BTCST
Bitcoin Standard Hashrate Token 순위 1821
12,201,401 BTCST
구매 / 판매
Get Wallet
Bitcoin Standard Hashrate Token
Bitcoin Standard Hashrate Token 가격 $ 0.0943
$ 0.0943
Bitcoin Standard Hashrate Token 24h Vol
$17,901
$17,901
Bitcoin Standard Hashrate Token 시가 총액 $1,150,555
$1,150,555
24시간 볼륨
0 BTC 1 H
0.23 %
24 H
-1.41 %
7 d
10.72 %
오늘 Bitcoin Standard Hashrate Token 미국 달러의 가격은 현재입니다.
0.0943
USD, 변환 된 경우 Bitcoin ~이다.
0.00000117
BTC. 총 12,201,401 BTCST 현재 시장에서 유통되고있다.. Bitcoin Standard Hashrate Token 가격에 변화가 생겼다. -1.41 %, 검사 모든 암호 해독. 지난 24 시간 동안 0.000 M US dollars Bitcoin Standard Hashrate Token ~에 거래되었습니다 암호 교환. 도망 Bitcoin Standard Hashrate Token's 귀하의 컴퓨터에 추가하여 진행하십시오. 즐겨 찾기 무료로 포트폴리오.
전체 이름
Bitcoin Standard Hashrate Token
심볼
BTCST
알고리즘
N/A
BTC 가격
0.00000117 BTC
BTC 시장
14 BTC
BTC 24h Vol
0 BTC
암호화폐 총 채굴량
12,201,401 BTCST
1h
0.23 %
24h
-1.41 %
7d
10.72 %
웹사이트
N/A
Reddit
N/A
Share Bitcoin Standard Hashrate Token Price
차트
| 날짜 | 열기 | 닫기 | 높은 | 낮은 |
|---|---|---|---|---|
| 2022-01-20 | $19.50 | $18.88 | $19.30 | $18.88 |
| 2022-01-21 | $18.90 | $16.74 | $17.75 | $16.36 |
| 2022-01-22 | $16.75 | $14.84 | $16.25 | $14.42 |
| 2022-01-23 | $14.84 | $15.40 | $16.41 | $15.19 |
| 2022-01-24 | $15.40 | $15.13 | $16.46 | $14.73 |
| 2022-01-25 | $15.13 | $15.60 | $16.49 | $14.90 |
| 2022-01-26 | $15.60 | $15.21 | $16.13 | $14.89 |
| 2022-01-27 | $15.21 | $14.87 | $15.62 | $14.82 |
| 2022-01-28 | $14.87 | $15.32 | $15.56 | $15.02 |
| 2022-01-29 | $15.32 | $15.20 | $15.69 | $15.10 |
| 2022-01-30 | $15.20 | $14.88 | $15.30 | $14.73 |
| 2022-01-31 | $14.88 | $15.08 | $15.44 | $14.94 |
| 2022-02-01 | $15.08 | $15.18 | $15.48 | $14.95 |
| 2022-02-02 | $15.18 | $14.86 | $15.47 | $14.39 |
| 2022-02-03 | $14.86 | $15.72 | $16.56 | $15.03 |
| 2022-02-04 | $15.68 | $16.86 | $17.81 | $16.76 |
| 2022-02-05 | $16.86 | $16.30 | $17.21 | $16.00 |
| 2022-02-06 | $16.30 | $16.68 | $17.09 | $16.62 |
| 2022-02-07 | $16.68 | $17.47 | $18.40 | $17.25 |
| 2022-02-08 | $17.47 | $16.93 | $18.38 | $16.64 |
| 2022-02-09 | $16.93 | $18.25 | $19.09 | $16.91 |
| 2022-02-10 | $18.28 | $17.53 | $18.49 | $17.12 |
| 2022-02-11 | $17.53 | $16.02 | $18.02 | $16.02 |
| 2022-02-12 | $16.02 | $16.04 | $16.37 | $15.65 |
| 2022-02-13 | $16.04 | $15.98 | $16.45 | $15.64 |
| 2022-02-14 | $15.98 | $15.76 | $16.16 | $15.50 |
| 2022-02-15 | $15.76 | $16.75 | $16.86 | $16.51 |
| 2022-02-16 | $16.75 | $16.84 | $17.46 | $16.33 |
| 2022-02-17 | $16.84 | $15.56 | $15.88 | $15.27 |
| 2022-02-18 | $15.56 | $15.46 | $15.85 | $15.21 |
| 2022-02-19 | $15.46 | $15.22 | $15.65 | $15.05 |
| 2022-02-20 | $15.22 | $14.66 | $15.04 | $14.40 |
| 2022-02-21 | $14.66 | $14.10 | $14.38 | $14.08 |
| 2022-02-22 | $14.10 | $14.45 | $14.88 | $14.44 |
| 2022-02-23 | $14.45 | $14.11 | $14.38 | $13.81 |
| 2022-02-24 | $14.11 | $13.51 | $14.85 | $13.31 |
| 2022-02-25 | $13.51 | $14.83 | $14.90 | $13.78 |
| 2022-02-26 | $14.83 | $14.27 | $15.04 | $14.27 |
| 2022-02-27 | $14.27 | $13.41 | $14.05 | $13.24 |
| 2022-02-28 | $13.41 | $19.00 | $22.63 | $15.16 |
| 2022-03-01 | $19.00 | $20.59 | $26.46 | $18.78 |
| 2022-03-02 | $20.59 | $18.73 | $21.08 | $17.94 |
| 2022-03-03 | $18.73 | $17.77 | $19.93 | $17.29 |
| 2022-03-04 | $17.77 | $16.46 | $16.69 | $15.97 |
| 2022-03-05 | $16.46 | $17.19 | $17.83 | $16.30 |
| 2022-03-06 | $17.19 | $17.04 | $19.95 | $16.76 |
| 2022-03-07 | $17.04 | $16.24 | $17.12 | $16.12 |
