PERP
Perpetual Protocol الرتبة 100
74,475,000 PERP
شراء / بيع
Get Wallet
Perpetual Protocol
Perpetual Protocol السعر $ 7.05
$ 7.05
Perpetual Protocol 24h Vol
$23,516,438
$23,516,438
Perpetual Protocol القيمة السوقية $525,241,999
$525,241,999
24h Vol
681 BTC 1 H
-2.52 %
24 H
-12.22 %
7 d
-15.03 %
اليوم Perpetual Protocol السعر بالدولار الأمريكي حاليًا
7.05
USD, وإذا تم تحويلها إلى بيتكوين يكون
0.00020417
BTC. ما مجموعه 74,475,000 PERP يتم تداولها حاليًا في السوق. Perpetual Protocol السعر يشهد تغييرًا حاليًا في -12.22 %, والتحقق من هنا كل العملات المشفرة. خلال الـ 24 ساعة الماضية 0.235 M US dollars Perpetual Protocol تم تداولها على تبادل العملات المشفرة. احصل على Perpetual Protocol's التقدم بإضافته إلى ملف المفضلة وإنشاء ملف محفظة.
الاسم الكامل
Perpetual Protocol
رمز
PERP
الخوارزمية
N/A
سعر BTC
0.00020417 BTC
BTC سوق
15,206 BTC
BTC 24h Vol
681 BTC
إجمالي العملات المعدنية المعدنه
74,475,000 PERP
1h
-2.52 %
24h
-12.22 %
7d
-15.03 %
موقع الكتروني
N/A
Reddit
N/A
Share Perpetual Protocol Price
الرسوم البيانية
| التاريخ | افتح | اغلق | عالي | منخفض |
|---|---|---|---|---|
| 2021-02-01 | $5.82 | $5.62 | $6.09 | $5.62 |
| 2021-02-02 | $5.62 | $6.78 | $9.08 | $6.19 |
| 2021-02-03 | $6.78 | $7.14 | $9.12 | $7.14 |
| 2021-02-04 | $7.14 | $7.93 | $7.93 | $6.84 |
| 2021-02-05 | $7.93 | $8.46 | $8.54 | $8.46 |
| 2021-02-06 | $8.46 | $7.02 | $8.25 | $6.97 |
| 2021-02-07 | $7.02 | $7.82 | $7.82 | $6.75 |
| 2021-02-08 | $7.82 | $7.24 | $8.49 | $6.94 |
| 2021-02-09 | $7.24 | $7.32 | $7.32 | $7.32 |
| 2021-02-10 | $7.32 | $7.26 | $7.26 | $7.07 |
| 2021-02-11 | $7.26 | $8.05 | $8.25 | $7.33 |
| 2021-02-12 | $8.05 | $8.17 | $8.55 | $8.16 |
| 2021-02-13 | $8.17 | $6.19 | $8.05 | $5.67 |
| 2021-02-14 | $6.19 | $7.01 | $7.32 | $6.14 |
| 2021-02-15 | $7.01 | $6.98 | $7.00 | $6.05 |
| 2021-02-16 | $6.98 | $6.29 | $7.00 | $6.29 |
| 2021-02-17 | $6.29 | $5.70 | $6.69 | $5.70 |
| 2021-02-18 | $5.70 | $7.07 | $7.07 | $5.97 |
| 2021-02-19 | $7.07 | $6.52 | $7.14 | $6.45 |
| 2021-02-20 | $6.52 | $6.38 | $6.38 | $6.38 |
| 2021-02-21 | $6.38 | $7.53 | $7.94 | $6.45 |
| 2021-02-22 | $7.53 | $6.23 | $6.97 | $6.23 |
| 2021-02-23 | $6.23 | $6.68 | $6.68 | $5.37 |
| 2021-02-24 | $6.68 | $6.34 | $6.88 | $5.52 |
| 2021-02-25 | $6.34 | $6.04 | $6.04 | $5.00 |
| 2021-02-26 | $6.04 | $5.48 | $5.89 | $5.48 |
| 2021-02-27 | $5.48 | $4.50 | $5.53 | $4.50 |
| 2021-02-28 | $4.50 | $4.38 | $4.38 | $4.38 |
| 2021-03-01 | $4.38 | $5.29 | $5.29 | $4.84 |
| 2021-03-02 | $5.29 | $5.65 | $5.65 | $5.02 |
| 2021-03-03 | $5.65 | $5.97 | $5.97 | $5.49 |
| 2021-03-04 | $5.97 | $5.45 | $5.98 | $5.17 |
| 2021-03-05 | $5.45 | $5.58 | $5.58 | $5.42 |
| 2021-03-06 | $5.58 | $5.65 | $6.02 | $5.65 |
| 2021-03-07 | $5.65 | $5.65 | $5.91 | $5.65 |
| 2021-03-08 | $5.65 | $5.68 | $6.00 | $5.25 |
| 2021-03-09 | $5.68 | $7.12 | $7.12 | $5.79 |
| 2021-03-10 | $7.12 | $7.00 | $7.00 | $6.30 |
| 2021-03-11 | $7.00 | $7.78 | $9.15 | $7.09 |
| 2021-03-12 | $7.78 | $7.26 | $7.76 | $7.13 |
| 2021-03-13 | $7.26 | $7.44 | $7.98 | $7.29 |
| 2021-03-14 | $7.44 | $7.17 | $7.52 | $7.11 |
| 2021-03-15 | $7.17 | $7.49 | $7.79 | $6.93 |
| 2021-03-16 | $7.49 | $6.53 | $7.84 | $6.48 |
| 2021-03-17 | $6.53 | $8.89 | $8.96 | $6.48 |
| 2021-03-18 | $8.89 | $9.26 | $9.40 | $7.66 |
| 2021-03-19 | $9.26 | $9.63 | $19.78 | $9.15 |
| 2021-03-20 | $9.63 | $8.48 | $9.82 | $8.46 |
| 2021-03-21 | $8.48 | $8.00 | $8.45 | $7.68 |
| 2021-03-22 | $8.00 | $7.59 | $8.10 | $7.26 |
