التاريخ | افتح | اغلق | عالي | منخفض |
---|---|---|---|---|
2021-03-26 | $0.0350100 | $0.0375000 | $0.0375000 | $0.0375000 |
2021-03-27 | $0.0375000 | $0.0377700 | $0.0379200 | $0.0375000 |
2021-03-31 | $0.0406200 | $0.0423300 | $0.0423300 | $0.0423300 |
2021-04-01 | $0.0423300 | $0.0425200 | $0.0427500 | $0.0423300 |
2021-04-29 | $0.0607 | $0.0609 | $0.0609 | $0.0609 |
2021-04-30 | $0.0609 | $0.0609 | $0.0611 | $0.0602 |
2021-05-01 | $0.0612 | $0.0650 | $0.0650 | $0.0650 |
2021-05-02 | $0.0650 | $0.0648 | $0.0652 | $0.0645 |
2021-05-03 | $0.0651 | $0.0757 | $0.0757 | $0.0757 |
2021-05-04 | $0.0757 | $0.0715 | $0.0715 | $0.0715 |
2021-05-05 | $0.0715 | $0.0779 | $0.0779 | $0.0779 |
2021-05-06 | $0.0779 | $0.0770 | $0.0770 | $0.0770 |
2021-05-07 | $0.0770 | $0.0777 | $0.0780 | $0.0765 |
2021-05-25 | $0.0584 | $0.0597 | $0.0597 | $0.0597 |
2021-05-26 | $0.0597 | $0.0589 | $0.0603 | $0.0589 |
2021-06-05 | $0.0594 | $0.0580 | $0.0580 | $0.0580 |
2021-06-06 | $0.0580 | $0.0580 | $0.0582 | $0.0577 |
2021-06-07 | $0.0598 | $0.0572 | $0.0572 | $0.0572 |
2021-06-08 | $0.0572 | $0.0568 | $0.0578 | $0.0566 |
2021-06-20 | $0.0478000 | $0.0494900 | $0.0494900 | $0.0494900 |
2021-06-21 | $0.0494900 | $0.0491100 | $0.0498400 | $0.0490200 |
2021-06-22 | $0.0416500 | $0.0414900 | $0.0414900 | $0.0414900 |
2021-06-23 | $0.0414900 | $0.0434300 | $0.0434300 | $0.0434300 |
2021-06-24 | $0.0434300 | $0.0434800 | $0.0436900 | $0.0432100 |
2021-06-25 | $0.0438800 | $0.0399300 | $0.0399300 | $0.0399300 |
2021-06-26 | $0.0399300 | $0.0401800 | $0.0402400 | $0.0396000 |
2021-06-28 | $0.0437500 | $0.0459700 | $0.0459700 | $0.0459700 |
2021-06-29 | $0.0459700 | $0.0477700 | $0.0477700 | $0.0477700 |
2021-06-30 | $0.0477700 | $0.0479900 | $0.0480400 | $0.0472400 |
2021-07-01 | $0.0502 | $0.0465300 | $0.0465300 | $0.0465300 |
2021-07-02 | $0.0465300 | $0.0468600 | $0.0470800 | $0.0462800 |
2021-07-08 | $0.0511 | $0.0466500 | $0.0466500 | $0.0466500 |
2021-07-09 | $0.0466500 | $0.0473300 | $0.0473300 | $0.0473300 |
2021-07-10 | $0.0473300 | $0.0479700 | $0.0479700 | $0.0472000 |
2021-07-13 | $0.0448500 | $0.0428100 | $0.0428100 | $0.0428100 |
2021-07-14 | $0.0428100 | $0.0425600 | $0.0429000 | $0.0425100 |
2021-07-16 | $0.0423100 | $0.0414100 | $0.0414100 | $0.0414100 |
2021-07-17 | $0.0414100 | $0.0419100 | $0.0419100 | $0.0419100 |
2021-07-18 | $0.0419100 | $0.0422900 | $0.0423300 | $0.0418800 |
2021-07-20 | $0.0401200 | $0.0394100 | $0.0394100 | $0.0394100 |
2021-07-21 | $0.0394100 | $0.0391700 | $0.0396500 | $0.0391600 |
2021-07-28 | $0.0508 | $0.0508 | $0.0508 | $0.0508 |
2021-07-29 | $0.0508 | $0.0505 | $0.0509 | $0.0505 |
2021-08-02 | $0.0564 | $0.0575 | $0.0575 | $0.0575 |
2021-08-03 | $0.0575 | $0.0580 | $0.0580 | $0.0571 |
2021-08-05 | $0.0601 | $0.0624 | $0.0624 | $0.0624 |
2021-08-06 | $0.0624 | $0.0638 | $0.0638 | $0.0638 |
2021-08-07 | $0.0638 | $0.0636 | $0.0639 | $0.0633 |
2021-08-09 | $0.0665 | $0.0698 | $0.0698 | $0.0698 |
2021-08-10 | $0.0698 | $0.0693 | $0.0693 | $0.0693 |
2021-08-11 | $0.0693 | $0.0696 | $0.0699 | $0.0692 |
2021-08-12 | $0.0698 | $0.0672 | $0.0672 | $0.0672 |
2021-08-13 | $0.0672 | $0.0675 | $0.0677 | $0.0670 |
