LOCK
SherLOCK Security الرتبة 4711
موقع الكتروني
Reddit
Twitter
0 LOCK
شراء / بيع
Get Wallet
SherLOCK Security
SherLOCK Security السعر $ 0.9404
$ 0.9404
SherLOCK Security 24h Vol
$0
$0
SherLOCK Security القيمة السوقية $0
$0
24h Vol
0 BTC 1 H
0.62 %
24 H
-0.68 %
7 d
24.06 %
اليوم SherLOCK Security السعر بالدولار الأمريكي حاليًا
0.9404
USD, وإذا تم تحويلها إلى بيتكوين يكون
0.00001683
BTC. ما مجموعه N/A يتم تداولها حاليًا في السوق. SherLOCK Security السعر يشهد تغييرًا حاليًا في -0.68 %, والتحقق من هنا كل العملات المشفرة. خلال الـ 24 ساعة الماضية 0.000 M US dollars SherLOCK Security تم تداولها على تبادل العملات المشفرة. احصل على SherLOCK Security's التقدم بإضافته إلى ملف المفضلة وإنشاء ملف محفظة.
الاسم الكامل
SherLOCK Security
رمز
LOCK
الخوارزمية
ETH Token
سعر BTC
0.00001683 BTC
BTC سوق
0 BTC
BTC 24h Vol
0 BTC
إجمالي العملات المعدنية المعدنه
0 LOCK
1h
0.62 %
24h
-0.68 %
7d
24.06 %
Twitter
Facebook
Share SherLOCK Security Price
الرسوم البيانية
| التاريخ | افتح | اغلق | عالي | منخفض |
|---|---|---|---|---|
| 2021-01-20 | $0.5426000 | $0.5361000 | $0.5361000 | $0.5361000 |
| 2021-01-21 | $0.5361000 | $0.4657000 | $0.4657000 | $0.4657000 |
| 2021-01-22 | $0.4657000 | $0.4984000 | $0.4984000 | $0.4984000 |
| 2021-01-23 | $0.4984000 | $0.4848000 | $0.4848000 | $0.4848000 |
| 2021-01-24 | $0.4848000 | $0.4875000 | $0.4875000 | $0.4875000 |
| 2021-01-25 | $0.4875000 | $0.4874000 | $0.4874000 | $0.4874000 |
| 2021-01-26 | $0.4874000 | $0.4910000 | $0.4910000 | $0.4910000 |
| 2021-01-27 | $0.4910000 | $0.4594000 | $0.4594000 | $0.4594000 |
| 2021-01-28 | $0.4594000 | $0.5050000 | $0.5050000 | $0.5050000 |
| 2021-01-29 | $0.5050000 | $0.5172000 | $0.5172000 | $0.5172000 |
| 2021-01-30 | $0.5172000 | $0.5182000 | $0.5182000 | $0.5182000 |
| 2021-01-31 | $0.5182000 | $0.5005000 | $0.5005000 | $0.5005000 |
| 2021-02-01 | $0.5005000 | $0.5064000 | $0.5064000 | $0.5064000 |
| 2021-02-02 | $0.5064000 | $0.5364000 | $0.5364000 | $0.5364000 |
| 2021-02-03 | $0.5364000 | $0.5689000 | $0.5689000 | $0.5689000 |
| 2021-02-04 | $0.5689000 | $0.5584000 | $0.5584000 | $0.5584000 |
| 2021-02-05 | $0.5584000 | $0.5785000 | $0.5785000 | $0.5785000 |
| 2021-02-06 | $0.5785000 | $0.5929000 | $0.5929000 | $0.5929000 |
| 2021-02-07 | $0.5929000 | $0.5869000 | $0.5869000 | $0.5869000 |
| 2021-02-08 | $0.5869000 | $0.5878000 | $7.74 | $0.5856000 |
| 2021-02-09 | $0.7012000 | $0.7023000 | $0.7023000 | $0.7023000 |
| 2021-02-10 | $0.7023000 | $0.6773000 | $0.6773000 | $0.6773000 |
| 2021-02-11 | $0.6773000 | $0.7249000 | $0.7249000 | $0.7249000 |
| 2021-02-12 | $0.7249000 | $0.7163000 | $0.7163000 | $0.7163000 |
