LOG
Woodcoin الرتبة 1803
موقع الكتروني
8,035,193 LOG
شراء / بيع
Get Wallet
Woodcoin
Woodcoin السعر $ 0.1076
$ 0.1076
Woodcoin 24h Vol
$110,915
$110,915
Woodcoin القيمة السوقية $864,919
$864,919
24h Vol
2 BTC 1 H
0.10 %
24 H
-1.17 %
7 d
2.95 %
اليوم Woodcoin السعر بالدولار الأمريكي حاليًا
0.1076
USD, وإذا تم تحويلها إلى بيتكوين يكون
0.00000193
BTC. ما مجموعه 8,035,193 LOG يتم تداولها حاليًا في السوق. Woodcoin السعر يشهد تغييرًا حاليًا في -1.17 %, والتحقق من هنا كل العملات المشفرة. خلال الـ 24 ساعة الماضية 0.001 M US dollars Woodcoin تم تداولها على تبادل العملات المشفرة. احصل على Woodcoin's التقدم بإضافته إلى ملف المفضلة وإنشاء ملف محفظة.
الاسم الكامل
Woodcoin
رمز
LOG
الخوارزمية
سعر BTC
0.00000193 BTC
BTC سوق
15 BTC
BTC 24h Vol
2 BTC
إجمالي العملات المعدنية المعدنه
8,035,193 LOG
1h
0.10 %
24h
-1.17 %
7d
2.95 %
موقع الكتروني
N/A
موقع الكتروني
Share Woodcoin Price
الرسوم البيانية
| التاريخ | افتح | اغلق | عالي | منخفض |
|---|---|---|---|---|
| 2021-01-20 | $0.6360000 | $0.6284000 | $0.6284000 | $0.6284000 |
| 2021-01-21 | $0.6284000 | $0.5459000 | $0.5459000 | $0.5459000 |
| 2021-01-22 | $0.5459000 | $0.5842000 | $0.5842000 | $0.5842000 |
| 2021-01-23 | $0.5842000 | $0.5683000 | $0.5683000 | $0.5683000 |
| 2021-01-24 | $0.5683000 | $0.5714000 | $0.5714000 | $0.5714000 |
| 2021-01-25 | $0.5714000 | $0.5713000 | $0.5713000 | $0.5713000 |
| 2021-01-26 | $0.5713000 | $0.5755000 | $0.5755000 | $0.5755000 |
| 2021-01-27 | $0.5755000 | $0.5385000 | $0.5385000 | $0.5385000 |
| 2021-01-28 | $0.5385000 | $0.5920000 | $0.5920000 | $0.5920000 |
| 2021-01-29 | $0.5920000 | $0.6063000 | $0.6063000 | $0.6063000 |
| 2021-01-30 | $0.6063000 | $0.6074000 | $0.6074000 | $0.6074000 |
| 2021-01-31 | $0.6074000 | $0.5866000 | $0.5866000 | $0.5866000 |
| 2021-02-01 | $0.5866000 | $0.5936000 | $0.5936000 | $0.5936000 |
| 2021-02-02 | $0.5936000 | $0.6288000 | $0.6288000 | $0.6288000 |
| 2021-02-03 | $0.6288000 | $0.6357000 | $0.6367000 | $0.6268000 |
| 2021-02-09 | $0.8219000 | $0.8232000 | $0.8232000 | $0.8232000 |
| 2021-02-10 | $0.8232000 | $0.7939000 | $0.7939000 | $0.7939000 |
| 2021-02-11 | $0.7939000 | $0.8497000 | $0.8497000 | $0.8497000 |
| 2021-02-12 | $0.8497000 | $0.8396000 | $0.8396000 | $0.8396000 |
| 2021-02-13 | $0.8396000 | $0.8358000 | $0.8358000 | $0.8358000 |
| 2021-02-14 | $0.8358000 | $0.8612000 | $0.8612000 | $0.8612000 |
| 2021-02-15 | $0.8612000 | $0.8624000 | $0.8639000 | $0.8586000 |
| 2021-02-16 | $0.8485000 | $0.8706000 | $0.8706000 | $0.8706000 |
| 2021-02-17 | $0.8706000 | $0.8751000 | $0.8770000 | $0.8703000 |
| 2021-02-22 | $1.02 | $0.9579000 | $0.9579000 | $0.9579000 |
| 2021-02-23 | $0.9579000 | $0.8655000 | $0.8655000 | $0.8655000 |
| 2021-02-24 | $0.8655000 | $0.8804000 | $0.8804000 | $0.8804000 |
| 2021-02-25 | $0.8804000 | $0.8875000 | $0.8877000 | $0.8779000 |
| 2021-02-26 | $0.8334000 | $0.8199000 | $0.8199000 | $0.8199000 |
| 2021-02-27 | $0.8199000 | $0.8176000 | $0.8176000 | $0.8176000 |
| 2021-02-28 | $0.8176000 | $0.8206000 | $0.8254000 | $0.8087000 |
| 2021-03-11 | $0.9893000 | $1.02 | $1.02 | $1.02 |
| 2021-03-12 | $1.02 | $1.02 | $1.03 | $1.01 |
| 2021-03-31 | $1.04 | $1.04 | $1.04 | $1.04 |
| 2021-04-01 | $1.04 | $1.04 | $1.05 | $1.04 |
| 2021-04-10 | $1.03 | $1.06 | $1.06 | $1.06 |
| 2021-04-11 | $1.06 | $1.07 | $1.07 | $1.06 |
| 2021-04-29 | $0.9713000 | $0.9484000 | $0.9484000 | $0.9484000 |
| 2021-04-30 | $0.9484000 | $0.9511000 | $0.9528000 | $0.9397000 |
| 2021-05-01 | $1.02 | $1.02 | $1.02 | $1.02 |
| 2021-05-02 | $1.02 | $1.02 | $1.03 | $1.02 |
| 2021-05-03 | $1.00 | $1.01 | $1.01 | $1.01 |
| 2021-05-04 | $1.01 | $0.9424000 | $0.9424000 | $0.9424000 |
| 2021-05-05 | $0.9424000 | $1.02 | $1.02 | $1.02 |
| 2021-05-06 | $1.02 | $0.9990000 | $0.9990000 | $0.9990000 |
| 2021-05-07 | $0.9990000 | $1.00 | $1.01 | $0.9930000 |