2021-08-14 | $0.0733 | $0.0721 | $0.0721 | $0.0721 |
2021-08-15 | $0.0721 | $0.0730 | $0.0730 | $0.0730 |
2021-08-16 | $0.0730 | $0.0732 | $0.0736 | $0.0726 |
2021-08-18 | $0.0664 | $0.0665 | $0.0665 | $0.0665 |
2021-08-19 | $0.0665 | $0.0665 | $0.0670 | $0.0663 |
2021-08-25 | $0.0700 | $0.0712 | $0.0712 | $0.0712 |
2021-08-26 | $0.0712 | $0.0683 | $0.0683 | $0.0683 |
2021-08-27 | $0.0683 | $0.0723 | $0.0723 | $0.0723 |
2021-08-28 | $0.0723 | $0.0716 | $0.0716 | $0.0716 |
2021-08-29 | $0.0716 | $0.0712 | $0.0712 | $0.0712 |
2021-08-30 | $0.0712 | $0.0710 | $0.0713 | $0.0709 |
2021-09-02 | $0.0845 | $0.0836 | $0.0836 | $0.0836 |
2021-09-03 | $0.0836 | $0.0835 | $0.0839 | $0.0835 |
2021-09-05 | $0.0858 | $0.0872 | $0.0872 | $0.0872 |
2021-09-06 | $0.0872 | $0.0867 | $0.0867 | $0.0867 |
2021-09-07 | $0.0867 | $0.0757 | $0.0757 | $0.0757 |
2021-09-08 | $0.0757 | $0.0759 | $0.0761 | $0.0746 |
2021-09-11 | $0.0708 | $0.0721 | $0.0721 | $0.0721 |
2021-09-12 | $0.0721 | $0.0751 | $0.0751 | $0.0751 |
2021-09-13 | $0.0751 | $0.0753 | $0.0757 | $0.0750 |
2021-09-16 | $0.0798 | $0.0787 | $0.0787 | $0.0787 |
2021-09-17 | $0.0787 | $0.0750 | $0.0750 | $0.0750 |
2021-09-18 | $0.0750 | $0.0746 | $0.0751 | $0.0744 |
2021-09-19 | $0.0758 | $0.0734 | $0.0734 | $0.0734 |
2021-09-20 | $0.0734 | $0.0725 | $0.0738 | $0.0724 |
2021-09-21 | $0.0654 | $0.0609 | $0.0609 | $0.0609 |
2021-09-22 | $0.0609 | $0.0679 | $0.0679 | $0.0679 |
2021-09-23 | $0.0679 | $0.0675 | $0.0683 | $0.0674 |
2021-09-24 | $0.0696 | $0.0647 | $0.0647 | $0.0647 |
2021-09-25 | $0.0647 | $0.0650 | $0.0653 | $0.0643 |
2021-09-29 | $0.0619 | $0.0629 | $0.0629 | $0.0629 |
2021-09-30 | $0.0629 | $0.0662 | $0.0662 | $0.0662 |
2021-10-01 | $0.0662 | $0.0730 | $0.0730 | $0.0730 |
2021-10-02 | $0.0730 | $0.0728 | $0.0732 | $0.0724 |
2021-10-04 | $0.0755 | $0.0747 | $0.0747 | $0.0747 |
2021-10-05 | $0.0747 | $0.0776 | $0.0776 | $0.0776 |
2021-10-06 | $0.0776 | $0.0777 | $0.0781 | $0.0773 |
2021-10-07 | $0.0789 | $0.0792 | $0.0792 | $0.0792 |
2021-10-08 | $0.0792 | $0.0794 | $0.0796 | $0.0789 |
2021-10-10 | $0.0789 | $0.0754 | $0.0754 | $0.0754 |
2021-10-11 | $0.0754 | $0.0751 | $0.0757 | $0.0744 |
2021-10-27 | $0.0911 | $0.0866 | $0.0866 | $0.0866 |
2021-10-28 | $0.0866 | $0.0872 | $0.0876 | $0.0866 |
2021-10-30 | $0.0975 | $0.0954 | $0.0954 | $0.0954 |
2021-10-31 | $0.0954 | $0.0946 | $0.0946 | $0.0946 |
2021-11-01 | $0.0946 | $0.0953 | $0.0955 | $0.0945 |
2021-11-02 | $0.0954 | $0.1013000 | $0.1013000 | $0.1013000 |
2021-11-03 | $0.1013000 | $0.1016000 | $0.1016000 | $0.1016000 |
2021-11-04 | $0.1016000 | $0.1001000 | $0.1001000 | $0.1001000 |
2021-11-05 | $0.1001000 | $0.0994600 | $0.1001000 | $0.0992000 |
2021-11-08 | $0.1019000 | $0.1061000 | $0.1061000 | $0.1061000 |
2021-11-09 | $0.1061000 | $0.1044000 | $0.1044000 | $0.1044000 |
2021-11-10 | $0.1044000 | $0.1022000 | $0.1022000 | $0.1022000 |
2021-11-11 | $0.1022000 | $0.1042000 | $0.1042000 | $0.1042000 |
2021-11-12 | $0.1042000 | $0.1030000 | $0.1030000 | $0.1030000 |
2021-11-13 | $0.1030000 | $0.1025000 | $0.1025000 | $0.1025000 |
2021-11-14 | $0.1025000 | $0.1021000 | $0.1021000 | $0.1021000 |
