EXCL
ExclusiveCoin Ряд 1705
Веб-сайт
Twitter
5,851,627 EXCL
Купить / продать
Get Wallet
ExclusiveCoin
ExclusiveCoin Цена $ 0.2112
$ 0.2112
ExclusiveCoin 24h Vol
$14,293
$14,293
ExclusiveCoin Рейтинг Рынка $1,235,651
$1,235,651
24ч
0 BTC 1 H
0.38 %
24 H
-6.98 %
7 d
-12.60 %
сегодня ExclusiveCoin цена в долларах США в настоящее время
0.2112
USD, и если он преобразуется в Bitcoin является
0.00000378
BTC. Всего 5,851,627 EXCL в настоящее время распространяются на рынке. ExclusiveCoin цены в настоящее время испытывают изменение -6.98 %, проверять все криптовалюты. За последние 24 часа 0.000 M US dollars ExclusiveCoin торгуется на Crypto Exchanges. Получить ExclusiveCoin's прогресс, добавив его в свой избранное и создание свободного портфолио.
Полное имя
ExclusiveCoin
символ
EXCL
алгоритм
PoS
BTC цена
0.00000378 BTC
BTC рынок
22 BTC
BTC 24h Vol
0 BTC
Все добыденные монеты
5,851,627 EXCL
1h
0.38 %
24h
-6.98 %
7d
-12.60 %
Twitter
Веб-сайт
Share ExclusiveCoin Price
Диаграммы
| Date | Open | Close | High | Low |
|---|---|---|---|---|
| 2021-01-21 | $0.0845 | $0.0774 | $0.0907 | $0.0675 |
| 2021-01-22 | $0.0774 | $0.0757 | $0.0774 | $0.0755 |
| 2021-01-24 | $0.0867 | $0.0830 | $0.0904 | $0.0778 |
| 2021-01-25 | $0.0830 | $0.0840 | $0.0840 | $0.0828 |
| 2021-01-26 | $0.0846 | $0.0806 | $0.0868 | $0.0556 |
| 2021-01-27 | $0.0806 | $0.0755 | $0.0755 | $0.0755 |
| 2021-01-28 | $0.0755 | $0.0744 | $0.0760 | $0.0742 |
| 2021-01-29 | $0.0819 | $0.0996700 | $0.1175000 | $0.0754 |
| 2021-01-30 | $0.0996700 | $0.1000000 | $0.1025000 | $0.0986 |
| 2021-01-31 | $0.0913 | $0.0895 | $0.0941 | $0.0862 |
| 2021-02-01 | $0.0895 | $0.0874 | $0.0895 | $0.0873 |
| 2021-02-02 | $0.0939 | $0.0998200 | $0.1119000 | $0.0838 |
| 2021-02-03 | $0.0998200 | $0.1010000 | $0.1011000 | $0.0995100 |
| 2021-02-09 | $0.1268000 | $0.1270000 | $0.1363000 | $0.1163000 |
| 2021-02-10 | $0.1270000 | $0.1238000 | $0.1368000 | $0.1207000 |
| 2021-02-11 | $0.1238000 | $0.1335000 | $0.1608000 | $0.1157000 |
| 2021-02-12 | $0.1335000 | $0.1395000 | $0.1423000 | $0.1300000 |
| 2021-02-13 | $0.1395000 | $0.1393000 | $0.1421000 | $0.1294000 |
| 2021-02-14 | $0.1393000 | $0.1533000 | $0.1537000 | $0.1411000 |
| 2021-02-15 | $0.1533000 | $0.1535000 | $0.1537000 | $0.1528000 |
| 2021-02-16 | $0.1807000 | $0.1599000 | $0.3443000 | $0.1362000 |
| 2021-02-17 | $0.1599000 | $0.1711000 | $0.1778000 | $0.1497000 |
| 2021-02-18 | $0.1711000 | $0.1723000 | $0.1724000 | $0.1710000 |
| 2021-02-20 | $0.1622000 | $0.1772000 | $0.2052000 | $0.1571000 |
| 2021-02-21 | $0.1772000 | $0.1914000 | $0.2011000 | $0.1770000 |
| 2021-02-22 | $0.1914000 | $0.1705000 | $0.1851000 | $0.1553000 |
| 2021-02-23 | $0.1705000 | $0.1399000 | $0.1545000 | $0.1379000 |
| 2021-02-24 | $0.1399000 | $0.1497000 | $0.1512000 | $0.1403000 |
| 2021-02-25 | $0.1497000 | $0.1384000 | $0.1502000 | $0.1375000 |
| 2021-02-26 | $0.1384000 | $0.1357000 | $0.1464000 | $0.1343000 |
| 2021-02-27 | $0.1357000 | $0.1418000 | $0.1427000 | $0.1307000 |
| 2021-02-28 | $0.1418000 | $0.1344000 | $0.1390000 | $0.1285000 |
| 2021-03-01 | $0.1344000 | $0.1454000 | $0.1554000 | $0.1335000 |
| 2021-03-02 | $0.1454000 | $0.1431000 | $0.1465000 | $0.1343000 |
| 2021-03-03 | $0.1431000 | $0.1437000 | $0.1437000 | $0.1421000 |
| 2021-03-11 | $0.1392000 | $0.1532000 | $0.1729000 | $0.1335000 |
| 2021-03-12 | $0.1532000 | $0.1403000 | $0.1517000 | $0.1391000 |
| 2021-03-13 | $0.1403000 | $0.1384000 | $0.1404000 | $0.1382000 |
| 2021-03-26 | $0.1591000 | $0.1707000 | $0.1800000 | $0.1646000 |
| 2021-03-27 | $0.1707000 | $0.1804000 | $0.1927000 | $0.1659000 |
| 2021-03-28 | $0.1804000 | $0.1839000 | $0.1859000 | $0.1798000 |
| 2021-03-30 | $0.1758000 | $0.1793000 | $0.1899000 | $0.1758000 |
| 2021-03-31 | $0.1793000 | $0.1817000 | $0.1864000 | $0.1787000 |
| 2021-04-01 | $0.1817000 | $0.1850000 | $0.1874000 | $0.1791000 |
| 2021-04-02 | $0.1850000 | $0.1852000 | $0.1876000 | $0.1776000 |