| 2022-03-08 | $16.24 | $16.78 | $16.93 | $16.39 |
| 2022-03-09 | $16.78 | $16.59 | $18.47 | $16.45 |
| 2022-03-10 | $16.59 | $15.27 | $15.91 | $15.03 |
| 2022-03-11 | $15.26 | $14.34 | $15.09 | $14.26 |
| 2022-03-12 | $14.34 | $14.54 | $14.73 | $14.13 |
| 2022-03-13 | $14.54 | $14.17 | $14.73 | $13.86 |
| 2022-03-14 | $14.17 | $15.78 | $16.48 | $14.37 |
| 2022-03-15 | $15.78 | $15.14 | $16.94 | $14.37 |
| 2022-03-16 | $15.14 | $15.21 | $16.10 | $14.99 |
| 2022-03-17 | $15.21 | $15.04 | $15.31 | $14.99 |
| 2022-03-18 | $15.04 | $15.17 | $16.85 | $15.09 |
| 2022-03-19 | $15.17 | $16.32 | $16.85 | $15.25 |
| 2022-03-20 | $16.32 | $15.66 | $16.42 | $15.04 |
| 2022-03-21 | $15.66 | $15.73 | $16.68 | $15.50 |
| 2022-03-22 | $15.73 | $15.96 | $16.34 | $15.60 |
| 2022-03-23 | $15.96 | $16.21 | $17.26 | $15.94 |
| 2022-03-24 | $16.21 | $19.02 | $19.55 | $16.57 |
| 2022-03-25 | $19.02 | $17.71 | $22.15 | $17.47 |
| 2022-03-26 | $17.71 | $17.81 | $18.24 | $17.35 |
| 2022-03-27 | $17.81 | $19.65 | $20.02 | $18.49 |
| 2022-03-28 | $19.65 | $18.25 | $20.04 | $18.25 |
| 2022-03-29 | $18.25 | $18.10 | $19.18 | $17.92 |
| 2022-03-30 | $18.10 | $18.30 | $18.54 | $17.66 |
| 2022-03-31 | $18.30 | $17.62 | $18.28 | $17.28 |
| 2022-04-01 | $17.62 | $17.87 | $18.21 | $17.61 |
| 2022-04-02 | $17.87 | $17.93 | $19.03 | $17.66 |
| 2022-04-03 | $17.93 | $19.30 | $22.73 | $17.99 |
| 2022-04-04 | $19.30 | $19.24 | $19.92 | $18.95 |
| 2022-04-05 | $19.24 | $18.45 | $20.62 | $18.45 |
| 2022-04-06 | $18.45 | $17.09 | $17.97 | $16.71 |
| 2022-04-07 | $17.09 | $17.57 | $17.91 | $17.13 |
| 2022-04-08 | $17.57 | $16.63 | $17.37 | $16.50 |
| 2022-04-09 | $16.63 | $16.82 | $17.04 | $16.61 |
| 2022-04-10 | $16.82 | $16.59 | $17.01 | $16.36 |
| 2022-04-11 | $16.54 | $15.21 | $16.07 | $14.99 |
| 2022-04-12 | $15.21 | $15.96 | $16.38 | $15.36 |
| 2022-04-13 | $15.96 | $16.26 | $16.54 | $16.05 |
| 2022-04-14 | $16.26 | $16.02 | $16.18 | $15.72 |
| 2022-04-15 | $16.02 | $16.17 | $16.51 | $16.09 |
| 2022-04-16 | $16.17 | $16.17 | $16.40 | $16.03 |
| 2022-04-17 | $16.17 | $15.74 | $16.29 | $15.74 |
| 2022-04-18 | $15.74 | $16.06 | $16.39 | $15.92 |
| 2022-04-19 | $16.06 | $16.77 | $17.34 | $16.33 |
| 2022-04-20 | $16.77 | $16.25 | $16.85 | $16.11 |
| 2022-04-21 | $16.25 | $16.27 | $17.06 | $15.58 |
| 2022-04-22 | $16.27 | $16.46 | $17.33 | $15.69 |
| 2022-04-23 | $16.46 | $15.64 | $16.62 | $15.60 |
| 2022-04-24 | $15.64 | $15.41 | $15.68 | $15.19 |
| 2022-04-25 | $15.41 | $15.18 | $15.84 | $15.11 |
| 2022-04-26 | $15.18 | $14.26 | $14.69 | $14.18 |
| 2022-04-27 | $14.26 | $14.64 | $15.07 | $14.47 |
| 2022-04-28 | $14.64 | $14.68 | $15.00 | $14.55 |
| 2022-04-29 | $14.68 | $14.08 | $14.25 | $13.85 |
| 2022-04-30 | $14.08 | $13.85 | $16.15 | $13.22 |
| 2022-05-01 | $13.85 | $14.34 | $15.34 | $13.72 |
| 2022-05-02 | $14.34 | $14.40 | $16.20 | $14.15 |
| 2022-05-03 | $14.40 | $14.41 | $15.51 | $13.83 |
| 2022-05-04 | $14.41 | $15.18 | $15.48 | $14.68 |
| 2022-05-05 | $15.18 | $14.20 | $14.48 | $13.87 |
| 2022-05-06 | $14.20 | $14.01 | $14.80 | $13.73 |
| 2022-05-07 | $14.01 | $13.68 | $14.00 | $13.66 |
| 2022-05-08 | $13.68 | $13.15 | $13.68 | $12.92 |
| 2022-05-09 | $13.15 | $10.88 | $11.95 | $10.87 |
| 2022-05-10 | $10.88 | $10.70 | $11.52 | $10.58 |
| 2022-05-11 | $10.70 | $7.28 | $10.44 | $6.62 |
| 2022-05-12 | $7.28 | $6.08 | $7.60 | $6.03 |
| 2022-05-13 | $6.05 | $7.12 | $7.71 | $5.93 |
