Легко хранить и управлять цифровыми валютами
Будьте собственным банком
Date | Open | Close | High | Low |
---|---|---|---|---|
2019-05-23 | $0.0195100 | $0.0210900 | $0.0210900 | $0.0196800 |
2019-05-24 | $0.0210900 | $0.0237400 | $0.0274600 | $0.0214400 |
2019-05-25 | $0.0237400 | $0.0235900 | $0.0239200 | $0.0231400 |
2019-05-26 | $0.0235900 | $0.0217400 | $0.0255500 | $0.0217300 |
2019-05-27 | $0.0217400 | $0.0221300 | $0.0271700 | $0.0220300 |
2019-05-28 | $0.0221300 | $0.0195700 | $0.0236500 | $0.0195700 |
2019-05-29 | $0.0195700 | $0.0185700 | $0.0238400 | $0.0185700 |
2019-05-30 | $0.0185700 | $0.0187500 | $0.0187500 | $0.0157800 |
2019-05-31 | $0.0187500 | $0.0187200 | $0.0208300 | $0.0187200 |
2019-06-01 | $0.0187200 | $0.0225000 | $0.0225000 | $0.0185300 |
2019-06-02 | $0.0225000 | $0.0231600 | $0.0231600 | $0.0196900 |
2019-06-03 | $0.0231600 | $0.0187200 | $0.0218800 | $0.0182200 |
2019-06-04 | $0.0187200 | $0.0173600 | $0.0180800 | $0.0173600 |
2019-06-05 | $0.0173600 | $0.0175300 | $0.0221700 | $0.0172900 |
2019-06-06 | $0.0175300 | $0.0149900 | $0.0195700 | $0.0149700 |
2019-06-07 | $0.0149900 | $0.0161700 | $0.0174200 | $0.0150000 |
2019-06-08 | $0.0161700 | $0.0155400 | $0.0158300 | $0.0147000 |
2019-06-09 | $0.0155400 | $0.0138900 | $0.0147100 | $0.0138900 |
2019-06-10 | $0.0138900 | $0.0176100 | $0.0182400 | $0.0148800 |
2019-06-11 | $0.0176100 | $0.0245100 | $0.0245100 | $0.0150900 |
2019-06-12 | $0.0245100 | $0.0186500 | $0.0381400 | $0.0181600 |
2019-06-13 | $0.0186500 | $0.0231600 | $0.0369900 | $0.0180900 |
2019-06-14 | $0.0231600 | $0.0474800 | $0.0554 | $0.0239500 |
2019-06-15 | $0.0474800 | $0.0457700 | $0.0538 | $0.0382300 |
2019-06-16 | $0.0457700 | $0.0377300 | $0.0496200 | $0.0377300 |
2019-06-17 | $0.0377300 | $0.0333100 | $0.0454400 | $0.0332300 |
2019-06-18 | $0.0333100 | $0.0301500 | $0.0343900 | $0.0180700 |
2019-06-19 | $0.0301500 | $0.0305300 | $0.0309400 | $0.0236700 |
2019-06-20 | $0.0305300 | $0.0262600 | $0.0329400 | $0.0217800 |
2019-06-21 | $0.0262600 | $0.0212300 | $0.0337200 | $0.0212300 |
2019-06-22 | $0.0212300 | $0.0210400 | $0.0238200 | $0.0188800 |
2019-06-23 | $0.0210400 | $0.0205900 | $0.0229000 | $0.0155100 |
2019-06-24 | $0.0205900 | $0.0233500 | $0.0233500 | $0.0186700 |
2019-06-25 | $0.0233500 | $0.0145600 | $0.0237500 | $0.0145600 |
2019-06-26 | $0.0145600 | $0.0147600 | $0.0206900 | $0.0147500 |
2019-06-27 | $0.0147600 | $0.0130000 | $0.0146900 | $0.0130000 |
2019-06-28 | $0.0130000 | $0.0151600 | $0.0151600 | $0.0136700 |
2019-06-29 | $0.0151600 | $0.0222100 | $0.0434700 | $0.008273 |
2019-06-30 | $0.0222100 | $0.0145100 | $0.0203100 | $0.0145100 |
2019-07-01 | $0.0145100 | $0.0189500 | $0.0323600 | $0.0147100 |