| 2021-02-13 | $0.7163000 | $0.7131000 | $0.7131000 | $0.7131000 |
| 2021-02-14 | $0.7131000 | $0.7347000 | $0.7347000 | $0.7347000 |
| 2021-02-15 | $0.7347000 | $0.7359000 | $9.65 | $0.7325000 |
| 2021-02-16 | $0.7238000 | $0.7427000 | $0.7427000 | $0.7427000 |
| 2021-02-17 | $0.7427000 | $0.7467000 | $9.79 | $0.7424000 |
| 2021-02-18 | $0.7875000 | $0.7790000 | $0.7790000 | $0.7790000 |
| 2021-02-19 | $0.7790000 | $0.7822000 | $10.24 | $0.7779000 |
| 2021-02-24 | $0.7384000 | $0.7510000 | $0.7510000 | $0.7510000 |
| 2021-02-25 | $0.7510000 | $0.7110000 | $0.7110000 | $0.7110000 |
| 2021-02-26 | $0.7110000 | $0.6995000 | $0.6995000 | $0.6995000 |
| 2021-02-27 | $0.6995000 | $0.6975000 | $0.6975000 | $0.6975000 |
| 2021-02-28 | $0.6975000 | $0.6834000 | $0.6834000 | $0.6834000 |
| 2021-03-01 | $0.6834000 | $0.7495000 | $0.7495000 | $0.7495000 |
| 2021-03-02 | $0.7495000 | $0.7324000 | $0.7324000 | $0.7324000 |
| 2021-03-03 | $0.7324000 | $0.7349000 | $9.62 | $0.7275000 |
| 2021-03-11 | $0.8440000 | $0.8729000 | $0.8729000 | $0.8729000 |
| 2021-03-12 | $0.8729000 | $0.8657000 | $11.47 | $0.8644000 |
| 2021-03-15 | $0.8909000 | $0.8405000 | $0.8405000 | $0.8405000 |
| 2021-03-16 | $0.8405000 | $0.8327000 | $11.08 | $0.8326000 |
| 2021-03-18 | $0.8895000 | $0.8704000 | $0.8704000 | $0.8704000 |
| 2021-03-19 | $0.8704000 | $0.8508000 | $11.39 | $0.8499000 |
| 2021-03-20 | $0.8767000 | $0.8773000 | $0.8773000 | $0.8773000 |
| 2021-03-21 | $0.8773000 | $0.8847000 | $11.58 | $0.8731000 |
| 2021-03-22 | $0.8664000 | $0.8168000 | $0.8168000 | $0.8168000 |
| 2021-03-23 | $0.8168000 | $0.8208000 | $0.8208000 | $0.8208000 |
| 2021-03-24 | $0.8208000 | $0.8151000 | $10.80 | $0.8133000 |
| 2021-03-26 | $0.7752000 | $0.8313000 | $0.8313000 | $0.8313000 |
| 2021-03-27 | $0.8313000 | $0.8435000 | $0.8435000 | $0.8435000 |
| 2021-03-28 | $0.8435000 | $0.8412000 | $11.06 | $0.8412000 |
| 2021-03-31 | $0.8876000 | $0.8878000 | $0.8878000 | $0.8878000 |
| 2021-04-01 | $0.8878000 | $0.8868000 | $0.8868000 | $0.8868000 |
| 2021-04-02 | $0.8868000 | $0.8907000 | $0.8907000 | $0.8907000 |
| 2021-04-03 | $0.8907000 | $0.8618000 | $0.8618000 | $0.8618000 |
| 2021-04-04 | $0.8618000 | $0.8791000 | $0.8791000 | $0.8791000 |
| 2021-04-05 | $0.8791000 | $0.8927000 | $0.8927000 | $0.8927000 |
| 2021-04-06 | $0.8927000 | $0.8760000 | $0.8760000 | $0.8760000 |
| 2021-04-07 | $0.8760000 | $0.8449000 | $0.8449000 | $0.8449000 |
| 2021-04-08 | $0.8449000 | $0.8771000 | $0.8771000 | $0.8771000 |
| 2021-04-09 | $0.8771000 | $0.8774000 | $0.8774000 | $0.8774000 |
| 2021-04-10 | $0.8774000 | $0.9028000 | $0.9028000 | $0.9028000 |