2021-11-15 | $0.1021000 | $0.1006000 | $0.1006000 | $0.1006000 |
2021-11-16 | $0.1006000 | $0.0929 | $0.0929 | $0.0929 |
2021-11-17 | $0.0929 | $0.0946 | $0.0946 | $0.0946 |
2021-11-18 | $0.0946 | $0.0951 | $0.0953 | $0.0943 |
2021-11-19 | $0.0882 | $0.0948 | $0.0948 | $0.0948 |
2021-11-20 | $0.0948 | $0.0954 | $0.0955 | $0.0948 |
2021-11-21 | $0.0974 | $0.0941 | $0.0941 | $0.0941 |
2021-11-22 | $0.0941 | $0.0902 | $0.0902 | $0.0902 |
2021-11-23 | $0.0902 | $0.0958 | $0.0958 | $0.0958 |
2021-11-24 | $0.0958 | $0.0960 | $0.0962 | $0.0958 |
2021-11-25 | $0.0942 | $0.0998000 | $0.0998000 | $0.0998000 |
2021-11-26 | $0.0998000 | $0.0892 | $0.0892 | $0.0892 |
2021-11-27 | $0.0892 | $0.0905 | $0.0905 | $0.0905 |
2021-11-28 | $0.0905 | $0.0948 | $0.0948 | $0.0948 |
2021-11-29 | $0.0948 | $0.0981 | $0.0981 | $0.0981 |
2021-11-30 | $0.0981 | $0.1022000 | $0.1022000 | $0.1022000 |
2021-12-01 | $0.1022000 | $0.1012000 | $0.1012000 | $0.1012000 |
2021-12-02 | $0.1012000 | $0.0996000 | $0.0996000 | $0.0996000 |
2021-12-03 | $0.0996000 | $0.0931 | $0.0931 | $0.0931 |
2021-12-04 | $0.0931 | $0.0910 | $0.0910 | $0.0910 |
2021-12-05 | $0.0910 | $0.0927 | $0.0927 | $0.0927 |
2021-12-06 | $0.0927 | $0.0961 | $0.0961 | $0.0961 |
2021-12-07 | $0.0961 | $0.0951 | $0.0951 | $0.0951 |
2021-12-08 | $0.0951 | $0.0948 | $0.0953 | $0.0945 |
2021-12-09 | $0.0980 | $0.0907 | $0.0907 | $0.0907 |
2021-12-10 | $0.0907 | $0.0861 | $0.0861 | $0.0861 |
2021-12-11 | $0.0861 | $0.0902 | $0.0902 | $0.0902 |
2021-12-12 | $0.0902 | $0.0912 | $0.0912 | $0.0912 |
2021-12-13 | $0.0912 | $0.0906 | $0.0914 | $0.0906 |
2021-12-15 | $0.0852 | $0.0887 | $0.0887 | $0.0887 |
2021-12-16 | $0.0887 | $0.0873 | $0.0873 | $0.0873 |
2021-12-17 | $0.0873 | $0.0855 | $0.0855 | $0.0855 |
2021-12-18 | $0.0855 | $0.0874 | $0.0874 | $0.0874 |
2021-12-19 | $0.0874 | $0.0866 | $0.0866 | $0.0866 |
2021-12-20 | $0.0866 | $0.0865 | $0.0867 | $0.0859 |
2021-12-21 | $0.0870 | $0.0886 | $0.0886 | $0.0886 |
2021-12-22 | $0.0886 | $0.0888 | $0.0888 | $0.0885 |
2021-12-23 | $0.0878 | $0.0907 | $0.0907 | $0.0907 |
2021-12-24 | $0.0907 | $0.0893 | $0.0893 | $0.0893 |
2021-12-25 | $0.0893 | $0.0904 | $0.0904 | $0.0904 |
2021-12-26 | $0.0904 | $0.0896 | $0.0896 | $0.0896 |
2021-12-27 | $0.0896 | $0.0891 | $0.0891 | $0.0891 |
2021-12-28 | $0.0891 | $0.0837 | $0.0837 | $0.0837 |
2021-12-29 | $0.0837 | $0.0801 | $0.0801 | $0.0801 |
2021-12-30 | $0.0801 | $0.0818 | $0.0818 | $0.0818 |
2021-12-31 | $0.0818 | $0.0811 | $0.0811 | $0.0811 |
2022-01-01 | $0.0811 | $0.0815 | $0.0817 | $0.0811 |
2022-01-02 | $0.0831 | $0.0845 | $0.0845 | $0.0845 |
2022-01-03 | $0.0845 | $0.0842 | $0.0845 | $0.0841 |
2022-01-04 | $0.0831 | $0.0835 | $0.0835 | $0.0835 |
2022-01-05 | $0.0835 | $0.0780 | $0.0780 | $0.0780 |
2022-01-06 | $0.0780 | $0.0778 | $0.0782 | $0.0776 |
2022-01-07 | $0.0752 | $0.0705 | $0.0705 | $0.0705 |
2022-01-08 | $0.0705 | $0.0680 | $0.0680 | $0.0680 |
2022-01-09 | $0.0680 | $0.0695 | $0.0695 | $0.0695 |
2022-01-10 | $0.0695 | $0.0680 | $0.0680 | $0.0680 |
2022-01-11 | $0.0680 | $0.0676 | $0.0681 | $0.0676 |
2022-01-12 | $0.0715 | $0.0744 | $0.0744 | $0.0744 |
2022-01-13 | $0.0744 | $0.0715 | $0.0715 | $0.0715 |
