날짜 | 열기 | 닫기 | 높은 | 낮은 |
---|---|---|---|---|
2022-01-08 | $1.12 | $1.08 | $1.14 | $1.03 |
2022-01-09 | $1.08 | $1.07 | $1.10 | $1.03 |
2022-01-10 | $1.07 | $1.11 | $1.12 | $1.01 |
2022-01-11 | $1.11 | $1.14 | $1.15 | $1.08 |
2022-01-12 | $1.14 | $1.19 | $1.20 | $1.14 |
2022-01-13 | $1.19 | $1.11 | $1.20 | $1.10 |
2022-01-14 | $1.11 | $1.12 | $1.13 | $1.08 |
2022-01-15 | $1.12 | $1.13 | $1.16 | $1.12 |
2022-01-16 | $1.13 | $1.14 | $1.16 | $1.12 |
2022-01-17 | $1.14 | $1.16 | $1.19 | $1.12 |
2022-01-18 | $1.16 | $1.11 | $1.19 | $1.08 |
2022-01-19 | $1.11 | $1.05 | $1.11 | $1.04 |
2022-01-20 | $1.05 | $1.02 | $1.11 | $1.01 |
2022-01-21 | $1.02 | $0.8588000 | $1.04 | $0.8409000 |
2022-01-22 | $0.8588000 | $0.7814000 | $0.8776000 | $0.6991000 |
2022-01-23 | $0.7814000 | $0.8165000 | $0.8411000 | $0.7689000 |
2022-01-24 | $0.8165000 | $0.7908000 | $0.8165000 | $0.6954000 |
2022-01-25 | $0.7908000 | $0.8109000 | $0.8243000 | $0.7718000 |
2022-01-26 | $0.8109000 | $0.8034000 | $0.8640000 | $0.7935000 |
2022-01-27 | $0.8034000 | $0.8023000 | $0.8320000 | $0.7704000 |
2022-01-28 | $0.8023000 | $0.8176000 | $0.8223000 | $0.7771000 |
2022-01-29 | $0.8176000 | $0.8312000 | $0.8468000 | $0.8151000 |
2022-01-30 | $0.8312000 | $0.8161000 | $0.8521000 | $0.8031000 |
2022-01-31 | $0.8161000 | $0.8353000 | $0.8396000 | $0.7851000 |
2022-02-01 | $0.8353000 | $0.8408000 | $0.8649000 | $0.8314000 |
2022-02-02 | $0.8408000 | $0.8400000 | $0.9112000 | $0.8345000 |
2022-02-03 | $0.8400000 | $0.9274000 | $0.9315000 | $0.8237000 |
2022-02-04 | $0.9279000 | $0.9546000 | $0.9627000 | $0.9040000 |
2022-02-05 | $0.9546000 | $0.9505000 | $0.9811000 | $0.9201000 |
2022-02-06 | $0.9505000 | $0.9595000 | $0.9614000 | $0.9212000 |
2022-02-07 | $0.9595000 | $0.9995000 | $1.02 | $0.9357000 |
2022-02-08 | $0.9995000 | $0.9894000 | $1.01 | $0.9442000 |
2022-02-09 | $0.9894000 | $1.02 | $1.06 | $0.9878000 |
2022-02-10 | $1.02 | $0.9503000 | $1.02 | $0.9460000 |
2022-02-11 | $0.9503000 | $0.8758000 | $0.9774000 | $0.8576000 |
2022-02-12 | $0.8758000 | $0.8750000 | $0.8974000 | $0.8482000 |
2022-02-13 | $0.8750000 | $0.8497000 | $0.8979000 | $0.8496000 |
2022-02-14 | $0.8497000 | $0.8464000 | $0.8629000 | $0.8157000 |
2022-02-15 | $0.8464000 | $0.8994000 | $0.9018000 | $0.8461000 |
2022-02-16 | $0.8994000 | $0.8959000 | $0.9169000 | $0.8709000 |
2022-02-17 | $0.8942000 | $0.8208000 | $0.9164000 | $0.8120000 |
2022-02-18 | $0.8233000 | $0.8029000 | $0.8490000 | $0.7961000 |
2022-02-19 | $0.8029000 | $0.8281000 | $0.8399000 | $0.7835000 |
2022-02-20 | $0.8281000 | $0.7876000 | $0.8281000 | $0.7777000 |
2022-02-21 | $0.7874000 | $0.7090000 | $0.8256000 | $0.7086000 |
2022-02-22 | $0.7117000 | $0.7520000 | $0.7546000 | $0.6961000 |
2022-02-23 | $0.7520000 | $0.7134000 | $0.7820000 | $0.7125000 |
2022-02-24 | $0.7134000 | $0.6954000 | $0.7177000 | $0.6194000 |
2022-02-25 | $0.6954000 | $0.7416000 | $0.7473000 | $0.6908000 |
2022-02-26 | $0.7416000 | $0.7450000 | $0.7641000 | $0.7338000 |
2022-02-27 | $0.7450000 | $0.7111000 | $0.7459000 | $0.7000000 |
2022-02-28 | $0.7111000 | $0.7973000 | $0.7980000 | $0.7048000 |
2022-03-01 | $0.7973000 | $0.8002000 | $0.8169000 | $0.7754000 |
2022-03-02 | $0.8002000 | $0.7888000 | $0.8103000 | $0.7698000 |
2022-03-03 | $0.7888000 | $0.7603000 | $0.7966000 | $0.7505000 |
2022-03-04 | $0.7603000 | $0.7104000 | $0.7639000 | $0.7098000 |
2022-03-05 | $0.7104000 | $0.7370000 | $0.7422000 | $0.6952000 |
2022-03-06 | $0.7370000 | $0.6932000 | $0.7470000 | $0.6928000 |
2022-03-07 | $0.6932000 | $0.6955000 | $0.7156000 | $0.6775000 |
2022-03-08 | $0.6955000 | $0.7058000 | $0.7200000 | $0.6922000 |
2022-03-09 | $0.7058000 | $0.7409000 | $0.7450000 | $0.7030000 |
2022-03-10 | $0.7409000 | $0.7338000 | $0.7930000 | $0.7051000 |
2022-03-11 | $0.7336000 | $0.7122000 | $0.7340000 | $0.7028000 |
2022-03-12 | $0.7122000 | $0.7011000 | $0.7249000 | $0.7009000 |
2022-03-13 | $0.7011000 | $0.6824000 | $0.7142000 | $0.6761000 |
2022-03-14 | $0.6824000 | $0.7020000 | $0.7041000 | $0.6707000 |
2022-03-15 | $0.7020000 | $0.7043000 | $0.7206000 | $0.6863000 |
2022-03-16 | $0.7043000 | $0.7236000 | $0.7248000 | $0.6883000 |
2022-03-17 | $0.7236000 | $0.7172000 | $0.7284000 | $0.7098000 |
2022-03-18 | $0.7172000 | $0.7292000 | $0.7358000 | $0.6991000 |
2022-03-19 | $0.7292000 | $0.7507000 | $0.7574000 | $0.7270000 |
2022-03-20 | $0.7507000 | $0.7532000 | $0.7866000 | $0.7423000 |
2022-03-21 | $0.7532000 | $0.7453000 | $0.7568000 | $0.7300000 |
2022-03-22 | $0.7453000 | $0.7748000 | $0.7956000 | $0.7416000 |
2022-03-23 | $0.7748000 | $0.7830000 | $0.7897000 | $0.7597000 |