| 2022-05-14 | $7.12 | $7.31 | $8.11 | $6.73 |
| 2022-05-15 | $7.31 | $7.98 | $7.98 | $7.42 |
| 2022-05-16 | $7.98 | $7.18 | $7.85 | $7.18 |
| 2022-05-17 | $7.18 | $7.46 | $7.81 | $7.32 |
| 2022-05-18 | $7.46 | $9.06 | $12.04 | $7.03 |
| 2022-05-19 | $9.06 | $8.80 | $11.98 | $8.68 |
| 2022-05-20 | $8.80 | $8.32 | $9.05 | $8.16 |
| 2022-05-21 | $8.32 | $8.43 | $9.11 | $8.25 |
| 2022-05-22 | $8.43 | $8.44 | $9.15 | $8.37 |
| 2022-05-23 | $8.44 | $8.31 | $8.55 | $7.88 |
| 2022-05-24 | $8.31 | $8.37 | $8.76 | $8.13 |
| 2022-05-25 | $8.37 | $8.18 | $8.42 | $7.99 |
| 2022-05-26 | $8.17 | $7.24 | $8.18 | $7.15 |
| 2022-05-27 | $7.24 | $6.92 | $7.24 | $6.65 |
| 2022-05-28 | $6.92 | $7.18 | $7.27 | $6.88 |
| 2022-05-29 | $7.18 | $7.21 | $7.41 | $6.99 |
| 2022-05-30 | $7.21 | $8.13 | $8.53 | $7.73 |
| 2022-05-31 | $8.13 | $7.90 | $9.58 | $7.86 |
| 2022-06-01 | $7.90 | $7.32 | $7.50 | $7.24 |
| 2022-06-02 | $7.32 | $7.32 | $8.28 | $7.29 |
| 2022-06-03 | $7.32 | $7.19 | $7.27 | $7.01 |
| 2022-06-04 | $7.19 | $7.37 | $7.46 | $7.10 |
| 2022-06-05 | $7.37 | $7.45 | $7.50 | $7.31 |
| 2022-06-06 | $7.45 | $7.43 | $8.32 | $7.37 |
| 2022-06-07 | $7.43 | $7.77 | $7.77 | $7.20 |
| 2022-06-08 | $7.77 | $7.37 | $8.27 | $7.31 |
| 2022-06-09 | $7.37 | $7.24 | $7.41 | $7.17 |
| 2022-06-10 | $7.24 | $6.82 | $7.07 | $6.82 |
| 2022-06-11 | $6.82 | $6.45 | $6.85 | $6.26 |
| 2022-06-12 | $6.45 | $5.94 | $6.15 | $5.82 |
| 2022-06-13 | $5.94 | $5.75 | $5.87 | $4.90 |
| 2022-06-14 | $5.75 | $5.71 | $5.85 | $5.53 |
| 2022-06-15 | $5.71 | $5.77 | $5.90 | $5.46 |
| 2022-06-16 | $5.77 | $5.15 | $5.30 | $4.98 |
| 2022-06-17 | $5.15 | $5.26 | $5.38 | $5.16 |
| 2022-06-18 | $5.26 | $4.96 | $5.12 | $4.79 |
| 2022-06-19 | $4.96 | $5.25 | $5.53 | $5.13 |
| 2022-06-20 | $5.25 | $5.20 | $5.48 | $5.04 |
| 2022-06-21 | $5.20 | $5.42 | $5.47 | $5.10 |
| 2022-06-22 | $5.42 | $5.15 | $5.29 | $5.05 |
| 2022-06-23 | $5.15 | $5.44 | $5.59 | $5.36 |
| 2022-06-24 | $5.44 | $5.64 | $6.06 | $5.28 |
| 2022-06-25 | $5.64 | $6.05 | $7.01 | $5.69 |
| 2022-06-26 | $6.05 | $5.73 | $6.25 | $5.69 |
| 2022-06-27 | $5.73 | $5.72 | $5.76 | $5.53 |
| 2022-06-28 | $5.72 | $5.34 | $5.71 | $5.32 |
| 2022-06-29 | $5.34 | $5.55 | $5.99 | $5.23 |
| 2022-06-30 | $5.55 | $5.34 | $5.62 | $5.21 |
| 2022-07-01 | $5.34 | $5.21 | $5.50 | $5.07 |
| 2022-07-02 | $5.21 | $5.41 | $6.41 | $5.20 |
| 2022-07-03 | $5.41 | $5.45 | $5.71 | $5.40 |
| 2022-07-04 | $5.45 | $5.64 | $5.89 | $5.62 |
| 2022-07-05 | $5.64 | $5.51 | $5.76 | $5.49 |
| 2022-07-06 | $5.51 | $5.63 | $5.97 | $5.56 |
| 2022-07-07 | $5.63 | $6.10 | $6.56 | $5.71 |
| 2022-07-08 | $6.10 | $10.40 | $14.19 | $5.96 |
| 2022-07-09 | $10.40 | $9.46 | $11.73 | $8.64 |
| 2022-07-10 | $9.46 | $11.10 | $12.92 | $8.42 |
| 2022-07-11 | $11.10 | $10.50 | $13.83 | $10.40 |
| 2022-07-12 | $10.50 | $9.50 | $11.65 | $9.47 |
| 2022-07-13 | $9.50 | $8.71 | $10.67 | $7.79 |
| 2022-07-14 | $8.74 | $8.01 | $8.98 | $7.81 |
| 2022-07-15 | $8.01 | $7.88 | $8.65 | $7.68 |
| 2022-07-16 | $7.88 | $7.85 | $8.69 | $7.78 |
| 2022-07-17 | $7.85 | $7.60 | $8.00 | $7.50 |
| 2022-07-18 | $7.60 | $7.91 | $8.28 | $7.90 |
| 2022-07-19 | $7.91 | $9.66 | $10.55 | $8.18 |
| 2022-07-20 | $9.66 | $8.35 | $10.08 | $8.19 |
| 2022-07-21 | $8.35 | $8.74 | $9.61 | $8.28 |
| 2022-07-22 | $8.74 | $8.49 | $9.01 | $8.41 |
| 2022-07-23 | $8.49 | $8.28 | $8.85 | $8.16 |