| 2021-03-23 | $7.59 | $7.07 | $7.58 | $6.84 |
| 2021-03-24 | $7.07 | $6.33 | $6.77 | $6.12 |
| 2021-03-25 | $6.33 | $6.04 | $6.39 | $5.59 |
| 2021-03-26 | $6.04 | $6.84 | $7.26 | $6.22 |
| 2021-03-27 | $6.84 | $6.52 | $6.89 | $6.40 |
| 2021-03-28 | $6.52 | $7.30 | $7.87 | $6.36 |
| 2021-03-29 | $7.30 | $7.28 | $8.47 | $7.26 |
| 2021-03-30 | $7.28 | $8.11 | $8.11 | $7.30 |
| 2021-03-31 | $8.11 | $8.62 | $8.62 | $8.45 |
| 2021-04-01 | $8.62 | $8.29 | $8.85 | $8.15 |
| 2021-04-02 | $8.28 | $9.67 | $10.36 | $8.98 |
| 2021-04-03 | $9.67 | $9.33 | $9.33 | $9.10 |
| 2021-04-04 | $9.33 | $8.11 | $9.64 | $8.11 |
| 2021-04-05 | $8.11 | $8.23 | $8.23 | $8.23 |
| 2021-04-06 | $8.23 | $8.42 | $8.42 | $8.25 |
| 2021-04-07 | $8.42 | $7.36 | $7.83 | $7.07 |
| 2021-04-08 | $7.36 | $7.74 | $8.37 | $7.52 |
| 2021-04-09 | $7.74 | $7.77 | $8.05 | $7.60 |
| 2021-04-10 | $7.77 | $7.51 | $8.08 | $7.38 |
| 2021-04-11 | $7.51 | $7.98 | $8.03 | $7.42 |
| 2021-04-12 | $7.98 | $8.05 | $8.77 | $7.86 |
| 2021-04-13 | $8.05 | $8.09 | $8.10 | $8.04 |
| 2021-04-16 | $8.35 | $7.51 | $8.10 | $7.44 |
| 2021-04-17 | $7.51 | $7.31 | $7.39 | $6.91 |
| 2021-04-18 | $7.31 | $6.35 | $7.79 | $6.21 |
| 2021-04-19 | $6.35 | $5.94 | $6.38 | $5.80 |
| 2021-04-20 | $5.94 | $6.14 | $6.60 | $6.05 |
| 2021-04-21 | $6.14 | $6.11 | $6.41 | $5.90 |
| 2021-04-22 | $6.11 | $5.94 | $6.36 | $5.82 |
| 2021-04-23 | $5.94 | $6.60 | $6.81 | $5.62 |
| 2021-04-24 | $6.60 | $6.42 | $6.62 | $6.09 |
| 2021-04-25 | $6.42 | $6.18 | $6.96 | $6.17 |
| 2021-04-26 | $6.18 | $6.44 | $6.88 | $6.42 |
| 2021-04-27 | $6.44 | $6.52 | $7.00 | $6.48 |
| 2021-04-28 | $6.52 | $7.19 | $7.71 | $6.69 |
| 2021-04-29 | $7.19 | $7.27 | $7.66 | $6.94 |
| 2021-04-30 | $7.27 | $8.29 | $8.45 | $7.32 |
| 2021-05-01 | $8.29 | $7.77 | $8.87 | $7.77 |
| 2021-05-02 | $7.77 | $7.89 | $7.98 | $7.70 |
| 2021-05-03 | $7.89 | $8.55 | $9.77 | $8.55 |
| 2021-05-04 | $8.55 | $8.49 | $8.59 | $7.83 |
| 2021-05-05 | $8.49 | $8.63 | $8.65 | $8.41 |
| 2021-05-06 | $9.03 | $8.13 | $9.09 | $8.08 |
| 2021-05-07 | $8.13 | $8.05 | $8.25 | $7.75 |
| 2021-05-08 | $8.04 | $8.31 | $9.13 | $8.28 |
| 2021-05-09 | $8.31 | $8.07 | $8.51 | $8.03 |
| 2021-05-10 | $8.07 | $7.75 | $8.21 | $7.04 |
| 2021-05-11 | $7.75 | $7.69 | $8.41 | $7.68 |
| 2021-05-12 | $7.69 | $7.69 | $7.69 | $6.88 |
| 2021-05-13 | $7.69 | $7.93 | $8.14 | $7.05 |
| 2021-05-14 | $7.93 | $10.93 | $11.47 | $8.57 |
| 2021-05-15 | $10.93 | $9.70 | $11.21 | $9.16 |
| 2021-05-16 | $9.70 | $9.31 | $9.73 | $9.09 |
| 2021-05-17 | $9.31 | $9.43 | $9.84 | $8.35 |
| 2021-05-18 | $9.43 | $11.80 | $12.34 | $9.64 |
| 2021-05-19 | $11.80 | $10.87 | $11.05 | $2.11 |
| 2021-05-20 | $10.87 | $13.36 | $14.47 | $10.22 |
| 2021-05-21 | $13.36 | $10.36 | $11.86 | $10.11 |
| 2021-05-22 | $10.36 | $10.34 | $10.44 | $9.06 |
| 2021-05-23 | $10.34 | $7.84 | $9.93 | $7.47 |
| 2021-05-24 | $7.84 | $10.53 | $11.52 | $9.77 |
| 2021-05-25 | $10.53 | $10.51 | $10.88 | $9.74 |
| 2021-05-26 | $10.51 | $10.26 | $11.55 | $10.16 |
| 2021-05-27 | $10.26 | $9.01 | $9.91 | $8.87 |
| 2021-05-28 | $9.01 | $7.86 | $8.31 | $7.28 |
| 2021-05-29 | $7.86 | $7.26 | $7.51 | $6.77 |
| 2021-05-30 | $7.26 | $7.67 | $7.94 | $7.36 |
| 2021-05-31 | $7.67 | $8.51 | $9.04 | $8.38 |
| 2021-06-01 | $8.51 | $8.90 | $9.03 | $8.10 |
| 2021-06-02 | $8.90 | $10.59 | $11.33 | $9.08 |
| 2021-06-03 | $10.59 | $10.40 | $11.21 | $10.03 |