2022-01-14 | $0.0715 | $0.0730 | $0.0730 | $0.0730 |
2022-01-15 | $0.0730 | $0.0734 | $0.0734 | $0.0734 |
2022-01-16 | $0.0734 | $0.0739 | $0.0739 | $0.0739 |
2022-01-17 | $0.0739 | $0.0735 | $0.0741 | $0.0735 |
2022-01-18 | $0.0708 | $0.0697 | $0.0697 | $0.0697 |
2022-01-19 | $0.0697 | $0.0699 | $0.0699 | $0.0696 |
2022-01-20 | $0.0681 | $0.0662 | $0.0662 | $0.0662 |
2022-01-21 | $0.0662 | $0.0567 | $0.0567 | $0.0567 |
2022-01-22 | $0.0567 | $0.0532 | $0.0532 | $0.0532 |
2022-01-23 | $0.0532 | $0.0538 | $0.0538 | $0.0529 |
2022-01-24 | $0.0561 | $0.0539 | $0.0539 | $0.0539 |
2022-01-25 | $0.0539 | $0.0543 | $0.0543 | $0.0543 |
2022-01-26 | $0.0543 | $0.0544 | $0.0544 | $0.0544 |
2022-01-27 | $0.0544 | $0.0535 | $0.0535 | $0.0535 |
2022-01-28 | $0.0535 | $0.0562 | $0.0562 | $0.0562 |
2022-01-29 | $0.0562 | $0.0569 | $0.0571 | $0.0561 |
2022-02-01 | $0.0593 | $0.0616 | $0.0616 | $0.0616 |
2022-02-02 | $0.0616 | $0.0592 | $0.0592 | $0.0592 |
2022-02-03 | $0.0592 | $0.0599 | $0.0599 | $0.0589 |
2022-02-04 | $0.0595 | $0.0661 | $0.0661 | $0.0661 |
2022-02-05 | $0.0661 | $0.0665 | $0.0665 | $0.0665 |
2022-02-06 | $0.0665 | $0.0675 | $0.0675 | $0.0675 |
2022-02-07 | $0.0675 | $0.0693 | $0.0693 | $0.0693 |
2022-02-08 | $0.0693 | $0.0688 | $0.0688 | $0.0688 |
2022-02-09 | $0.0688 | $0.0716 | $0.0716 | $0.0716 |
2022-02-10 | $0.0716 | $0.0678 | $0.0678 | $0.0678 |
2022-02-11 | $0.0678 | $0.0646 | $0.0646 | $0.0646 |
2022-02-12 | $0.0646 | $0.0644 | $0.0646 | $0.0643 |
2022-02-13 | $0.0644 | $0.0634 | $0.0634 | $0.0634 |
2022-02-14 | $0.0634 | $0.0647 | $0.0647 | $0.0647 |
2022-02-15 | $0.0647 | $0.0703 | $0.0703 | $0.0703 |
2022-02-16 | $0.0703 | $0.0689 | $0.0689 | $0.0689 |
2022-02-17 | $0.0689 | $0.0639 | $0.0639 | $0.0639 |
2022-02-18 | $0.0639 | $0.0613 | $0.0613 | $0.0613 |
2022-02-19 | $0.0613 | $0.0610 | $0.0610 | $0.0610 |
2022-02-20 | $0.0610 | $0.0579 | $0.0579 | $0.0579 |
2022-02-21 | $0.0579 | $0.0567 | $0.0567 | $0.0567 |
2022-02-22 | $0.0567 | $0.0582 | $0.0582 | $0.0582 |
2022-02-23 | $0.0582 | $0.0569 | $0.0569 | $0.0569 |
2022-02-24 | $0.0569 | $0.0573 | $0.0573 | $0.0573 |
2022-02-25 | $0.0573 | $0.0611 | $0.0611 | $0.0611 |
2022-02-26 | $0.0611 | $0.0613 | $0.0613 | $0.0613 |
2022-02-27 | $0.0613 | $0.0611 | $0.0616 | $0.0611 |
2022-02-28 | $0.0577 | $0.0644 | $0.0644 | $0.0644 |
2022-03-01 | $0.0644 | $0.0657 | $0.0657 | $0.0657 |
2022-03-02 | $0.0657 | $0.0651 | $0.0651 | $0.0651 |
2022-03-03 | $0.0651 | $0.0651 | $0.0651 | $0.0647 |
2022-03-04 | $0.0625 | $0.0579 | $0.0579 | $0.0579 |
2022-03-05 | $0.0579 | $0.0578 | $0.0579 | $0.0576 |
2022-03-06 | $0.0588 | $0.0563 | $0.0563 | $0.0563 |
2022-03-07 | $0.0563 | $0.0551 | $0.0551 | $0.0551 |
2022-03-08 | $0.0551 | $0.0555 | $0.0555 | $0.0549 |
2022-03-09 | $0.0569 | $0.0603 | $0.0603 | $0.0603 |
2022-03-10 | $0.0603 | $0.0576 | $0.0576 | $0.0576 |
2022-03-11 | $0.0576 | $0.0576 | $0.0576 | $0.0574 |
2022-03-12 | $0.0564 | $0.0567 | $0.0567 | $0.0567 |
2022-03-13 | $0.0567 | $0.0568 | $0.0568 | $0.0565 |
2022-03-15 | $0.0572 | $0.0578 | $0.0578 | $0.0578 |
2022-03-16 | $0.0578 | $0.0576 | $0.0580 | $0.0575 |