| 2022-07-24 | $8.28 | $8.13 | $8.57 | $8.06 |
| 2022-07-25 | $8.13 | $7.73 | $8.00 | $7.54 |
| 2022-07-26 | $7.73 | $7.48 | $7.74 | $7.31 |
| 2022-07-27 | $7.48 | $8.15 | $8.52 | $7.93 |
| 2022-07-28 | $8.15 | $8.80 | $9.30 | $8.31 |
| 2022-07-29 | $8.80 | $11.96 | $16.88 | $8.66 |
| 2022-07-30 | $11.96 | $22.53 | $32.23 | $11.65 |
| 2022-07-31 | $22.53 | $29.44 | $41.95 | $22.11 |
| 2022-08-01 | $29.44 | $26.88 | $32.04 | $22.67 |
| 2022-08-02 | $26.88 | $26.19 | $28.88 | $22.91 |
| 2022-08-03 | $26.19 | $21.58 | $27.46 | $20.25 |
| 2022-08-04 | $21.58 | $18.81 | $22.43 | $18.55 |
| 2022-08-05 | $18.81 | $22.10 | $24.39 | $19.32 |
| 2022-08-06 | $22.10 | $20.25 | $24.08 | $20.16 |
| 2022-08-07 | $20.25 | $19.95 | $20.77 | $19.94 |
| 2022-08-08 | $19.95 | $20.10 | $21.18 | $19.80 |
| 2022-08-09 | $20.10 | $18.34 | $19.60 | $18.01 |
| 2022-08-10 | $18.34 | $19.99 | $21.56 | $18.80 |
| 2022-08-11 | $19.99 | $24.88 | $26.79 | $19.68 |
| 2022-08-12 | $24.88 | $24.37 | $26.56 | $23.25 |
| 2022-08-13 | $24.37 | $23.25 | $24.94 | $23.19 |
| 2022-08-14 | $23.25 | $22.94 | $23.81 | $22.17 |
| 2022-08-15 | $22.94 | $23.92 | $27.14 | $22.41 |
| 2022-08-16 | $23.92 | $28.63 | $30.54 | $23.37 |
| 2022-08-17 | $28.63 | $25.02 | $28.01 | $24.78 |
| 2022-08-18 | $25.02 | $26.47 | $29.05 | $24.78 |
| 2022-08-19 | $26.47 | $21.27 | $24.25 | $20.10 |
| 2022-08-20 | $21.27 | $22.01 | $26.67 | $19.80 |
| 2022-08-21 | $22.05 | $20.38 | $22.89 | $19.86 |
| 2022-08-22 | $20.38 | $19.23 | $20.35 | $18.37 |
| 2022-08-23 | $19.23 | $16.54 | $20.41 | $15.65 |
| 2022-08-24 | $16.54 | $15.19 | $16.66 | $14.26 |
| 2022-08-25 | $15.19 | $16.15 | $18.27 | $15.31 |
| 2022-08-26 | $16.15 | $14.46 | $15.50 | $14.10 |
| 2022-08-27 | $14.46 | $10.81 | $16.98 | $9.83 |
| 2022-08-28 | $10.81 | $10.51 | $11.88 | $9.58 |
| 2022-08-29 | $10.51 | $11.24 | $11.90 | $10.82 |
| 2022-08-30 | $11.24 | $11.13 | $12.08 | $10.86 |
| 2022-08-31 | $11.13 | $10.81 | $11.46 | $10.71 |
| 2022-09-01 | $10.81 | $10.78 | $11.07 | $10.42 |
| 2022-09-02 | $10.78 | $10.56 | $11.08 | $10.49 |
| 2022-09-03 | $10.56 | $10.36 | $10.66 | $10.21 |
| 2022-09-04 | $10.36 | $10.60 | $11.10 | $10.26 |
| 2022-09-05 | $10.60 | $10.33 | $10.61 | $10.25 |
| 2022-09-06 | $10.33 | $9.57 | $10.08 | $9.44 |
| 2022-09-07 | $9.57 | $9.98 | $10.31 | $9.46 |
| 2022-09-08 | $9.98 | $9.60 | $10.32 | $9.49 |
| 2022-09-09 | $9.60 | $11.77 | $13.95 | $10.62 |
| 2022-09-10 | $11.77 | $11.60 | $12.22 | $11.14 |
| 2022-09-11 | $11.60 | $11.29 | $12.10 | $11.26 |
| 2022-09-12 | $11.29 | $10.61 | $11.78 | $10.48 |
| 2022-09-13 | $10.61 | $9.95 | $10.29 | $9.15 |
| 2022-09-14 | $9.95 | $9.78 | $10.29 | $9.55 |
| 2022-09-15 | $9.78 | $8.96 | $9.53 | $8.81 |
| 2022-09-16 | $8.96 | $8.88 | $9.21 | $8.66 |
| 2022-09-17 | $8.88 | $9.51 | $11.37 | $8.97 |
| 2022-09-18 | $9.51 | $8.77 | $9.25 | $8.57 |
| 2022-09-19 | $8.77 | $9.12 | $10.27 | $8.79 |
| 2022-09-20 | $9.12 | $8.77 | $9.19 | $8.72 |
| 2022-09-21 | $8.77 | $8.80 | $9.70 | $8.37 |
| 2022-09-22 | $8.80 | $9.04 | $9.36 | $8.91 |
| 2022-09-23 | $9.04 | $8.95 | $9.30 | $8.85 |
| 2022-09-24 | $8.95 | $8.86 | $9.59 | $8.75 |
| 2022-09-25 | $8.86 | $8.75 | $9.02 | $8.71 |
| 2022-09-26 | $8.75 | $8.76 | $9.01 | $8.51 |
| 2022-09-27 | $8.76 | $8.90 | $9.03 | $8.37 |
| 2022-09-28 | $8.90 | $8.84 | $9.26 | $8.72 |
| 2022-09-29 | $8.84 | $8.82 | $9.05 | $8.77 |
| 2022-09-30 | $8.82 | $8.78 | $8.99 | $8.65 |
