日期 | 打开 | 关 | 高 | 低 |
---|---|---|---|---|
2019-07-04 | $0.008147 | $0.006805 | $0.007698 | $0.005690 |
2019-07-05 | $0.006805 | $0.005716 | $0.007036 | $0.005607 |
2019-07-06 | $0.005716 | $0.005962 | $0.006074 | $0.005062 |
2019-07-07 | $0.005962 | $0.006311 | $0.006770 | $0.005622 |
2019-07-08 | $0.006311 | $0.005287 | $0.006763 | $0.005041 |
2019-07-09 | $0.005287 | $0.0049010 | $0.005655 | $0.0046500 |
2019-07-10 | $0.0049010 | $0.0047190 | $0.0048400 | $0.0042350 |
2019-07-11 | $0.0047190 | $0.0035160 | $0.0045370 | $0.0034030 |
2019-07-12 | $0.0035160 | $0.005427 | $0.006135 | $0.0035390 |
2019-07-13 | $0.005427 | $0.006250 | $0.006932 | $0.0048870 |
2019-07-14 | $0.006250 | $0.005306 | $0.006735 | $0.0050000 |
2019-07-15 | $0.005306 | $0.0045570 | $0.005859 | $0.0044490 |
2019-07-16 | $0.0045570 | $0.0035810 | $0.0044290 | $0.0033920 |
2019-07-17 | $0.0035810 | $0.0047510 | $0.0049450 | $0.0036850 |
2019-07-18 | $0.0047510 | $0.0044680 | $0.005532 | $0.0044680 |
2019-07-19 | $0.0044680 | $0.0043190 | $0.0046340 | $0.0042130 |
2019-07-20 | $0.0043190 | $0.0044110 | $0.0048420 | $0.0043040 |
2019-07-21 | $0.0044110 | $0.0042350 | $0.0045520 | $0.0040230 |
2019-07-22 | $0.0042350 | $0.0039240 | $0.0041300 | $0.0037170 |
2019-07-23 | $0.0039240 | $0.0035470 | $0.0038430 | $0.0034490 |
2019-07-24 | $0.0035470 | $0.0036160 | $0.0040070 | $0.0034200 |
2019-07-25 | $0.0036160 | $0.0036560 | $0.0039530 | $0.0035580 |
2019-07-26 | $0.0036560 | $0.0036440 | $0.0038410 | $0.0035450 |
2019-07-27 | $0.0036440 | $0.0033170 | $0.0036020 | $0.0033170 |
2019-07-28 | $0.0033170 | $0.0031450 | $0.0034310 | $0.0030500 |
2019-07-29 | $0.0031450 | $0.0031370 | $0.0032320 | $0.0030420 |
2019-07-30 | $0.0031370 | $0.0031670 | $0.0032620 | $0.0030710 |
2019-07-31 | $0.0031670 | $0.0031280 | $0.0035310 | $0.0031280 |
2019-08-01 | $0.0031280 | $0.0028880 | $0.0031810 | $0.0028880 |
2019-08-03 | $0.0028430 | $0.0029190 | $0.0030270 | $0.0027030 |
2019-08-04 | $0.0029190 | $0.0029210 | $0.0029210 | $0.0029190 |
2019-08-10 | $0.0022540 | $0.0023710 | $0.0024840 | $0.0020320 |
2019-08-11 | $0.0023710 | $0.0024830 | $0.0024830 | $0.0023710 |
2019-08-17 | $0.0022790 | $0.0022480 | $0.0023500 | $0.0022480 |
2019-08-18 | $0.0022480 | $0.0022520 | $0.0022520 | $0.0022480 |
2019-08-24 | $0.0027070 | $0.0024370 | $0.0026400 | $0.0023350 |
2019-08-25 | $0.0024370 | $0.0024380 | $0.0024380 | $0.0024370 |
2019-08-31 | $0.0020130 | $0.0019270 | $0.0021200 | $0.0019270 |
2019-09-01 | $0.0019270 | $0.0019270 | $0.0019270 | $0.0019270 |
2019-09-07 | $0.0019590 | $0.0021020 | $0.0021020 | $0.0018920 |
2019-09-08 | $0.0021020 | $0.0021050 | $0.0021050 | $0.0021020 |
2019-09-14 | $0.0017630 | $0.0017630 | $0.0018670 | $0.0017630 |