| 2021-04-03 | $0.1852000 | $0.1862000 | $0.1867000 | $0.1852000 |
| 2021-04-16 | $0.2599000 | $0.2500000 | $0.2524000 | $0.2383000 |
| 2021-04-17 | $0.2500000 | $0.2493000 | $0.2514000 | $0.2493000 |
| 2021-04-18 | $0.2420000 | $0.3397000 | $0.3814000 | $0.2261000 |
| 2021-04-19 | $0.3397000 | $0.3559000 | $0.3575000 | $0.3298000 |
| 2021-04-29 | $0.2437000 | $0.2390000 | $0.2449000 | $0.2245000 |
| 2021-04-30 | $0.2390000 | $0.2377000 | $0.2393000 | $0.2352000 |
| 2021-05-01 | $0.2599000 | $0.2441000 | $0.2603000 | $0.2360000 |
| 2021-05-02 | $0.2441000 | $0.2432000 | $0.2445000 | $0.2429000 |
| 2021-05-03 | $0.2418000 | $0.2288000 | $0.3466000 | $0.1807000 |
| 2021-05-04 | $0.2288000 | $0.2130000 | $0.2247000 | $0.2023000 |
| 2021-05-05 | $0.2130000 | $0.2081000 | $0.2334000 | $0.2075000 |
| 2021-05-06 | $0.2076000 | $0.2229000 | $0.2280000 | $0.2026000 |
| 2021-05-07 | $0.2229000 | $0.2244000 | $0.2256000 | $0.2216000 |
| 2021-05-25 | $0.2202000 | $0.1923000 | $0.2238000 | $0.1823000 |
| 2021-05-26 | $0.1923000 | $0.1942000 | $0.1970000 | $0.1907000 |
| 2021-06-05 | $0.1843000 | $0.1784000 | $0.1894000 | $0.1699000 |
| 2021-06-06 | $0.1784000 | $0.1792000 | $0.1796000 | $0.1779000 |
| 2021-06-07 | $0.1736000 | $0.1565000 | $0.1632000 | $0.1555000 |
| 2021-06-08 | $0.1565000 | $0.1557000 | $0.1587000 | $0.1557000 |
| 2021-06-20 | $0.1442000 | $0.1474000 | $0.1474000 | $0.1421000 |
| 2021-06-21 | $0.1474000 | $0.1466000 | $0.1480000 | $0.1460000 |
| 2021-06-22 | $0.1184000 | $0.1126000 | $0.1217000 | $0.0976 |
| 2021-06-23 | $0.1126000 | $0.1058000 | $0.1175000 | $0.1007000 |
| 2021-06-24 | $0.1058000 | $0.1054000 | $0.1063000 | $0.1052000 |
| 2021-06-25 | $0.1168000 | $0.1055000 | $0.1096000 | $0.0900 |
| 2021-06-26 | $0.1055000 | $0.1062000 | $0.1066000 | $0.1046000 |
| 2021-06-28 | $0.1069000 | $0.1079000 | $0.1079000 | $0.0928 |
| 2021-06-29 | $0.1079000 | $0.1127000 | $0.1181000 | $0.1084000 |
| 2021-06-30 | $0.1127000 | $0.1130000 | $0.1132000 | $0.1120000 |
| 2021-07-01 | $0.1101000 | $0.1040000 | $0.1097000 | $0.1040000 |
| 2021-07-02 | $0.1040000 | $0.1046000 | $0.1053000 | $0.1036000 |
| 2021-07-08 | $0.0918 | $0.1187000 | $0.1292000 | $0.0888 |
| 2021-07-09 | $0.1187000 | $0.1227000 | $0.1552000 | $0.1187000 |
| 2021-07-10 | $0.1227000 | $0.1239000 | $0.1239000 | $0.1224000 |
| 2021-07-13 | $0.1042000 | $0.1044000 | $0.1149000 | $0.0989 |
| 2021-07-14 | $0.1044000 | $0.1040000 | $0.1046000 | $0.1040000 |
| 2021-07-16 | $0.1033000 | $0.0851 | $0.1065000 | $0.0845 |
| 2021-07-17 | $0.0851 | $0.0990600 | $0.1092000 | $0.0855 |
| 2021-07-18 | $0.0990600 | $0.0995500 | $0.0995900 | $0.0989 |
| 2021-07-20 | $0.0956 | $0.0870 | $0.0924 | $0.0870 |
| 2021-07-21 | $0.0870 | $0.0865 | $0.0873 | $0.0865 |
| 2021-07-28 | $0.1165000 | $0.1253000 | $0.1369000 | $0.1181000 |
| 2021-07-29 | $0.1253000 | $0.1177000 | $0.1260000 | $0.1175000 |
| 2021-08-02 | $0.1336000 | $0.1327000 | $0.1371000 | $0.1312000 |
| 2021-08-03 | $0.1327000 | $0.1335000 | $0.1335000 | $0.1315000 |
| 2021-08-05 | $0.1911000 | $0.1636000 | $0.1991000 | $0.1435000 |
| 2021-08-06 | $0.1636000 | $0.2010000 | $0.2143000 | $0.1714000 |
| 2021-08-07 | $0.2010000 | $0.2008000 | $0.2013000 | $0.1999000 |
| 2021-08-09 | $0.1841000 | $0.1852000 | $0.1944000 | $0.1731000 |
| 2021-08-10 | $0.1852000 | $0.1806000 | $0.1911000 | $0.1705000 |
| 2021-08-11 | $0.1806000 | $0.1808000 | $0.1814000 | $0.1799000 |
| 2021-08-12 | $0.2077000 | $0.1901000 | $0.2030000 | $0.1786000 |
| 2021-08-13 | $0.1901000 | $0.1908000 | $0.1913000 | $0.1894000 |
| 2021-08-14 | $0.1985000 | $0.1922000 | $0.2025000 | $0.1917000 |
| 2021-08-15 | $0.1922000 | $0.1895000 | $0.1928000 | $0.1895000 |
| 2021-08-16 | $0.1895000 | $0.1897000 | $0.1929000 | $0.1851000 |
| 2021-08-17 | $0.1897000 | $0.1876000 | $0.1903000 | $0.1876000 |
| 2021-08-18 | $0.1823000 | $0.1735000 | $0.1833000 | $0.1118000 |