| 2022-10-01 | $8.78 | $8.78 | $8.87 | $8.64 |
| 2022-10-02 | $8.78 | $8.56 | $8.68 | $8.48 |
| 2022-10-03 | $8.56 | $8.60 | $8.86 | $8.53 |
| 2022-10-04 | $8.61 | $10.42 | $11.29 | $8.88 |
| 2022-10-05 | $10.42 | $9.30 | $11.44 | $9.24 |
| 2022-10-06 | $9.30 | $8.97 | $9.34 | $8.94 |
| 2022-10-07 | $8.97 | $8.95 | $8.95 | $8.68 |
| 2022-10-08 | $8.95 | $9.04 | $9.65 | $8.76 |
| 2022-10-09 | $9.04 | $9.02 | $9.49 | $8.87 |
| 2022-10-10 | $9.02 | $8.80 | $9.11 | $8.73 |
| 2022-10-11 | $8.80 | $8.79 | $8.92 | $8.70 |
| 2022-10-12 | $8.79 | $8.76 | $8.92 | $8.69 |
| 2022-10-13 | $8.76 | $8.66 | $9.11 | $8.31 |
| 2022-10-14 | $8.66 | $8.74 | $9.01 | $8.51 |
| 2022-10-15 | $8.74 | $8.52 | $8.70 | $8.47 |
| 2022-10-16 | $8.52 | $9.01 | $9.19 | $8.55 |
| 2022-10-17 | $9.01 | $8.92 | $9.44 | $8.81 |
| 2022-10-18 | $8.92 | $8.67 | $8.85 | $8.65 |
| 2022-10-19 | $8.67 | $8.53 | $8.63 | $8.45 |
| 2022-10-20 | $8.53 | $8.25 | $8.60 | $8.18 |
| 2022-10-21 | $8.25 | $8.42 | $8.54 | $8.25 |
| 2022-10-22 | $8.42 | $8.51 | $9.47 | $8.32 |
| 2022-10-23 | $8.51 | $8.55 | $8.84 | $8.46 |
| 2022-10-24 | $8.55 | $8.43 | $8.56 | $8.37 |
| 2022-10-25 | $8.43 | $8.77 | $9.15 | $8.58 |
| 2022-10-26 | $8.77 | $8.87 | $9.21 | $8.78 |
| 2022-10-27 | $8.87 | $8.82 | $8.97 | $8.61 |
| 2022-10-28 | $8.82 | $8.82 | $9.02 | $8.73 |
| 2022-10-29 | $8.82 | $8.82 | $9.24 | $8.71 |
| 2022-10-30 | $8.82 | $8.82 | $8.87 | $8.70 |
| 2022-10-31 | $8.82 | $8.74 | $8.83 | $8.67 |
| 2022-11-01 | $8.74 | $8.60 | $8.84 | $8.51 |
| 2022-11-02 | $8.60 | $8.37 | $8.49 | $8.23 |
| 2022-11-03 | $8.37 | $8.52 | $8.75 | $8.39 |
| 2022-11-04 | $8.52 | $8.94 | $9.16 | $8.83 |
| 2022-11-05 | $8.94 | $8.85 | $9.42 | $8.82 |
| 2022-11-06 | $8.85 | $8.60 | $8.71 | $8.52 |
| 2022-11-07 | $8.60 | $8.54 | $8.60 | $8.43 |
| 2022-11-08 | $8.54 | $6.95 | $7.69 | $6.57 |
| 2022-11-09 | $6.95 | $5.33 | $6.14 | $5.17 |
| 2022-11-10 | $5.33 | $6.61 | $7.01 | $5.79 |
| 2022-11-11 | $6.61 | $6.13 | $6.42 | $5.73 |
| 2022-11-12 | $6.13 | $5.94 | $6.17 | $5.87 |
| 2022-11-13 | $5.94 | $5.71 | $5.85 | $5.55 |
| 2022-11-14 | $5.71 | $6.51 | $7.23 | $5.76 |
| 2022-11-15 | $6.51 | $6.84 | $7.96 | $6.42 |
| 2022-11-16 | $6.84 | $6.44 | $6.75 | $6.35 |
| 2022-11-17 | $6.44 | $6.27 | $6.54 | $6.16 |
| 2022-11-18 | $6.27 | $6.24 | $6.31 | $6.10 |
| 2022-11-19 | $6.24 | $6.34 | $6.34 | $6.13 |
| 2022-11-20 | $6.34 | $7.05 | $8.44 | $6.11 |
| 2022-11-21 | $7.05 | $6.54 | $7.72 | $6.16 |
| 2022-11-22 | $6.55 | $6.70 | $7.07 | $6.54 |
| 2022-11-23 | $6.72 | $6.88 | $7.23 | $6.80 |
| 2022-11-24 | $6.88 | $6.84 | $6.97 | $6.77 |
| 2022-11-25 | $6.84 | $6.07 | $6.93 | $5.78 |
| 2022-11-26 | $6.07 | $5.64 | $6.30 | $4.18 |
| 2022-11-27 | $5.64 | $5.62 | $5.81 | $5.56 |
| 2022-11-28 | $5.62 | $5.37 | $5.55 | $5.19 |
| 2022-11-29 | $5.07 | $1.56 | $5.64 | $1.40 |
| 2022-11-30 | $1.56 | $5.49 | $6.33 | $1.66 |
| 2022-12-01 | $5.65 | $5.33 | $5.72 | $5.29 |
| 2022-12-02 | $5.33 | $5.48 | $5.50 | $5.16 |
| 2022-12-03 | $5.48 | $5.19 | $5.50 | $5.16 |
| 2022-12-04 | $5.19 | $5.17 | $5.37 | $5.05 |
| 2022-12-05 | $5.43 | $5.25 | $5.34 | $5.25 |
| 2022-12-06 | $5.25 | $5.43 | $5.85 | $5.30 |
| 2022-12-07 | $5.43 | $5.13 | $5.53 | $5.10 |
| 2022-12-08 | $5.13 | $5.22 | $5.27 | $5.08 |
| 2022-12-09 | $5.22 | $5.09 | $5.29 | $5.08 |
| 2022-12-10 | $5.39 | $5.89 | $5.95 | $5.41 |
| 2022-12-11 | $5.89 | $5.37 | $6.76 | $5.37 |