2019-07-02 | $0.0189500 | $0.0182500 | $0.0262400 | $0.0163300 |
2019-07-03 | $0.0182500 | $0.0181400 | $0.0250500 | $0.0166200 |
2019-07-04 | $0.0181400 | $0.0169900 | $0.0186600 | $0.0158700 |
2019-07-05 | $0.0169900 | $0.0177100 | $0.0201500 | $0.0158300 |
2019-07-06 | $0.0177100 | $0.0187100 | $0.0201100 | $0.0175000 |
2019-07-07 | $0.0187100 | $0.0192700 | $0.0235300 | $0.0191500 |
2019-07-08 | $0.0192700 | $0.0211600 | $0.0256600 | $0.0197100 |
2019-07-09 | $0.0211600 | $0.0184800 | $0.0207900 | $0.0184700 |
2019-07-10 | $0.0184800 | $0.0187600 | $0.0201900 | $0.0159000 |
2019-07-11 | $0.0187600 | $0.0165500 | $0.0208800 | $0.0161100 |
2019-07-12 | $0.0165500 | $0.0192800 | $0.0214200 | $0.0169700 |
2019-07-13 | $0.0192800 | $0.0213900 | $0.0220300 | $0.0188300 |
2019-07-14 | $0.0213900 | $0.0135800 | $0.0179900 | $0.0135800 |
2019-07-15 | $0.0135800 | $0.0152600 | $0.0166700 | $0.0137000 |
2019-07-16 | $0.0152600 | $0.0134100 | $0.0145400 | $0.0132900 |
2019-07-17 | $0.0134100 | $0.0179600 | $0.0232000 | $0.0142600 |
2019-07-18 | $0.0179600 | $0.0149700 | $0.0192200 | $0.0149700 |
2019-07-19 | $0.0149700 | $0.0174800 | $0.0174800 | $0.0146500 |
2019-07-20 | $0.0174800 | $0.0215400 | $0.0219600 | $0.0152100 |
2019-07-21 | $0.0169600 | $0.0182500 | $0.0183000 | $0.0167200 |
2019-07-22 | $0.0182500 | $0.0186400 | $0.0186600 | $0.0162900 |
2019-07-23 | $0.0186400 | $0.0161300 | $0.0182100 | $0.0160200 |
2019-07-24 | $0.0161300 | $0.0171200 | $0.0171200 | $0.0164700 |
2019-07-25 | $0.0171200 | $0.0173300 | $0.0173300 | $0.0173300 |
2019-07-26 | $0.0173300 | $0.0173200 | $0.0173200 | $0.0173200 |
2019-07-27 | $0.0173200 | $0.0176100 | $0.0176100 | $0.0163700 |
2019-07-28 | $0.0176100 | $0.0167200 | $0.0190500 | $0.0167200 |
2019-07-29 | $0.0167200 | $0.0190100 | $0.0190100 | $0.0167000 |
2019-07-30 | $0.0190100 | $0.0159600 | $0.0189200 | $0.0159000 |
2019-07-31 | $0.0159600 | $0.0166100 | $0.0175000 | $0.0166100 |
2019-08-01 | $0.0166100 | $0.0161600 | $0.0161900 | $0.0161600 |
2019-08-03 | $0.0190100 | $0.0173200 | $0.0193700 | $0.0173200 |
2019-08-04 | $0.0173200 | $0.0173800 | $0.0173800 | $0.0173200 |
2019-08-10 | $0.0136200 | $0.0133400 | $0.0133400 | $0.0133400 |
2019-08-11 | $0.0133400 | $0.0133300 | $0.0133400 | $0.0133300 |
2019-08-17 | $0.0117200 | $0.0122500 | $0.0140100 | $0.0117300 |
2019-08-18 | $0.0122500 | $0.0123400 | $0.0123400 | $0.0122500 |
2019-08-24 | $0.0118800 | $0.0104200 | $0.0116700 | $0.0104200 |
2019-08-25 | $0.0104200 | $0.0104100 | $0.0104200 | $0.0104100 |
2019-08-31 | $0.0101100 | $0.0103400 | $0.0104600 | $0.0103400 |
2019-09-01 | $0.0103400 | $0.0103400 | $0.0103400 | $0.0103400 |
2019-09-07 | $0.007811 | $0.008035 | $0.008230 | $0.008035 |