| 2021-08-19 | $0.1735000 | $0.1731000 | $0.1745000 | $0.1729000 |
| 2021-08-25 | $0.1517000 | $0.1548000 | $0.1573000 | $0.1543000 |
| 2021-08-26 | $0.1548000 | $0.1546000 | $0.1546000 | $0.1452000 |
| 2021-08-27 | $0.1546000 | $0.1625000 | $0.1733000 | $0.1522000 |
| 2021-08-28 | $0.1625000 | $0.1673000 | $0.1673000 | $0.1595000 |
| 2021-08-29 | $0.1673000 | $0.1718000 | $0.1722000 | $0.1669000 |
| 2021-08-30 | $0.1718000 | $0.1713000 | $0.1721000 | $0.1711000 |
| 2021-09-02 | $0.1680000 | $0.1754000 | $0.1863000 | $0.1666000 |
| 2021-09-03 | $0.1754000 | $0.1793000 | $0.1798000 | $0.1752000 |
| 2021-09-05 | $0.1668000 | $0.1662000 | $0.1787000 | $0.1657000 |
| 2021-09-06 | $0.1662000 | $0.1723000 | $0.1823000 | $0.1633000 |
| 2021-09-07 | $0.1723000 | $0.1715000 | $0.1771000 | $0.1532000 |
| 2021-09-08 | $0.1715000 | $0.1737000 | $0.1739000 | $0.1701000 |
| 2021-09-11 | $0.1633000 | $0.1536000 | $0.1784000 | $0.1427000 |
| 2021-09-12 | $0.1536000 | $0.1584000 | $0.1681000 | $0.1492000 |
| 2021-09-13 | $0.1584000 | $0.1560000 | $0.1592000 | $0.1555000 |
| 2021-09-16 | $0.1743000 | $0.1638000 | $0.1729000 | $0.1500000 |
| 2021-09-17 | $0.1638000 | $0.1812000 | $0.1868000 | $0.1613000 |
| 2021-09-18 | $0.1812000 | $0.1884000 | $0.1894000 | $0.1806000 |
| 2021-09-19 | $0.1928000 | $0.1895000 | $0.2079000 | $0.1573000 |
| 2021-09-20 | $0.1895000 | $0.1882000 | $0.1898000 | $0.1880000 |
| 2021-09-21 | $0.1451000 | $0.1347000 | $0.1429000 | $0.1331000 |
| 2021-09-22 | $0.1347000 | $0.1425000 | $0.1473000 | $0.1425000 |
| 2021-09-23 | $0.1425000 | $0.1419000 | $0.1434000 | $0.1417000 |
| 2021-09-24 | $0.1468000 | $0.1435000 | $0.1435000 | $0.1397000 |
| 2021-09-25 | $0.1435000 | $0.1439000 | $0.1440000 | $0.1428000 |
| 2021-09-29 | $0.1252000 | $0.1288000 | $0.1288000 | $0.1254000 |
| 2021-09-30 | $0.1288000 | $0.1359000 | $0.1394000 | $0.1271000 |
| 2021-10-01 | $0.1359000 | $0.1421000 | $0.1493000 | $0.1416000 |
| 2021-10-02 | $0.1421000 | $0.1415000 | $0.1423000 | $0.1407000 |
| 2021-10-04 | $0.1481000 | $0.1537000 | $0.1685000 | $0.1513000 |
| 2021-10-05 | $0.1537000 | $0.1591000 | $0.1731000 | $0.1591000 |
| 2021-10-06 | $0.1591000 | $0.1586000 | $0.1592000 | $0.1583000 |
| 2021-10-07 | $0.1533000 | $0.1436000 | $0.1544000 | $0.1426000 |
| 2021-10-08 | $0.1436000 | $0.1443000 | $0.1443000 | $0.1435000 |
| 2021-10-10 | $0.1495000 | $0.1493000 | $0.1493000 | $0.1450000 |
| 2021-10-11 | $0.1493000 | $0.1345000 | $0.1570000 | $0.1150000 |
| 2021-10-12 | $0.1345000 | $0.1406000 | $0.1456000 | $0.1171000 |
| 2021-10-13 | $0.1406000 | $0.1377000 | $0.1492000 | $0.1297000 |
| 2021-10-14 | $0.1377000 | $0.1348000 | $0.1463000 | $0.1319000 |
| 2021-10-15 | $0.1348000 | $0.1344000 | $0.1350000 | $0.1343000 |
| 2021-10-16 | $0.1376000 | $0.1278000 | $0.1370000 | $0.1059000 |
| 2021-10-17 | $0.1278000 | $0.1286000 | $0.1298000 | $0.1175000 |
| 2021-10-18 | $0.1286000 | $0.1292000 | $0.1295000 | $0.1284000 |
| 2021-10-19 | $0.1216000 | $0.1305000 | $0.1324000 | $0.1209000 |
| 2021-10-20 | $0.1305000 | $0.1300000 | $0.1307000 | $0.1300000 |
| 2021-10-21 | $0.1274000 | $0.1215000 | $0.1314000 | $0.1165000 |
| 2021-10-22 | $0.1215000 | $0.1262000 | $0.1311000 | $0.1171000 |
| 2021-10-23 | $0.1262000 | $0.1294000 | $0.1300000 | $0.1245000 |
| 2021-10-24 | $0.1294000 | $0.1169000 | $0.1284000 | $0.0950 |
| 2021-10-25 | $0.1169000 | $0.1205000 | $0.1312000 | $0.1117000 |
| 2021-10-26 | $0.1205000 | $0.1152000 | $0.1152000 | $0.0941 |
| 2021-10-27 | $0.1152000 | $0.1058000 | $0.1169000 | $0.1047000 |
| 2021-10-28 | $0.1058000 | $0.1063000 | $0.1066000 | $0.1058000 |
| 2021-10-30 | $0.1165000 | $0.1052000 | $0.1269000 | $0.0996500 |
| 2021-10-31 | $0.1052000 | $0.1135000 | $0.1160000 | $0.1018000 |
| 2021-11-01 | $0.1135000 | $0.1140000 | $0.1142000 | $0.1132000 |
| 2021-11-02 | $0.1049000 | $0.1170000 | $0.1170000 | $0.1082000 |
| 2021-11-03 | $0.1170000 | $0.1227000 | $0.1366000 | $0.1070000 |