2022-03-17 | $0.0612 | $0.0621 | $0.0621 | $0.0621 |
2022-03-18 | $0.0621 | $0.0649 | $0.0649 | $0.0649 |
2022-03-19 | $0.0649 | $0.0651 | $0.0651 | $0.0651 |
2022-03-20 | $0.0651 | $0.0631 | $0.0631 | $0.0631 |
2022-03-21 | $0.0631 | $0.0639 | $0.0639 | $0.0639 |
2022-03-22 | $0.0639 | $0.0655 | $0.0655 | $0.0655 |
2022-03-23 | $0.0655 | $0.0670 | $0.0670 | $0.0670 |
2022-03-24 | $0.0670 | $0.0676 | $0.0680 | $0.0669 |
2022-03-25 | $0.0687 | $0.0685 | $0.0685 | $0.0685 |
2022-03-26 | $0.0685 | $0.0694 | $0.0694 | $0.0694 |
2022-03-27 | $0.0694 | $0.0727 | $0.0727 | $0.0727 |
2022-03-28 | $0.0727 | $0.0723 | $0.0727 | $0.0723 |
2022-03-29 | $0.0736 | $0.0751 | $0.0751 | $0.0751 |
2022-03-30 | $0.0751 | $0.0747 | $0.0747 | $0.0747 |
2022-03-31 | $0.0747 | $0.0724 | $0.0724 | $0.0724 |
2022-04-01 | $0.0724 | $0.0762 | $0.0762 | $0.0762 |
2022-04-02 | $0.0762 | $0.0762 | $0.0763 | $0.0759 |
2022-04-04 | $0.0777 | $0.0777 | $0.0777 | $0.0777 |
2022-04-05 | $0.0777 | $0.0752 | $0.0752 | $0.0752 |
2022-04-06 | $0.0752 | $0.0699 | $0.0699 | $0.0699 |
2022-04-07 | $0.0699 | $0.0712 | $0.0712 | $0.0712 |
2022-04-08 | $0.0712 | $0.0704 | $0.0704 | $0.0704 |
2022-04-09 | $0.0704 | $0.0719 | $0.0719 | $0.0719 |
2022-04-10 | $0.0719 | $0.0707 | $0.0707 | $0.0707 |
2022-04-11 | $0.0707 | $0.0657 | $0.0657 | $0.0657 |
2022-04-12 | $0.0657 | $0.0668 | $0.0668 | $0.0668 |
2022-04-13 | $0.0668 | $0.0670 | $0.0672 | $0.0668 |
2022-04-15 | $0.0667 | $0.0671 | $0.0671 | $0.0671 |
2022-04-16 | $0.0671 | $0.0670 | $0.0672 | $0.0670 |
2022-04-17 | $0.0675 | $0.0659 | $0.0659 | $0.0659 |
2022-04-18 | $0.0659 | $0.0674 | $0.0674 | $0.0674 |
2022-04-19 | $0.0674 | $0.0684 | $0.0684 | $0.0684 |
2022-04-20 | $0.0684 | $0.0678 | $0.0686 | $0.0677 |
2022-04-21 | $0.0679 | $0.0658 | $0.0658 | $0.0658 |
2022-04-22 | $0.0658 | $0.0659 | $0.0659 | $0.0655 |
2022-04-24 | $0.0647 | $0.0645 | $0.0645 | $0.0645 |
2022-04-25 | $0.0645 | $0.0636 | $0.0646 | $0.0631 |
2022-04-26 | $0.0663 | $0.0620 | $0.0620 | $0.0620 |
2022-04-27 | $0.0620 | $0.0638 | $0.0638 | $0.0638 |
2022-04-28 | $0.0638 | $0.0648 | $0.0648 | $0.0648 |
2022-04-29 | $0.0648 | $0.0622 | $0.0622 | $0.0622 |
2022-04-30 | $0.0622 | $0.0602 | $0.0602 | $0.0602 |
2022-05-01 | $0.0602 | $0.0623 | $0.0623 | $0.0623 |
2022-05-02 | $0.0623 | $0.0630 | $0.0630 | $0.0630 |
2022-05-03 | $0.0630 | $0.0613 | $0.0613 | $0.0613 |
2022-05-04 | $0.0613 | $0.0649 | $0.0649 | $0.0649 |
2022-05-05 | $0.0649 | $0.0650 | $0.0652 | $0.0648 |
2022-05-06 | $0.0606 | $0.0594 | $0.0594 | $0.0594 |
2022-05-07 | $0.0594 | $0.0593 | $0.0595 | $0.0593 |
2022-05-08 | $0.0581 | $0.0556 | $0.0556 | $0.0556 |
2022-05-09 | $0.0556 | $0.0556 | $0.0557 | $0.0554 |
2022-05-11 | $0.0517 | $0.0458400 | $0.0458400 | $0.0458400 |
2022-05-12 | $0.0458400 | $0.0430800 | $0.0430800 | $0.0430800 |
2022-05-13 | $0.0430800 | $0.0442600 | $0.0442600 | $0.0442600 |
2022-05-14 | $0.0442600 | $0.0453100 | $0.0453100 | $0.0453100 |
2022-05-15 | $0.0453100 | $0.0472800 | $0.0472800 | $0.0472800 |
2022-05-16 | $0.0472800 | $0.0468300 | $0.0472800 | $0.0467600 |
2022-05-17 | $0.0445600 | $0.0460900 | $0.0460900 | $0.0460900 |