2022-03-24 | $0.7830000 | $0.8050000 | $0.8283000 | $0.7686000 |
2022-03-25 | $0.8050000 | $0.7833000 | $0.8183000 | $0.7745000 |
2022-03-26 | $0.7833000 | $0.8311000 | $0.8325000 | $0.7767000 |
2022-03-27 | $0.8311000 | $0.8750000 | $0.8786000 | $0.8185000 |
2022-03-28 | $0.8750000 | $0.8478000 | $0.9050000 | $0.8412000 |
2022-03-29 | $0.8478000 | $0.8651000 | $0.8989000 | $0.8429000 |
2022-03-30 | $0.8651000 | $0.8916000 | $0.8978000 | $0.8368000 |
2022-03-31 | $0.8916000 | $0.8524000 | $0.9470000 | $0.8432000 |
2022-04-01 | $0.8524000 | $0.8916000 | $0.8916000 | $0.8242000 |
2022-04-02 | $0.8916000 | $0.8907000 | $0.9275000 | $0.8793000 |
2022-04-03 | $0.8907000 | $0.8997000 | $0.9113000 | $0.8801000 |
2022-04-04 | $0.8997000 | $0.8640000 | $0.9003000 | $0.8324000 |
2022-04-05 | $0.8640000 | $0.8223000 | $0.8651000 | $0.8175000 |
2022-04-06 | $0.8223000 | $0.7355000 | $0.8223000 | $0.7326000 |
2022-04-07 | $0.7355000 | $0.7657000 | $0.7707000 | $0.7187000 |
2022-04-08 | $0.7657000 | $0.7215000 | $0.7717000 | $0.7153000 |
2022-04-09 | $0.7215000 | $0.7461000 | $0.7468000 | $0.7193000 |
2022-04-10 | $0.7461000 | $0.7126000 | $0.7485000 | $0.7126000 |
2022-04-11 | $0.7126000 | $0.6495000 | $0.7168000 | $0.6396000 |
2022-04-12 | $0.6495000 | $0.6653000 | $0.6728000 | $0.6389000 |
2022-04-13 | $0.6653000 | $0.6813000 | $0.6855000 | $0.6470000 |
2022-04-14 | $0.6813000 | $0.6632000 | $0.6840000 | $0.6492000 |
2022-04-15 | $0.6632000 | $0.6749000 | $0.6773000 | $0.6558000 |
2022-04-16 | $0.6749000 | $0.6753000 | $0.6797000 | $0.6599000 |
2022-04-17 | $0.6753000 | $0.6450000 | $0.6787000 | $0.6427000 |
2022-04-18 | $0.6450000 | $0.6658000 | $0.6726000 | $0.6138000 |
2022-04-19 | $0.6658000 | $0.6864000 | $0.6870000 | $0.6579000 |
2022-04-20 | $0.6864000 | $0.6775000 | $0.6924000 | $0.6612000 |
2022-04-21 | $0.6775000 | $0.6632000 | $0.7026000 | $0.6461000 |
2022-04-22 | $0.6632000 | $0.6734000 | $0.6921000 | $0.6578000 |
2022-04-23 | $0.6734000 | $0.6809000 | $0.6951000 | $0.6683000 |
2022-04-24 | $0.6809000 | $0.6607000 | $0.6840000 | $0.6510000 |
2022-04-25 | $0.6607000 | $0.6504000 | $0.6612000 | $0.6096000 |
2022-04-26 | $0.6504000 | $0.6001000 | $0.6558000 | $0.5942000 |
2022-04-27 | $0.6001000 | $0.6171000 | $0.6245000 | $0.5903000 |
2022-04-28 | $0.6171000 | $0.6161000 | $0.6278000 | $0.6059000 |
2022-04-29 | $0.6161000 | $0.5736000 | $0.6173000 | $0.5639000 |
2022-04-30 | $0.5736000 | $0.5299000 | $0.5864000 | $0.5139000 |
2022-05-01 | $0.5299000 | $0.5454000 | $0.5499000 | $0.5169000 |
2022-05-02 | $0.5454000 | $0.5328000 | $0.5529000 | $0.5116000 |
2022-05-03 | $0.5328000 | $0.5020000 | $0.5474000 | $0.4881000 |
2022-05-04 | $0.5020000 | $0.5538000 | $0.5572000 | $0.4991000 |
2022-05-05 | $0.5538000 | $0.4985000 | $0.5605000 | $0.4851000 |
2022-05-06 | $0.4985000 | $0.4985000 | $0.4985000 | $0.4985000 |
2022-05-07 | $0.4941000 | $0.4767000 | $0.4989000 | $0.4649000 |
2022-05-08 | $0.4767000 | $0.4663000 | $0.4829000 | $0.4605000 |
2022-05-09 | $0.4663000 | $0.3890000 | $0.4759000 | $0.3870000 |
2022-05-10 | $0.3890000 | $0.3913000 | $0.4398000 | $0.3744000 |
2022-05-11 | $0.3913000 | $0.2972000 | $0.3989000 | $0.2749000 |
2022-05-12 | $0.2972000 | $0.2976000 | $0.2979000 | $0.2972000 |
2022-05-13 | $0.3028000 | $0.3164000 | $0.3592000 | $0.2906000 |
2022-05-14 | $0.3164000 | $0.3495000 | $0.3570000 | $0.3116000 |
2022-05-15 | $0.3495000 | $0.3737000 | $0.3810000 | $0.3398000 |
2022-05-16 | $0.3737000 | $0.3587000 | $0.3737000 | $0.3401000 |
2022-05-17 | $0.3587000 | $0.3915000 | $0.3975000 | $0.3584000 |
2022-05-18 | $0.3915000 | $0.3339000 | $0.3951000 | $0.3321000 |
2022-05-19 | $0.3339000 | $0.3405000 | $0.3495000 | $0.3173000 |
2022-05-20 | $0.3405000 | $0.3193000 | $0.3444000 | $0.3155000 |
2022-05-21 | $0.3193000 | $0.3295000 | $0.3351000 | $0.3092000 |
2022-05-22 | $0.3295000 | $0.3499000 | $0.3537000 | $0.3288000 |
2022-05-23 | $0.3499000 | $0.3311000 | $0.3623000 | $0.3241000 |
2022-05-24 | $0.3311000 | $0.3395000 | $0.3432000 | $0.3153000 |
2022-05-25 | $0.3395000 | $0.3343000 | $0.3467000 | $0.3253000 |
2022-05-26 | $0.3343000 | $0.3087000 | $0.3413000 | $0.3000000 |
2022-05-27 | $0.3087000 | $0.3018000 | $0.3196000 | $0.2953000 |
2022-05-28 | $0.3018000 | $0.3199000 | $0.3214000 | $0.2998000 |
2022-05-29 | $0.3199000 | $0.3276000 | $0.3279000 | $0.3084000 |
2022-05-30 | $0.3276000 | $0.3487000 | $0.3548000 | $0.3249000 |
2022-05-31 | $0.3487000 | $0.3526000 | $0.3568000 | $0.3383000 |
2022-06-01 | $0.3526000 | $0.3312000 | $0.3654000 | $0.3264000 |
2022-06-02 | $0.3312000 | $0.3564000 | $0.3566000 | $0.3305000 |
2022-06-03 | $0.3564000 | $0.3468000 | $0.3779000 | $0.3384000 |