| 2021-06-04 | $10.40 | $9.97 | $10.23 | $9.75 |
| 2021-06-05 | $9.97 | $9.84 | $10.90 | $9.62 |
| 2021-06-06 | $9.84 | $9.78 | $10.46 | $9.78 |
| 2021-06-07 | $9.78 | $8.86 | $9.51 | $8.81 |
| 2021-06-08 | $8.90 | $8.50 | $8.72 | $8.11 |
| 2021-06-09 | $8.50 | $9.02 | $9.11 | $8.72 |
| 2021-06-10 | $9.02 | $8.31 | $8.73 | $7.73 |
| 2021-06-11 | $8.31 | $7.53 | $8.01 | $7.21 |
| 2021-06-12 | $7.53 | $7.65 | $7.70 | $7.40 |
| 2021-06-13 | $7.65 | $8.53 | $8.61 | $8.00 |
| 2021-06-14 | $8.53 | $9.46 | $9.85 | $8.65 |
| 2021-06-15 | $9.46 | $8.39 | $9.54 | $8.33 |
| 2021-06-16 | $8.39 | $7.44 | $7.99 | $7.43 |
| 2021-06-17 | $7.44 | $7.56 | $7.87 | $7.11 |
| 2021-06-18 | $7.56 | $7.01 | $7.21 | $6.72 |
| 2021-06-19 | $7.01 | $6.12 | $6.85 | $6.05 |
| 2021-06-20 | $6.12 | $6.06 | $6.60 | $5.94 |
| 2021-06-21 | $6.06 | $4.47 | $5.11 | $4.47 |
| 2021-06-22 | $4.47 | $4.95 | $5.67 | $3.90 |
| 2021-06-23 | $4.95 | $5.25 | $5.50 | $4.98 |
| 2021-06-24 | $5.25 | $5.34 | $5.49 | $4.70 |
| 2021-06-25 | $5.34 | $4.50 | $5.26 | $4.20 |
| 2021-06-26 | $4.50 | $4.12 | $4.63 | $4.04 |
| 2021-06-27 | $4.12 | $4.41 | $4.96 | $4.11 |
| 2021-06-28 | $4.41 | $5.53 | $5.75 | $4.50 |
| 2021-06-29 | $5.53 | $5.89 | $6.52 | $5.37 |
| 2021-06-30 | $5.89 | $8.30 | $9.48 | $6.01 |
| 2021-07-01 | $8.30 | $7.52 | $8.21 | $7.16 |
| 2021-07-02 | $7.50 | $7.69 | $7.88 | $7.44 |
| 2021-07-03 | $7.69 | $8.04 | $8.48 | $7.70 |
| 2021-07-04 | $8.04 | $8.68 | $8.68 | $8.13 |
| 2021-07-05 | $8.68 | $9.34 | $9.53 | $7.83 |
| 2021-07-06 | $9.34 | $11.12 | $11.97 | $9.70 |
| 2021-07-07 | $11.12 | $10.63 | $11.18 | $9.70 |
| 2021-07-08 | $10.63 | $9.28 | $9.77 | $8.62 |
| 2021-07-09 | $9.26 | $8.89 | $9.52 | $8.84 |
| 2021-07-10 | $8.89 | $8.37 | $8.99 | $8.23 |
| 2021-07-11 | $8.37 | $8.92 | $8.99 | $8.27 |
| 2021-07-12 | $8.92 | $8.29 | $8.96 | $8.11 |
| 2021-07-13 | $8.29 | $7.58 | $8.37 | $7.42 |
| 2021-07-14 | $7.58 | $8.10 | $8.37 | $7.49 |
| 2021-07-15 | $8.10 | $8.05 | $8.18 | $7.15 |
| 2021-07-16 | $8.05 | $7.46 | $8.36 | $7.33 |
| 2021-07-17 | $7.46 | $8.20 | $8.36 | $7.38 |
| 2021-07-18 | $8.20 | $7.66 | $8.30 | $7.64 |
| 2021-07-19 | $7.66 | $6.71 | $7.60 | $6.45 |
| 2021-07-20 | $6.71 | $6.82 | $6.97 | $6.11 |
| 2021-07-21 | $6.82 | $7.64 | $8.11 | $7.33 |
| 2021-07-22 | $7.64 | $7.95 | $7.98 | $7.51 |
| 2021-07-23 | $7.95 | $9.26 | $9.42 | $8.33 |
| 2021-07-24 | $9.26 | $9.31 | $10.18 | $9.18 |
| 2021-07-25 | $9.31 | $9.16 | $9.39 | $8.87 |
| 2021-07-26 | $9.16 | $10.00 | $10.70 | $9.17 |
| 2021-07-27 | $10.00 | $10.01 | $10.36 | $9.40 |
| 2021-07-28 | $10.01 | $10.68 | $11.38 | $9.72 |
| 2021-07-29 | $10.68 | $13.79 | $14.59 | $10.99 |
| 2021-07-30 | $13.79 | $14.64 | $16.86 | $13.93 |
| 2021-07-31 | $14.64 | $14.82 | $16.05 | $14.40 |
| 2021-08-01 | $14.82 | $14.00 | $15.47 | $13.71 |
| 2021-08-02 | $14.00 | $14.30 | $14.55 | $13.78 |
| 2021-08-03 | $14.30 | $15.95 | $17.29 | $13.68 |
| 2021-08-04 | $15.95 | $17.08 | $19.50 | $16.85 |
| 2021-08-05 | $17.08 | $15.97 | $17.73 | $15.87 |
| 2021-08-06 | $15.97 | $15.99 | $16.09 | $15.89 |
| 2021-08-10 | $15.97 | $15.58 | $15.93 | $15.16 |
| 2021-08-11 | $15.58 | $15.72 | $16.66 | $15.52 |
| 2021-08-12 | $15.72 | $15.66 | $15.74 | $15.58 |
| 2021-08-13 | $15.11 | $15.78 | $17.15 | $15.22 |
| 2021-08-14 | $15.78 | $14.78 | $15.69 | $14.57 |
| 2021-08-15 | $14.78 | $14.80 | $14.81 | $14.77 |
| 2021-08-16 | $14.72 | $14.36 | $14.62 | $13.48 |