2019-09-15 | $0.0017630 | $0.0017650 | $0.0017650 | $0.0017630 |
2019-09-21 | $0.0020350 | $0.0021000 | $0.0022000 | $0.0018000 |
2019-09-22 | $0.0021000 | $0.0021020 | $0.0021020 | $0.0021000 |
2019-09-28 | $0.0015580 | $0.0015610 | $0.0015610 | $0.0014790 |
2019-09-29 | $0.0015610 | $0.0015700 | $0.0015700 | $0.0015610 |
2019-10-05 | $0.0013890 | $0.0013910 | $0.0014730 | $0.0013910 |
2019-10-06 | $0.0013910 | $0.0013960 | $0.0013960 | $0.0013910 |
2019-10-12 | $0.0016560 | $0.0016710 | $0.0017540 | $0.0015870 |
2019-10-13 | $0.0016710 | $0.0015890 | $0.0016710 | $0.0015890 |
2019-10-19 | $0.0015150 | $0.0014370 | $0.0015160 | $0.0013570 |
2019-10-20 | $0.0014370 | $0.0014410 | $0.0014410 | $0.0014370 |
2019-10-26 | $0.0015610 | $0.0015600 | $0.0016520 | $0.0013760 |
2019-10-27 | $0.0015600 | $0.0014830 | $0.0015600 | $0.0014830 |
2019-11-02 | $0.0017600 | $0.0018630 | $0.0018630 | $0.0016770 |
2019-11-03 | $0.0018630 | $0.0018630 | $0.0018630 | $0.0018630 |
2019-11-09 | $0.0018420 | $0.0020270 | $0.0022030 | $0.0018500 |
2019-11-10 | $0.0020270 | $0.0021190 | $0.0021190 | $0.0020270 |
2019-11-16 | $0.0020320 | $0.0019540 | $0.0020390 | $0.0018690 |
2019-11-17 | $0.0019540 | $0.0019600 | $0.0019600 | $0.0019540 |
2019-11-23 | $0.0018230 | $0.0019050 | $0.0020520 | $0.0017580 |
2019-11-24 | $0.0019050 | $0.0018400 | $0.0019050 | $0.0018400 |
2019-11-30 | $0.0020980 | $0.0021180 | $0.0021940 | $0.0020430 |
2019-12-01 | $0.0021180 | $0.0021200 | $0.0021200 | $0.0021180 |
2019-12-07 | $0.0021920 | $0.0021890 | $0.0022650 | $0.0021140 |
2019-12-08 | $0.0021890 | $0.0022580 | $0.0022580 | $0.0021890 |
2019-12-14 | $0.0020330 | $0.0019890 | $0.0020600 | $0.0019180 |
2019-12-15 | $0.0019890 | $0.0019840 | $0.0019890 | $0.0019840 |
2019-12-21 | $0.0019450 | $0.0020070 | $0.0020790 | $0.0019350 |
2019-12-22 | $0.0020070 | $0.0019380 | $0.0020070 | $0.0019380 |
2019-12-28 | $0.0018860 | $0.0019050 | $0.0019050 | $0.0018310 |
2019-12-29 | $0.0019050 | $0.0019050 | $0.0019050 | $0.0019050 |
2020-01-04 | $0.0016880 | $0.0016180 | $0.0017650 | $0.0016180 |
2020-01-05 | $0.0016180 | $0.0016950 | $0.0016950 | $0.0016180 |
2020-01-11 | $0.0016380 | $0.0015340 | $0.0016150 | $0.0015340 |
2020-01-12 | $0.0015340 | $0.0015990 | $0.0015990 | $0.0015340 |
2020-01-18 | $0.0016010 | $0.0016990 | $0.0016990 | $0.0016100 |
2020-01-19 | $0.0016990 | $0.0016920 | $0.0016990 | $0.0016920 |
2020-01-25 | $0.0015180 | $0.0015860 | $0.0015860 | $0.0015030 |
2020-01-26 | $0.0015860 | $0.0015830 | $0.0015860 | $0.0015830 |
2020-02-01 | $0.0015880 | $0.0016890 | $0.0016890 | $0.0015020 |
2020-02-02 | $0.0016890 | $0.0016880 | $0.0016890 | $0.0016880 |
2020-02-08 | $0.0019620 | $0.0018840 | $0.0019830 | $0.0017850 |
2020-02-09 | $0.0018840 | $0.0018800 | $0.0018840 | $0.0018800 |