| 2021-05-25 | $0.6874000 | $0.6795000 | $0.6795000 | $0.6795000 |
| 2021-05-26 | $0.6795000 | $0.6717000 | $0.6836000 | $0.6717000 |
| 2021-06-05 | $0.6524000 | $0.6290000 | $0.6290000 | $0.6290000 |
| 2021-06-06 | $0.6290000 | $0.6313000 | $0.6332000 | $0.6274000 |
| 2021-06-07 | $0.6336000 | $0.5944000 | $0.5944000 | $0.5944000 |
| 2021-06-08 | $0.5944000 | $0.5932000 | $0.6029000 | $0.5913000 |
| 2021-06-20 | $0.6286000 | $0.6302000 | $0.6302000 | $0.6302000 |
| 2021-06-21 | $0.6302000 | $0.6259000 | $0.6330000 | $0.6243000 |
| 2021-06-22 | $0.5603000 | $0.5759000 | $0.5759000 | $0.5759000 |
| 2021-06-23 | $0.5759000 | $0.5961000 | $0.5961000 | $0.5961000 |
| 2021-06-24 | $0.5961000 | $0.5937000 | $0.5992000 | $0.5933000 |
| 2021-06-25 | $0.6133000 | $0.5592000 | $0.5592000 | $0.5592000 |
| 2021-06-26 | $0.5592000 | $0.5643000 | $0.5647000 | $0.5544000 |
| 2021-06-28 | $0.6144000 | $0.6104000 | $0.6104000 | $0.6104000 |
| 2021-06-29 | $0.6104000 | $0.6355000 | $0.6355000 | $0.6355000 |
| 2021-06-30 | $0.6355000 | $0.6387000 | $0.6387000 | $0.6312000 |
| 2021-07-01 | $0.6205000 | $0.5937000 | $0.5937000 | $0.5937000 |
| 2021-07-02 | $0.5937000 | $0.5969000 | $0.6012000 | $0.5917000 |
| 2021-07-08 | $0.5997000 | $0.5819000 | $0.5819000 | $0.5819000 |
| 2021-07-09 | $0.5819000 | $0.5983000 | $0.5983000 | $0.5983000 |
| 2021-07-10 | $0.5983000 | $0.6048000 | $0.6054000 | $0.5970000 |
| 2021-07-13 | $0.5857000 | $0.5795000 | $0.5795000 | $0.5795000 |
| 2021-07-14 | $0.5795000 | $0.5774000 | $0.5806000 | $0.5770000 |
| 2021-07-16 | $0.5641000 | $0.5558000 | $0.5558000 | $0.5558000 |
| 2021-07-17 | $0.5558000 | $0.5584000 | $0.5584000 | $0.5584000 |
| 2021-07-18 | $0.5584000 | $0.5610000 | $0.5614000 | $0.5576000 |
| 2021-07-20 | $0.5460000 | $0.5274000 | $0.5274000 | $0.5274000 |
| 2021-07-21 | $0.5274000 | $0.5241000 | $0.5289000 | $0.5240000 |
| 2021-07-28 | $0.6991000 | $0.7085000 | $0.7085000 | $0.7085000 |
| 2021-07-29 | $0.7085000 | $0.7055000 | $0.7127000 | $0.7051000 |
| 2021-08-02 | $0.7057000 | $0.6931000 | $0.6931000 | $0.6931000 |
| 2021-08-03 | $0.6931000 | $0.6981000 | $0.6989000 | $0.6866000 |
| 2021-08-05 | $0.7034000 | $0.7237000 | $0.7237000 | $0.7237000 |
| 2021-08-06 | $0.7237000 | $0.7585000 | $0.7585000 | $0.7585000 |
| 2021-08-07 | $0.7585000 | $0.7586000 | $0.7598000 | $0.7543000 |
| 2021-08-09 | $0.7758000 | $0.8194000 | $0.8194000 | $0.8194000 |
| 2021-08-10 | $0.8194000 | $0.8071000 | $0.8071000 | $0.8071000 |
| 2021-08-11 | $0.8071000 | $0.8088000 | $0.8107000 | $0.8041000 |
| 2021-08-12 | $0.8064000 | $0.7863000 | $0.7863000 | $0.7863000 |
| 2021-08-13 | $0.7863000 | $0.7875000 | $0.7910000 | $0.7834000 |
| 2021-08-14 | $0.8466000 | $0.8337000 | $0.8337000 | $0.8337000 |
| 2021-08-15 | $0.8337000 | $0.8322000 | $0.8322000 | $0.8322000 |
| 2021-08-16 | $0.8322000 | $0.8416000 | $0.8464000 | $0.8287000 |
| 2021-08-18 | $0.7909000 | $0.7914000 | $0.7914000 | $0.7914000 |
| 2021-08-19 | $0.7914000 | $0.7913000 | $0.7959000 | $0.7887000 |
| 2021-08-25 | $0.8441000 | $0.8672000 | $0.8672000 | $0.8672000 |
| 2021-08-26 | $0.8672000 | $0.8293000 | $0.8293000 | $0.8293000 |
| 2021-08-27 | $0.8293000 | $0.8689000 | $0.8689000 | $0.8689000 |
| 2021-08-28 | $0.8689000 | $0.8659000 | $0.8659000 | $0.8659000 |
| 2021-08-29 | $0.8659000 | $0.8637000 | $0.8637000 | $0.8637000 |
| 2021-08-30 | $0.8637000 | $0.8609000 | $0.8651000 | $0.8603000 |
| 2021-09-02 | $0.8645000 | $0.8723000 | $0.8723000 | $0.8723000 |
| 2021-09-03 | $0.8723000 | $0.8714000 | $0.8744000 | $0.8712000 |
| 2021-09-05 | $0.8839000 | $0.9166000 | $0.9166000 | $0.9166000 |
| 2021-09-06 | $0.9166000 | $0.9327000 | $0.9327000 | $0.9327000 |
| 2021-09-07 | $0.9327000 | $0.8294000 | $0.8294000 | $0.8294000 |
| 2021-09-08 | $0.8294000 | $0.8307000 | $0.8325000 | $0.8224000 |