| 2021-08-17 | $14.36 | $14.43 | $14.43 | $14.35 |
| 2021-08-18 | $14.85 | $16.35 | $16.35 | $14.26 |
| 2021-08-19 | $16.35 | $16.29 | $16.35 | $16.24 |
| 2021-08-21 | $18.85 | $18.30 | $19.51 | $17.51 |
| 2021-08-22 | $18.30 | $18.29 | $18.32 | $18.25 |
| 2021-08-23 | $17.17 | $17.68 | $18.23 | $16.97 |
| 2021-08-24 | $17.68 | $17.02 | $17.25 | $15.67 |
| 2021-08-25 | $17.04 | $18.17 | $18.58 | $17.02 |
| 2021-08-26 | $18.17 | $16.78 | $17.80 | $14.57 |
| 2021-08-27 | $16.78 | $17.22 | $18.32 | $16.93 |
| 2021-08-28 | $17.22 | $17.93 | $18.19 | $16.27 |
| 2021-08-29 | $17.93 | $18.67 | $18.72 | $17.32 |
| 2021-08-30 | $18.67 | $21.41 | $25.65 | $18.48 |
| 2021-08-31 | $21.41 | $20.63 | $23.75 | $19.93 |
| 2021-09-01 | $20.63 | $21.03 | $22.99 | $20.81 |
| 2021-09-02 | $21.03 | $19.45 | $21.30 | $18.87 |
| 2021-09-03 | $19.45 | $19.82 | $20.32 | $19.17 |
| 2021-09-04 | $19.82 | $19.13 | $19.88 | $18.82 |
| 2021-09-05 | $19.13 | $19.75 | $19.75 | $19.32 |
| 2021-09-06 | $19.75 | $21.91 | $22.56 | $19.65 |
| 2021-09-07 | $21.89 | $20.56 | $20.56 | $18.04 |
| 2021-09-08 | $20.56 | $19.83 | $21.39 | $19.83 |
| 2021-09-09 | $19.83 | $18.08 | $19.41 | $17.31 |
| 2021-09-10 | $18.08 | $15.42 | $16.95 | $15.28 |
| 2021-09-11 | $15.42 | $15.87 | $16.22 | $15.64 |
| 2021-09-12 | $15.87 | $15.96 | $16.54 | $15.96 |
| 2021-09-13 | $15.96 | $15.87 | $16.21 | $14.05 |
| 2021-09-14 | $15.87 | $18.30 | $18.30 | $16.48 |
| 2021-09-15 | $18.38 | $18.47 | $19.33 | $18.47 |
| 2021-09-16 | $18.47 | $17.08 | $18.25 | $17.02 |
| 2021-09-17 | $17.06 | $14.98 | $16.24 | $14.98 |
| 2021-09-18 | $14.99 | $15.25 | $15.25 | $15.15 |
| 2021-09-19 | $15.00 | $14.29 | $15.06 | $13.99 |
| 2021-09-20 | $14.78 | $12.30 | $13.63 | $12.16 |
| 2021-09-21 | $12.30 | $11.17 | $11.76 | $11.17 |
| 2021-09-22 | $11.17 | $11.23 | $11.24 | $11.17 |
| 2021-09-23 | $13.92 | $13.10 | $14.20 | $12.44 |
| 2021-09-24 | $15.30 | $12.32 | $14.22 | $12.00 |
| 2021-09-25 | $12.32 | $12.06 | $12.29 | $12.06 |
| 2021-09-26 | $12.06 | $14.83 | $14.83 | $12.12 |
| 2021-09-27 | $14.83 | $15.67 | $17.87 | $14.25 |
| 2021-09-28 | $15.67 | $15.56 | $15.67 | $15.54 |
| 2021-09-29 | $13.93 | $14.69 | $16.21 | $14.15 |
| 2021-09-30 | $14.60 | $14.26 | $14.87 | $14.04 |
| 2021-10-01 | $14.26 | $14.77 | $15.36 | $14.22 |
| 2021-10-02 | $14.77 | $15.36 | $16.29 | $14.63 |
| 2021-10-03 | $15.36 | $14.97 | $15.75 | $14.81 |
| 2021-10-04 | $14.97 | $14.53 | $15.80 | $14.33 |
| 2021-10-05 | $14.53 | $13.97 | $14.77 | $13.66 |
| 2021-10-06 | $13.97 | $13.87 | $13.97 | $13.87 |
| 2021-10-07 | $13.81 | $13.33 | $14.58 | $13.33 |
| 2021-10-08 | $13.34 | $13.54 | $13.54 | $13.17 |
| 2021-10-09 | $13.54 | $14.09 | $14.09 | $13.59 |
| 2021-10-10 | $14.09 | $13.42 | $13.54 | $13.41 |
| 2021-10-11 | $13.60 | $15.46 | $16.68 | $13.60 |
| 2021-10-12 | $15.46 | $15.36 | $16.08 | $14.33 |
| 2021-10-13 | $15.36 | $17.73 | $19.18 | $15.11 |
| 2021-10-14 | $17.73 | $18.22 | $18.22 | $16.68 |
| 2021-10-15 | $18.22 | $18.48 | $19.72 | $17.32 |
| 2021-10-16 | $18.48 | $17.34 | $18.48 | $17.32 |
| 2021-10-17 | $17.34 | $17.62 | $17.85 | $16.77 |
| 2021-10-18 | $17.62 | $16.66 | $19.99 | $16.66 |
| 2021-10-19 | $16.66 | $16.16 | $16.75 | $15.84 |
| 2021-10-20 | $16.16 | $16.22 | $16.25 | $15.35 |
| 2021-10-21 | $16.22 | $16.14 | $16.71 | $15.62 |
| 2021-10-22 | $16.14 | $15.90 | $16.62 | $15.53 |
| 2021-10-23 | $15.90 | $16.25 | $16.55 | $15.90 |