2022-06-04 | $0.3468000 | $0.3491000 | $0.3529000 | $0.3370000 |
2022-06-05 | $0.3491000 | $0.3484000 | $0.3563000 | $0.3437000 |
2022-06-06 | $0.3484000 | $0.3637000 | $0.3867000 | $0.3474000 |
2022-06-07 | $0.3637000 | $0.3531000 | $0.3639000 | $0.3338000 |
2022-06-08 | $0.3531000 | $0.3497000 | $0.3637000 | $0.3417000 |
2022-06-09 | $0.3497000 | $0.3464000 | $0.3581000 | $0.3417000 |
2022-06-10 | $0.3464000 | $0.3222000 | $0.3478000 | $0.3188000 |
2022-06-11 | $0.3222000 | $0.3001000 | $0.3284000 | $0.2917000 |
2022-06-12 | $0.3001000 | $0.2817000 | $0.3032000 | $0.2795000 |
2022-06-13 | $0.2817000 | $0.2560000 | $0.2848000 | $0.2436000 |
2022-06-14 | $0.2560000 | $0.2676000 | $0.2706000 | $0.2386000 |
2022-06-15 | $0.2676000 | $0.2861000 | $0.2866000 | $0.2408000 |
2022-06-16 | $0.2861000 | $0.2548000 | $0.2915000 | $0.2494000 |
2022-06-17 | $0.2548000 | $0.2659000 | $0.2695000 | $0.2535000 |
2022-06-18 | $0.2659000 | $0.2523000 | $0.2708000 | $0.2320000 |
2022-06-19 | $0.2523000 | $0.2729000 | $0.2788000 | $0.2402000 |
2022-06-20 | $0.2729000 | $0.2800000 | $0.2876000 | $0.2645000 |
2022-06-21 | $0.2800000 | $0.2893000 | $0.2975000 | $0.2753000 |
2022-06-22 | $0.2893000 | $0.2837000 | $0.3159000 | $0.2712000 |
2022-06-23 | $0.2837000 | $0.3006000 | $0.3182000 | $0.2827000 |
2022-06-24 | $0.3006000 | $0.3052000 | $0.3119000 | $0.2962000 |
2022-06-25 | $0.3052000 | $0.3046000 | $0.3131000 | $0.2901000 |
2022-06-26 | $0.3046000 | $0.2847000 | $0.3111000 | $0.2834000 |
2022-06-27 | $0.2847000 | $0.2887000 | $0.2989000 | $0.2834000 |
2022-06-28 | $0.2887000 | $0.2755000 | $0.2951000 | $0.2738000 |
2022-06-29 | $0.2755000 | $0.2708000 | $0.2796000 | $0.2644000 |
2022-06-30 | $0.2708000 | $0.2704000 | $0.2713000 | $0.2516000 |
2022-07-01 | $0.2704000 | $0.2634000 | $0.2757000 | $0.2582000 |
2022-07-02 | $0.2634000 | $0.2697000 | $0.2725000 | $0.2569000 |
2022-07-03 | $0.2697000 | $0.2702000 | $0.2741000 | $0.2625000 |
2022-07-04 | $0.2702000 | $0.2790000 | $0.2797000 | $0.2638000 |
2022-07-05 | $0.2790000 | $0.2711000 | $0.2816000 | $0.2609000 |
2022-07-06 | $0.2711000 | $0.2755000 | $0.2778000 | $0.2680000 |
2022-07-07 | $0.2755000 | $0.2878000 | $0.2886000 | $0.2730000 |
2022-07-08 | $0.2878000 | $0.2810000 | $0.2945000 | $0.2763000 |
2022-07-09 | $0.2810000 | $0.2888000 | $0.2925000 | $0.2797000 |
2022-07-10 | $0.2888000 | $0.2970000 | $0.3079000 | $0.2814000 |
2022-07-11 | $0.2970000 | $0.2659000 | $0.2970000 | $0.2636000 |
2022-07-12 | $0.2661000 | $0.2542000 | $0.2705000 | $0.2535000 |
2022-07-13 | $0.2542000 | $0.2660000 | $0.2672000 | $0.2476000 |
2022-07-14 | $0.2660000 | $0.2685000 | $0.2721000 | $0.2560000 |
2022-07-15 | $0.2688000 | $0.2702000 | $0.2756000 | $0.2663000 |
2022-07-16 | $0.2702000 | $0.2791000 | $0.2806000 | $0.2645000 |
2022-07-17 | $0.2791000 | $0.2728000 | $0.2859000 | $0.2726000 |
2022-07-18 | $0.2728000 | $0.2969000 | $0.2981000 | $0.2728000 |
2022-07-19 | $0.2969000 | $0.3092000 | $0.3132000 | $0.2877000 |
2022-07-20 | $0.3092000 | $0.2922000 | $0.3183000 | $0.2891000 |
2022-07-21 | $0.2922000 | $0.3003000 | $0.3023000 | $0.2820000 |
2022-07-22 | $0.3003000 | $0.3016000 | $0.3235000 | $0.2961000 |
2022-07-23 | $0.3016000 | $0.3023000 | $0.3130000 | $0.2925000 |
2022-07-24 | $0.3023000 | $0.3027000 | $0.3102000 | $0.3001000 |
2022-07-25 | $0.3027000 | $0.2751000 | $0.3051000 | $0.2751000 |
2022-07-26 | $0.2751000 | $0.2766000 | $0.2767000 | $0.2655000 |
2022-07-27 | $0.2766000 | $0.2984000 | $0.2988000 | $0.2697000 |
2022-07-28 | $0.2984000 | $0.3137000 | $0.3197000 | $0.2943000 |
2022-07-29 | $0.3137000 | $0.3101000 | $0.3235000 | $0.3047000 |
2022-07-30 | $0.3101000 | $0.3167000 | $0.3370000 | $0.3093000 |
2022-07-31 | $0.3167000 | $0.3185000 | $0.3366000 | $0.3150000 |
2022-08-01 | $0.3185000 | $0.3368000 | $0.3469000 | $0.3165000 |
2022-08-02 | $0.3368000 | $0.3202000 | $0.3413000 | $0.3101000 |
2022-08-03 | $0.3202000 | $0.3201000 | $0.3351000 | $0.3128000 |
2022-08-04 | $0.3200000 | $0.3301000 | $0.3308000 | $0.3139000 |
2022-08-05 | $0.3301000 | $0.3404000 | $0.3424000 | $0.3290000 |
2022-08-06 | $0.3404000 | $0.3412000 | $0.3466000 | $0.3381000 |
2022-08-07 | $0.3412000 | $0.3436000 | $0.3565000 | $0.3351000 |
2022-08-08 | $0.3436000 | $0.3480000 | $0.3573000 | $0.3397000 |
2022-08-09 | $0.3480000 | $0.3289000 | $0.3490000 | $0.3225000 |
2022-08-10 | $0.3289000 | $0.3483000 | $0.3498000 | $0.3227000 |
2022-08-11 | $0.3483000 | $0.3497000 | $0.3710000 | $0.3476000 |
2022-08-12 | $0.3497000 | $0.3627000 | $0.3636000 | $0.3440000 |
2022-08-13 | $0.3627000 | $0.3596000 | $0.3641000 | $0.3542000 |