| 2021-04-11 | $0.9028000 | $0.9057000 | $0.9057000 | $0.9057000 |
| 2021-04-12 | $0.9057000 | $0.9014000 | $11.92 | $0.8999000 |
| 2021-04-16 | $0.9548000 | $0.9274000 | $0.9274000 | $0.9274000 |
| 2021-04-17 | $0.9274000 | $0.9068000 | $0.9068000 | $0.9068000 |
| 2021-04-18 | $0.9068000 | $0.9044000 | $11.93 | $0.9043000 |
| 2021-04-22 | $0.8124000 | $0.7809000 | $0.7809000 | $0.7809000 |
| 2021-04-23 | $0.7809000 | $0.7728000 | $0.7728000 | $0.7728000 |
| 2021-04-24 | $0.7728000 | $0.7620000 | $10.12 | $0.7611000 |
| 2021-04-29 | $0.8287000 | $0.8091000 | $0.8091000 | $0.8091000 |
| 2021-04-30 | $0.8091000 | $0.8069000 | $10.60 | $0.8017000 |
| 2021-05-01 | $0.8721000 | $0.8734000 | $0.8734000 | $0.8734000 |
| 2021-05-02 | $0.8734000 | $0.8700000 | $11.45 | $0.8692000 |
| 2021-05-03 | $0.8550000 | $0.8636000 | $0.8636000 | $0.8636000 |
| 2021-05-04 | $0.8636000 | $0.8040000 | $0.8040000 | $0.8040000 |
| 2021-05-05 | $0.8040000 | $0.8144000 | $10.68 | $0.8000000 |
| 2021-05-06 | $0.8684000 | $0.8523000 | $0.8523000 | $0.8523000 |
| 2021-05-07 | $0.8523000 | $0.8591000 | $11.29 | $0.8471000 |
| 2021-05-21 | $0.6130000 | $0.5640000 | $0.5640000 | $0.5640000 |
| 2021-05-22 | $0.5640000 | $0.5661000 | $0.5661000 | $0.5661000 |
| 2021-05-23 | $0.5661000 | $0.5242000 | $0.5242000 | $0.5242000 |
| 2021-05-24 | $0.5242000 | $0.5865000 | $0.5865000 | $0.5865000 |
| 2021-05-25 | $0.5865000 | $0.5796000 | $0.5796000 | $0.5796000 |
| 2021-05-26 | $0.5796000 | $0.5934000 | $0.5934000 | $0.5934000 |
| 2021-05-27 | $0.5934000 | $0.5877000 | $7.77 | $0.5865000 |
| 2021-05-28 | $0.5819000 | $0.5388000 | $0.5388000 | $0.5388000 |
| 2021-05-29 | $0.5388000 | $0.5226000 | $0.5226000 | $0.5226000 |
| 2021-05-30 | $0.5226000 | $0.5385000 | $0.5385000 | $0.5385000 |
| 2021-05-31 | $0.5385000 | $0.5350000 | $7.11 | $0.5330000 |
| 2021-06-05 | $0.5566000 | $0.5366000 | $0.5366000 | $0.5366000 |
| 2021-06-06 | $0.5366000 | $0.5394000 | $7.07 | $0.5352000 |
| 2021-06-07 | $0.5406000 | $0.5071000 | $0.5071000 | $0.5071000 |
| 2021-06-08 | $0.5071000 | $0.5073000 | $6.73 | $0.5054000 |
| 2021-06-15 | $0.6120000 | $0.6064000 | $0.6064000 | $0.6064000 |
| 2021-06-16 | $0.6064000 | $0.6045000 | $7.94 | $0.6037000 |
| 2021-06-20 | $0.5363000 | $0.5376000 | $0.5376000 | $0.5376000 |
| 2021-06-21 | $0.5376000 | $0.5345000 | $7.07 | $0.5326000 |
| 2021-06-22 | $0.4780000 | $0.4913000 | $0.4913000 | $0.4913000 |
| 2021-06-23 | $0.4913000 | $0.5085000 | $0.5085000 | $0.5085000 |
| 2021-06-24 | $0.5085000 | $0.5076000 | $6.69 | $0.5061000 |
| 2021-06-25 | $0.5232000 | $0.4771000 | $0.4771000 | $0.4771000 |
| 2021-06-26 | $0.4771000 | $0.4797000 | $6.30 | $0.4730000 |