| 2021-09-11 | $0.7939000 | $0.7994000 | $0.7994000 | $0.7994000 |
| 2021-09-12 | $0.7994000 | $0.8151000 | $0.8151000 | $0.8151000 |
| 2021-09-13 | $0.8151000 | $0.8165000 | $0.8190000 | $0.8143000 |
| 2021-09-16 | $0.8522000 | $0.8454000 | $0.8454000 | $0.8454000 |
| 2021-09-17 | $0.8454000 | $0.8372000 | $0.8372000 | $0.8372000 |
| 2021-09-18 | $0.8372000 | $0.8354000 | $0.8382000 | $0.8347000 |
| 2021-09-19 | $0.8551000 | $0.8364000 | $0.8364000 | $0.8364000 |
| 2021-09-20 | $0.8364000 | $0.8302000 | $0.8379000 | $0.8287000 |
| 2021-09-21 | $0.7598000 | $0.7206000 | $0.7206000 | $0.7206000 |
| 2021-09-22 | $0.7206000 | $0.7713000 | $0.7713000 | $0.7713000 |
| 2021-09-23 | $0.7713000 | $0.7668000 | $0.7761000 | $0.7668000 |
| 2021-09-24 | $0.7946000 | $0.7584000 | $0.7584000 | $0.7584000 |
| 2021-09-25 | $0.7584000 | $0.7573000 | $0.7607000 | $0.7548000 |
| 2021-09-29 | $0.7267000 | $0.7352000 | $0.7352000 | $0.7352000 |
| 2021-09-30 | $0.7352000 | $0.7758000 | $0.7758000 | $0.7758000 |
| 2021-10-01 | $0.7758000 | $0.8525000 | $0.8525000 | $0.8525000 |
| 2021-10-02 | $0.8525000 | $0.8483000 | $0.8539000 | $0.8441000 |
| 2021-10-04 | $0.8537000 | $0.8722000 | $0.8722000 | $0.8722000 |
| 2021-10-05 | $0.8722000 | $0.9116000 | $0.9116000 | $0.9116000 |
| 2021-10-06 | $0.9116000 | $0.9083000 | $0.9119000 | $0.9069000 |
| 2021-10-07 | $0.9796000 | $0.9522000 | $0.9522000 | $0.9522000 |
| 2021-10-08 | $0.9522000 | $0.9563000 | $0.9568000 | $0.9513000 |
| 2021-10-10 | $0.9729000 | $0.9682000 | $0.9682000 | $0.9682000 |
| 2021-10-11 | $0.9682000 | $1.02 | $1.02 | $1.02 |
| 2021-10-12 | $1.02 | $0.9914000 | $0.9914000 | $0.9914000 |
| 2021-10-13 | $0.9914000 | $1.02 | $1.02 | $1.02 |
| 2021-10-14 | $1.02 | $1.02 | $1.02 | $1.02 |
| 2021-10-15 | $1.02 | $1.01 | $1.02 | $1.01 |
| 2021-10-16 | $1.09 | $1.08 | $1.08 | $1.08 |
| 2021-10-17 | $1.08 | $1.09 | $1.09 | $1.09 |
| 2021-10-18 | $1.09 | $1.10 | $1.10 | $1.09 |
| 2021-10-19 | $1.10 | $1.14 | $1.14 | $1.14 |
| 2021-10-20 | $1.14 | $1.13 | $1.14 | $1.13 |
| 2021-10-21 | $1.17 | $1.10 | $1.10 | $1.10 |
| 2021-10-22 | $1.10 | $1.07 | $1.07 | $1.07 |
| 2021-10-23 | $1.07 | $1.09 | $1.09 | $1.09 |
| 2021-10-24 | $1.09 | $1.08 | $1.08 | $1.08 |
| 2021-10-25 | $1.08 | $1.12 | $1.12 | $1.12 |
| 2021-10-26 | $1.12 | $1.07 | $1.07 | $1.07 |
| 2021-10-27 | $1.07 | $1.04 | $1.04 | $1.04 |
| 2021-10-28 | $1.04 | $1.04 | $1.04 | $1.03 |
| 2021-10-30 | $1.10 | $1.10 | $1.10 | $1.10 |
| 2021-10-31 | $1.10 | $1.09 | $1.09 | $1.09 |
| 2021-11-01 | $1.09 | $1.09 | $1.09 | $1.08 |
| 2021-11-02 | $1.08 | $1.12 | $1.12 | $1.12 |
| 2021-11-03 | $1.12 | $1.11 | $1.11 | $1.11 |
| 2021-11-04 | $1.11 | $1.09 | $1.09 | $1.09 |
| 2021-11-05 | $1.09 | $1.08 | $1.09 | $1.08 |
| 2021-11-08 | $1.12 | $1.20 | $1.20 | $1.20 |
| 2021-11-09 | $1.20 | $1.19 | $1.19 | $1.19 |
| 2021-11-10 | $1.19 | $1.15 | $1.15 | $1.15 |
| 2021-11-11 | $1.15 | $1.15 | $1.15 | $1.15 |
| 2021-11-12 | $1.15 | $1.14 | $1.14 | $1.14 |
| 2021-11-13 | $1.14 | $1.14 | $1.14 | $1.14 |
| 2021-11-14 | $1.14 | $1.16 | $1.16 | $1.16 |
| 2021-11-15 | $1.16 | $1.13 | $1.13 | $1.13 |
| 2021-11-16 | $1.13 | $1.06 | $1.06 | $1.06 |
| 2021-11-17 | $1.06 | $1.07 | $1.07 | $1.07 |
| 2021-11-18 | $1.07 | $1.07 | $1.08 | $1.07 |
| 2021-11-19 | $1.01 | $1.03 | $1.03 | $1.03 |
| 2021-11-20 | $1.03 | $1.04 | $1.04 | $1.03 |
| 2021-11-21 | $1.06 | $1.04 | $1.04 | $1.04 |
| 2021-11-22 | $1.04 | $0.9966000 | $0.9966000 | $0.9966000 |
| 2021-11-23 | $0.9966000 | $1.02 | $1.02 | $1.02 |
| 2021-11-24 | $1.02 | $1.02 | $1.02 | $1.02 |
| 2021-11-25 | $1.01 | $1.04 | $1.04 | $1.04 |
| 2021-11-26 | $1.04 | $0.9521000 | $0.9521000 | $0.9521000 |
| 2021-11-27 | $0.9521000 | $0.9700000 | $0.9700000 | $0.9700000 |
| 2021-11-28 | $0.9700000 | $1.02 | $1.02 | $1.02 |
| 2021-11-29 | $1.02 | $1.02 | $1.02 | $1.02 |