| 2021-11-04 | $0.1227000 | $0.1131000 | $0.1272000 | $0.1081000 |
| 2021-11-05 | $0.1131000 | $0.1127000 | $0.1132000 | $0.1125000 |
| 2021-11-08 | $0.1127000 | $0.1223000 | $0.1452000 | $0.1155000 |
| 2021-11-09 | $0.1223000 | $0.1125000 | $0.1279000 | $0.1084000 |
| 2021-11-10 | $0.1125000 | $0.1091000 | $0.1227000 | $0.1039000 |
| 2021-11-11 | $0.1091000 | $0.1134000 | $0.1173000 | $0.1057000 |
| 2021-11-12 | $0.1134000 | $0.1136000 | $0.1148000 | $0.1039000 |
| 2021-11-13 | $0.1136000 | $0.1050000 | $0.1166000 | $0.1050000 |
| 2021-11-14 | $0.1050000 | $0.1192000 | $0.1199000 | $0.1068000 |
| 2021-11-15 | $0.1192000 | $0.1126000 | $0.1330000 | $0.1056000 |
| 2021-11-16 | $0.1126000 | $0.1088000 | $0.1190000 | $0.1004000 |
| 2021-11-17 | $0.1088000 | $0.1165000 | $0.1177000 | $0.1081000 |
| 2021-11-18 | $0.1165000 | $0.1168000 | $0.1172000 | $0.1161000 |
| 2021-11-19 | $0.0956 | $0.0983 | $0.1064000 | $0.0965 |
| 2021-11-20 | $0.0983 | $0.0989 | $0.0990700 | $0.0981 |
| 2021-11-21 | $0.1004000 | $0.0974 | $0.0986 | $0.0974 |
| 2021-11-22 | $0.0974 | $0.0940 | $0.0968 | $0.0935 |
| 2021-11-23 | $0.0940 | $0.0956 | $0.1030000 | $0.0956 |
| 2021-11-24 | $0.0956 | $0.0955 | $0.0957 | $0.0955 |
| 2021-11-25 | $0.0938 | $0.0973 | $0.0979 | $0.0967 |
| 2021-11-26 | $0.0973 | $0.0861 | $0.1022000 | $0.0850 |
| 2021-11-27 | $0.0861 | $0.0904 | $0.0932 | $0.0860 |
| 2021-11-28 | $0.0904 | $0.0912 | $0.0957 | $0.0912 |
| 2021-11-29 | $0.0912 | $0.0943 | $0.0949 | $0.0862 |
| 2021-11-30 | $0.0943 | $0.0895 | $0.0969 | $0.0843 |
| 2021-12-01 | $0.0895 | $0.0944 | $0.1059000 | $0.0853 |
| 2021-12-02 | $0.0944 | $0.0882 | $0.0933 | $0.0876 |
| 2021-12-03 | $0.0882 | $0.0885 | $0.0918 | $0.0784 |
| 2021-12-04 | $0.0885 | $0.0788 | $0.0813 | $0.0749 |
| 2021-12-05 | $0.0788 | $0.0727 | $0.0791 | $0.0712 |
| 2021-12-06 | $0.0727 | $0.0708 | $0.0758 | $0.0647 |
| 2021-12-07 | $0.0708 | $0.0770 | $0.0775 | $0.0673 |
| 2021-12-08 | $0.0770 | $0.0766 | $0.0770 | $0.0766 |
| 2021-12-09 | $0.0783 | $0.0738 | $0.0738 | $0.0738 |
| 2021-12-10 | $0.0738 | $0.0651 | $0.0732 | $0.0604 |
| 2021-12-11 | $0.0651 | $0.0603 | $0.0726 | $0.0588 |
| 2021-12-12 | $0.0603 | $0.0631 | $0.0687 | $0.0611 |
| 2021-12-13 | $0.0631 | $0.0687 | $0.0693 | $0.0627 |
| 2021-12-15 | $0.0697 | $0.0587 | $0.0704 | $0.0548 |
| 2021-12-16 | $0.0587 | $0.0610 | $0.0624 | $0.0567 |
| 2021-12-17 | $0.0610 | $0.0656 | $0.0656 | $0.0522 |
| 2021-12-18 | $0.0656 | $0.0600 | $0.0665 | $0.0530 |
| 2021-12-19 | $0.0600 | $0.0560 | $0.0598 | $0.0556 |
| 2021-12-20 | $0.0560 | $0.0558 | $0.0561 | $0.0555 |
| 2021-12-21 | $0.0563 | $0.0612 | $0.0631 | $0.0582 |
| 2021-12-22 | $0.0612 | $0.0612 | $0.0613 | $0.0610 |
| 2021-12-23 | $0.0569 | $0.0630 | $0.0635 | $0.0595 |
| 2021-12-24 | $0.0630 | $0.0595 | $0.0636 | $0.0585 |
| 2021-12-25 | $0.0595 | $0.0620 | $0.0635 | $0.0560 |
| 2021-12-26 | $0.0620 | $0.0615 | $0.0630 | $0.0513 |
| 2021-12-27 | $0.0615 | $0.0614 | $0.0624 | $0.0517 |
| 2021-12-28 | $0.0614 | $0.0509 | $0.0575 | $0.0504 |
| 2021-12-29 | $0.0509 | $0.0521 | $0.0553 | $0.0492600 |
| 2021-12-30 | $0.0521 | $0.0518 | $0.0528 | $0.0518 |
| 2021-12-31 | $0.0518 | $0.0517 | $0.0517 | $0.0429600 |
| 2022-01-01 | $0.0517 | $0.0519 | $0.0521 | $0.0517 |
| 2022-01-02 | $0.0520 | $0.0506 | $0.0530 | $0.0506 |
| 2022-01-03 | $0.0506 | $0.0505 | $0.0506 | $0.0505 |
| 2022-01-04 | $0.0441300 | $0.0485700 | $0.0485700 | $0.0430800 |
| 2022-01-05 | $0.0485700 | $0.0403900 | $0.0477800 | $0.0399600 |
| 2022-01-06 | $0.0403900 | $0.0435300 | $0.0436100 | $0.0402600 |
| 2022-01-07 | $0.0430900 | $0.0390500 | $0.0419600 | $0.0386400 |
| 2022-01-08 | $0.0390500 | $0.0458600 | $0.0466900 | $0.0391900 |
| 2022-01-09 | $0.0458600 | $0.0464800 | $0.0464800 | $0.0460600 |
| 2022-01-10 | $0.0464800 | $0.0464300 | $0.0468500 | $0.0401600 |
| 2022-01-11 | $0.0464300 | $0.0462800 | $0.0464900 | $0.0462700 |