2022-08-14 | $0.3596000 | $0.3476000 | $0.3664000 | $0.3444000 |
2022-08-15 | $0.3476000 | $0.3452000 | $0.3574000 | $0.3402000 |
2022-08-16 | $0.3452000 | $0.3392000 | $0.3479000 | $0.3359000 |
2022-08-17 | $0.3392000 | $0.3195000 | $0.3535000 | $0.3170000 |
2022-08-18 | $0.3195000 | $0.3067000 | $0.3246000 | $0.3057000 |
2022-08-19 | $0.3067000 | $0.2829000 | $0.3076000 | $0.2800000 |
2022-08-20 | $0.2829000 | $0.2853000 | $0.2930000 | $0.2774000 |
2022-08-21 | $0.2850000 | $0.2955000 | $0.2999000 | $0.2834000 |
2022-08-22 | $0.2955000 | $0.2913000 | $0.2956000 | $0.2774000 |
2022-08-23 | $0.2913000 | $0.2979000 | $0.2989000 | $0.2810000 |
2022-08-24 | $0.2979000 | $0.2986000 | $0.3070000 | $0.2912000 |
2022-08-25 | $0.2986000 | $0.3059000 | $0.3072000 | $0.2986000 |
2022-08-26 | $0.3059000 | $0.2794000 | $0.3085000 | $0.2764000 |
2022-08-27 | $0.2794000 | $0.2801000 | $0.2826000 | $0.2730000 |
2022-08-28 | $0.2801000 | $0.2732000 | $0.2857000 | $0.2724000 |
2022-08-29 | $0.2732000 | $0.2922000 | $0.2936000 | $0.2700000 |
2022-08-30 | $0.2922000 | $0.2883000 | $0.2972000 | $0.2820000 |
2022-08-31 | $0.2883000 | $0.2810000 | $0.2977000 | $0.2797000 |
2022-09-01 | $0.2810000 | $0.2850000 | $0.2850000 | $0.2746000 |
2022-09-02 | $0.2850000 | $0.2814000 | $0.2884000 | $0.2778000 |
2022-09-03 | $0.2814000 | $0.2804000 | $0.2833000 | $0.2778000 |
2022-09-04 | $0.2804000 | $0.2912000 | $0.2945000 | $0.2804000 |
2022-09-05 | $0.2912000 | $0.2822000 | $0.2937000 | $0.2791000 |
2022-09-06 | $0.2822000 | $0.2605000 | $0.2894000 | $0.2602000 |
2022-09-07 | $0.2605000 | $0.2760000 | $0.2795000 | $0.2570000 |
2022-09-08 | $0.2760000 | $0.2791000 | $0.2818000 | $0.2689000 |
2022-09-09 | $0.2791000 | $0.2926000 | $0.2969000 | $0.2781000 |
2022-09-10 | $0.2926000 | $0.2957000 | $0.3044000 | $0.2913000 |
2022-09-11 | $0.2957000 | $0.2927000 | $0.2984000 | $0.2865000 |
2022-09-12 | $0.2927000 | $0.2922000 | $0.3010000 | $0.2882000 |
2022-09-13 | $0.2922000 | $0.2682000 | $0.2944000 | $0.2677000 |
2022-09-14 | $0.2682000 | $0.2728000 | $0.2737000 | $0.2657000 |
2022-09-15 | $0.2728000 | $0.2627000 | $0.2728000 | $0.2592000 |
2022-09-16 | $0.2627000 | $0.2630000 | $0.2643000 | $0.2560000 |
2022-09-17 | $0.2630000 | $0.2705000 | $0.2717000 | $0.2630000 |
2022-09-18 | $0.2705000 | $0.2517000 | $0.2723000 | $0.2450000 |
2022-09-19 | $0.2517000 | $0.2604000 | $0.2631000 | $0.2470000 |
2022-09-20 | $0.2604000 | $0.2617000 | $0.2652000 | $0.2551000 |
2022-09-21 | $0.2617000 | $0.2522000 | $0.2692000 | $0.2490000 |
2022-09-22 | $0.2522000 | $0.2724000 | $0.2755000 | $0.2512000 |
2022-09-23 | $0.2724000 | $0.2847000 | $0.2897000 | $0.2683000 |
2022-09-24 | $0.2847000 | $0.2793000 | $0.2896000 | $0.2768000 |
2022-09-25 | $0.2793000 | $0.2743000 | $0.2838000 | $0.2707000 |
2022-09-26 | $0.2743000 | $0.3117000 | $0.3166000 | $0.2729000 |
2022-09-27 | $0.3117000 | $0.3076000 | $0.3284000 | $0.3044000 |
2022-09-28 | $0.3076000 | $0.2952000 | $0.3156000 | $0.2916000 |
2022-09-29 | $0.2952000 | $0.2926000 | $0.3052000 | $0.2892000 |
2022-09-30 | $0.2926000 | $0.2875000 | $0.2953000 | $0.2835000 |
2022-10-01 | $0.2875000 | $0.2930000 | $0.2988000 | $0.2875000 |
2022-10-02 | $0.2930000 | $0.2749000 | $0.2944000 | $0.2738000 |
2022-10-03 | $0.2749000 | $0.2787000 | $0.2796000 | $0.2723000 |
2022-10-04 | $0.2787000 | $0.2818000 | $0.2838000 | $0.2772000 |
2022-10-05 | $0.2818000 | $0.2751000 | $0.2833000 | $0.2694000 |
2022-10-06 | $0.2751000 | $0.2681000 | $0.2774000 | $0.2646000 |
2022-10-07 | $0.2681000 | $0.2697000 | $0.2710000 | $0.2618000 |
2022-10-08 | $0.2697000 | $0.2677000 | $0.2738000 | $0.2653000 |
2022-10-09 | $0.2677000 | $0.2722000 | $0.2766000 | $0.2677000 |
2022-10-10 | $0.2722000 | $0.2602000 | $0.2753000 | $0.2595000 |
2022-10-11 | $0.2602000 | $0.2618000 | $0.2631000 | $0.2510000 |
2022-10-12 | $0.2618000 | $0.2582000 | $0.2640000 | $0.2571000 |
2022-10-13 | $0.2582000 | $0.2553000 | $0.2589000 | $0.2367000 |
2022-10-14 | $0.2553000 | $0.2483000 | $0.2629000 | $0.2467000 |
2022-10-15 | $0.2483000 | $0.2453000 | $0.2489000 | $0.2431000 |
2022-10-16 | $0.2453000 | $0.2498000 | $0.2522000 | $0.2452000 |
2022-10-17 | $0.2498000 | $0.2546000 | $0.2562000 | $0.2468000 |
2022-10-18 | $0.2546000 | $0.2495000 | $0.2574000 | $0.2463000 |
2022-10-19 | $0.2495000 | $0.2418000 | $0.2525000 | $0.2392000 |
2022-10-20 | $0.2418000 | $0.2439000 | $0.2490000 | $0.2381000 |
2022-10-21 | $0.2439000 | $0.2480000 | $0.2488000 | $0.2355000 |
2022-10-22 | $0.2480000 | $0.2468000 | $0.2490000 | $0.2444000 |
2022-10-23 | $0.2468000 | $0.2499000 | $0.2512000 | $0.2406000 |
2022-10-24 | $0.2499000 | $0.2478000 | $0.2508000 | $0.2429000 |