2019-09-08 | $0.008035 | $0.008069 | $0.008069 | $0.008035 |
2019-09-14 | $0.008624 | $0.008969 | $0.008969 | $0.008969 |
2019-09-15 | $0.008969 | $0.009008 | $0.009008 | $0.008969 |
2019-09-21 | $0.008831 | $0.007852 | $0.008719 | $0.007852 |
2019-09-22 | $0.007852 | $0.007851 | $0.007852 | $0.007851 |
2019-09-28 | $0.006452 | $0.005221 | $0.006439 | $0.005221 |
2019-09-29 | $0.005221 | $0.005242 | $0.005242 | $0.005221 |
2019-10-05 | $0.005253 | $0.0039190 | $0.005260 | $0.0038480 |
2019-10-06 | $0.0039190 | $0.0039300 | $0.0039300 | $0.0039190 |
2019-10-12 | $0.0043680 | $0.0043560 | $0.0043560 | $0.0043560 |
2019-10-13 | $0.0043560 | $0.0043430 | $0.0043560 | $0.0043430 |
2019-10-19 | $0.005116 | $0.005063 | $0.005063 | $0.005063 |
2019-10-20 | $0.005063 | $0.005088 | $0.005088 | $0.005063 |
2019-10-26 | $0.0041760 | $0.0040950 | $0.0040950 | $0.0040950 |
2019-10-27 | $0.0040950 | $0.0041480 | $0.0041480 | $0.0040950 |
2019-11-02 | $0.0045850 | $0.0045860 | $0.0045860 | $0.0045860 |
2019-11-03 | $0.0045860 | $0.0046000 | $0.0046000 | $0.0045860 |
2019-11-09 | $0.0042290 | $0.0040960 | $0.0042650 | $0.0040960 |
2019-11-10 | $0.0040960 | $0.0040860 | $0.0040960 | $0.0040860 |
2019-11-16 | $0.0043620 | $0.0045630 | $0.005658 | $0.0044220 |
2019-11-17 | $0.0045630 | $0.0045650 | $0.0045650 | $0.0045630 |
2019-11-23 | $0.005692 | $0.005780 | $0.005780 | $0.005780 |
2019-11-24 | $0.005780 | $0.005790 | $0.005790 | $0.005780 |
2019-11-30 | $0.005119 | $0.005024 | $0.005024 | $0.005024 |
2019-12-01 | $0.005024 | $0.005003 | $0.005024 | $0.005003 |
2019-12-07 | $0.0047000 | $0.0046750 | $0.0046750 | $0.0046750 |
2019-12-08 | $0.0046750 | $0.0046560 | $0.0046750 | $0.0046560 |
2019-12-14 | $0.0045710 | $0.0037960 | $0.0044940 | $0.0037960 |
2019-12-15 | $0.0037960 | $0.0037830 | $0.0037960 | $0.0037830 |
2019-12-21 | $0.0024300 | $0.0024150 | $0.0024150 | $0.0024150 |
2019-12-22 | $0.0024150 | $0.0024120 | $0.0024150 | $0.0024120 |
2019-12-28 | $0.0023910 | $0.0024230 | $0.0024230 | $0.0024230 |
2019-12-29 | $0.0024230 | $0.0024220 | $0.0024230 | $0.0024220 |
2020-01-04 | $0.0035120 | $0.0035140 | $0.0035140 | $0.0035140 |
2020-01-05 | $0.0035140 | $0.0035300 | $0.0035300 | $0.0035140 |
2020-02-01 | $0.0028910 | $0.0109900 | $0.0164900 | $0.0029460 |
2020-02-02 | $0.0109900 | $0.0109900 | $0.0109900 | $0.0109900 |
2020-02-08 | $0.0100400 | $0.007440 | $0.0137800 | $0.007440 |
2020-02-09 | $0.007440 | $0.007444 | $0.007444 | $0.007440 |
2020-02-15 | $0.009145 | $0.008556 | $0.008556 | $0.008556 |
2020-02-16 | $0.008556 | $0.008438 | $0.008556 | $0.008438 |
2020-02-22 | $0.007171 | $0.007086 | $0.007086 | $0.007086 |
2020-02-23 | $0.007086 | $0.007092 | $0.007092 | $0.007086 |