| 2021-10-24 | $16.25 | $16.17 | $16.25 | $15.50 |
| 2021-10-25 | $16.17 | $16.41 | $16.58 | $16.17 |
| 2021-10-26 | $16.41 | $17.09 | $17.77 | $16.37 |
| 2021-10-27 | $17.09 | $15.79 | $18.00 | $15.42 |
| 2021-10-28 | $15.76 | $16.48 | $17.52 | $16.29 |
| 2021-10-29 | $16.29 | $16.81 | $16.82 | $15.75 |
| 2021-10-30 | $16.75 | $17.01 | $17.22 | $16.25 |
| 2021-10-31 | $16.92 | $16.50 | $17.53 | $16.25 |
| 2021-11-01 | $16.50 | $16.34 | $16.98 | $15.83 |
| 2021-11-02 | $16.34 | $16.34 | $16.34 | $16.34 |
| 2021-11-03 | $17.05 | $17.04 | $18.63 | $16.32 |
| 2021-11-04 | $17.04 | $17.04 | $17.04 | $17.04 |
| 2021-11-05 | $16.97 | $17.32 | $17.45 | $16.71 |
| 2021-11-06 | $17.32 | $17.30 | $17.91 | $17.18 |
| 2021-11-07 | $17.30 | $17.44 | $17.90 | $17.26 |
| 2021-11-08 | $17.37 | $18.04 | $18.42 | $17.37 |
| 2021-11-09 | $18.04 | $17.79 | $18.99 | $17.75 |
| 2021-11-10 | $17.66 | $17.71 | $17.72 | $17.64 |
| 2021-11-11 | $16.74 | $16.85 | $17.15 | $16.60 |
| 2021-11-12 | $16.85 | $17.45 | $23.38 | $14.60 |
| 2021-11-13 | $17.45 | $17.33 | $18.60 | $17.31 |
| 2021-11-14 | $17.41 | $17.29 | $17.98 | $17.17 |
| 2021-11-15 | $17.29 | $17.37 | $17.37 | $17.29 |
| 2021-11-16 | $16.50 | $15.45 | $16.50 | $14.77 |
| 2021-11-17 | $15.45 | $15.45 | $15.45 | $15.45 |
| 2021-11-21 | $15.33 | $15.23 | $15.65 | $14.86 |
| 2021-11-22 | $15.15 | $15.14 | $15.25 | $15.09 |
| 2021-11-23 | $14.90 | $15.13 | $15.49 | $14.90 |
| 2021-11-24 | $15.13 | $15.13 | $15.13 | $15.13 |
| 2021-11-25 | $14.40 | $14.87 | $14.99 | $14.09 |
| 2021-11-26 | $14.87 | $14.86 | $14.91 | $14.86 |
| 2021-11-29 | $12.75 | $12.99 | $12.99 | $12.46 |
| 2021-11-30 | $12.99 | $12.56 | $13.46 | $12.32 |
| 2021-12-01 | $12.56 | $12.52 | $12.65 | $12.51 |
| 2021-12-02 | $13.06 | $13.16 | $13.40 | $12.39 |
| 2021-12-03 | $13.16 | $13.10 | $13.16 | $13.07 |
| 2021-12-05 | $11.65 | $11.08 | $11.90 | $10.73 |
| 2021-12-06 | $11.08 | $11.07 | $11.08 | $11.07 |
| 2021-12-12 | $9.64 | $9.37 | $9.68 | $9.34 |
| 2021-12-13 | $9.37 | $9.34 | $9.37 | $9.34 |
| 2021-12-14 | $8.64 | $8.75 | $8.90 | $8.32 |
| 2021-12-15 | $8.75 | $8.94 | $8.99 | $8.18 |
| 2021-12-16 | $8.94 | $9.06 | $9.20 | $8.65 |
| 2021-12-17 | $9.06 | $9.24 | $9.31 | $8.24 |
| 2021-12-18 | $9.24 | $9.46 | $9.57 | $8.97 |
| 2021-12-19 | $9.46 | $9.82 | $9.89 | $9.12 |
| 2021-12-20 | $9.82 | $10.08 | $10.26 | $9.43 |
| 2021-12-21 | $10.08 | $9.97 | $10.11 | $9.65 |
| 2021-12-22 | $9.97 | $9.37 | $10.03 | $9.37 |
| 2021-12-23 | $9.37 | $9.39 | $9.64 | $8.93 |
| 2021-12-24 | $9.39 | $9.16 | $9.51 | $9.02 |
| 2021-12-25 | $9.16 | $9.20 | $9.37 | $9.08 |
| 2021-12-26 | $9.20 | $9.49 | $9.52 | $8.99 |
| 2021-12-27 | $9.49 | $9.55 | $9.98 | $9.43 |
| 2021-12-28 | $9.55 | $9.09 | $9.55 | $8.87 |
| 2021-12-29 | $9.09 | $8.84 | $9.25 | $8.51 |
| 2021-12-30 | $8.84 | $9.05 | $9.55 | $8.69 |
| 2021-12-31 | $9.05 | $8.76 | $9.08 | $8.54 |
| 2022-01-01 | $8.69 | $9.14 | $9.16 | $8.69 |
| 2022-01-02 | $9.14 | $9.08 | $9.16 | $8.77 |
| 2022-01-03 | $9.08 | $9.19 | $9.43 | $8.85 |
| 2022-01-04 | $9.19 | $9.32 | $9.56 | $9.06 |
| 2022-01-05 | $9.32 | $9.35 | $9.53 | $8.73 |
| 2022-01-06 | $9.35 | $8.71 | $9.35 | $8.16 |
| 2022-01-07 | $8.71 | $8.75 | $8.77 | $7.96 |
| 2022-01-08 | $8.75 | $9.04 | $9.23 | $8.47 |
| 2022-01-09 | $9.04 | $9.19 | $9.66 | $8.87 |
| 2022-01-10 | $9.19 | $9.29 | $9.40 | $9.13 |
| 2022-01-11 | $9.29 | $9.42 | $9.52 | $9.28 |