2022-10-25 | $0.2478000 | $0.2530000 | $0.2572000 | $0.2455000 |
2022-10-26 | $0.2530000 | $0.2571000 | $0.2603000 | $0.2529000 |
2022-10-27 | $0.2571000 | $0.2510000 | $0.2647000 | $0.2492000 |
2022-10-28 | $0.2510000 | $0.2560000 | $0.2577000 | $0.2485000 |
2022-10-29 | $0.2560000 | $0.2583000 | $0.2636000 | $0.2558000 |
2022-10-30 | $0.2583000 | $0.2605000 | $0.2672000 | $0.2563000 |
2022-10-31 | $0.2605000 | $0.2586000 | $0.2640000 | $0.2560000 |
2022-11-01 | $0.2586000 | $0.2555000 | $0.2624000 | $0.2552000 |
2022-11-02 | $0.2555000 | $0.2493000 | $0.2564000 | $0.2450000 |
2022-11-03 | $0.2493000 | $0.2556000 | $0.2590000 | $0.2486000 |
2022-11-04 | $0.2556000 | $0.2716000 | $0.2728000 | $0.2544000 |
2022-11-05 | $0.2716000 | $0.2727000 | $0.2774000 | $0.2684000 |
2022-11-06 | $0.2727000 | $0.2606000 | $0.2779000 | $0.2603000 |
2022-11-07 | $0.2606000 | $0.2614000 | $0.2655000 | $0.2538000 |
2022-11-08 | $0.2614000 | $0.2342000 | $0.2702000 | $0.2020000 |
2022-11-09 | $0.2342000 | $0.2050000 | $0.2346000 | $0.1939000 |
2022-11-10 | $0.2050000 | $0.2351000 | $0.2422000 | $0.2021000 |
2022-11-11 | $0.2351000 | $0.2303000 | $0.2397000 | $0.2169000 |
2022-11-12 | $0.2303000 | $0.2172000 | $0.2306000 | $0.2157000 |
2022-11-13 | $0.2172000 | $0.2140000 | $0.2215000 | $0.2102000 |
2022-11-14 | $0.2140000 | $0.2195000 | $0.2223000 | $0.2016000 |
2022-11-15 | $0.2195000 | $0.2230000 | $0.2282000 | $0.2158000 |
2022-11-16 | $0.2230000 | $0.2179000 | $0.2279000 | $0.2136000 |
2022-11-17 | $0.2179000 | $0.2184000 | $0.2202000 | $0.2116000 |
2022-11-18 | $0.2184000 | $0.2181000 | $0.2213000 | $0.2157000 |
2022-11-19 | $0.2181000 | $0.2226000 | $0.2241000 | $0.2145000 |
2022-11-20 | $0.2226000 | $0.2125000 | $0.2324000 | $0.2112000 |
2022-11-21 | $0.2125000 | $0.2143000 | $0.2212000 | $0.2040000 |
2022-11-22 | $0.2143000 | $0.2142000 | $0.2157000 | $0.2046000 |
2022-11-23 | $0.2142000 | $0.2185000 | $0.2197000 | $0.2105000 |
2022-11-24 | $0.2185000 | $0.2157000 | $0.2200000 | $0.2117000 |
2022-11-25 | $0.2157000 | $0.2121000 | $0.2157000 | $0.2091000 |
2022-11-26 | $0.2121000 | $0.2143000 | $0.2167000 | $0.2121000 |
2022-11-27 | $0.2143000 | $0.2127000 | $0.2198000 | $0.2122000 |
2022-11-28 | $0.2127000 | $0.2073000 | $0.2149000 | $0.2031000 |
2022-11-29 | $0.2073000 | $0.2099000 | $0.2122000 | $0.2060000 |
2022-11-30 | $0.2099000 | $0.2162000 | $0.2179000 | $0.2099000 |
2022-12-01 | $0.2162000 | $0.2119000 | $0.2168000 | $0.2102000 |
2022-12-02 | $0.2119000 | $0.2136000 | $0.2159000 | $0.2077000 |
2022-12-03 | $0.2136000 | $0.2104000 | $0.2156000 | $0.2099000 |
2022-12-04 | $0.2104000 | $0.2122000 | $0.2143000 | $0.2104000 |
2022-12-05 | $0.2122000 | $0.2145000 | $0.2167000 | $0.2117000 |
2022-12-06 | $0.2145000 | $0.2133000 | $0.2176000 | $0.2099000 |
2022-12-07 | $0.2133000 | $0.2057000 | $0.2138000 | $0.2040000 |
2022-12-08 | $0.2057000 | $0.2082000 | $0.2088000 | $0.2020000 |
2022-12-09 | $0.2082000 | $0.2057000 | $0.2097000 | $0.2047000 |
2022-12-10 | $0.2057000 | $0.2090000 | $0.2102000 | $0.2057000 |
2022-12-11 | $0.2090000 | $0.2079000 | $0.2118000 | $0.2074000 |
2022-12-12 | $0.2079000 | $0.2029000 | $0.2079000 | $0.1984000 |
2022-12-13 | $0.2029000 | $0.2047000 | $0.2056000 | $0.1957000 |
2022-12-14 | $0.2047000 | $0.1962000 | $0.2063000 | $0.1926000 |
2022-12-15 | $0.1962000 | $0.1858000 | $0.1980000 | $0.1816000 |
2022-12-16 | $0.1858000 | $0.1646000 | $0.1873000 | $0.1619000 |
2022-12-17 | $0.1646000 | $0.1712000 | $0.1720000 | $0.1627000 |
2022-12-18 | $0.1712000 | $0.1683000 | $0.1727000 | $0.1676000 |
2022-12-19 | $0.1683000 | $0.1598000 | $0.1707000 | $0.1560000 |
2022-12-20 | $0.1598000 | $0.1663000 | $0.1674000 | $0.1588000 |
2022-12-21 | $0.1663000 | $0.1657000 | $0.1675000 | $0.1621000 |
2022-12-22 | $0.1657000 | $0.1673000 | $0.1678000 | $0.1638000 |
2022-12-23 | $0.1673000 | $0.1697000 | $0.1704000 | $0.1669000 |
2022-12-24 | $0.1697000 | $0.1704000 | $0.1709000 | $0.1678000 |
2022-12-25 | $0.1704000 | $0.1721000 | $0.1756000 | $0.1700000 |
2022-12-26 | $0.1721000 | $0.1760000 | $0.1761000 | $0.1693000 |
2022-12-27 | $0.1760000 | $0.1732000 | $0.1771000 | $0.1716000 |
2022-12-28 | $0.1732000 | $0.1696000 | $0.1735000 | $0.1654000 |
2022-12-29 | $0.1696000 | $0.1696000 | $0.1722000 | $0.1666000 |
2022-12-30 | $0.1696000 | $0.1700000 | $0.1714000 | $0.1665000 |
2022-12-31 | $0.1700000 | $0.1691000 | $0.1732000 | $0.1685000 |
2023-01-01 | $0.1691000 | $0.1720000 | $0.1723000 | $0.1681000 |
2023-01-02 | $0.1720000 | $0.1814000 | $0.1832000 | $0.1698000 |
2023-01-03 | $0.1814000 | $0.1778000 | $0.1835000 | $0.1768000 |