| 2022-12-12 | $5.37 | $5.45 | $5.91 | $5.42 |
| 2022-12-13 | $5.27 | $5.42 | $5.71 | $5.24 |
| 2022-12-14 | $5.64 | $5.47 | $5.62 | $5.26 |
| 2022-12-15 | $5.47 | $3.03 | $5.35 | $2.85 |
| 2022-12-16 | $3.03 | $2.20 | $2.84 | $2.16 |
| 2022-12-17 | $2.20 | $2.28 | $2.40 | $2.15 |
| 2022-12-18 | $2.28 | $2.30 | $2.70 | $2.09 |
| 2022-12-19 | $2.30 | $1.76 | $2.77 | $1.73 |
| 2022-12-20 | $1.76 | $1.95 | $2.18 | $1.84 |
| 2022-12-21 | $1.95 | $1.54 | $1.94 | $1.34 |
| 2022-12-22 | $1.54 | $0.8523000 | $1.55 | $0.8523000 |
| 2022-12-23 | $0.8523000 | $0.9028000 | $0.9516000 | $0.6832000 |
| 2022-12-24 | $0.9028000 | $0.8299000 | $1.00 | $0.7689000 |
| 2022-12-25 | $0.8299000 | $0.8650000 | $0.9137000 | $0.8041000 |
| 2022-12-26 | $0.8650000 | $0.8591000 | $0.9082000 | $0.7609000 |
| 2022-12-27 | $0.8591000 | $0.8477000 | $0.8720000 | $0.8235000 |
| 2022-12-28 | $0.8477000 | $0.7492000 | $0.8444000 | $0.6898000 |
| 2022-12-29 | $0.7492000 | $0.7200000 | $0.7920000 | $0.6840000 |
| 2022-12-30 | $0.7200000 | $0.6955000 | $0.7794000 | $0.6955000 |
| 2022-12-31 | $0.6955000 | $0.7170000 | $0.7529000 | $0.6811000 |
| 2023-01-01 | $0.7170000 | $0.7081000 | $0.7441000 | $0.6841000 |
| 2023-01-02 | $0.7081000 | $0.8255000 | $0.8376000 | $0.7041000 |
| 2023-01-03 | $0.8255000 | $0.8135000 | $0.8863000 | $0.7527000 |
| 2023-01-04 | $0.8135000 | $0.8292000 | $0.8921000 | $0.7413000 |
| 2023-01-05 | $0.8292000 | $0.8380000 | $0.9005000 | $0.7880000 |
| 2023-01-06 | $0.8380000 | $0.8373000 | $0.8754000 | $0.7866000 |
| 2023-01-07 | $0.8373000 | $0.8089000 | $0.8721000 | $0.7836000 |
| 2023-01-08 | $0.8089000 | $0.7732000 | $0.8505000 | $0.7474000 |
| 2023-01-09 | $0.7732000 | $0.8053000 | $0.8581000 | $0.7525000 |
| 2023-01-10 | $0.8053000 | $0.8682000 | $0.8816000 | $0.7213000 |
| 2023-01-11 | $0.8680000 | $0.8473000 | $0.9445000 | $0.8334000 |
| 2023-01-12 | $0.8473000 | $0.8638000 | $0.9063000 | $0.7647000 |
| 2023-01-13 | $0.8638000 | $0.8707000 | $0.8997000 | $0.7546000 |
| 2023-01-14 | $0.8707000 | $0.8693000 | $0.9470000 | $0.7917000 |
| 2023-01-15 | $0.8680000 | $1.24 | $1.37 | $0.8695000 |
| 2023-01-16 | $1.24 | $1.21 | $1.69 | $1.09 |
| 2023-01-17 | $1.21 | $1.10 | $1.64 | $1.00 |
| 2023-01-18 | $1.10 | $0.9679000 | $1.07 | $0.9074000 |
| 2023-01-19 | $0.9679000 | $0.9307000 | $1.02 | $0.8997000 |
| 2023-01-20 | $0.9307000 | $1.05 | $1.11 | $0.8793000 |
| 2023-01-21 | $1.05 | $1.16 | $1.38 | $0.9923000 |
| 2023-01-22 | $1.16 | $1.07 | $1.17 | $0.9441000 |
| 2023-01-23 | $1.07 | $1.04 | $1.12 | $0.9434000 |
| 2023-01-24 | $1.04 | $1.03 | $1.06 | $0.9181000 |
| 2023-01-25 | $1.03 | $1.03 | $1.08 | $0.9021000 |
| 2023-01-26 | $1.03 | $0.9608000 | $1.11 | $0.9608000 |
| 2023-01-27 | $0.9608000 | $1.01 | $1.07 | $0.9108000 |
| 2023-01-28 | $1.01 | $0.9906000 | $1.02 | $0.8963000 |
| 2023-01-29 | $0.9906000 | $1.02 | $1.09 | $0.9050000 |
| 2023-01-30 | $1.02 | $0.9712000 | $1.00 | $0.9086000 |
| 2023-01-31 | $0.9712000 | $0.9711000 | $0.9713000 | $0.9708000 |
| 2023-02-01 | $0.9830000 | $1.02 | $1.13 | $0.9029000 |
| 2023-02-02 | $1.02 | $1.02 | $1.02 | $1.02 |
| 2023-02-03 | $1.02 | $0.9984000 | $1.07 | $0.9318000 |
| 2023-02-04 | $0.9984000 | $1.00 | $1.03 | $0.8668000 |
| 2023-02-05 | $1.00 | $0.9453000 | $0.9779000 | $0.9127000 |
| 2023-02-06 | $0.9453000 | $0.9524000 | $1.00 | $0.8556000 |