| 2021-06-28 | $0.5242000 | $0.5208000 | $0.5208000 | $0.5208000 |
| 2021-06-29 | $0.5208000 | $0.5421000 | $0.5421000 | $0.5421000 |
| 2021-06-30 | $0.5421000 | $0.5437000 | $7.12 | $0.5385000 |
| 2021-07-01 | $0.5294000 | $0.5065000 | $0.5065000 | $0.5065000 |
| 2021-07-02 | $0.5065000 | $0.5102000 | $6.71 | $0.5048000 |
| 2021-07-08 | $0.5116000 | $0.4964000 | $0.4964000 | $0.4964000 |
| 2021-07-09 | $0.4964000 | $0.5104000 | $0.5104000 | $0.5104000 |
| 2021-07-10 | $0.5104000 | $0.5137000 | $6.73 | $0.5093000 |
| 2021-07-13 | $0.4996000 | $0.4943000 | $0.4943000 | $0.4943000 |
| 2021-07-14 | $0.4943000 | $0.4925000 | $6.48 | $0.4923000 |
| 2021-07-16 | $0.4812000 | $0.4742000 | $0.4742000 | $0.4742000 |
| 2021-07-17 | $0.4742000 | $0.4764000 | $0.4764000 | $0.4764000 |
| 2021-07-18 | $0.4764000 | $0.4779000 | $6.26 | $0.4757000 |
| 2021-07-20 | $0.4658000 | $0.4499000 | $0.4499000 | $0.4499000 |
| 2021-07-21 | $0.4499000 | $0.4480000 | $5.90 | $0.4479000 |
| 2021-07-28 | $0.5964000 | $0.6045000 | $0.6045000 | $0.6045000 |
| 2021-07-29 | $0.6045000 | $0.6017000 | $7.96 | $0.6017000 |
| 2021-08-02 | $0.6020000 | $0.5913000 | $0.5913000 | $0.5913000 |
| 2021-08-03 | $0.5913000 | $0.5931000 | $7.77 | $0.5857000 |
| 2021-08-05 | $0.6001000 | $0.6174000 | $0.6174000 | $0.6174000 |
| 2021-08-06 | $0.6174000 | $0.6471000 | $0.6471000 | $0.6471000 |
| 2021-08-07 | $0.6471000 | $0.6459000 | $8.48 | $0.6435000 |
| 2021-08-09 | $0.6618000 | $0.6990000 | $0.6990000 | $0.6990000 |
| 2021-08-10 | $0.6990000 | $0.6886000 | $0.6886000 | $0.6886000 |
| 2021-08-11 | $0.6886000 | $0.6879000 | $0.6879000 | $0.6879000 |
| 2021-08-12 | $0.6879000 | $0.6708000 | $0.6708000 | $0.6708000 |
| 2021-08-13 | $0.6708000 | $0.7223000 | $0.7223000 | $0.7223000 |
| 2021-08-14 | $0.7223000 | $0.7112000 | $0.7112000 | $0.7112000 |
| 2021-08-15 | $0.7112000 | $0.7099000 | $0.7099000 | $0.7099000 |
| 2021-08-16 | $0.7099000 | $0.6935000 | $0.6935000 | $0.6935000 |
| 2021-08-17 | $0.6935000 | $0.6887000 | $9.10 | $0.6884000 |
| 2021-08-18 | $0.6747000 | $0.6752000 | $0.6752000 | $0.6752000 |
| 2021-08-19 | $0.6752000 | $0.6758000 | $8.89 | $0.6728000 |
| 2021-08-25 | $0.7201000 | $0.7398000 | $0.7398000 | $0.7398000 |
| 2021-08-26 | $0.7398000 | $0.7075000 | $0.7075000 | $0.7075000 |
| 2021-08-27 | $0.7075000 | $0.7412000 | $0.7412000 | $0.7412000 |
| 2021-08-28 | $0.7412000 | $0.7387000 | $0.7387000 | $0.7387000 |
| 2021-08-29 | $0.7387000 | $0.7368000 | $0.7368000 | $0.7368000 |
| 2021-08-30 | $0.7368000 | $0.7350000 | $9.66 | $0.7339000 |
| 2021-09-02 | $0.7375000 | $0.7441000 | $0.7441000 | $0.7441000 |