2023-01-04 | $0.1778000 | $0.1788000 | $0.1814000 | $0.1764000 |
2023-01-05 | $0.1788000 | $0.1805000 | $0.1820000 | $0.1770000 |
2023-01-06 | $0.1805000 | $0.1823000 | $0.1826000 | $0.1741000 |
2023-01-07 | $0.1823000 | $0.1802000 | $0.1845000 | $0.1793000 |
2023-01-08 | $0.1802000 | $0.1827000 | $0.1834000 | $0.1773000 |
2023-01-09 | $0.1827000 | $0.1866000 | $0.1911000 | $0.1819000 |
2023-01-10 | $0.1866000 | $0.1904000 | $0.1911000 | $0.1830000 |
2023-01-11 | $0.1904000 | $0.1926000 | $0.1927000 | $0.1846000 |
2023-01-12 | $0.1926000 | $0.1960000 | $0.1973000 | $0.1870000 |
2023-01-13 | $0.1960000 | $0.2019000 | $0.2019000 | $0.1915000 |
2023-01-14 | $0.2019000 | $0.2129000 | $0.2161000 | $0.2000000 |
2023-01-15 | $0.2129000 | $0.2142000 | $0.2199000 | $0.2075000 |
2023-01-16 | $0.2142000 | $0.2127000 | $0.2195000 | $0.2046000 |
2023-01-17 | $0.2127000 | $0.2149000 | $0.2226000 | $0.2087000 |
2023-01-18 | $0.2149000 | $0.2009000 | $0.2200000 | $0.2000000 |
2023-01-19 | $0.2009000 | $0.2049000 | $0.2072000 | $0.2002000 |
2023-01-20 | $0.2049000 | $0.2195000 | $0.2199000 | $0.2032000 |
2023-01-21 | $0.2195000 | $0.2167000 | $0.2233000 | $0.2144000 |
2023-01-22 | $0.2167000 | $0.2237000 | $0.2328000 | $0.2166000 |
2023-01-23 | $0.2237000 | $0.2299000 | $0.2306000 | $0.2226000 |
2023-01-24 | $0.2299000 | $0.2190000 | $0.2411000 | $0.2170000 |
2023-01-25 | $0.2190000 | $0.2240000 | $0.2241000 | $0.2112000 |
2023-01-26 | $0.2240000 | $0.2316000 | $0.2336000 | $0.2236000 |
2023-01-27 | $0.2316000 | $0.2444000 | $0.2492000 | $0.2245000 |
2023-01-28 | $0.2444000 | $0.2372000 | $0.2446000 | $0.2328000 |
2023-01-29 | $0.2372000 | $0.2410000 | $0.2425000 | $0.2346000 |
2023-01-30 | $0.2410000 | $0.2236000 | $0.2418000 | $0.2190000 |
2023-01-31 | $0.2235000 | $0.2235000 | $0.2235000 | $0.2235000 |
2023-02-01 | $0.2273000 | $0.2331000 | $0.2334000 | $0.2150000 |
2023-02-02 | $0.2331000 | $0.2307000 | $0.2398000 | $0.2296000 |
2023-02-03 | $0.2307000 | $0.2384000 | $0.2384000 | $0.2303000 |
2023-02-04 | $0.2384000 | $0.2439000 | $0.2467000 | $0.2374000 |
2023-02-05 | $0.2439000 | $0.2377000 | $0.2556000 | $0.2325000 |
2023-02-06 | $0.2377000 | $0.2410000 | $0.2537000 | $0.2375000 |
2023-02-07 | $0.2410000 | $0.2507000 | $0.2510000 | $0.2372000 |
2023-02-08 | $0.2507000 | $0.2457000 | $0.2534000 | $0.2363000 |
2023-02-09 | $0.2457000 | $0.2286000 | $0.2486000 | $0.2212000 |
2023-02-10 | $0.2286000 | $0.2311000 | $0.2344000 | $0.2274000 |
2023-02-11 | $0.2311000 | $0.2345000 | $0.2360000 | $0.2269000 |
2023-02-12 | $0.2345000 | $0.2320000 | $0.2379000 | $0.2287000 |
2023-02-13 | $0.2320000 | $0.2270000 | $0.2357000 | $0.2214000 |
2023-02-14 | $0.2270000 | $0.2326000 | $0.2329000 | $0.2239000 |
2023-02-15 | $0.2326000 | $0.2477000 | $0.2477000 | $0.2310000 |
2023-02-16 | $0.2477000 | $0.2344000 | $0.2495000 | $0.2336000 |
2023-02-17 | $0.2344000 | $0.2453000 | $0.2484000 | $0.2337000 |
2023-02-18 | $0.2453000 | $0.2480000 | $0.2504000 | $0.2432000 |
2023-02-19 | $0.2480000 | $0.2517000 | $0.2560000 | $0.2442000 |
2023-02-20 | $0.2517000 | $0.2682000 | $0.2740000 | $0.2456000 |
2023-02-21 | $0.2682000 | $0.2569000 | $0.2692000 | $0.2514000 |
2023-02-22 | $0.2569000 | $0.2552000 | $0.2587000 | $0.2442000 |
2023-02-23 | $0.2552000 | $0.2540000 | $0.2581000 | $0.2481000 |
2023-02-24 | $0.2540000 | $0.2528000 | $0.2659000 | $0.2464000 |
2023-02-25 | $0.2528000 | $0.2565000 | $0.2668000 | $0.2497000 |
2023-02-26 | $0.2565000 | $0.2521000 | $0.2565000 | $0.2466000 |
2023-02-27 | $0.2521000 | $0.2475000 | $0.2551000 | $0.2425000 |
2023-02-28 | $0.2475000 | $0.2397000 | $0.2479000 | $0.2367000 |
2023-03-01 | $0.2397000 | $0.2509000 | $0.2512000 | $0.2369000 |
2023-03-02 | $0.2509000 | $0.2400000 | $0.2511000 | $0.2306000 |
2023-03-03 | $0.2400000 | $0.2224000 | $0.2400000 | $0.2129000 |
2023-03-04 | $0.2224000 | $0.2164000 | $0.2238000 | $0.2112000 |
2023-03-05 | $0.2164000 | $0.2158000 | $0.2197000 | $0.2138000 |
2023-03-06 | $0.2158000 | $0.2129000 | $0.2158000 | $0.2101000 |
2023-03-07 | $0.2129000 | $0.2088000 | $0.2151000 | $0.2024000 |
2023-03-08 | $0.2088000 | $0.1996000 | $0.2092000 | $0.1959000 |
2023-03-09 | $0.1996000 | $0.1912000 | $0.2086000 | $0.1863000 |
2023-03-10 | $0.1912000 | $0.1873000 | $0.1915000 | $0.1771000 |
2023-03-11 | $0.1873000 | $0.1915000 | $0.1931000 | $0.1792000 |
2023-03-12 | $0.1915000 | $0.2031000 | $0.2031000 | $0.1888000 |
2023-03-13 | $0.2031000 | $0.2158000 | $0.2179000 | $0.1982000 |
2023-03-14 | $0.2158000 | $0.2193000 | $0.2240000 | $0.2110000 |
2023-03-15 | $0.2193000 | $0.2050000 | $0.2228000 | $0.1988000 |
2023-03-16 | $0.2050000 | $0.2126000 | $0.2128000 | $0.2026000 |