| 2022-01-12 | $9.42 | $9.52 | $9.71 | $9.40 |
| 2022-01-13 | $9.52 | $9.06 | $9.75 | $9.04 |
| 2022-01-14 | $9.06 | $8.98 | $9.45 | $8.81 |
| 2022-01-15 | $8.98 | $8.73 | $9.06 | $8.62 |
| 2022-01-16 | $8.73 | $8.69 | $8.77 | $8.46 |
| 2022-01-17 | $8.69 | $8.39 | $8.69 | $8.01 |
| 2022-01-18 | $8.39 | $8.91 | $9.01 | $8.06 |
| 2022-01-19 | $8.91 | $8.97 | $9.13 | $8.72 |
| 2022-01-20 | $8.97 | $8.94 | $9.08 | $8.63 |
| 2022-01-21 | $8.94 | $8.87 | $9.86 | $8.55 |
| 2022-01-22 | $8.87 | $7.83 | $9.04 | $7.33 |
| 2022-01-23 | $7.83 | $7.81 | $7.83 | $7.80 |
| 2022-01-25 | $6.17 | $5.83 | $6.29 | $5.74 |
| 2022-01-26 | $5.83 | $5.99 | $6.30 | $5.50 |
| 2022-01-27 | $5.99 | $5.64 | $5.99 | $5.33 |
| 2022-01-28 | $5.64 | $5.94 | $6.03 | $5.47 |
| 2022-01-29 | $5.94 | $6.24 | $6.36 | $5.81 |
| 2022-01-30 | $6.24 | $6.23 | $6.25 | $6.23 |
| 2022-01-31 | $6.49 | $6.32 | $6.49 | $5.99 |
| 2022-02-01 | $6.32 | $6.39 | $6.47 | $6.24 |
| 2022-02-02 | $6.39 | $5.93 | $6.48 | $5.88 |
| 2022-02-03 | $5.93 | $6.04 | $6.05 | $5.82 |
| 2022-02-04 | $6.04 | $6.39 | $6.39 | $5.99 |
| 2022-02-05 | $6.39 | $6.44 | $6.69 | $6.36 |
| 2022-02-06 | $6.44 | $6.50 | $6.53 | $6.24 |
| 2022-02-07 | $6.50 | $6.46 | $6.68 | $6.40 |
| 2022-02-08 | $6.46 | $6.64 | $6.71 | $6.20 |
| 2022-02-09 | $6.64 | $6.74 | $6.74 | $6.41 |
| 2022-02-10 | $6.73 | $6.49 | $6.74 | $6.36 |
| 2022-02-11 | $6.49 | $6.07 | $6.78 | $5.85 |
| 2022-02-12 | $6.07 | $6.04 | $6.07 | $6.04 |
| 2022-02-13 | $6.15 | $6.24 | $6.28 | $5.77 |
| 2022-02-14 | $6.24 | $6.25 | $6.30 | $6.02 |
| 2022-02-15 | $6.25 | $6.45 | $6.50 | $6.25 |
| 2022-02-16 | $6.45 | $6.42 | $6.46 | $6.19 |
| 2022-02-17 | $6.42 | $6.01 | $6.45 | $5.85 |
| 2022-02-18 | $6.01 | $5.89 | $6.19 | $5.66 |
| 2022-02-19 | $5.90 | $5.82 | $5.93 | $5.49 |
| 2022-02-20 | $5.82 | $5.91 | $6.09 | $5.45 |
| 2022-02-21 | $5.91 | $5.20 | $5.97 | $5.20 |
| 2022-02-22 | $5.20 | $5.31 | $5.32 | $5.20 |
| 2022-02-23 | $5.40 | $5.40 | $5.51 | $5.29 |
| 2022-02-24 | $5.40 | $5.02 | $5.42 | $4.79 |
| 2022-02-25 | $5.02 | $5.01 | $5.02 | $5.01 |
| 2022-02-26 | $5.12 | $5.08 | $5.23 | $4.93 |
| 2022-02-27 | $5.08 | $4.46 | $5.09 | $4.46 |
| 2022-02-28 | $4.46 | $4.71 | $4.71 | $4.15 |
| 2022-03-01 | $4.71 | $4.53 | $4.79 | $4.44 |
| 2022-03-02 | $4.53 | $4.46 | $4.62 | $4.40 |
| 2022-03-03 | $4.46 | $4.27 | $4.50 | $4.18 |
| 2022-03-04 | $4.27 | $4.03 | $4.34 | $3.99 |
| 2022-03-05 | $4.03 | $4.09 | $4.12 | $3.94 |
| 2022-03-06 | $4.09 | $3.86 | $4.13 | $3.85 |
| 2022-03-07 | $3.86 | $3.86 | $3.86 | $3.85 |
| 2022-03-14 | $3.94 | $3.79 | $4.17 | $3.68 |
| 2022-03-15 | $3.79 | $3.80 | $3.80 | $3.79 |
| 2022-03-17 | $3.86 | $3.99 | $4.07 | $3.82 |
| 2022-03-18 | $3.99 | $3.98 | $3.99 | $3.98 |
| 2022-03-21 | $4.02 | $4.08 | $4.18 | $3.94 |
| 2022-03-22 | $4.08 | $4.08 | $4.08 | $4.08 |
| 2022-03-29 | $4.81 | $5.02 | $5.08 | $4.79 |
| 2022-03-30 | $5.02 | $5.08 | $5.17 | $4.85 |
| 2022-03-31 | $5.08 | $5.06 | $5.53 | $5.02 |
| 2022-04-01 | $5.06 | $5.06 | $5.06 | $5.05 |
| 2022-04-04 | $5.27 | $4.91 | $5.29 | $4.77 |
| 2022-04-05 | $4.91 | $4.88 | $5.08 | $4.83 |
| 2022-04-06 | $4.88 | $4.69 | $5.04 | $4.56 |
| 2022-04-07 | $4.69 | $4.60 | $4.81 | $4.54 |
| 2022-04-08 | $4.60 | $4.52 | $4.72 | $4.47 |
| 2022-04-09 | $4.52 | $4.54 | $4.57 | $4.43 |
| 2022-04-10 | $4.54 | $4.56 | $4.59 | $4.54 |
| 2022-04-11 | $4.54 | $4.05 | $4.54 | $4.04 |
| 2022-04-12 | $4.05 | $4.17 | $4.22 | $4.04 |