| 2021-11-30 | $1.02 | $1.01 | $1.01 | $1.01 |
| 2021-12-01 | $1.01 | $1.01 | $1.01 | $1.01 |
| 2021-12-02 | $1.01 | $1.00 | $1.00 | $1.00 |
| 2021-12-03 | $1.00 | $0.9498000 | $0.9498000 | $0.9498000 |
| 2021-12-04 | $0.9498000 | $0.8716000 | $0.8716000 | $0.8716000 |
| 2021-12-05 | $0.8716000 | $0.8755000 | $0.8755000 | $0.8755000 |
| 2021-12-06 | $0.8755000 | $0.8948000 | $0.8948000 | $0.8948000 |
| 2021-12-07 | $0.8948000 | $0.8962000 | $0.8962000 | $0.8962000 |
| 2021-12-08 | $0.8962000 | $0.8944000 | $0.8970000 | $0.8917000 |
| 2021-12-09 | $0.8941000 | $0.8424000 | $0.8424000 | $0.8424000 |
| 2021-12-10 | $0.8424000 | $0.8353000 | $0.8353000 | $0.8353000 |
| 2021-12-11 | $0.8353000 | $0.8744000 | $0.8744000 | $0.8744000 |
| 2021-12-12 | $0.8744000 | $0.8869000 | $0.8869000 | $0.8869000 |
| 2021-12-13 | $0.8869000 | $0.8825000 | $0.8888000 | $0.8810000 |
| 2021-12-15 | $0.8565000 | $0.8653000 | $0.8653000 | $0.8653000 |
| 2021-12-16 | $0.8653000 | $0.8432000 | $0.8432000 | $0.8432000 |
| 2021-12-17 | $0.8432000 | $0.8171000 | $0.8171000 | $0.8171000 |
| 2021-12-18 | $0.8171000 | $0.8295000 | $0.8295000 | $0.8295000 |
| 2021-12-19 | $0.8295000 | $0.8265000 | $0.8265000 | $0.8265000 |
| 2021-12-20 | $0.8265000 | $0.8242000 | $0.8272000 | $0.8187000 |
| 2021-12-21 | $0.8304000 | $0.8658000 | $0.8658000 | $0.8658000 |
| 2021-12-22 | $0.8658000 | $0.8664000 | $0.8673000 | $0.8639000 |
| 2021-12-23 | $0.8605000 | $0.8997000 | $0.8997000 | $0.8997000 |
| 2021-12-24 | $0.8997000 | $0.8999000 | $0.8999000 | $0.8999000 |
| 2021-12-25 | $0.8999000 | $0.8926000 | $0.8926000 | $0.8926000 |
| 2021-12-26 | $0.8926000 | $0.8990000 | $0.8990000 | $0.8990000 |
| 2021-12-27 | $0.8990000 | $0.8977000 | $0.8977000 | $0.8977000 |
| 2021-12-28 | $0.8977000 | $0.8414000 | $0.8414000 | $0.8414000 |
| 2021-12-29 | $0.8414000 | $0.8225000 | $0.8225000 | $0.8225000 |
| 2021-12-30 | $0.8225000 | $0.8342000 | $0.8342000 | $0.8342000 |
| 2021-12-31 | $0.8342000 | $0.8177000 | $0.8177000 | $0.8177000 |
| 2022-01-01 | $0.8177000 | $0.8206000 | $0.8230000 | $0.8177000 |
| 2022-01-02 | $0.8450000 | $0.8373000 | $0.8373000 | $0.8373000 |
| 2022-01-03 | $0.8373000 | $0.8352000 | $0.8373000 | $0.8347000 |
| 2022-01-04 | $0.8222000 | $0.8111000 | $0.8111000 | $0.8111000 |
| 2022-01-05 | $0.8111000 | $0.7688000 | $0.7688000 | $0.7688000 |
| 2022-01-06 | $0.7688000 | $0.7698000 | $0.7719000 | $0.7662000 |
| 2022-01-07 | $0.7628000 | $0.7353000 | $0.7353000 | $0.7353000 |
| 2022-01-08 | $0.7353000 | $0.7379000 | $0.7379000 | $0.7379000 |
| 2022-01-09 | $0.7379000 | $0.7411000 | $0.7411000 | $0.7411000 |
| 2022-01-10 | $0.7411000 | $0.7404000 | $0.7404000 | $0.7404000 |
| 2022-01-11 | $0.7404000 | $0.7382000 | $0.7414000 | $0.7378000 |
| 2022-01-12 | $0.7566000 | $0.7774000 | $0.7774000 | $0.7774000 |
| 2022-01-13 | $0.7774000 | $0.7536000 | $0.7536000 | $0.7536000 |
| 2022-01-14 | $0.7536000 | $0.7627000 | $0.7627000 | $0.7627000 |
| 2022-01-15 | $0.7627000 | $0.7627000 | $0.7627000 | $0.7627000 |
| 2022-01-16 | $0.7627000 | $0.7629000 | $0.7629000 | $0.7629000 |
| 2022-01-17 | $0.7629000 | $0.7611000 | $0.7646000 | $0.7603000 |
| 2022-01-18 | $0.7474000 | $0.7500000 | $0.7500000 | $0.7500000 |
| 2022-01-19 | $0.7500000 | $0.7511000 | $0.7511000 | $0.7481000 |
| 2022-01-20 | $0.7376000 | $0.7203000 | $0.7203000 | $0.7203000 |
| 2022-01-21 | $0.7203000 | $0.6455000 | $0.6455000 | $0.6455000 |
| 2022-01-22 | $0.6455000 | $0.6208000 | $0.6208000 | $0.6208000 |
| 2022-01-23 | $0.6208000 | $0.6267000 | $0.6270000 | $0.6190000 |
| 2022-01-24 | $0.6423000 | $0.6496000 | $0.6496000 | $0.6496000 |
| 2022-01-25 | $0.6496000 | $0.6545000 | $0.6545000 | $0.6545000 |
| 2022-01-26 | $0.6545000 | $0.6519000 | $0.6519000 | $0.6519000 |
| 2022-01-27 | $0.6519000 | $0.6583000 | $0.6583000 | $0.6583000 |