| 2022-01-12 | $0.0423200 | $0.0474300 | $0.0474300 | $0.0434800 |
| 2022-01-13 | $0.0474300 | $0.0421500 | $0.0476800 | $0.0421500 |
| 2022-01-14 | $0.0421500 | $0.0418000 | $0.0461100 | $0.0413700 |
| 2022-01-15 | $0.0418000 | $0.0452400 | $0.0465400 | $0.0413700 |
| 2022-01-16 | $0.0452400 | $0.0478400 | $0.0478400 | $0.0418100 |
| 2022-01-17 | $0.0478400 | $0.0477100 | $0.0479500 | $0.0476800 |
| 2022-01-18 | $0.0591 | $0.0534 | $0.0682 | $0.0534 |
| 2022-01-19 | $0.0534 | $0.0535 | $0.0535 | $0.0533 |
| 2022-01-20 | $0.0521 | $0.0590 | $0.0590 | $0.0509 |
| 2022-01-21 | $0.0590 | $0.0474100 | $0.0584 | $0.0441300 |
| 2022-01-22 | $0.0474100 | $0.0473500 | $0.0526 | $0.0399900 |
| 2022-01-23 | $0.0473500 | $0.0477400 | $0.0477800 | $0.0472100 |
| 2022-01-24 | $0.0504 | $0.0484500 | $0.0547 | $0.0433100 |
| 2022-01-25 | $0.0484500 | $0.0451100 | $0.0514 | $0.0417800 |
| 2022-01-26 | $0.0451100 | $0.0416200 | $0.0449300 | $0.0394100 |
| 2022-01-27 | $0.0416200 | $0.0401700 | $0.0427700 | $0.0401700 |
| 2022-01-28 | $0.0401700 | $0.0407600 | $0.0434100 | $0.0403900 |
| 2022-01-29 | $0.0407600 | $0.0410100 | $0.0410400 | $0.0406900 |
| 2022-02-01 | $0.0558 | $0.0565 | $0.0565 | $0.0495600 |
| 2022-02-02 | $0.0565 | $0.0472600 | $0.0558 | $0.0472600 |
| 2022-02-03 | $0.0472600 | $0.0473200 | $0.0474000 | $0.0471000 |
| 2022-02-04 | $0.0504 | $0.0528 | $0.0562 | $0.0528 |
| 2022-02-05 | $0.0528 | $0.0526 | $0.0555 | $0.0526 |
| 2022-02-06 | $0.0526 | $0.0547 | $0.0568 | $0.0539 |
| 2022-02-07 | $0.0547 | $0.0592 | $0.0592 | $0.0566 |
| 2022-02-08 | $0.0592 | $0.0595 | $0.0613 | $0.0595 |
| 2022-02-09 | $0.0595 | $0.0644 | $0.0649 | $0.0600 |
| 2022-02-10 | $0.0644 | $0.0583 | $0.0631 | $0.0583 |
| 2022-02-11 | $0.0583 | $0.0564 | $0.0581 | $0.0564 |
| 2022-02-12 | $0.0564 | $0.0563 | $0.0564 | $0.0562 |
| 2022-02-13 | $0.0562 | $0.0539 | $0.0560 | $0.0534 |
| 2022-02-14 | $0.0539 | $0.0549 | $0.0600 | $0.0545 |
| 2022-02-15 | $0.0549 | $0.0566 | $0.0611 | $0.0566 |
| 2022-02-16 | $0.0566 | $0.0558 | $0.0584 | $0.0558 |
| 2022-02-17 | $0.0558 | $0.0494700 | $0.0612 | $0.0478400 |
| 2022-02-18 | $0.0494700 | $0.0544 | $0.0544 | $0.0487900 |
| 2022-02-19 | $0.0544 | $0.0537 | $0.0546 | $0.0537 |
| 2022-02-20 | $0.0537 | $0.0464600 | $0.0515 | $0.0464600 |
| 2022-02-21 | $0.0464600 | $0.0463000 | $0.0463000 | $0.0440700 |
| 2022-02-22 | $0.0463000 | $0.0455400 | $0.0478300 | $0.0455400 |
| 2022-02-23 | $0.0455400 | $0.0477100 | $0.0477100 | $0.0443500 |
| 2022-02-24 | $0.0477100 | $0.0467900 | $0.0522 | $0.0464100 |
| 2022-02-25 | $0.0467900 | $0.0470900 | $0.0538 | $0.0470900 |
| 2022-02-26 | $0.0470900 | $0.0469600 | $0.0469600 | $0.0465700 |
| 2022-02-27 | $0.0469600 | $0.0468600 | $0.0471300 | $0.0468400 |
| 2022-02-28 | $0.0452600 | $0.0501 | $0.0518 | $0.0414600 |
| 2022-03-01 | $0.0501 | $0.0524 | $0.0529 | $0.0431000 |
| 2022-03-02 | $0.0524 | $0.0496500 | $0.0523 | $0.0448100 |
| 2022-03-03 | $0.0496500 | $0.0495900 | $0.0496900 | $0.0494100 |
| 2022-03-04 | $0.0505 | $0.0529 | $0.0548 | $0.0403300 |
| 2022-03-05 | $0.0529 | $0.0527 | $0.0529 | $0.0526 |
| 2022-03-06 | $0.0441400 | $0.0491900 | $0.0495700 | $0.0422700 |
| 2022-03-07 | $0.0491900 | $0.0525 | $0.0532 | $0.0418300 |
| 2022-03-08 | $0.0525 | $0.0528 | $0.0528 | $0.0523 |
| 2022-03-09 | $0.0519 | $0.0465800 | $0.0562 | $0.0461600 |
| 2022-03-10 | $0.0465800 | $0.0513 | $0.0513 | $0.0437800 |
| 2022-03-11 | $0.0513 | $0.0512 | $0.0513 | $0.0511 |
| 2022-03-12 | $0.0484300 | $0.0485100 | $0.0488900 | $0.0485100 |
| 2022-03-13 | $0.0485100 | $0.0486700 | $0.0486800 | $0.0484200 |
| 2022-03-15 | $0.0496200 | $0.0491400 | $0.0495400 | $0.0491400 |
| 2022-03-16 | $0.0491400 | $0.0490600 | $0.0492900 | $0.0490100 |
| 2022-03-17 | $0.0514 | $0.0512 | $0.0528 | $0.0512 |
| 2022-03-18 | $0.0512 | $0.0522 | $0.0522 | $0.0522 |
| 2022-03-19 | $0.0522 | $0.0549 | $0.0549 | $0.0528 |
| 2022-03-20 | $0.0549 | $0.0524 | $0.0549 | $0.0520 |