| 2021-09-03 | $0.7441000 | $0.7443000 | $9.76 | $0.7432000 |
| 2021-09-05 | $0.7540000 | $0.7819000 | $0.7819000 | $0.7819000 |
| 2021-09-06 | $0.7819000 | $0.7957000 | $0.7957000 | $0.7957000 |
| 2021-09-07 | $0.7957000 | $0.7075000 | $0.7075000 | $0.7075000 |
| 2021-09-08 | $0.7075000 | $0.7072000 | $9.29 | $0.7016000 |
| 2021-09-09 | $0.6957000 | $0.7005000 | $0.7005000 | $0.7005000 |
| 2021-09-10 | $0.7005000 | $0.6773000 | $0.6773000 | $0.6773000 |
| 2021-09-11 | $0.6773000 | $0.6820000 | $0.6820000 | $0.6820000 |
| 2021-09-12 | $0.6820000 | $0.6954000 | $0.6954000 | $0.6954000 |
| 2021-09-13 | $0.6954000 | $0.6789000 | $0.6789000 | $0.6789000 |
| 2021-09-14 | $0.6789000 | $0.7116000 | $0.7116000 | $0.7116000 |
| 2021-09-15 | $0.7116000 | $0.7270000 | $0.7270000 | $0.7270000 |
| 2021-09-16 | $0.7270000 | $0.7212000 | $0.7212000 | $0.7212000 |
| 2021-09-17 | $0.7212000 | $0.7142000 | $0.7142000 | $0.7142000 |
| 2021-09-18 | $0.7142000 | $0.7295000 | $0.7295000 | $0.7295000 |
| 2021-09-19 | $0.7295000 | $0.7135000 | $0.7135000 | $0.7135000 |
| 2021-09-20 | $0.7135000 | $0.6482000 | $0.6482000 | $0.6482000 |
| 2021-09-21 | $0.6482000 | $0.6147000 | $0.6147000 | $0.6147000 |
| 2021-09-22 | $0.6147000 | $0.6580000 | $0.6580000 | $0.6580000 |
| 2021-09-23 | $0.6580000 | $0.6557000 | $8.67 | $0.6555000 |
| 2021-09-24 | $0.6779000 | $0.6470000 | $0.6470000 | $0.6470000 |
| 2021-09-25 | $0.6470000 | $0.6482000 | $8.49 | $0.6439000 |
| 2021-09-29 | $0.6200000 | $0.6272000 | $0.6272000 | $0.6272000 |
| 2021-09-30 | $0.6272000 | $0.6618000 | $0.6618000 | $0.6618000 |
| 2021-10-01 | $0.6618000 | $0.7273000 | $0.7273000 | $0.7273000 |
| 2021-10-02 | $0.7273000 | $0.7198000 | $0.7198000 | $0.7198000 |
| 2021-10-03 | $0.7198000 | $0.7283000 | $0.7283000 | $0.7283000 |
| 2021-10-04 | $0.7283000 | $0.7441000 | $0.7441000 | $0.7441000 |
| 2021-10-05 | $0.7441000 | $0.7777000 | $0.7777000 | $0.7777000 |
| 2021-10-06 | $0.7777000 | $0.8357000 | $0.8357000 | $0.8357000 |
| 2021-10-07 | $0.8357000 | $0.8123000 | $0.8123000 | $0.8123000 |
| 2021-10-08 | $0.8123000 | $0.8146000 | $0.8146000 | $0.8146000 |
| 2021-10-09 | $0.8146000 | $0.8300000 | $0.8300000 | $0.8300000 |
| 2021-10-10 | $0.8300000 | $0.8260000 | $0.8260000 | $0.8260000 |
| 2021-10-11 | $0.8260000 | $0.8682000 | $0.8682000 | $0.8682000 |
| 2021-10-12 | $0.8682000 | $0.8458000 | $0.8458000 | $0.8458000 |
| 2021-10-13 | $0.8458000 | $0.8663000 | $0.8663000 | $0.8663000 |
| 2021-10-14 | $0.8663000 | $0.8661000 | $0.8661000 | $0.8661000 |
| 2021-10-15 | $0.8661000 | $0.8638000 | $11.35 | $0.8631000 |