| 2023-02-07 | $0.9524000 | $0.9027000 | $1.02 | $0.8191000 |
| 2023-02-08 | $0.9027000 | $0.9245000 | $0.9741000 | $0.8585000 |
| 2023-02-09 | $0.9245000 | $0.8038000 | $0.8966000 | $0.7574000 |
| 2023-02-10 | $0.8038000 | $0.8326000 | $0.8477000 | $0.7266000 |
| 2023-02-11 | $0.8326000 | $0.8463000 | $0.8925000 | $0.8002000 |
| 2023-02-12 | $0.8463000 | $0.8335000 | $0.8638000 | $0.7729000 |
| 2023-02-13 | $0.8335000 | $0.8134000 | $0.8586000 | $0.7833000 |
| 2023-02-14 | $0.8134000 | $0.8406000 | $0.8873000 | $0.7939000 |
| 2023-02-15 | $0.8403000 | $0.9717000 | $1.01 | $0.8712000 |
| 2023-02-16 | $0.9717000 | $0.8520000 | $0.9503000 | $0.7864000 |
| 2023-02-17 | $0.8520000 | $0.8641000 | $0.8980000 | $0.8133000 |
| 2023-02-18 | $0.8641000 | $0.8629000 | $0.9306000 | $0.7614000 |
| 2023-02-19 | $0.8629000 | $0.7902000 | $0.8911000 | $0.7734000 |
| 2023-02-20 | $0.7902000 | $0.8688000 | $0.9029000 | $0.8007000 |
| 2023-02-21 | $0.8688000 | $0.8464000 | $0.8796000 | $0.7966000 |
| 2023-02-22 | $0.8464000 | $0.8545000 | $0.8874000 | $0.7723000 |
| 2023-02-23 | $0.8545000 | $0.8418000 | $0.8583000 | $0.7593000 |
| 2023-02-24 | $0.8418000 | $0.8361000 | $0.8361000 | $0.8039000 |
| 2023-02-25 | $0.8361000 | $0.8133000 | $0.8452000 | $0.8133000 |
| 2023-02-26 | $0.8133000 | $0.8207000 | $0.8536000 | $0.8207000 |
| 2023-02-27 | $0.8207000 | $0.8201000 | $0.8208000 | $0.8199000 |
| 2023-02-28 | $0.8004000 | $0.8024000 | $0.8184000 | $0.7863000 |
| 2023-03-01 | $0.8024000 | $0.7995000 | $0.8328000 | $0.7995000 |
| 2023-03-02 | $0.7995000 | $0.7745000 | $0.8239000 | $0.7250000 |
| 2023-03-03 | $0.7745000 | $0.7377000 | $0.7848000 | $0.7220000 |
| 2023-03-04 | $0.7377000 | $0.7375000 | $0.7378000 | $0.7374000 |
| 2023-03-05 | $0.7365000 | $0.7824000 | $0.7824000 | $0.6728000 |
| 2023-03-06 | $0.7824000 | $0.7825000 | $0.7826000 | $0.7819000 |
| 2023-03-07 | $0.7830000 | $0.7027000 | $0.7808000 | $0.6871000 |
| 2023-03-08 | $0.6761000 | $0.6590000 | $0.7011000 | $0.6520000 |
| 2023-03-09 | $0.6897000 | $0.5894000 | $0.6469000 | $0.5894000 |
| 2023-03-10 | $0.5894000 | $0.6442000 | $0.6585000 | $0.5726000 |
| 2023-03-11 | $0.6442000 | $0.6526000 | $0.7415000 | $0.6229000 |
| 2023-03-12 | $0.6526000 | $0.6521000 | $0.6526000 | $0.6520000 |
| 2023-03-13 | $0.6524000 | $0.6724000 | $0.7228000 | $0.6556000 |
| 2023-03-14 | $0.6724000 | $0.6821000 | $0.7162000 | $0.6650000 |
| 2023-03-15 | $0.6821000 | $0.6459000 | $0.6625000 | $0.6294000 |
| 2023-03-16 | $0.6459000 | $0.6708000 | $0.7043000 | $0.6037000 |
| 2023-03-17 | $0.6708000 | $0.6815000 | $0.7353000 | $0.6635000 |
| 2023-03-18 | $0.6815000 | $0.6700000 | $0.7582000 | $0.6700000 |
| 2023-03-19 | $0.6700000 | $0.7140000 | $0.7140000 | $0.6783000 |
| 2023-03-20 | $0.7140000 | $0.6954000 | $0.7128000 | $0.6606000 |
| 2023-03-21 | $0.6954000 | $0.6868000 | $0.7230000 | $0.6688000 |
| 2023-03-22 | $0.6868000 | $0.6782000 | $0.6782000 | $0.6260000 |
| 2023-03-23 | $0.6782000 | $0.6724000 | $0.7087000 | $0.6542000 |
| 2023-03-24 | $0.6724000 | $0.6657000 | $0.7007000 | $0.6481000 |
| 2023-03-25 | $0.6657000 | $0.6801000 | $0.6976000 | $0.6104000 |
| 2023-03-26 | $0.6801000 | $0.6748000 | $0.7103000 | $0.6570000 |
| 2023-03-27 | $0.6748000 | $0.6693000 | $0.7036000 | $0.6350000 |
| 2023-03-28 | $0.6693000 | $0.6562000 | $0.7094000 | $0.6562000 |
| 2023-03-29 | $0.6562000 | $0.6562000 | $0.6566000 | $0.6561000 |