| 2022-01-28 | $0.6583000 | $0.6681000 | $0.6681000 | $0.6681000 |
| 2022-01-29 | $0.6681000 | $0.6717000 | $0.6726000 | $0.6669000 |
| 2022-02-01 | $0.6814000 | $0.6854000 | $0.6854000 | $0.6854000 |
| 2022-02-02 | $0.6854000 | $0.6535000 | $0.6535000 | $0.6535000 |
| 2022-02-03 | $0.6535000 | $0.6547000 | $0.6554000 | $0.6513000 |
| 2022-02-04 | $0.6607000 | $0.7361000 | $0.7361000 | $0.7361000 |
| 2022-02-05 | $0.7361000 | $0.7331000 | $0.7331000 | $0.7331000 |
| 2022-02-06 | $0.7331000 | $0.7507000 | $0.7507000 | $0.7507000 |
| 2022-02-07 | $0.7507000 | $0.7763000 | $0.7763000 | $0.7763000 |
| 2022-02-08 | $0.7763000 | $0.7802000 | $0.7802000 | $0.7802000 |
| 2022-02-09 | $0.7802000 | $0.7863000 | $0.7863000 | $0.7863000 |
| 2022-02-10 | $0.7863000 | $0.7705000 | $0.7705000 | $0.7705000 |
| 2022-02-11 | $0.7705000 | $0.7505000 | $0.7505000 | $0.7505000 |
| 2022-02-12 | $0.7505000 | $0.7488000 | $0.7509000 | $0.7480000 |
| 2022-02-13 | $0.7476000 | $0.7446000 | $0.7446000 | $0.7446000 |
| 2022-02-14 | $0.7446000 | $0.7532000 | $0.7532000 | $0.7532000 |
| 2022-02-15 | $0.7532000 | $0.7890000 | $0.7890000 | $0.7890000 |
| 2022-02-16 | $0.7890000 | $0.7770000 | $0.7770000 | $0.7770000 |
| 2022-02-17 | $0.7770000 | $0.7176000 | $0.7176000 | $0.7176000 |
| 2022-02-18 | $0.7176000 | $0.7079000 | $0.7079000 | $0.7079000 |
| 2022-02-19 | $0.7079000 | $0.7099000 | $0.7099000 | $0.7099000 |
| 2022-02-20 | $0.7099000 | $0.6796000 | $0.6796000 | $0.6796000 |
| 2022-02-21 | $0.6796000 | $0.6556000 | $0.6556000 | $0.6556000 |
| 2022-02-22 | $0.6556000 | $0.6773000 | $0.6773000 | $0.6773000 |
| 2022-02-23 | $0.6773000 | $0.6597000 | $0.6597000 | $0.6597000 |
| 2022-02-24 | $0.6597000 | $0.6789000 | $0.6789000 | $0.6789000 |
| 2022-02-25 | $0.6789000 | $0.6945000 | $0.6945000 | $0.6945000 |
| 2022-02-26 | $0.6945000 | $0.6927000 | $0.6927000 | $0.6927000 |
| 2022-02-27 | $0.6927000 | $0.6909000 | $0.6952000 | $0.6904000 |
| 2022-02-28 | $0.6676000 | $0.7645000 | $0.7645000 | $0.7645000 |
| 2022-03-01 | $0.7645000 | $0.7864000 | $0.7864000 | $0.7864000 |
| 2022-03-02 | $0.7864000 | $0.7777000 | $0.7777000 | $0.7777000 |
| 2022-03-03 | $0.7777000 | $0.7769000 | $0.7783000 | $0.7739000 |
| 2022-03-04 | $0.7518000 | $0.6930000 | $0.6930000 | $0.6930000 |
| 2022-03-05 | $0.6930000 | $0.6923000 | $0.6935000 | $0.6896000 |
| 2022-03-06 | $0.6975000 | $0.6802000 | $0.6802000 | $0.6802000 |
| 2022-03-07 | $0.6802000 | $0.6731000 | $0.6731000 | $0.6731000 |
| 2022-03-08 | $0.6731000 | $0.6763000 | $0.6773000 | $0.6709000 |
| 2022-03-09 | $0.6858000 | $0.7427000 | $0.7427000 | $0.7427000 |
| 2022-03-10 | $0.7427000 | $0.6981000 | $0.6981000 | $0.6981000 |
| 2022-03-11 | $0.6981000 | $0.6968000 | $0.6984000 | $0.6963000 |
| 2022-03-12 | $0.6857000 | $0.6869000 | $0.6869000 | $0.6869000 |
| 2022-03-13 | $0.6869000 | $0.6890000 | $0.6893000 | $0.6856000 |
| 2022-03-15 | $0.7026000 | $0.6959000 | $0.6959000 | $0.6959000 |
| 2022-03-16 | $0.6959000 | $0.6950000 | $0.6980000 | $0.6939000 |
| 2022-03-17 | $0.7281000 | $0.7249000 | $0.7249000 | $0.7249000 |
| 2022-03-18 | $0.7249000 | $0.7397000 | $0.7397000 | $0.7397000 |
| 2022-03-19 | $0.7397000 | $0.7476000 | $0.7476000 | $0.7476000 |
| 2022-03-20 | $0.7476000 | $0.7300000 | $0.7300000 | $0.7300000 |
| 2022-03-21 | $0.7300000 | $0.7265000 | $0.7265000 | $0.7265000 |
| 2022-03-22 | $0.7265000 | $0.7501000 | $0.7501000 | $0.7501000 |
| 2022-03-23 | $0.7501000 | $0.7594000 | $0.7594000 | $0.7594000 |
| 2022-03-24 | $0.7594000 | $0.7610000 | $0.7643000 | $0.7582000 |
| 2022-03-25 | $0.7789000 | $0.7847000 | $0.7847000 | $0.7847000 |
| 2022-03-26 | $0.7847000 | $0.7884000 | $0.7884000 | $0.7884000 |
| 2022-03-27 | $0.7884000 | $0.8291000 | $0.8291000 | $0.8291000 |
| 2022-03-28 | $0.8291000 | $0.8280000 | $0.8299000 | $0.8260000 |
| 2022-03-29 | $0.8342000 | $0.8398000 | $0.8398000 | $0.8398000 |