| 2021-10-16 | $0.9314000 | $0.9193000 | $0.9193000 | $0.9193000 |
| 2021-10-17 | $0.9193000 | $0.9290000 | $0.9290000 | $0.9290000 |
| 2021-10-18 | $0.9290000 | $0.9332000 | $12.21 | $0.9276000 |
| 2021-10-19 | $0.9368000 | $0.9707000 | $0.9707000 | $0.9707000 |
| 2021-10-20 | $0.9707000 | $0.9679000 | $12.72 | $0.9670000 |
| 2021-10-21 | $0.9969000 | $0.9405000 | $0.9405000 | $0.9405000 |
| 2021-10-22 | $0.9405000 | $0.9165000 | $0.9165000 | $0.9165000 |
| 2021-10-23 | $0.9165000 | $0.9258000 | $0.9258000 | $0.9258000 |
| 2021-10-24 | $0.9258000 | $0.9190000 | $0.9190000 | $0.9190000 |
| 2021-10-25 | $0.9190000 | $0.9526000 | $0.9526000 | $0.9526000 |
| 2021-10-26 | $0.9526000 | $0.9108000 | $0.9108000 | $0.9108000 |
| 2021-10-27 | $0.9108000 | $0.8828000 | $0.8828000 | $0.8828000 |
| 2021-10-28 | $0.8828000 | $0.8874000 | $11.64 | $0.8824000 |
| 2021-10-30 | $0.9405000 | $0.9346000 | $0.9346000 | $0.9346000 |
| 2021-10-31 | $0.9346000 | $0.9264000 | $0.9264000 | $0.9264000 |
| 2021-11-01 | $0.9264000 | $0.9304000 | $12.19 | $0.9239000 |
| 2021-11-02 | $0.9205000 | $0.9552000 | $0.9552000 | $0.9552000 |
| 2021-11-03 | $0.9552000 | $0.9502000 | $0.9502000 | $0.9502000 |
| 2021-11-04 | $0.9502000 | $0.9279000 | $0.9279000 | $0.9279000 |
| 2021-11-05 | $0.9279000 | $0.9244000 | $12.16 | $0.9230000 |
| 2021-11-08 | $0.9559000 | $1.02 | $1.02 | $1.02 |
| 2021-11-09 | $1.02 | $1.01 | $1.01 | $1.01 |
| 2021-11-10 | $1.01 | $0.9804000 | $0.9804000 | $0.9804000 |
| 2021-11-11 | $0.9804000 | $0.9788000 | $0.9788000 | $0.9788000 |
| 2021-11-12 | $0.9788000 | $0.9688000 | $0.9688000 | $0.9688000 |
| 2021-11-13 | $0.9688000 | $0.9726000 | $0.9726000 | $0.9726000 |
| 2021-11-14 | $0.9726000 | $0.9892000 | $0.9892000 | $0.9892000 |
| 2021-11-15 | $0.9892000 | $0.9606000 | $0.9606000 | $0.9606000 |
| 2021-11-16 | $0.9606000 | $0.9076000 | $0.9076000 | $0.9076000 |
| 2021-11-17 | $0.9076000 | $0.9115000 | $0.9115000 | $0.9115000 |
| 2021-11-18 | $0.9115000 | $0.9136000 | $12.00 | $0.9084000 |
| 2021-11-19 | $0.8597000 | $0.8779000 | $0.8779000 | $0.8779000 |
| 2021-11-20 | $0.8779000 | $0.8842000 | $11.58 | $0.8761000 |
| 2021-11-21 | $0.9025000 | $0.8864000 | $0.8864000 | $0.8864000 |
| 2021-11-22 | $0.8864000 | $0.8502000 | $0.8502000 | $0.8502000 |
| 2021-11-23 | $0.8502000 | $0.8693000 | $0.8693000 | $0.8693000 |
| 2021-11-24 | $0.8693000 | $0.8633000 | $0.8633000 | $0.8633000 |
| 2021-11-25 | $0.8633000 | $0.8677000 | $11.36 | $0.8628000 |
| زوج | الصرف |
|---|---|
| LOCK/ETH | bilaxy |
| LOCK/BTC | hitbtc |
| LOCK/USDT | hitbtc |
| LOCK/USDT | kucoin |
| LOCK/WBNB | pancakeswap |
| LOCK/WETH | uniswapv2 |
وصف
وصف
عملات ذات صلة