2020-02-15 | $0.0022790 | $0.0019850 | $0.0021830 | $0.0019850 |
2020-02-16 | $0.0019850 | $0.0020800 | $0.0020800 | $0.0019850 |
2020-02-22 | $0.0018430 | $0.0019380 | $0.0019380 | $0.0017440 |
2020-02-23 | $0.0019380 | $0.0018410 | $0.0019380 | $0.0018410 |
2020-02-29 | $0.0015690 | $0.0015580 | $0.0016450 | $0.0014720 |
2020-03-01 | $0.0015580 | $0.0016370 | $0.0016370 | $0.0015580 |
2020-03-07 | $0.0018320 | $0.0016100 | $0.0017890 | $0.0016100 |
2020-03-08 | $0.0016100 | $0.0016030 | $0.0016100 | $0.0016030 |
2020-03-14 | $0.0009010 | $0.0007920 | $0.0008450 | $0.0007920 |
2020-03-15 | $0.0007920 | $0.0008200 | $0.0008200 | $0.0007920 |
2020-03-21 | $0.0008690 | $0.0008670 | $0.0008670 | $0.0008050 |
2020-03-22 | $0.0008670 | $0.0008640 | $0.0008670 | $0.0008640 |
2020-03-28 | $0.0007660 | $0.0008750 | $0.0008750 | $0.0007500 |
2020-03-29 | $0.0008750 | $0.0008750 | $0.0008750 | $0.0008750 |
2020-04-04 | $0.0009440 | $0.0008940 | $0.0009620 | $0.0008250 |
2020-04-05 | $0.0008940 | $0.0008960 | $0.0008960 | $0.0008940 |
2020-04-11 | $0.0008940 | $0.0008950 | $0.0008950 | $0.0008260 |
2020-04-12 | $0.0008950 | $0.0008980 | $0.0008980 | $0.0008950 |
2020-04-18 | $0.0009150 | $0.0010900 | $0.0010900 | $0.0008720 |
2020-04-19 | $0.0010900 | $0.0010910 | $0.0010910 | $0.0010900 |
2020-04-25 | $0.0013520 | $0.0013580 | $0.0013580 | $0.0012080 |
2020-04-26 | $0.0013580 | $0.0013560 | $0.0013580 | $0.0013560 |
2020-05-02 | $0.0015890 | $0.0016170 | $0.0016170 | $0.0014370 |
2020-05-03 | $0.0016170 | $0.0016170 | $0.0016170 | $0.0016170 |
2020-05-09 | $0.0018640 | $0.0018130 | $0.0019080 | $0.0017170 |
2020-05-10 | $0.0018130 | $0.0018160 | $0.0018160 | $0.0018130 |
2020-05-16 | $0.0018620 | $0.0019710 | $0.0019710 | $0.0017840 |
2020-05-17 | $0.0019710 | $0.0019630 | $0.0019710 | $0.0019630 |
2020-05-23 | $0.0023840 | $0.0024800 | $0.0024800 | $0.0022970 |
2020-05-24 | $0.0024800 | $0.0024780 | $0.0024800 | $0.0024780 |
2020-05-30 | $0.0022620 | $0.0023260 | $0.0024220 | $0.0022290 |
2020-05-31 | $0.0023260 | $0.0023250 | $0.0023260 | $0.0023250 |
2020-06-06 | $0.0027900 | $0.0028050 | $0.0029010 | $0.0026110 |
2020-06-07 | $0.0028050 | $0.0028010 | $0.0028050 | $0.0028010 |
2020-06-13 | $0.0028390 | $0.0031270 | $0.0032210 | $0.0027480 |
2020-06-14 | $0.0031270 | $0.0031250 | $0.0031270 | $0.0031250 |
2020-06-20 | $0.005209 | $0.005522 | $0.006645 | $0.005054 |
2020-06-21 | $0.005522 | $0.005527 | $0.005527 | $0.005522 |
2020-06-27 | $0.0044870 | $0.0049540 | $0.005404 | $0.0043230 |
2020-06-28 | $0.0049540 | $0.0049550 | $0.0049550 | $0.0049540 |
2020-07-04 | $0.006256 | $0.006491 | $0.006674 | $0.005851 |
2020-07-05 | $0.006491 | $0.006490 | $0.006491 | $0.006490 |
2020-07-11 | $0.0119800 | $0.0121900 | $0.0141300 | $0.0107200 |