2022-05-18 | $0.0460900 | $0.0463000 | $0.0465100 | $0.0460500 |
2022-05-20 | $0.0445100 | $0.0431700 | $0.0431700 | $0.0431700 |
2022-05-21 | $0.0431700 | $0.0435200 | $0.0435200 | $0.0435200 |
2022-05-22 | $0.0435200 | $0.0450300 | $0.0450300 | $0.0450300 |
2022-05-23 | $0.0450300 | $0.0434700 | $0.0434700 | $0.0434700 |
2022-05-24 | $0.0434700 | $0.0436300 | $0.0436300 | $0.0436300 |
2022-05-25 | $0.0436300 | $0.0428200 | $0.0428200 | $0.0428200 |
2022-05-26 | $0.0428200 | $0.0395100 | $0.0395100 | $0.0395100 |
2022-05-27 | $0.0395100 | $0.0380500 | $0.0380500 | $0.0380500 |
2022-05-28 | $0.0380500 | $0.0382000 | $0.0384300 | $0.0379600 |
2022-05-29 | $0.0395000 | $0.0399700 | $0.0399700 | $0.0399700 |
2022-05-30 | $0.0399700 | $0.0440700 | $0.0440700 | $0.0440700 |
2022-05-31 | $0.0440700 | $0.0428100 | $0.0428100 | $0.0428100 |
2022-06-01 | $0.0428100 | $0.0400900 | $0.0400900 | $0.0400900 |
2022-06-02 | $0.0400900 | $0.0404400 | $0.0404400 | $0.0404400 |
2022-06-03 | $0.0404400 | $0.0391300 | $0.0391300 | $0.0391300 |
2022-06-04 | $0.0391300 | $0.0397900 | $0.0397900 | $0.0397900 |
2022-06-05 | $0.0397900 | $0.0398100 | $0.0398100 | $0.0398100 |
2022-06-06 | $0.0398100 | $0.0410000 | $0.0410000 | $0.0410000 |
2022-06-07 | $0.0410000 | $0.0399900 | $0.0399900 | $0.0399900 |
2022-06-08 | $0.0399900 | $0.0402000 | $0.0402200 | $0.0399500 |
2022-06-09 | $0.0395100 | $0.0394400 | $0.0394400 | $0.0394400 |
2022-06-10 | $0.0394400 | $0.0366400 | $0.0366400 | $0.0366400 |
2022-06-11 | $0.0366400 | $0.0337600 | $0.0337600 | $0.0337600 |
2022-06-12 | $0.0337600 | $0.0316300 | $0.0316300 | $0.0316300 |
2022-06-13 | $0.0316300 | $0.0319900 | $0.0320400 | $0.0314300 |
2022-06-15 | $0.0266300 | $0.0272900 | $0.0272900 | $0.0272900 |
2022-06-16 | $0.0272900 | $0.0271300 | $0.0277100 | $0.0270800 |
2022-06-17 | $0.0235400 | $0.0239400 | $0.0239400 | $0.0239400 |
2022-06-18 | $0.0239400 | $0.0219400 | $0.0219400 | $0.0219400 |
2022-06-19 | $0.0219400 | $0.0248600 | $0.0248600 | $0.0248600 |
2022-06-20 | $0.0248600 | $0.0248600 | $0.0248600 | $0.0248600 |
2022-06-21 | $0.0248600 | $0.0248100 | $0.0248100 | $0.0248100 |
2022-06-22 | $0.0248100 | $0.0246000 | $0.0248400 | $0.0243500 |
2022-06-23 | $0.0231300 | $0.0252200 | $0.0252200 | $0.0252200 |
2022-06-24 | $0.0252200 | $0.0252900 | $0.0255300 | $0.0251800 |
2022-06-25 | $0.0270000 | $0.0273800 | $0.0273800 | $0.0273800 |
2022-06-26 | $0.0273800 | $0.0264300 | $0.0264300 | $0.0264300 |
2022-06-27 | $0.0264300 | $0.0262700 | $0.0262700 | $0.0262700 |
2022-06-28 | $0.0262700 | $0.0252000 | $0.0252000 | $0.0252000 |
2022-06-29 | $0.0252000 | $0.0242400 | $0.0242400 | $0.0242400 |
2022-06-30 | $0.0242400 | $0.0235900 | $0.0235900 | $0.0235900 |
2022-07-01 | $0.0235900 | $0.0235200 | $0.0236300 | $0.0231500 |
2022-07-02 | $0.0233400 | $0.0235100 | $0.0235100 | $0.0235100 |
2022-07-03 | $0.0235100 | $0.0234100 | $0.0236000 | $0.0233800 |
2022-07-04 | $0.0236700 | $0.0253600 | $0.0253600 | $0.0253600 |
2022-07-05 | $0.0253600 | $0.0249700 | $0.0249700 | $0.0249700 |
2022-07-06 | $0.0249700 | $0.0261500 | $0.0261500 | $0.0261500 |
2022-07-07 | $0.0261500 | $0.0261400 | $0.0262100 | $0.0260200 |