| 2023-03-30 | $0.6636000 | $0.6638000 | $0.6817000 | $0.6100000 |
| 2023-03-31 | $0.6638000 | $0.6560000 | $0.6742000 | $0.6560000 |
| 2023-04-01 | $0.6560000 | $0.6740000 | $0.6922000 | $0.6558000 |
| 2023-04-02 | $0.6740000 | $0.6643000 | $0.6823000 | $0.6464000 |
| 2023-04-03 | $0.6643000 | $0.6339000 | $0.6882000 | $0.6339000 |
| 2023-04-04 | $0.6339000 | $0.6551000 | $0.6738000 | $0.6364000 |
| 2023-04-05 | $0.6551000 | $0.6301000 | $0.6683000 | $0.6110000 |
| 2023-04-06 | $0.6301000 | $0.6181000 | $0.6369000 | $0.6181000 |
| 2023-04-07 | $0.6181000 | $0.6340000 | $0.6340000 | $0.6154000 |
| 2023-04-08 | $0.6340000 | $0.6290000 | $0.6290000 | $0.6105000 |
| 2023-04-09 | $0.6290000 | $0.6137000 | $0.6509000 | $0.6137000 |
| 2023-04-10 | $0.6137000 | $0.6307000 | $0.6498000 | $0.5924000 |
| 2023-04-11 | $0.6822000 | $0.6473000 | $0.7190000 | $0.6276000 |
| 2023-04-12 | $0.6473000 | $0.6114000 | $0.6520000 | $0.6000000 |
| 2023-04-13 | $0.6114000 | $0.6078000 | $0.6259000 | $0.6026000 |
| 2023-04-14 | $0.6078000 | $0.6226000 | $0.6333000 | $0.6077000 |
| 2023-04-15 | $0.6935000 | $0.6937000 | $0.6937000 | $0.6935000 |
| 2023-04-16 | $0.6288000 | $0.6265000 | $0.6462000 | $0.6101000 |
| 2023-04-17 | $0.6265000 | $0.6250000 | $0.6299000 | $0.6102000 |
| 2023-04-18 | $0.6850000 | $0.4209000 | $0.6944000 | $0.4209000 |
| 2023-04-19 | $0.5926000 | $0.5444000 | $0.5994000 | $0.5207000 |
| 2023-04-20 | $0.5444000 | $0.4814000 | $0.5444000 | $0.4646000 |
| 2023-04-21 | $0.4814000 | $0.4879000 | $0.5080000 | $0.4508000 |
| 2023-04-22 | $0.4879000 | $0.5051000 | $0.5421000 | $0.4847000 |
| 2023-04-23 | $0.3749000 | $0.5774000 | $0.5774000 | $0.3725000 |
| 2023-04-24 | $0.5774000 | $0.5159000 | $0.5712000 | $0.4791000 |
| 2023-04-25 | $0.5159000 | $0.5039000 | $0.5226000 | $0.4853000 |
| 2023-04-26 | $0.4755000 | $0.4602000 | $0.4945000 | $0.4278000 |
| 2023-04-27 | $0.5040000 | $0.5155000 | $0.5155000 | $0.5155000 |
| 2023-04-28 | $0.4721000 | $0.4717000 | $0.4846000 | $0.4539000 |
| 2023-04-29 | $0.4717000 | $0.4547000 | $0.4721000 | $0.4435000 |
| 2023-04-30 | $0.4547000 | $0.4607000 | $0.4611000 | $0.4430000 |
| 2023-05-01 | $0.4607000 | $0.4638000 | $0.4957000 | $0.4400000 |
| 2023-05-02 | $0.4638000 | $0.4387000 | $0.4701000 | $0.4044000 |
| 2023-05-03 | $0.4387000 | $0.4382000 | $0.4419000 | $0.4096000 |
| 2023-05-04 | $0.5146000 | $0.4321000 | $0.5072000 | $0.4321000 |
| 2023-05-05 | $0.4321000 | $0.4592000 | $0.4592000 | $0.4592000 |
| 2023-05-06 | $0.4758000 | $0.4746000 | $0.4905000 | $0.4614000 |
| 2023-05-07 | $0.4375000 | $0.3759000 | $0.4323000 | $0.3759000 |
| 2023-05-08 | $0.3620000 | $0.3881000 | $0.4053000 | $0.3536000 |
| 2023-05-09 | $0.3881000 | $0.3941000 | $0.4075000 | $0.3672000 |
| 2023-05-10 | $0.3698000 | $0.3685000 | $0.3870000 | $0.3685000 |
| 2023-05-11 | $0.3685000 | $0.3682000 | $0.3686000 | $0.3681000 |
| 2023-05-12 | $0.3232000 | $0.3436000 | $0.3436000 | $0.3255000 |
| 2023-05-13 | $0.3436000 | $0.3233000 | $0.3413000 | $0.3233000 |
| 2023-05-14 | $0.3233000 | $0.3420000 | $0.3420000 | $0.3240000 |
| 2023-05-15 | $0.3420000 | $0.3452000 | $0.3452000 | $0.3452000 |
| 2023-05-16 | $0.3452000 | $0.3448000 | $0.3455000 | $0.3448000 |
| 모집통화 | 거래소 |
|---|---|
| BTCST/BTC | binance |
| BTCST/BUSD | binance |
| BTCST/USDT | binance |
| BTCST/ETH | gateio |
| BTCST/USDT | gateio |
| BTCST/USDT | poloniex |