2023-03-17 | $0.2126000 | $0.2296000 | $0.2298000 | $0.2113000 |
2023-03-18 | $0.2296000 | $0.2178000 | $0.2321000 | $0.2165000 |
2023-03-19 | $0.2178000 | $0.2230000 | $0.2261000 | $0.2171000 |
2023-03-20 | $0.2230000 | $0.2124000 | $0.2251000 | $0.2114000 |
2023-03-21 | $0.2124000 | $0.2195000 | $0.2213000 | $0.2067000 |
2023-03-22 | $0.2195000 | $0.2081000 | $0.2199000 | $0.1999000 |
2023-03-23 | $0.2081000 | $0.2166000 | $0.2173000 | $0.2057000 |
2023-03-24 | $0.2166000 | $0.2084000 | $0.2171000 | $0.2045000 |
2023-03-25 | $0.2084000 | $0.2051000 | $0.2104000 | $0.2018000 |
2023-03-26 | $0.2051000 | $0.2095000 | $0.2133000 | $0.2033000 |
2023-03-27 | $0.2095000 | $0.1997000 | $0.2099000 | $0.1950000 |
2023-03-28 | $0.1997000 | $0.2039000 | $0.2061000 | $0.1974000 |
2023-03-29 | $0.2039000 | $0.2153000 | $0.2158000 | $0.2037000 |
2023-03-30 | $0.2153000 | $0.2112000 | $0.2172000 | $0.2064000 |
2023-03-31 | $0.2112000 | $0.2167000 | $0.2176000 | $0.2067000 |
2023-04-01 | $0.2167000 | $0.2235000 | $0.2251000 | $0.2163000 |
2023-04-02 | $0.2235000 | $0.2156000 | $0.2261000 | $0.2122000 |
2023-04-03 | $0.2156000 | $0.2159000 | $0.2172000 | $0.2076000 |
2023-04-04 | $0.2159000 | $0.2217000 | $0.2242000 | $0.2127000 |
2023-04-05 | $0.2217000 | $0.2298000 | $0.2298000 | $0.2189000 |
2023-04-06 | $0.2298000 | $0.2260000 | $0.2384000 | $0.2232000 |
2023-04-07 | $0.2260000 | $0.2274000 | $0.2374000 | $0.2231000 |
2023-04-08 | $0.2274000 | $0.2243000 | $0.2304000 | $0.2225000 |
2023-04-09 | $0.2243000 | $0.2235000 | $0.2259000 | $0.2165000 |
2023-04-10 | $0.2235000 | $0.2264000 | $0.2274000 | $0.2186000 |
2023-04-11 | $0.2264000 | $0.2263000 | $0.2284000 | $0.2237000 |
2023-04-12 | $0.2263000 | $0.2209000 | $0.2263000 | $0.2150000 |
2023-04-13 | $0.2209000 | $0.2232000 | $0.2236000 | $0.2176000 |
2023-04-14 | $0.2232000 | $0.2278000 | $0.2286000 | $0.2200000 |
2023-04-15 | $0.2278000 | $0.2249000 | $0.2279000 | $0.2223000 |
2023-04-16 | $0.2249000 | $0.2289000 | $0.2299000 | $0.2209000 |
2023-04-17 | $0.2289000 | $0.2235000 | $0.2292000 | $0.2195000 |
2023-04-18 | $0.2235000 | $0.2280000 | $0.2295000 | $0.2216000 |
2023-04-19 | $0.2280000 | $0.2073000 | $0.2286000 | $0.1991000 |
2023-04-20 | $0.2073000 | $0.2070000 | $0.2112000 | $0.2013000 |
2023-04-21 | $0.2070000 | $0.2001000 | $0.2103000 | $0.1970000 |
2023-04-22 | $0.2001000 | $0.2027000 | $0.2031000 | $0.1977000 |
2023-04-23 | $0.2027000 | $0.1993000 | $0.2027000 | $0.1950000 |
2023-04-24 | $0.1993000 | $0.2000000 | $0.2014000 | $0.1948000 |
2023-04-25 | $0.2000000 | $0.2019000 | $0.2028000 | $0.1937000 |
2023-04-26 | $0.2019000 | $0.1977000 | $0.2075000 | $0.1890000 |
2023-04-27 | $0.1977000 | $0.2011000 | $0.2034000 | $0.1959000 |
2023-04-28 | $0.2011000 | $0.2006000 | $0.2018000 | $0.1967000 |
2023-04-29 | $0.2006000 | $0.2008000 | $0.2029000 | $0.1995000 |
2023-04-30 | $0.2008000 | $0.1979000 | $0.2033000 | $0.1978000 |
2023-05-01 | $0.1979000 | $0.1935000 | $0.1985000 | $0.1904000 |
2023-05-02 | $0.1935000 | $0.1957000 | $0.1957000 | $0.1913000 |
2023-05-03 | $0.1957000 | $0.1996000 | $0.2007000 | $0.1902000 |
2023-05-04 | $0.1996000 | $0.1950000 | $0.2005000 | $0.1938000 |
2023-05-05 | $0.1950000 | $0.1990000 | $0.2000000 | $0.1944000 |
2023-05-06 | $0.1990000 | $0.1925000 | $0.1996000 | $0.1900000 |
2023-05-07 | $0.1925000 | $0.1919000 | $0.1945000 | $0.1905000 |
2023-05-08 | $0.1919000 | $0.1804000 | $0.1930000 | $0.1729000 |
2023-05-09 | $0.1804000 | $0.1795000 | $0.1834000 | $0.1781000 |
2023-05-10 | $0.1795000 | $0.1802000 | $0.1840000 | $0.1725000 |
2023-05-11 | $0.1802000 | $0.1802000 | $0.1802000 | $0.1802000 |
2023-05-12 | $0.1769000 | $0.1793000 | $0.1793000 | $0.1721000 |
2023-05-13 | $0.1793000 | $0.1765000 | $0.1795000 | $0.1755000 |
2023-05-14 | $0.1765000 | $0.1769000 | $0.1785000 | $0.1754000 |
2023-05-15 | $0.1769000 | $0.1802000 | $0.1818000 | $0.1746000 |
2023-05-16 | $0.1804000 | $0.1804000 | $0.1804000 | $0.1804000 |
모집통화 | 거래소 |
---|---|
MIOTA/EUR | bcbitcoin |
MIOTA/GBP | bcbitcoin |
MIOTA/USDT | bibox |
MIOTA/BNB | binance |
MIOTA/BTC | binance |
MIOTA/BUSD | binance |
MIOTA/ETH | binance |
MIOTA/USDT | binance |
MIOTA/BTC | bitfinex |
MIOTA/ETH | bitfinex |
MIOTA/EUR | bitfinex |
MIOTA/GBP | bitfinex |
MIOTA/JPY | bitfinex |
MIOTA/USD | bitfinex |
MIOTA/BTC | bitlish |
MIOTA/ETH | bitlish |
MIOTA/EUR | bitlish |
MIOTA/GBP | bitlish |
MIOTA/USDT | bitlish |
MIOTA/BTC | bitpanda |
MIOTA/EUR | bitpanda |
MIOTA/BTC | bittrex |
MIOTA/USD | bittrex |
MIOTA/USDT | bittrex |
MIOTA/USDT | cobinhood |
MIOTA/BTC | coinall |
MIOTA/USDT | coinall |
MIOTA/BCH | coinex |
MIOTA/BTC | coinex |
