×
- 24시간 거래량:
- BTC 우세: %
- 암호화폐:
- 시장:
Counterparty
(XCP)
Crypto.com
Best place to buy crypto at true cost - no fees, no markups
Guarda
Multi-currency, custody-free wallet
Nexo Wallet - Earn Interest on Crypto
Earn up to 6.5% per year on your crypto assets, compounding interest paid out daily. Secured by crypto custodian insurance.
| 날짜 | 시가* | 고가 | 저가 | 종가** | 거래량 | 시가총액 |
|---|---|---|---|---|---|---|
| 2019. 03. 24. | 1.87 | 2.10 | 1.84 | 2.05 | 17,489 | 5,361,382 |
| 2019. 03. 23. | 1.90 | 1.90 | 1.85 | 1.87 | 4,569 | 4,892,051 |
| 2019. 03. 22. | 1.89 | 1.91 | 1.84 | 1.90 | 6,100 | 4,968,888 |
| 2019. 03. 21. | 1.92 | 1.93 | 1.86 | 1.89 | 3,877 | 4,937,604 |
| 2019. 03. 20. | 1.90 | 1.92 | 1.82 | 1.92 | 11,235 | 5,012,367 |
| 2019. 03. 19. | 1.87 | 1.95 | 1.86 | 1.90 | 1,707 | 4,975,690 |
| 2019. 03. 18. | 1.89 | 1.92 | 1.84 | 1.87 | 2,446 | 4,888,477 |
| 2019. 03. 17. | 1.90 | 1.92 | 1.84 | 1.89 | 1,885 | 4,938,062 |
| 2019. 03. 16. | 1.95 | 2.06 | 1.89 | 1.90 | 4,464 | 4,967,936 |
| 2019. 03. 15. | 1.84 | 1.95 | 1.83 | 1.95 | 6,674 | 5,107,595 |
| 2019. 03. 14. | 1.84 | 1.86 | 1.76 | 1.85 | 3,308 | 4,828,131 |
| 2019. 03. 13. | 1.76 | 1.89 | 1.68 | 1.84 | 18,404 | 4,818,993 |
| 2019. 03. 12. | 1.67 | 1.79 | 1.66 | 1.73 | 8,967 | 4,536,426 |
| 2019. 03. 11. | 1.72 | 1.77 | 1.62 | 1.67 | 5,777 | 4,376,323 |
| 2019. 03. 10. | 1.74 | 1.75 | 1.70 | 1.72 | 4,081 | 4,489,900 |
| 2019. 03. 09. | 1.76 | 1.81 | 1.69 | 1.73 | 8,548 | 4,536,057 |
| 2019. 03. 08. | 1.71 | 1.85 | 1.70 | 1.76 | 2,059 | 4,614,941 |
| 2019. 03. 07. | 1.81 | 1.82 | 1.66 | 1.71 | 9,998 | 4,467,903 |
| 2019. 03. 06. | 1.69 | 1.86 | 1.66 | 1.81 | 5,041 | 4,732,728 |
| 2019. 03. 05. | 1.64 | 1.70 | 1.53 | 1.69 | 6,279 | 4,419,667 |
| 2019. 03. 04. | 1.69 | 1.73 | 1.59 | 1.63 | 5,731 | 4,275,101 |
| 2019. 03. 03. | 1.72 | 1.73 | 1.56 | 1.69 | 15,241 | 4,424,375 |
| 2019. 03. 02. | 1.71 | 1.73 | 1.68 | 1.72 | 2,571 | 4,497,280 |
| 2019. 03. 01. | 1.73 | 1.74 | 1.60 | 1.71 | 6,076 | 4,474,806 |
| 2019. 02. 28. | 1.78 | 1.79 | 1.72 | 1.73 | 895 | 4,531,648 |
| 2019. 02. 27. | 1.77 | 1.81 | 1.74 | 1.78 | 2,612 | 4,643,419 |
| 2019. 02. 26. | 1.78 | 1.80 | 1.76 | 1.77 | 2,652 | 4,622,329 |
| 2019. 02. 25. | 1.76 | 1.88 | 1.72 | 1.78 | 8,824 | 4,655,389 |
| 2019. 02. 24. | 2.03 | 2.03 | 1.76 | 1.76 | 11,789 | 4,599,210 |
| 2019. 02. 23. | 1.94 | 2.03 | 1.88 | 2.03 | 5,885 | 5,311,991 |
The approximate return on investment if purchased at the time of launch (or earliest known price)