| 2022-03-21 | $0.0524 | $0.0546 | $0.0546 | $0.0521 |
| 2022-03-22 | $0.0546 | $0.0543 | $0.0593 | $0.0530 |
| 2022-03-23 | $0.0543 | $0.0571 | $0.0575 | $0.0536 |
| 2022-03-24 | $0.0571 | $0.0572 | $0.0574 | $0.0570 |
| 2022-03-25 | $0.0546 | $0.0554 | $0.0616 | $0.0550 |
| 2022-03-26 | $0.0554 | $0.0579 | $0.0584 | $0.0552 |
| 2022-03-27 | $0.0579 | $0.0609 | $0.0646 | $0.0581 |
| 2022-03-28 | $0.0609 | $0.0608 | $0.0610 | $0.0607 |
| 2022-03-29 | $0.0655 | $0.0631 | $0.0660 | $0.0584 |
| 2022-03-30 | $0.0631 | $0.0640 | $0.0640 | $0.0579 |
| 2022-03-31 | $0.0640 | $0.0565 | $0.0619 | $0.0446100 |
| 2022-04-01 | $0.0565 | $0.0574 | $0.0583 | $0.0458400 |
| 2022-04-02 | $0.0574 | $0.0574 | $0.0574 | $0.0572 |
| 2022-04-04 | $0.0538 | $0.0541 | $0.0541 | $0.0536 |
| 2022-04-05 | $0.0541 | $0.0532 | $0.0623 | $0.0505 |
| 2022-04-06 | $0.0532 | $0.0561 | $0.0592 | $0.0505 |
| 2022-04-07 | $0.0561 | $0.0591 | $0.0596 | $0.0530 |
| 2022-04-08 | $0.0591 | $0.0507 | $0.0575 | $0.0486100 |
| 2022-04-09 | $0.0507 | $0.0547 | $0.0552 | $0.0491800 |
| 2022-04-10 | $0.0547 | $0.0548 | $0.0552 | $0.0540 |
| 2022-04-11 | $0.0548 | $0.0494200 | $0.0514 | $0.0446800 |
| 2022-04-12 | $0.0494200 | $0.0513 | $0.0525 | $0.0461000 |
| 2022-04-13 | $0.0513 | $0.0514 | $0.0515 | $0.0512 |
| 2022-04-15 | $0.0503 | $0.0490800 | $0.0511 | $0.0490800 |
| 2022-04-16 | $0.0490800 | $0.0489800 | $0.0491000 | $0.0489800 |
| 2022-04-17 | $0.0488700 | $0.0492100 | $0.0492100 | $0.0472300 |
| 2022-04-18 | $0.0492100 | $0.0477500 | $0.0506 | $0.0477500 |
| 2022-04-19 | $0.0477500 | $0.0485600 | $0.0511 | $0.0481500 |
| 2022-04-20 | $0.0485600 | $0.0483200 | $0.0486200 | $0.0483100 |
| 2022-04-21 | $0.0484100 | $0.0473700 | $0.0498000 | $0.0469700 |
| 2022-04-22 | $0.0473700 | $0.0473500 | $0.0473800 | $0.0470800 |
| 2022-04-24 | $0.0485200 | $0.0481500 | $0.0485400 | $0.0457800 |
| 2022-04-25 | $0.0481500 | $0.0476500 | $0.0482100 | $0.0474000 |
| 2022-04-26 | $0.0473100 | $0.0312600 | $0.0446000 | $0.0312600 |
| 2022-04-27 | $0.0312600 | $0.0317900 | $0.0372900 | $0.0259100 |
| 2022-04-28 | $0.0317900 | $0.0322000 | $0.0357700 | $0.0318000 |
| 2022-04-29 | $0.0322000 | $0.0328100 | $0.0370500 | $0.0285600 |
| 2022-04-30 | $0.0328100 | $0.0263600 | $0.0361400 | $0.0263600 |
| 2022-05-01 | $0.0263600 | $0.0284800 | $0.0365600 | $0.0269400 |
| 2022-05-02 | $0.0284800 | $0.0277300 | $0.0323500 | $0.0269600 |
| 2022-05-03 | $0.0277300 | $0.0222600 | $0.0301800 | $0.0207500 |
| 2022-05-04 | $0.0222600 | $0.0361100 | $0.0488100 | $0.0234100 |
| 2022-05-05 | $0.0361100 | $0.0360700 | $0.0361600 | $0.0359900 |
| 2022-05-06 | $0.0372800 | $0.0331300 | $0.0367300 | $0.0331300 |
| 2022-05-07 | $0.0331300 | $0.0330900 | $0.0331700 | $0.0330700 |
| 2022-05-08 | $0.0351100 | $0.0323300 | $0.0350500 | $0.0255300 |
| 2022-05-09 | $0.0323300 | $0.0282700 | $0.0285700 | $0.0234600 |
| 2022-05-10 | $0.0282700 | $0.0251200 | $0.0313200 | $0.0245000 |
| 2022-05-11 | $0.0251200 | $0.0177000 | $0.0301800 | $0.0153800 |
| 2022-05-12 | $0.0177000 | $0.0225500 | $0.0248700 | $0.0161900 |
| 2022-05-13 | $0.0225500 | $0.0225200 | $0.0231000 | $0.0163800 |
| 2022-05-14 | $0.0225200 | $0.0180300 | $0.0234400 | $0.0180300 |
| 2022-05-15 | $0.0180300 | $0.0247200 | $0.0256600 | $0.0175300 |
| 2022-05-16 | $0.0247200 | $0.0245300 | $0.0247300 | $0.0245000 |
| 2022-05-17 | $0.0194000 | $0.0237200 | $0.0237200 | $0.0149000 |
| 2022-05-18 | $0.0237200 | $0.0238200 | $0.0239000 | $0.0237000 |
| 2022-05-20 | $0.0208900 | $0.0201200 | $0.0201200 | $0.0201200 |
| 2022-05-21 | $0.0201200 | $0.0205900 | $0.0211800 | $0.0150000 |
| 2022-05-22 | $0.0205900 | $0.0217900 | $0.0217900 | $0.0211900 |
| 2022-05-23 | $0.0217900 | $0.0154100 | $0.0209300 | $0.0148300 |
| 2022-05-24 | $0.0154100 | $0.0177800 | $0.0210400 | $0.0157000 |
| 2022-05-25 | $0.0177800 | $0.0177000 | $0.0177000 | $0.0177000 |