| 2022-04-13 | $4.17 | $4.26 | $4.31 | $4.09 |
| 2022-04-14 | $4.26 | $4.15 | $4.31 | $4.12 |
| 2022-04-15 | $4.15 | $4.01 | $4.17 | $3.93 |
| 2022-04-16 | $4.01 | $4.03 | $4.03 | $4.01 |
| 2022-04-17 | $4.00 | $3.90 | $4.04 | $3.89 |
| 2022-04-18 | $3.90 | $3.98 | $4.00 | $3.77 |
| 2022-04-19 | $3.98 | $4.13 | $4.17 | $3.96 |
| 2022-04-20 | $4.13 | $4.11 | $4.13 | $4.11 |
| 2022-04-23 | $4.35 | $4.33 | $4.40 | $4.27 |
| 2022-04-24 | $4.33 | $4.34 | $4.34 | $4.33 |
| 2022-04-29 | $3.74 | $3.35 | $3.75 | $3.32 |
| 2022-04-30 | $3.35 | $3.11 | $3.42 | $3.09 |
| 2022-05-01 | $3.11 | $3.24 | $3.30 | $3.02 |
| 2022-05-02 | $3.24 | $3.24 | $3.31 | $3.15 |
| 2022-05-03 | $3.24 | $2.90 | $3.33 | $2.88 |
| 2022-05-04 | $2.90 | $3.00 | $3.01 | $2.83 |
| 2022-05-05 | $3.00 | $2.47 | $3.00 | $2.30 |
| 2022-05-06 | $2.47 | $2.38 | $2.47 | $2.35 |
| 2022-05-07 | $2.38 | $2.21 | $2.41 | $2.18 |
| 2022-05-08 | $2.21 | $2.22 | $2.31 | $2.16 |
| 2022-05-09 | $2.22 | $1.84 | $2.25 | $1.79 |
| 2022-05-10 | $1.84 | $1.86 | $2.03 | $1.76 |
| 2022-05-11 | $1.86 | $1.35 | $1.90 | $1.25 |
| 2022-05-12 | $1.35 | $1.19 | $1.41 | $1.09 |
| 2022-05-13 | $1.19 | $1.26 | $1.37 | $1.17 |
| 2022-05-14 | $1.26 | $1.25 | $1.26 | $1.25 |
| 2022-05-16 | $1.37 | $1.11 | $1.37 | $1.10 |
| 2022-05-17 | $1.11 | $1.18 | $1.37 | $1.09 |
| 2022-05-18 | $1.18 | $1.06 | $1.23 | $1.04 |
| 2022-05-19 | $1.06 | $1.06 | $1.06 | $1.06 |
| 2022-05-20 | $1.14 | $1.08 | $1.16 | $1.04 |
| 2022-05-21 | $1.08 | $1.15 | $1.27 | $1.05 |
| 2022-05-22 | $1.15 | $1.15 | $1.15 | $1.15 |
| 2022-05-23 | $1.19 | $1.28 | $1.31 | $1.14 |
| 2022-05-24 | $1.28 | $1.29 | $1.29 | $1.28 |
| 2022-05-25 | $1.42 | $1.30 | $1.43 | $1.28 |
| 2022-05-26 | $1.30 | $1.13 | $1.31 | $1.10 |
| 2022-05-27 | $1.13 | $1.07 | $1.17 | $1.05 |
| 2022-05-28 | $1.07 | $1.07 | $1.08 | $1.07 |
| 2022-05-29 | $1.20 | $1.24 | $1.26 | $1.17 |
| 2022-05-30 | $1.24 | $1.35 | $1.36 | $1.23 |
| 2022-05-31 | $1.35 | $1.39 | $1.58 | $1.22 |
| 2022-06-01 | $1.39 | $1.26 | $1.40 | $1.24 |
| 2022-06-02 | $1.26 | $1.27 | $1.27 | $1.26 |
| 2022-06-04 | $1.24 | $1.24 | $1.42 | $1.22 |
| 2022-06-05 | $1.24 | $1.24 | $1.25 | $1.24 |
| 2022-06-06 | $1.19 | $1.17 | $1.24 | $1.16 |
| 2022-06-07 | $1.17 | $1.11 | $1.17 | $1.07 |
| 2022-06-08 | $1.11 | $1.06 | $1.16 | $1.05 |
| 2022-06-09 | $1.06 | $1.06 | $1.09 | $1.04 |
| 2022-06-10 | $1.06 | $0.9447000 | $1.08 | $0.9262000 |
| 2022-06-11 | $0.9447000 | $0.9442000 | $0.9447000 | $0.9435000 |
| 2022-06-13 | $0.7310000 | $0.6590000 | $0.7491000 | $0.6271000 |
| 2022-06-14 | $0.6590000 | $0.6638000 | $0.6921000 | $0.6017000 |
| 2022-06-15 | $0.6638000 | $0.6685000 | $0.6713000 | $0.5535000 |
| 2022-06-16 | $0.6685000 | $0.5623000 | $0.6807000 | $0.5596000 |
| 2022-06-17 | $0.5623000 | $0.6066000 | $0.6283000 | $0.5601000 |
| 2022-06-18 | $0.6066000 | $0.5414000 | $0.6099000 | $0.5024000 |
| 2022-06-19 | $0.5414000 | $0.5999000 | $0.6062000 | $0.5240000 |
| 2022-06-20 | $0.5999000 | $0.5955000 | $0.5999000 | $0.5955000 |
| 2022-06-24 | $0.8108000 | $0.7594000 | $0.8266000 | $0.7141000 |
| 2022-06-25 | $0.7594000 | $0.7811000 | $0.8098000 | $0.7299000 |
| 2022-06-26 | $0.7811000 | $0.7854000 | $0.7856000 | $0.7811000 |
| 2022-06-28 | $0.7009000 | $0.6563000 | $0.7163000 | $0.6516000 |
| 2022-06-29 | $0.6563000 | $0.6658000 | $0.7161000 | $0.6475000 |
| 2022-06-30 | $0.6658000 | $0.6289000 | $0.6710000 | $0.5878000 |
