09-22 | $0.0017840 | $0.0017710 | $0.0017840 | $0.0017710 |
2019-09-28 | $0.0016100 | $0.0015090 | $0.0016550 | $0.0015090 |
2019-09-29 | $0.0015090 | $0.0015510 | $0.0015510 | $0.0015090 |
2019-10-05 | $0.0018060 | $0.0017930 | $0.0018630 | $0.0017750 |
2019-10-06 | $0.0017930 | $0.0017900 | $0.0017930 | $0.0017900 |
2019-10-12 | $0.0018020 | $0.0017850 | $0.0018710 | $0.0017450 |
2019-10-13 | $0.0017850 | $0.0017210 | $0.0017850 | $0.0017210 |
2019-10-19 | $0.0017880 | $0.0016720 | $0.0017990 | $0.0016430 |
2019-10-20 | $0.0016720 | $0.0016970 | $0.0016970 | $0.0016720 |
2019-10-26 | $0.0017870 | $0.0019090 | $0.0019180 | $0.0017060 |
2019-10-27 | $0.0019090 | $0.0019390 | $0.0019390 | $0.0019090 |
2019-11-02 | $0.0017130 | $0.0017390 | $0.0018070 | $0.0015680 |
2019-11-03 | $0.0017390 | $0.0017570 | $0.0017570 | $0.0017390 |
2019-11-09 | $0.0012690 | $0.0012480 | $0.0012810 | $0.0012200 |
2019-11-10 | $0.0012480 | $0.0012650 | $0.0012650 | $0.0012480 |
2019-11-16 | $0.0009850 | $0.0009880 | $0.0010210 | $0.0009880 |
2019-11-17 | $0.0009880 | $0.0009920 | $0.0009920 | $0.0009880 |
2019-11-23 | $0.0005500 | $0.0005120 | $0.0005840 | $0.0005080 |
2019-11-24 | $0.0005120 | $0.0005220 | $0.0005220 | $0.0005120 |
2019-11-30 | $0.0002980 | $0.0002620 | $0.0003090 | $0.0001450 |
2019-12-01 | $0.0002620 | $0.0002600 | $0.0002620 | $0.0002600 |
The NITRO is an Ethereum-based video-games marketplace that connects Game Studios, Gamers, Publishers/Platforms, Financiers, and other stakeholders. In the NITRO platfrom Game Studios can interact with players and allow NOX to be used in games; Publishers / Platforms are able to use NOX as an incentive to communicate with players; Gamers can discover and play new games, get incentives directly and trade with other gamers; finally, the Financiers are able to access and monitor network activities.
NOX is an ERC20 utility token that serves as a currency on the NITRO marketplace.
Sorry, detailed technology about Nitro is not currently available
Sorry, detailed features about Nitro is not currently available
The NITRO platform is a funding platform for video games, users can have to select which games to support and use NOX tokens of FIAT currency to support the development.
NOX is an ERC20 token in the Ethereum network and will be used within the platform for supporting developers and video games.
Team:
The token will not be mineable.