| 2022-03-30 | $0.8398000 | $0.8329000 | $0.8329000 | $0.8329000 |
| 2022-03-31 | $0.8329000 | $0.8058000 | $0.8058000 | $0.8058000 |
| 2022-04-01 | $0.8058000 | $0.8195000 | $0.8195000 | $0.8195000 |
| 2022-04-02 | $0.8195000 | $0.8185000 | $0.8196000 | $0.8160000 |
| 2022-04-04 | $0.8215000 | $0.8250000 | $0.8250000 | $0.8250000 |
| 2022-04-05 | $0.8250000 | $0.8054000 | $0.8054000 | $0.8054000 |
| 2022-04-06 | $0.8054000 | $0.7642000 | $0.7642000 | $0.7642000 |
| 2022-04-07 | $0.7642000 | $0.7694000 | $0.7694000 | $0.7694000 |
| 2022-04-08 | $0.7694000 | $0.7482000 | $0.7482000 | $0.7482000 |
| 2022-04-09 | $0.7482000 | $0.7570000 | $0.7570000 | $0.7570000 |
| 2022-04-10 | $0.7570000 | $0.7461000 | $0.7461000 | $0.7461000 |
| 2022-04-11 | $0.7461000 | $0.6998000 | $0.6998000 | $0.6998000 |
| 2022-04-12 | $0.6998000 | $0.7095000 | $0.7095000 | $0.7095000 |
| 2022-04-13 | $0.7095000 | $0.7103000 | $0.7115000 | $0.7085000 |
| 2022-04-15 | $0.7071000 | $0.7180000 | $0.7180000 | $0.7180000 |
| 2022-04-16 | $0.7180000 | $0.7169000 | $0.7183000 | $0.7164000 |
| 2022-04-17 | $0.7149000 | $0.7025000 | $0.7025000 | $0.7025000 |
| 2022-04-18 | $0.7025000 | $0.7224000 | $0.7224000 | $0.7224000 |
| 2022-04-19 | $0.7224000 | $0.7346000 | $0.7346000 | $0.7346000 |
| 2022-04-20 | $0.7346000 | $0.7314000 | $0.7355000 | $0.7307000 |
| 2022-04-21 | $0.7323000 | $0.7167000 | $0.7167000 | $0.7167000 |
| 2022-04-22 | $0.7167000 | $0.7166000 | $0.7168000 | $0.7122000 |
| 2022-04-24 | $0.6982000 | $0.6986000 | $0.6986000 | $0.6986000 |
| 2022-04-25 | $0.6986000 | $0.6902000 | $0.6994000 | $0.6877000 |
| 2022-04-26 | $0.7157000 | $0.6747000 | $0.6747000 | $0.6747000 |
| 2022-04-27 | $0.6747000 | $0.6948000 | $0.6948000 | $0.6948000 |
| 2022-04-28 | $0.6948000 | $0.7036000 | $0.7036000 | $0.7036000 |
| 2022-04-29 | $0.7036000 | $0.6831000 | $0.6831000 | $0.6831000 |
| 2022-04-30 | $0.6831000 | $0.6664000 | $0.6664000 | $0.6664000 |
| 2022-05-01 | $0.6664000 | $0.6811000 | $0.6811000 | $0.6811000 |
| 2022-05-02 | $0.6811000 | $0.6817000 | $0.6817000 | $0.6817000 |
| 2022-05-03 | $0.6817000 | $0.6677000 | $0.6677000 | $0.6677000 |
| 2022-05-04 | $0.6677000 | $0.7023000 | $0.7023000 | $0.7023000 |
| 2022-05-05 | $0.7023000 | $0.7018000 | $0.7033000 | $0.7000000 |
| 2022-05-06 | $0.6469000 | $0.6374000 | $0.6374000 | $0.6374000 |
| 2022-05-07 | $0.6374000 | $0.6368000 | $0.6383000 | $0.6363000 |
| 2022-05-08 | $0.6278000 | $0.6024000 | $0.6024000 | $0.6024000 |
| 2022-05-09 | $0.6024000 | $0.5324000 | $0.5324000 | $0.5324000 |
| 2022-05-10 | $0.5324000 | $0.5489000 | $0.5489000 | $0.5489000 |
| 2022-05-11 | $0.5489000 | $0.5136000 | $0.5136000 | $0.5136000 |
| 2022-05-12 | $0.5136000 | $0.5118000 | $0.5118000 | $0.5118000 |
| 2022-05-13 | $0.5118000 | $0.5176000 | $0.5176000 | $0.5176000 |
| 2022-05-14 | $0.5176000 | $0.5319000 | $0.5319000 | $0.5319000 |
| 2022-05-15 | $0.5319000 | $0.5539000 | $0.5539000 | $0.5539000 |
| 2022-05-16 | $0.5539000 | $0.5497000 | $0.5540000 | $0.5489000 |
| 2022-05-17 | $0.5281000 | $0.5384000 | $0.5384000 | $0.5384000 |
| 2022-05-18 | $0.5384000 | $0.5413000 | $0.5424000 | $0.5379000 |
| 2022-05-20 | $0.5360000 | $0.5162000 | $0.5162000 | $0.5162000 |
| 2022-05-21 | $0.5162000 | $0.5206000 | $0.5206000 | $0.5206000 |
| 2022-05-22 | $0.5206000 | $0.5357000 | $0.5357000 | $0.5357000 |
| 2022-05-23 | $0.5357000 | $0.5146000 | $0.5146000 | $0.5146000 |
| 2022-05-24 | $0.5146000 | $0.5245000 | $0.5245000 | $0.5245000 |
| 2022-05-25 | $0.5245000 | $0.5223000 | $0.5223000 | $0.5223000 |
| 2022-05-26 | $0.5223000 | $0.5166000 | $0.5166000 | $0.5166000 |
| 2022-05-27 | $0.5166000 | $0.5062000 | $0.5062000 | $0.5062000 |
| 2022-05-28 | $0.5062000 | $0.5077000 | $0.5091000 | $0.5050000 |
| 2022-05-29 | $0.5135000 | $0.5213000 | $0.5213000 | $0.5213000 |