2020-07-12 | $0.0121900 | $0.0121000 | $0.0121900 | $0.0121000 |
2020-07-18 | $0.0141900 | $0.0152300 | $0.0155100 | $0.0137700 |
2020-07-19 | $0.0152300 | $0.0152300 | $0.0152300 | $0.0152300 |
2020-07-25 | $0.0160400 | $0.0187400 | $0.0188300 | $0.0163100 |
2020-07-26 | $0.0187400 | $0.0188300 | $0.0188300 | $0.0187400 |
2020-08-01 | $0.0210000 | $0.0209100 | $0.0230300 | $0.0181900 |
2020-08-02 | $0.0209100 | $0.0209000 | $0.0209100 | $0.0209000 |
2020-08-08 | $0.0243700 | $0.0235900 | $0.0248800 | $0.0225400 |
2020-08-09 | $0.0235900 | $0.0236600 | $0.0236600 | $0.0235900 |
2020-08-15 | $0.0215500 | $0.0209900 | $0.0221800 | $0.0204000 |
2020-08-16 | $0.0209900 | $0.0209900 | $0.0209900 | $0.0209900 |
2020-08-22 | $0.0174100 | $0.0182100 | $0.0183200 | $0.0166900 |
2020-08-23 | $0.0182100 | $0.0182000 | $0.0182100 | $0.0182000 |
2020-08-29 | $0.0198400 | $0.0199800 | $0.0204400 | $0.0190600 |
2020-08-30 | $0.0199800 | $0.0199700 | $0.0199800 | $0.0199700 |
2020-09-05 | $0.0177900 | $0.0166800 | $0.0174900 | $0.0147400 |
2020-09-06 | $0.0166800 | $0.0166800 | $0.0166800 | $0.0166800 |
2020-09-12 | $0.009567 | $0.0102400 | $0.0104500 | $0.008463 |
2020-09-13 | $0.0102400 | $0.0102400 | $0.0102400 | $0.0102400 |
2020-09-19 | $0.008969 | $0.008202 | $0.009089 | $0.005098 |
2020-09-20 | $0.008202 | $0.008201 | $0.008202 | $0.008201 |
2020-09-26 | $0.0034220 | $0.0041860 | $0.0041860 | $0.0034350 |
2020-09-27 | $0.0041860 | $0.0041890 | $0.0041890 | $0.0041860 |
2020-10-03 | $0.008673 | $0.008653 | $0.008653 | $0.008653 |
2020-10-04 | $0.008653 | $0.008598 | $0.008653 | $0.008598 |
2020-10-10 | $0.006304 | $0.005764 | $0.006442 | $0.005764 |
2020-10-11 | $0.005764 | $0.005761 | $0.005764 | $0.005761 |
2020-10-17 | $0.006116 | $0.005343 | $0.006139 | $0.005343 |
2020-10-18 | $0.005343 | $0.005343 | $0.005343 | $0.005343 |
2020-10-24 | $0.008797 | $0.008532 | $0.008926 | $0.007876 |
2020-10-25 | $0.008532 | $0.008524 | $0.008532 | $0.008524 |
Elrond is a novel architecture which goes beyond state-of-the-art by introducing a genuine State Sharding scheme for practical scalability, eliminating energy and computational waste while ensuring distributed fairness through a Secure Proof of Stake (SPoS) consensus mechanism. Having a strong focus on security, Elrond’s network is built to ensure resistance to known security problems like Sybil attack, Rogue-key attack, Nothing at Stake attack and others. In an ecosystem that strives for interconnectivity, Elrond’s solution for smart contracts offers an EVM compliant engine to ensure interoperability by design.
Sorry, detailed technology about Elrond ERD is not currently available
Sorry, detailed features about Elrond ERD is not currently available