2020-02-29 | $0.006144 | $0.0022660 | $0.005877 | $0.0022660 |
2020-03-01 | $0.0022660 | $0.0022950 | $0.0022950 | $0.0022660 |
2020-03-07 | $0.006707 | $0.0048100 | $0.006563 | $0.0048100 |
2020-03-08 | $0.0048100 | $0.0046940 | $0.0048100 | $0.0046940 |
2020-03-14 | $0.0029800 | $0.0026970 | $0.0026970 | $0.0026970 |
2020-03-15 | $0.0026970 | $0.0026810 | $0.0026970 | $0.0026810 |
2020-03-21 | $0.0026670 | $0.0026530 | $0.0026530 | $0.0026530 |
2020-03-22 | $0.0026530 | $0.0026290 | $0.0026300 | $0.0026290 |
2020-03-28 | $0.0026290 | $0.0026250 | $0.0026250 | $0.0026250 |
2020-03-29 | $0.0026250 | $0.0026250 | $0.0026250 | $0.0026250 |
2020-04-04 | $0.0028280 | $0.0028880 | $0.0028880 | $0.0028880 |
2020-04-05 | $0.0028880 | $0.0028940 | $0.0028940 | $0.0028940 |
2020-04-11 | $0.0031610 | $0.0031720 | $0.0031720 | $0.0031720 |
2020-04-12 | $0.0031720 | $0.0031890 | $0.0031890 | $0.0031720 |
2020-04-18 | $0.0040370 | $0.0044340 | $0.0044340 | $0.0044340 |
2020-04-19 | $0.0044340 | $0.0044110 | $0.0044150 | $0.0044110 |
2020-04-25 | $0.0044320 | $0.0045900 | $0.0045900 | $0.0045900 |
2020-04-26 | $0.0045900 | $0.0045880 | $0.0045880 | $0.0045870 |
2020-05-02 | $0.0028620 | $0.0028910 | $0.0028910 | $0.0028910 |
2020-05-03 | $0.0028910 | $0.0028870 | $0.0028890 | $0.0028870 |
2020-05-09 | $0.0028560 | $0.0028360 | $0.0028360 | $0.0028360 |
2020-05-10 | $0.0028360 | $0.0028310 | $0.0028310 | $0.0028300 |
2020-05-16 | $0.0026280 | $0.0027070 | $0.0027070 | $0.0027070 |
2020-05-17 | $0.0027070 | $0.0026970 | $0.0027070 | $0.0026970 |
2020-05-23 | $0.0027980 | $0.0027900 | $0.0027900 | $0.0027900 |
2020-05-24 | $0.0027900 | $0.0027840 | $0.0027840 | $0.0027830 |
2020-05-30 | $0.0029780 | $0.0032880 | $0.0032880 | $0.0032880 |
2020-05-31 | $0.0032880 | $0.0032720 | $0.0032730 | $0.0032720 |
2020-06-06 | $0.0032410 | $0.008076 | $0.008093 | $0.0032680 |
2020-06-07 | $0.008076 | $0.008053 | $0.008076 | $0.008053 |
2020-06-13 | $0.007886 | $0.007742 | $0.007909 | $0.007742 |
2020-06-14 | $0.007742 | $0.007735 | $0.007742 | $0.007735 |
2020-06-20 | $0.007433 | $0.007439 | $0.007439 | $0.007439 |
2020-06-21 | $0.007439 | $0.007449 | $0.007449 | $0.007439 |
2020-06-27 | $0.007457 | $0.007176 | $0.007176 | $0.007176 |
2020-06-28 | $0.007176 | $0.007151 | $0.007176 | $0.007151 |
2020-07-04 | $0.0045030 | $0.0045870 | $0.0045870 | $0.0045870 |
2020-07-05 | $0.0045870 | $0.0045890 | $0.0045890 | $0.0045870 |
2020-07-11 | $0.008442 | $0.008374 | $0.008374 | $0.008374 |
2020-07-12 | $0.008374 | $0.008385 | $0.008385 | $0.008374 |
2020-07-18 | $0.008147 | $0.008254 | $0.008254 | $0.008254 |
2020-07-19 | $0.008254 | $0.008265 | $0.008265 | $0.008264 |
2020-07-25 | $0.009786 | $0.0107000 | $0.0107000 | $0.0107000 |