| 2022-05-30 | $0.5213000 | $0.5614000 | $0.5614000 | $0.5614000 |
| 2022-05-31 | $0.5614000 | $0.5625000 | $0.5625000 | $0.5625000 |
| 2022-06-01 | $0.5625000 | $0.5273000 | $0.5273000 | $0.5273000 |
| 2022-06-02 | $0.5273000 | $0.5388000 | $0.5388000 | $0.5388000 |
| 2022-06-03 | $0.5388000 | $0.5253000 | $0.5253000 | $0.5253000 |
| 2022-06-04 | $0.5253000 | $0.5283000 | $0.5283000 | $0.5283000 |
| 2022-06-05 | $0.5283000 | $0.5292000 | $0.5292000 | $0.5292000 |
| 2022-06-06 | $0.5292000 | $0.5550000 | $0.5550000 | $0.5550000 |
| 2022-06-07 | $0.5550000 | $0.5507000 | $0.5507000 | $0.5507000 |
| 2022-06-08 | $0.5507000 | $0.5531000 | $0.5534000 | $0.5494000 |
| 2022-06-09 | $0.5344000 | $0.5325000 | $0.5325000 | $0.5325000 |
| 2022-06-10 | $0.5325000 | $0.5145000 | $0.5145000 | $0.5145000 |
| 2022-06-11 | $0.5145000 | $0.5025000 | $0.5025000 | $0.5025000 |
| 2022-06-12 | $0.5025000 | $0.4706000 | $0.4706000 | $0.4706000 |
| 2022-06-13 | $0.4706000 | $0.4739000 | $0.4748000 | $0.4679000 |
| 2022-06-15 | $0.3915000 | $0.3994000 | $0.3994000 | $0.3994000 |
| 2022-06-16 | $0.3994000 | $0.3986000 | $0.4033000 | $0.3978000 |
| 2022-06-17 | $0.3606000 | $0.3617000 | $0.3617000 | $0.3617000 |
| 2022-06-18 | $0.3617000 | $0.3355000 | $0.3355000 | $0.3355000 |
| 2022-06-19 | $0.3355000 | $0.3638000 | $0.3638000 | $0.3638000 |
| 2022-06-20 | $0.3638000 | $0.3638000 | $0.3638000 | $0.3638000 |
| 2022-06-21 | $0.3638000 | $0.3664000 | $0.3664000 | $0.3664000 |
| 2022-06-22 | $0.3664000 | $0.3651000 | $0.3665000 | $0.3618000 |
| 2022-06-23 | $0.3532000 | $0.3734000 | $0.3734000 | $0.3734000 |
| 2022-06-24 | $0.3734000 | $0.3722000 | $0.3748000 | $0.3715000 |
| 2022-06-25 | $0.3756000 | $0.3801000 | $0.3801000 | $0.3801000 |
| 2022-06-26 | $0.3801000 | $0.3723000 | $0.3723000 | $0.3723000 |
| 2022-06-27 | $0.3723000 | $0.3667000 | $0.3667000 | $0.3667000 |
| 2022-06-28 | $0.3667000 | $0.3585000 | $0.3585000 | $0.3585000 |
| 2022-06-29 | $0.3585000 | $0.3557000 | $0.3557000 | $0.3557000 |
| 2022-06-30 | $0.3557000 | $0.3524000 | $0.3524000 | $0.3524000 |
| 2022-07-01 | $0.3524000 | $0.3522000 | $0.3533000 | $0.3478000 |
| 2022-07-02 | $0.3407000 | $0.3403000 | $0.3403000 | $0.3403000 |
| 2022-07-03 | $0.3403000 | $0.3398000 | $0.3410000 | $0.3395000 |
| 2022-07-04 | $0.3415000 | $0.3578000 | $0.3578000 | $0.3578000 |
| 2022-07-05 | $0.3578000 | $0.3568000 | $0.3568000 | $0.3568000 |
| 2022-07-06 | $0.3568000 | $0.3636000 | $0.3636000 | $0.3636000 |
| 2022-07-07 | $0.3636000 | $0.3633000 | $0.3642000 | $0.3623000 |
| 2022-07-08 | $0.3825000 | $0.3822000 | $0.3822000 | $0.3822000 |
| 2022-07-09 | $0.3822000 | $0.3831000 | $0.3834000 | $0.3794000 |
| 2022-07-10 | $0.3820000 | $0.3690000 | $0.3690000 | $0.3690000 |
| 2022-07-11 | $0.3690000 | $0.3530000 | $0.3530000 | $0.3530000 |
| 2022-07-12 | $0.3530000 | $0.3418000 | $0.3418000 | $0.3418000 |
| 2022-07-13 | $0.3418000 | $0.3581000 | $0.3581000 | $0.3581000 |
| 2022-07-14 | $0.3581000 | $0.3642000 | $0.3642000 | $0.3642000 |
| 2022-07-15 | $0.3642000 | $0.3686000 | $0.3686000 | $0.3686000 |
| 2022-07-16 | $0.3686000 | $0.3752000 | $0.3752000 | $0.3752000 |
| 2022-07-17 | $0.3752000 | $0.3680000 | $0.3680000 | $0.3680000 |
| 2022-07-18 | $0.3680000 | $0.3973000 | $0.3973000 | $0.3973000 |
| 2022-07-19 | $0.3973000 | $0.4142000 | $0.4142000 | $0.4142000 |
| 2022-07-20 | $0.4142000 | $0.4133000 | $0.4147000 | $0.4107000 |
| 2022-07-21 | $0.4110000 | $0.4098000 | $0.4098000 | $0.4098000 |
| 2022-07-22 | $0.4098000 | $0.4015000 | $0.4015000 | $0.4015000 |
| 2022-07-23 | $0.4015000 | $0.3974000 | $0.3974000 | $0.3974000 |
| 2022-07-24 | $0.3974000 | $0.3998000 | $0.3998000 | $0.3998000 |
| 2022-07-25 | $0.3998000 | $0.3969000 | $0.4011000 | $0.3967000 |
| 2022-07-26 | $0.3771000 | $0.3763000 | $0.3763000 | $0.3763000 |