MIOTA/USDT | coinex |
MIOTA/BTC | coinfalcon |
MIOTA/EUR | coinfalcon |
MIOTA/KRW | coinone |
MIOTA/USD | etoro |
MIOTA/BTC | fcoin |
MIOTA/ETH | fcoin |
MIOTA/USDT | fcoin |
MIOTA/BTC | gateio |
MIOTA/USDT | gateio |
MIOTA/BTC | hitbtc |
MIOTA/ETH | hitbtc |
MIOTA/HITBTC | hitbtc |
MIOTA/USD | hitbtc |
MIOTA/USDT | hitbtc |
MIOTA/BTC | huobikorea |
MIOTA/ETH | huobikorea |
MIOTA/USDT | huobikorea |
MIOTA/BTC | huobipro |
MIOTA/ETH | huobipro |
MIOTA/USDT | huobipro |
MIOTA/IDR | indodax |
MIOTA/BTC | kucoin |
MIOTA/USDT | kucoin |
MIOTA/BTC | liquid |
MIOTA/USD | liquid |
MIOTA/BTC | livecoin |
MIOTA/ETH | livecoin |
MIOTA/BTC | okex |
MIOTA/ETH | okex |
MIOTA/OKB | okex |
MIOTA/USDT | okex |
MIOTA/KRW | upbit |
MIOTA/BTC | zecoex |
MIOTA/INR | zecoex |
MIOTA/USDT | zecoex |
IOTA is an open-source distributed ledger protocol that goes 'beyond blockchain' through its core invention of the blockless ‘Tangle’. The IOTA Tangle is a quantum-proof Directed Acyclic Graph, with no fees on transactions & no fixed limit on how many transactions can be confirmed per second in the network. Instead, throughput grows in conjunction with activity in the network; the more activity, the faster the network. Unlike blockchain architecture, IOTA has no separation between users and validators; rather, validation is an intrinsic property of using the ledger, thus avoiding centralization. IOTA is initially focused on serving as the backbone of the emerging Internet-of-Things (IoT). For a more in depth look at the technical design of IOTA read their https://iota.org/IOTA_Whitepaper.pdf.
The total supply of IOTA is (3^33 - 1) / 2 = 2,779,530,283,277,761 tokens. This value is optimized for ternary computation - it is the largest possible 33-digit ternary number:
111,111,111,111,111,111,111,111,111,111,111 (base-3) = 2,779,530,283,277,761 (base-10)
The total IOTA token supply was "minted" on the genesis transaction and will never change. It is now impossible for anyone to "mint" or "mine" new IOTA tokens.
IOTA uses the International System of Units (or SI units):
Micro transactions
For the first time ever true micro and even nano-transactions are enabled due to the unique IOTA Tangle architecture, providing developers with a brand new set of tools for their applications in both IoT and Web. This nurtures brand new business opportunities for companies that prohibitive fees has kept in the realm of the impossible until now.
Data transfer
Core feature of IOTA is the ability to transfer data through the Tangle. IOTA gives you several options to do so, making it possible to establish secure and authenticated communication channels between devices. All data which is transferred through IOTA is fully authenticated and tamper-proof - making attacks impossible.
Voting
Although IOTA is uniquely suited for the Internet-of-Things, the Tangle enables a variety of different use cases that involve secure data transmission, especially for eGovernance. An important part of this sector is e-Voting. The exploration into this field of use-cases has already begun by several companies and academics.
Masked messaging
As the first extensible module of the IOTA core, MAM enables nodes to exchange data through the Tangle, fully authenticated and encrypted. This means that your devices can transmit valuable and sensitive data with quantum-proof security through the Tangle, ready to be analyzed later. MAM makes it possible to share data with multiple parties easily, similar to a radio, multiple parties can simply tune in on your frequency and get the broadcast data.
Leasing anything with a Chip
While the whole world has adopted the ‘Sharing Economy’ in areas like driving and accommodation, IOTA enables a whole new realm where anything with a chip in it can be leased in real time. Most of our belongings stay idle for the vast majority of time that we possess ownership of it, but through IOTA a lot of these things like Appliances, Tools, Drones, eBikes etc. and resources such as computer storage, computational power, WiFi bandwidth etc. can be turned into leasing-services effortlessly.
The initial coin offering (ICO) for IOTA crypto token (IOTA) was in 2015. The token started being traded June 2017 by Bitfinex. The exchanged admitted to have been following the development of IOTA for the last year and has publicly supported the project.
ICO 상태 | Finished |
---|---|
토큰 공급량 | 2779530283 |
시작 날짜 | 2015-11-25 |
종료 날짜 | 2015-11-25 |
기금 조성 (BTC) | N/A |
기금 조성 (USD) | 0.434511 |
초기가 (USD) | N/A |
보안 감사 회사 | N/A |
ICO 법적문제 | N/A |
ICO 관할권 | N/A |
법적 조언자 | N/A |
블로그 | N/A |
백서 | https://iota.org/IOTA_Whitepaper.pdf |