| 2022-05-26 | $0.0177000 | $0.0145900 | $0.0175100 | $0.0145900 |
| 2022-05-27 | $0.0145900 | $0.0140100 | $0.0143000 | $0.0125800 |
| 2022-05-28 | $0.0140100 | $0.0140600 | $0.0140900 | $0.0139800 |
| 2022-05-29 | $0.0171200 | $0.0170800 | $0.0173800 | $0.0159000 |
| 2022-05-30 | $0.0170800 | $0.0190300 | $0.0209300 | $0.0139600 |
| 2022-05-31 | $0.0190300 | $0.0190700 | $0.0254300 | $0.0146200 |
| 2022-06-01 | $0.0190700 | $0.0178700 | $0.0181700 | $0.0175800 |
| 2022-06-02 | $0.0178700 | $0.0170500 | $0.0200900 | $0.0167400 |
| 2022-06-03 | $0.0170500 | $0.0166200 | $0.0169200 | $0.0160300 |
| 2022-06-04 | $0.0166200 | $0.0167100 | $0.0167100 | $0.0167100 |
| 2022-06-05 | $0.0167100 | $0.0167400 | $0.0167400 | $0.0167400 |
| 2022-06-06 | $0.0167400 | $0.0175600 | $0.0175600 | $0.0175600 |
| 2022-06-07 | $0.0175600 | $0.0174200 | $0.0174200 | $0.0174200 |
| 2022-06-08 | $0.0174200 | $0.0174800 | $0.0175100 | $0.0173800 |
| 2022-06-09 | $0.0271700 | $0.0312900 | $0.0312900 | $0.0255700 |
| 2022-06-10 | $0.0312900 | $0.0302300 | $0.0311000 | $0.0287800 |
| 2022-06-11 | $0.0302300 | $0.0278200 | $0.0303800 | $0.0278200 |
| 2022-06-12 | $0.0278200 | $0.0308400 | $0.0308400 | $0.0260600 |
| 2022-06-13 | $0.0308400 | $0.0310800 | $0.0311200 | $0.0306700 |
| 2022-06-15 | $0.0303000 | $0.0325000 | $0.0424300 | $0.0293400 |
| 2022-06-16 | $0.0325000 | $0.0324400 | $0.0328100 | $0.0323600 |
| 2022-06-17 | $0.0358600 | $0.0326900 | $0.0359600 | $0.0326900 |
| 2022-06-18 | $0.0326900 | $0.0303300 | $0.0305200 | $0.0303300 |
| 2022-06-19 | $0.0303300 | $0.0330900 | $0.0330900 | $0.0328900 |
| 2022-06-20 | $0.0330900 | $0.0332900 | $0.0431600 | $0.0328800 |
| 2022-06-21 | $0.0332900 | $0.0374700 | $0.0374700 | $0.0335300 |
| 2022-06-22 | $0.0374700 | $0.0372500 | $0.0374800 | $0.0369900 |
| 2022-06-23 | $0.0361200 | $0.0459900 | $0.0462100 | $0.0381900 |
| 2022-06-24 | $0.0459900 | $0.0458300 | $0.0461600 | $0.0457600 |
| 2022-06-25 | $0.0409500 | $0.0412300 | $0.0470300 | $0.0347900 |
| 2022-06-26 | $0.0412300 | $0.0347000 | $0.0410100 | $0.0344900 |
| 2022-06-27 | $0.0347000 | $0.0329400 | $0.0341800 | $0.0211300 |
| 2022-06-28 | $0.0329400 | $0.0320000 | $0.0326100 | $0.0247100 |
| 2022-06-29 | $0.0320000 | $0.0249200 | $0.0317500 | $0.0249200 |
| 2022-06-30 | $0.0249200 | $0.0238900 | $0.0294600 | $0.0238900 |
| 2022-07-01 | $0.0238900 | $0.0239100 | $0.0239600 | $0.0235800 |
| 2022-07-02 | $0.0248300 | $0.0230700 | $0.0248000 | $0.0230700 |
| 2022-07-03 | $0.0230700 | $0.0230300 | $0.0231200 | $0.0230200 |
| 2022-07-04 | $0.0231500 | $0.0248600 | $0.0248600 | $0.0242600 |
| 2022-07-05 | $0.0248600 | $0.0248000 | $0.0248000 | $0.0248000 |
| 2022-07-06 | $0.0248000 | $0.0252700 | $0.0252700 | $0.0252700 |
| 2022-07-07 | $0.0252700 | $0.0252500 | $0.0253100 | $0.0251800 |
| 2022-07-08 | $0.0194500 | $0.0177100 | $0.0207300 | $0.0177100 |
| 2022-07-09 | $0.0177100 | $0.0177400 | $0.0177600 | $0.0175800 |
| 2022-07-10 | $0.0164000 | $0.0166800 | $0.0187600 | $0.0145900 |
| 2022-07-11 | $0.0166800 | $0.0147600 | $0.0159600 | $0.0147600 |
| 2022-07-12 | $0.0147600 | $0.0142900 | $0.0142900 | $0.0135200 |
| 2022-07-13 | $0.0142900 | $0.0109200 | $0.0165900 | $0.0101200 |
| 2022-07-14 | $0.0109200 | $0.0123500 | $0.0170800 | $0.009671 |
| 2022-07-15 | $0.0123500 | $0.0141600 | $0.0160400 | $0.0108300 |
| 2022-07-16 | $0.0141600 | $0.0114500 | $0.0144200 | $0.0114500 |
| 2022-07-17 | $0.0114500 | $0.009773 | $0.0118500 | $0.009773 |
| 2022-07-18 | $0.009773 | $0.0134700 | $0.0134700 | $0.0105500 |
| 2022-07-19 | $0.0134700 | $0.0135700 | $0.0140400 | $0.0112300 |
| 2022-07-20 | $0.0135700 | $0.0135100 | $0.0135900 | $0.0134600 |
| 2022-07-21 | $0.0113800 | $0.0127300 | $0.0127300 | $0.0113500 |
| 2022-07-22 | $0.0127300 | $0.0108900 | $0.0124800 | $0.0108900 |
| 2022-07-23 | $0.0108900 | $0.0103300 | $0.0107800 | $0.0103300 |
| 2022-07-24 | $0.0103300 | $0.0101600 | $0.0103900 | $0.0101600 |