| 2022-07-01 | $0.6289000 | $0.6092000 | $0.6444000 | $0.6017000 |
| 2022-07-02 | $0.6092000 | $0.6277000 | $0.6393000 | $0.5857000 |
| 2022-07-03 | $0.6277000 | $0.6860000 | $0.7874000 | $0.6003000 |
| 2022-07-04 | $0.6860000 | $0.7154000 | $0.7609000 | $0.6580000 |
| 2022-07-05 | $0.7154000 | $0.7103000 | $0.7158000 | $0.7103000 |
| 2022-07-08 | $0.7266000 | $0.6984000 | $0.7406000 | $0.6817000 |
| 2022-07-09 | $0.6984000 | $0.6982000 | $0.6984000 | $0.6981000 |
| 2022-07-11 | $0.7452000 | $0.8422000 | $1.01 | $0.7291000 |
| 2022-07-12 | $0.8422000 | $0.7572000 | $0.8500000 | $0.7505000 |
| 2022-07-13 | $0.7572000 | $0.7582000 | $0.7605000 | $0.7572000 |
| 2022-07-22 | $0.8355000 | $0.7991000 | $0.8587000 | $0.7822000 |
| 2022-07-23 | $0.7991000 | $0.8102000 | $0.8372000 | $0.7651000 |
| 2022-07-24 | $0.8102000 | $0.8078000 | $0.8335000 | $0.7942000 |
| 2022-07-25 | $0.8078000 | $0.7311000 | $0.8112000 | $0.7279000 |
| 2022-07-26 | $0.7311000 | $0.7160000 | $0.7442000 | $0.6842000 |
| 2022-07-27 | $0.7160000 | $0.8049000 | $0.8071000 | $0.7042000 |
| 2022-07-28 | $0.8071000 | $0.8188000 | $0.9038000 | $0.7712000 |
| 2022-07-29 | $0.8188000 | $0.9058000 | $0.9785000 | $0.8109000 |
| 2022-07-30 | $0.9058000 | $0.8710000 | $0.9701000 | $0.8632000 |
| 2022-07-31 | $0.8710000 | $0.8741000 | $0.8744000 | $0.8710000 |
| 2022-08-07 | $1.10 | $1.09 | $1.14 | $1.09 |
| 2022-08-08 | $1.09 | $1.09 | $1.09 | $1.08 |
| 2022-08-14 | $1.05 | $0.9941000 | $1.06 | $0.9836000 |
| 2022-08-15 | $0.9941000 | $0.9679000 | $1.03 | $0.9487000 |
| 2022-08-16 | $0.9679000 | $0.9211000 | $0.9797000 | $0.9109000 |
| 2022-08-17 | $0.9211000 | $0.9261000 | $0.9262000 | $0.9211000 |
| 2022-08-18 | $0.9011000 | $0.8527000 | $0.9403000 | $0.8503000 |
| 2022-08-19 | $0.8527000 | $0.8476000 | $0.8527000 | $0.8476000 |
| 2022-08-21 | $0.7441000 | $0.7947000 | $0.8390000 | $0.7330000 |
| 2022-08-22 | $0.7947000 | $0.7913000 | $0.7947000 | $0.7913000 |
| 2022-08-25 | $0.7722000 | $0.7862000 | $0.8111000 | $0.7645000 |
| 2022-08-26 | $0.7862000 | $0.7831000 | $0.7870000 | $0.7827000 |
| 2022-08-31 | $0.6910000 | $0.6875000 | $0.7166000 | $0.6812000 |
| 2022-09-01 | $0.6875000 | $0.6857000 | $0.6959000 | $0.6583000 |
| 2022-09-02 | $0.6857000 | $0.6857000 | $0.6857000 | $0.6857000 |
| 2022-09-08 | $0.6592000 | $0.6879000 | $0.7245000 | $0.6591000 |
| 2022-09-09 | $0.6879000 | $0.7183000 | $0.7322000 | $0.6838000 |
| 2022-09-10 | $0.7183000 | $0.7203000 | $0.7382000 | $0.7031000 |
| 2022-09-11 | $0.7203000 | $0.7359000 | $0.7670000 | $0.7013000 |
| 2022-09-12 | $0.7359000 | $0.7359000 | $0.7359000 | $0.7351000 |
| 2022-10-02 | $0.5652000 | $0.5533000 | $0.6096000 | $0.5510000 |
| 2022-10-03 | $0.5533000 | $0.5531000 | $0.5536000 | $0.5518000 |
| زوج | الصرف |
|---|---|
| PERP/USDT | bibox |
| PERP/ETH | bilaxy |
| PERP/BTC | binance |
| PERP/BUSD | binance |
| PERP/USDT | binance |
| PERP/EUR | bitstamp |
| PERP/USD | bitstamp |
| PERP/USDT | bitz |
| PERP/USDT | bkex |
| PERP/EUR | coinbase |
| PERP/USD | coinbase |
| PERP/USDT | coinbase |
| PERP/USDT | cryptodotcom |
| PERP/USD | ftx |
| PERP/ETH | gateio |
| PERP/USDT | gateio |
| PERP/BTC | hitbtc |
| PERP/USDT | hitbtc |
| PERP/EUR | kraken |
| PERP/USD | kraken |
| PERP/BTC | kucoin |
| PERP/USDT | kucoin |
| PERP/USDT | okex |
| PERP/USDT | poloniex |
| PERP/WETH | sushiswap |
| PERP/WETH | uniswapv2 |
News
عملات ذات صلة