2020-07-26 | $0.0107000 | $0.0106500 | $0.0107000 | $0.0106500 |
2020-08-01 | $0.0301500 | $0.0336800 | $0.0336800 | $0.0336800 |
2020-08-02 | $0.0336800 | $0.0340800 | $0.0340800 | $0.0336800 |
2020-08-08 | $0.009869 | $0.0103400 | $0.0103400 | $0.0103400 |
2020-08-09 | $0.0103400 | $0.0103800 | $0.0103800 | $0.0103400 |
2020-08-15 | $0.0146000 | $0.0144100 | $0.0144100 | $0.0144100 |
2020-08-16 | $0.0144100 | $0.0144100 | $0.0144100 | $0.0144100 |
2020-08-22 | $0.0104400 | $0.0106400 | $0.0106400 | $0.0106400 |
2020-08-23 | $0.0106400 | $0.0106600 | $0.0106600 | $0.0106400 |
2020-08-29 | $0.0104800 | $0.0105700 | $0.0105700 | $0.0105700 |
2020-08-30 | $0.0105700 | $0.0105700 | $0.0105700 | $0.0105700 |
2020-09-05 | $0.0513 | $0.0144200 | $0.0445900 | $0.0144200 |
2020-09-06 | $0.0144200 | $0.0142700 | $0.0144200 | $0.0142700 |
2020-09-12 | $0.0160800 | $0.0166800 | $0.0166800 | $0.0166800 |
2020-09-13 | $0.0166800 | $0.0166500 | $0.0166800 | $0.0166500 |
2020-09-19 | $0.0384700 | $0.0385400 | $0.0385400 | $0.0385400 |
2020-09-20 | $0.0385400 | $0.0384200 | $0.0385400 | $0.0384200 |
2020-09-26 | $0.0178100 | $0.0179200 | $0.0179200 | $0.0179200 |
2020-09-27 | $0.0179200 | $0.0179200 | $0.0179200 | $0.0179200 |
2020-10-03 | $0.0175000 | $0.0175200 | $0.0175200 | $0.0175200 |
2020-10-04 | $0.0175200 | $0.0175600 | $0.0175600 | $0.0175300 |
2020-10-10 | $0.0184900 | $0.0231700 | $0.0231700 | $0.0187600 |
2020-10-11 | $0.0231700 | $0.0232100 | $0.0232200 | $0.0232100 |
2020-10-17 | $0.0533 | $0.0538 | $0.0538 | $0.0538 |
2020-10-18 | $0.0538 | $0.0537 | $0.0537 | $0.0537 |
2020-10-24 | $0.0658 | $0.0663 | $0.0663 | $0.0663 |
2020-10-25 | $0.0663 | $0.0662 | $0.0663 | $0.0662 |
ChangeNOW platform provides users with simple and convenient crypto swaps of more than 160 cryptos and offers an open access API with two flows, a fixed rate flow and a standard one, which is already used by many prominent partners. Besides, there’s a payment processing solution, a Lightning Network node, and token swap service.
NOW Token is a token created by ChangeNOW instant swap platform. NOW serves as an internal currency for the whole range of NOW products. On April 23rd 2019, 50% of the NOW Token emission has been burnt on the Ethereum Blockchain and released on the Binance Mainnet. The 100 million tokens that will remain on the Ethereum blockchain will, of course, be swappable to the Binance chain tokens at 1:1 rate through NOW Swaps – however, our holders are free to keep them and use them as they are.
Please, click here to access the 100 million ERC-20 tokens Blockexplorer.
Sorry, detailed technology about NOW Token is not currently available
Sorry, detailed features about NOW Token is not currently available