2022-07-08 | $0.0272800 | $0.0267800 | $0.0267800 | $0.0267800 |
2022-07-09 | $0.0267800 | $0.0269100 | $0.0269300 | $0.0267100 |
2022-07-10 | $0.0268400 | $0.0257500 | $0.0257500 | $0.0257500 |
2022-07-11 | $0.0257500 | $0.0241700 | $0.0241700 | $0.0241700 |
2022-07-12 | $0.0241700 | $0.0228800 | $0.0228800 | $0.0228800 |
2022-07-13 | $0.0228800 | $0.0245900 | $0.0245900 | $0.0245900 |
2022-07-14 | $0.0245900 | $0.0263100 | $0.0263100 | $0.0263100 |
2022-07-15 | $0.0263100 | $0.0271600 | $0.0271600 | $0.0271600 |
2022-07-16 | $0.0271600 | $0.0299200 | $0.0299200 | $0.0299200 |
2022-07-17 | $0.0299200 | $0.0295200 | $0.0295200 | $0.0295200 |
2022-07-18 | $0.0295200 | $0.0349300 | $0.0349300 | $0.0349300 |
2022-07-19 | $0.0349300 | $0.0340400 | $0.0340400 | $0.0340400 |
2022-07-20 | $0.0340400 | $0.0338100 | $0.0340700 | $0.0335900 |
2022-07-21 | $0.0335700 | $0.0347600 | $0.0347600 | $0.0347600 |
2022-07-22 | $0.0347600 | $0.0338800 | $0.0338800 | $0.0338800 |
2022-07-23 | $0.0338800 | $0.0341800 | $0.0341800 | $0.0341800 |
2022-07-24 | $0.0341800 | $0.0352500 | $0.0352500 | $0.0352500 |
2022-07-25 | $0.0352500 | $0.0347900 | $0.0355000 | $0.0347300 |
2022-07-26 | $0.0317200 | $0.0319800 | $0.0319800 | $0.0319800 |
2022-07-27 | $0.0319800 | $0.0361100 | $0.0361100 | $0.0361100 |
2022-07-28 | $0.0361100 | $0.0380700 | $0.0380700 | $0.0380700 |
2022-07-29 | $0.0380700 | $0.0379900 | $0.0379900 | $0.0379900 |
2022-07-30 | $0.0379900 | $0.0374500 | $0.0374500 | $0.0374500 |
2022-07-31 | $0.0374500 | $0.0370500 | $0.0370500 | $0.0370500 |
2022-08-01 | $0.0370500 | $0.0359700 | $0.0359700 | $0.0359700 |
2022-08-02 | $0.0359700 | $0.0359800 | $0.0359800 | $0.0359800 |
2022-08-03 | $0.0359800 | $0.0357100 | $0.0357100 | $0.0357100 |
2022-08-04 | $0.0357100 | $0.0354700 | $0.0354700 | $0.0354700 |
2022-08-05 | $0.0354700 | $0.0383100 | $0.0383100 | $0.0383100 |
2022-08-06 | $0.0383100 | $0.0373000 | $0.0373000 | $0.0373000 |
2022-08-07 | $0.0373000 | $0.0375100 | $0.0375100 | $0.0375100 |
2022-08-08 | $0.0375100 | $0.0392200 | $0.0392200 | $0.0392200 |
2022-08-09 | $0.0392200 | $0.0375800 | $0.0375800 | $0.0375800 |
2022-08-10 | $0.0375800 | $0.0409000 | $0.0409000 | $0.0409000 |
2022-08-11 | $0.0409000 | $0.0415000 | $0.0415000 | $0.0415000 |
2022-08-12 | $0.0415000 | $0.0412200 | $0.0415800 | $0.0410000 |
2022-08-13 | $0.0432200 | $0.0437700 | $0.0437700 | $0.0437700 |
2022-08-14 | $0.0437700 | $0.0427100 | $0.0427100 | $0.0427100 |
2022-08-15 | $0.0427100 | $0.0419100 | $0.0419100 | $0.0419100 |
2022-08-16 | $0.0419100 | $0.0414100 | $0.0414100 | $0.0414100 |
2022-08-17 | $0.0414100 | $0.0404600 | $0.0404600 | $0.0404600 |
2022-08-18 | $0.0404600 | $0.0407300 | $0.0407300 | $0.0407300 |
2022-08-19 | $0.0407300 | $0.0355000 | $0.0355000 | $0.0355000 |
2022-08-20 | $0.0355000 | $0.0347600 | $0.0347600 | $0.0347600 |
2022-08-21 | $0.0347600 | $0.0356900 | $0.0356900 | $0.0356900 |
2022-08-22 | $0.0356900 | $0.0358400 | $0.0358400 | $0.0358400 |
2022-08-23 | $0.0358400 | $0.0367200 | $0.0367200 | $0.0367200 |
2022-08-24 | $0.0367200 | $0.0365400 | $0.0365400 | $0.0365400 |
2022-08-25 | $0.0365400 | $0.0366500 | $0.0367400 | $0.0364900 |