| 2022-07-27 | $0.3763000 | $0.4064000 | $0.4064000 | $0.4064000 |
| 2022-07-28 | $0.4064000 | $0.4222000 | $0.4222000 | $0.4222000 |
| 2022-07-29 | $0.4222000 | $0.4207000 | $0.4207000 | $0.4207000 |
| 2022-07-30 | $0.4207000 | $0.4185000 | $0.4185000 | $0.4185000 |
| 2022-07-31 | $0.4185000 | $0.4126000 | $0.4126000 | $0.4126000 |
| 2022-08-01 | $0.4126000 | $0.4119000 | $0.4119000 | $0.4119000 |
| 2022-08-02 | $0.4119000 | $0.4069000 | $0.4069000 | $0.4069000 |
| 2022-08-03 | $0.4069000 | $0.4040000 | $0.4040000 | $0.4040000 |
| 2022-08-04 | $0.4040000 | $0.4004000 | $0.4004000 | $0.4004000 |
| 2022-08-05 | $0.4004000 | $0.4128000 | $0.4128000 | $0.4128000 |
| 2022-08-06 | $0.4128000 | $0.4063000 | $0.4063000 | $0.4063000 |
| 2022-08-07 | $0.4063000 | $0.4103000 | $0.4103000 | $0.4103000 |
| 2022-08-08 | $0.4103000 | $0.4216000 | $0.4216000 | $0.4216000 |
| 2022-08-09 | $0.4216000 | $0.4099000 | $0.4099000 | $0.4099000 |
| 2022-08-10 | $0.4099000 | $0.4241000 | $0.4241000 | $0.4241000 |
| 2022-08-11 | $0.4241000 | $0.4238000 | $0.4238000 | $0.4238000 |
| 2022-08-12 | $0.4238000 | $0.4223000 | $0.4244000 | $0.4208000 |
| 2022-08-13 | $0.4321000 | $0.4328000 | $0.4328000 | $0.4328000 |
| 2022-08-14 | $0.4328000 | $0.4304000 | $0.4304000 | $0.4304000 |
| 2022-08-15 | $0.4304000 | $0.4266000 | $0.4266000 | $0.4266000 |
| 2022-08-16 | $0.4266000 | $0.4223000 | $0.4223000 | $0.4223000 |
| 2022-08-17 | $0.4223000 | $0.4131000 | $0.4131000 | $0.4131000 |
| 2022-08-18 | $0.4131000 | $0.4107000 | $0.4107000 | $0.4107000 |
| 2022-08-19 | $0.4107000 | $0.3688000 | $0.3688000 | $0.3688000 |
| 2022-08-20 | $0.3688000 | $0.3742000 | $0.3742000 | $0.3742000 |
| 2022-08-21 | $0.3742000 | $0.3808000 | $0.3808000 | $0.3808000 |
| 2022-08-22 | $0.3808000 | $0.3788000 | $0.3788000 | $0.3788000 |
| 2022-08-23 | $0.3788000 | $0.3809000 | $0.3809000 | $0.3809000 |
| 2022-08-24 | $0.3809000 | $0.3782000 | $0.3782000 | $0.3782000 |
| 2022-08-25 | $0.3782000 | $0.3781000 | $0.3788000 | $0.3773000 |
| 2022-08-27 | $0.3584000 | $0.3547000 | $0.3547000 | $0.3547000 |
| 2022-08-28 | $0.3547000 | $0.3461000 | $0.3461000 | $0.3461000 |
| 2022-08-29 | $0.3461000 | $0.3592000 | $0.3592000 | $0.3592000 |
| 2022-08-30 | $0.3592000 | $0.3579000 | $0.3593000 | $0.3577000 |
| 2022-08-31 | $0.3507000 | $0.3549000 | $0.3549000 | $0.3549000 |
| 2022-09-01 | $0.3549000 | $0.3563000 | $0.3563000 | $0.3563000 |
| 2022-09-02 | $0.3563000 | $0.3532000 | $0.3532000 | $0.3532000 |
| 2022-09-03 | $0.3532000 | $0.3511000 | $0.3511000 | $0.3511000 |
| 2022-09-04 | $0.3511000 | $0.3541000 | $0.3541000 | $0.3541000 |
| 2022-09-05 | $0.3541000 | $0.3503000 | $0.3503000 | $0.3503000 |
| 2022-09-06 | $0.3503000 | $0.3326000 | $0.3326000 | $0.3326000 |
| 2022-09-07 | $0.3326000 | $0.3414000 | $0.3414000 | $0.3414000 |
| 2022-09-08 | $0.3414000 | $0.3420000 | $0.3420000 | $0.3420000 |
| 2022-09-09 | $0.3420000 | $0.3782000 | $0.3782000 | $0.3782000 |
| 2022-09-10 | $0.3782000 | $0.3833000 | $0.3833000 | $0.3833000 |
| 2022-09-11 | $0.3833000 | $0.3865000 | $0.3865000 | $0.3865000 |
| 2022-09-12 | $0.3865000 | $0.3965000 | $0.3965000 | $0.3965000 |
| 2022-09-13 | $0.3965000 | $0.3920000 | $0.3973000 | $0.3918000 |
| 2022-09-14 | $0.3571000 | $0.3581000 | $0.3581000 | $0.3581000 |
| 2022-09-15 | $0.3581000 | $0.3487000 | $0.3487000 | $0.3487000 |
| 2022-09-16 | $0.3487000 | $0.3505000 | $0.3505000 | $0.3505000 |
| 2022-09-17 | $0.3505000 | $0.3525000 | $0.3527000 | $0.3500000 |
| 2022-10-02 | $0.3419000 | $0.3373000 | $0.3373000 | $0.3373000 |
| 2022-10-03 | $0.3373000 | $0.3383000 | $0.3385000 | $0.3361000 |
| زوج | الصرف |
|---|---|
| LOG/BTC | acx |
| LOG/BTC | ccex |
| LOG/DOGE | ccex |
| LOG/LTC | ccex |
| LOG/USD | ccex |
| LOG/BTC | crex24 |
| LOG/BTC | novaexchange |
| LOG/DOGE | novaexchange |
وصف
وصف
عملات ذات صلة