| 2022-07-25 | $0.0101600 | $0.0100900 | $0.0102000 | $0.0100900 |
| 2022-07-26 | $0.0110800 | $0.0108400 | $0.0110500 | $0.008716 |
| 2022-07-27 | $0.0108400 | $0.009414 | $0.0117100 | $0.009414 |
| 2022-07-28 | $0.009414 | $0.009542 | $0.0114500 | $0.009542 |
| 2022-07-29 | $0.009542 | $0.0109300 | $0.0111700 | $0.009270 |
| 2022-07-30 | $0.0109300 | $0.009222 | $0.0108800 | $0.006857 |
| 2022-07-31 | $0.009222 | $0.009556 | $0.0107200 | $0.005827 |
| 2022-08-01 | $0.009556 | $0.006981 | $0.009541 | $0.006749 |
| 2022-08-02 | $0.006981 | $0.006897 | $0.007127 | $0.006897 |
| 2022-08-03 | $0.006897 | $0.008217 | $0.008674 | $0.006848 |
| 2022-08-04 | $0.008217 | $0.007918 | $0.008371 | $0.007918 |
| 2022-08-05 | $0.007918 | $0.009561 | $0.009561 | $0.008162 |
| 2022-08-06 | $0.009561 | $0.0105600 | $0.0105600 | $0.009412 |
| 2022-08-07 | $0.0105600 | $0.0108900 | $0.0108900 | $0.009736 |
| 2022-08-08 | $0.0108900 | $0.0111900 | $0.0111900 | $0.0111900 |
| 2022-08-09 | $0.0111900 | $0.0127400 | $0.0159800 | $0.0108800 |
| 2022-08-10 | $0.0127400 | $0.0110200 | $0.0150900 | $0.0100600 |
| 2022-08-11 | $0.0110200 | $0.0122100 | $0.0126900 | $0.0107700 |
| 2022-08-12 | $0.0122100 | $0.0121600 | $0.0122300 | $0.0121300 |
| 2022-08-13 | $0.0124500 | $0.0119800 | $0.0124700 | $0.0110000 |
| 2022-08-14 | $0.0119800 | $0.0124000 | $0.0124000 | $0.0119100 |
| 2022-08-15 | $0.0124000 | $0.0122900 | $0.0122900 | $0.0122900 |
| 2022-08-16 | $0.0122900 | $0.0107400 | $0.0121700 | $0.0107400 |
| 2022-08-17 | $0.0107400 | $0.0112000 | $0.0112000 | $0.0105000 |
| 2022-08-18 | $0.0112000 | $0.0106700 | $0.0113700 | $0.0104400 |
| 2022-08-19 | $0.0106700 | $0.0102100 | $0.0102100 | $0.009375 |
| 2022-08-20 | $0.0102100 | $0.0105700 | $0.0105700 | $0.0103600 |
| 2022-08-21 | $0.0105700 | $0.0116200 | $0.0116200 | $0.0107600 |
| 2022-08-22 | $0.0116200 | $0.0119800 | $0.0119800 | $0.0115600 |
| 2022-08-23 | $0.0119800 | $0.0120500 | $0.0124800 | $0.0120500 |
| 2022-08-24 | $0.0120500 | $0.0123900 | $0.0123900 | $0.0119700 |
| 2022-08-25 | $0.0123900 | $0.0123900 | $0.0124100 | $0.0123600 |
| 2022-08-27 | $0.008504 | $0.008416 | $0.008416 | $0.008416 |
| 2022-08-28 | $0.008416 | $0.008213 | $0.008213 | $0.007235 |
| 2022-08-29 | $0.008213 | $0.008929 | $0.008929 | $0.008523 |
| 2022-08-30 | $0.008929 | $0.008900 | $0.008931 | $0.008893 |
| 2022-08-31 | $0.0111000 | $0.009424 | $0.0112300 | $0.009223 |
| 2022-09-01 | $0.009424 | $0.009864 | $0.0102700 | $0.009461 |
| 2022-09-02 | $0.009864 | $0.008781 | $0.009779 | $0.007384 |
| 2022-09-03 | $0.008781 | $0.008727 | $0.0099170 | $0.007736 |
| 2022-09-04 | $0.008727 | $0.008802 | $0.008802 | $0.008802 |
| 2022-09-05 | $0.008802 | $0.0104900 | $0.0108900 | $0.008709 |
| 2022-09-06 | $0.0104900 | $0.008456 | $0.0099600 | $0.008456 |
| 2022-09-07 | $0.008456 | $0.008679 | $0.008679 | $0.008679 |
| 2022-09-08 | $0.008679 | $0.008695 | $0.008695 | $0.008695 |
| 2022-09-09 | $0.008695 | $0.009616 | $0.009616 | $0.009403 |
| 2022-09-10 | $0.009616 | $0.009528 | $0.0108300 | $0.009528 |
| 2022-09-11 | $0.009528 | $0.0107000 | $0.0107000 | $0.008079 |
| 2022-09-12 | $0.0107000 | $0.008064 | $0.0109800 | $0.007616 |
| 2022-09-13 | $0.008064 | $0.007978 | $0.008080 | $0.007973 |
| 2022-09-14 | $0.008271 | $0.008296 | $0.008296 | $0.008296 |
| 2022-09-15 | $0.008296 | $0.008865 | $0.008865 | $0.008077 |
| 2022-09-16 | $0.008865 | $0.008912 | $0.008912 | $0.008912 |
| 2022-09-17 | $0.008912 | $0.008937 | $0.008943 | $0.008897 |
| 2022-10-02 | $0.0117800 | $0.0144800 | $0.0146700 | $0.0116300 |
| 2022-10-03 | $0.0144800 | $0.0145200 | $0.0145400 | $0.0144300 |
| Пара | обмен |
|---|---|
| EXCL/BTC | bittrex |
| EXCL/BTC | cryptsy |
| EXCL/BITCNY | openledger |
| EXCL/BITUSD | openledger |
| EXCL/BTC | openledger |
| EXCL/BTS | openledger |
| EXCL/EOS | openledger |
| EXCL/ETH | openledger |
| EXCL/BTC | upbit |
описание
описание
Связанные монеты