2022-08-27 | $0.0332700 | $0.0329000 | $0.0329000 | $0.0329000 |
2022-08-28 | $0.0329000 | $0.0314700 | $0.0314700 | $0.0314700 |
2022-08-29 | $0.0314700 | $0.0342500 | $0.0342500 | $0.0342500 |
2022-08-30 | $0.0342500 | $0.0340200 | $0.0342500 | $0.0340000 |
2022-08-31 | $0.0336300 | $0.0342800 | $0.0342800 | $0.0342800 |
2022-09-01 | $0.0342800 | $0.0349900 | $0.0349900 | $0.0349900 |
2022-09-02 | $0.0349900 | $0.0347600 | $0.0347600 | $0.0347600 |
2022-09-03 | $0.0347600 | $0.0343600 | $0.0343600 | $0.0343600 |
2022-09-04 | $0.0343600 | $0.0348300 | $0.0348300 | $0.0348300 |
2022-09-05 | $0.0348300 | $0.0356800 | $0.0356800 | $0.0356800 |
2022-09-06 | $0.0356800 | $0.0343900 | $0.0343900 | $0.0343900 |
2022-09-07 | $0.0343900 | $0.0359600 | $0.0359600 | $0.0359600 |
2022-09-08 | $0.0359600 | $0.0360800 | $0.0360800 | $0.0360800 |
2022-09-09 | $0.0360800 | $0.0379300 | $0.0379300 | $0.0379300 |
2022-09-10 | $0.0379300 | $0.0391500 | $0.0391500 | $0.0391500 |
2022-09-11 | $0.0391500 | $0.0389800 | $0.0389800 | $0.0389800 |
2022-09-12 | $0.0389800 | $0.0378700 | $0.0378700 | $0.0378700 |
2022-09-13 | $0.0378700 | $0.0369700 | $0.0379100 | $0.0369600 |
2022-09-14 | $0.0347300 | $0.0361700 | $0.0361700 | $0.0361700 |
2022-09-15 | $0.0361700 | $0.0324800 | $0.0324800 | $0.0324800 |
2022-09-16 | $0.0324800 | $0.0316300 | $0.0316300 | $0.0316300 |
2022-09-17 | $0.0316300 | $0.0319300 | $0.0319700 | $0.0315600 |
2022-10-02 | $0.0289400 | $0.0281600 | $0.0281600 | $0.0281600 |
2022-10-03 | $0.0281600 | $0.0282500 | $0.0283000 | $0.0279200 |
زوج | الصرف |
---|---|
CYBR/ETH | idex |
The CYBR Ecosystem is a cyber security solution for the blockchain which ensures secure smart transactions occur via a portal designed to provide real-time safeguards, countermeasures and threat intelligence to the CYBR community as well as other crypto entities and exchanges who rely on our cyber security solutions. CYBR ecosystem is powered by BlindSpot, a proprietary, powerful CYBR security engine which identifies and disrupts bad actor and associated illicit file activity that seeks to affect the confidentiality, integrity and availability of crypto smart contract transactions.
CYBR is a standard ERC20 smart contract-based token running on the Ethereum network and is implemented within the business logic set forth by the Company’s developers.
Team:
CYBR ICO began on October 15th, 2018. The ICO token supply represents 51% of the total token supply, so there is a total of 510,000,000 tokens available, for 0.08 USD each. The ICO funding target is 2,000,000 USD, the funding cap is 15,000,000 USD and is expected to end on November 30th, 2018 or when the funding cap is reached.
Token Reserve Split (49%):
حالة ICO | Ongoing |
---|---|
توريد الرموز | 510000000 |
تاريخ البدء | 2018-10-15 |
تاريخ الانتهاء | 2018-11-30 |
جمع الأموال (BTC) | N/A |
جمع الأموال (USD) | 2000000 |
السعر المبدئي (USD) | 0.08 |
شركة تدقيق الأمن | N/A |
الشكل القانونى ICO | N/A |
اختصاص ICO | U.S.A |
المستشارين القانونيين | N/A |
مدونة | https://medium.com/@CYBR_Official |
ورق ابيض | https://cybrtoken.io/wp-content/uploads/2018/10/cybr-whitepaperv4.pdf |