암호화폐:   •  시장:   •  시가총액:   •  24시간 거래량:   •  BTC 우세:  %
광고
시가총액:   •  24시간 거래량:   •  BTC 우세:  %  •  암호화폐:   •  시장: 
  종가
DNotes DNotes (NOTE)
0.011658 USD (0.40%)
0.00000152 BTC (2.87%)

구매

  • Crypto.com Crypto.com

    Buy crypto at true cost - no fees, no markups. Earn up to 8% p.a. on your crypto.

거래

  • CoinAll.com CoinAll.com

    Worldwide community-driven exchange, newest and best projects, with daily bonus activities

지갑

  • Guarda Guarda

    Multi-currency, custody-free wallet

Earn Interest on EUR & Stablecoins

시가총액
1,574,268 USD
206 BTC
거래량(24시간)
52,598 USD
6.87 BTC
유통 공급량
135,043,262 NOTE
총 공급량
155,043,262 NOTE

DNotes 과거 데이터

USD 통화
 
날짜 시가* 고가 저가 종가** 거래량 시가총액
2019. 05. 22. 0.011827 0.012395 0.011219 0.011657 152,434 1,574,208
2019. 05. 21. 0.013645 0.014259 0.009691 0.011833 147,381 1,597,997
2019. 05. 20. 0.013154 0.014439 0.011769 0.013648 179,351 1,843,072
2019. 05. 19. 0.011846 0.014650 0.011590 0.013149 172,601 1,775,697
2019. 05. 18. 0.011276 0.014985 0.010528 0.012597 158,140 1,701,135
2019. 05. 17. 0.017415 0.017837 0.010278 0.011276 158,557 1,522,684
2019. 05. 16. 0.016980 0.018360 0.016230 0.017420 173,599 2,352,509
2019. 05. 15. 0.016337 0.019281 0.015845 0.017002 176,793 2,296,064
2019. 05. 14. 0.015321 0.017735 0.015201 0.016346 182,668 2,207,480
2019. 05. 13. 0.013141 0.016090 0.012896 0.015321 135,153 2,069,031
2019. 05. 12. 0.012599 0.013989 0.012159 0.013141 147,063 1,774,571
2019. 05. 11. 0.011117 0.012923 0.010616 0.012599 140,987 1,701,412
2019. 05. 10. 0.010100 0.011299 0.009880 0.011117 122,661 1,501,242
2019. 05. 09. 0.008801 0.010141 0.008705 0.010099 114,064 1,363,846
2019. 05. 08. 0.008300 0.008853 0.007685 0.008806 114,259 1,189,256
2019. 05. 07. 0.007787 0.008764 0.007055 0.008310 110,701 1,122,247
2019. 05. 06. 0.007184 0.008030 0.006717 0.007787 100,390 1,051,524
2019. 05. 05. 0.008052 0.008949 0.006691 0.007188 93,926 970,700
2019. 05. 04. 0.008067 0.009141 0.007782 0.008053 115,024 1,087,546
2019. 05. 03. 0.008351 0.009145 0.007816 0.008067 115,354 1,089,440
2019. 05. 02. 0.008376 0.008741 0.007615 0.008351 90,603 1,127,735
2019. 05. 01. 0.008280 0.008565 0.007664 0.008373 101,810 1,130,698
2019. 04. 30. 0.008219 0.008352 0.007587 0.008282 98,666 1,118,473
2019. 04. 29. 0.007483 0.008436 0.007389 0.008218 95,093 1,109,792
2019. 04. 28. 0.007449 0.008525 0.007330 0.007480 93,967 1,010,112
2019. 04. 27. 0.007387 0.007861 0.007040 0.007447 88,998 1,005,723
2019. 04. 26. 0.008428 0.008708 0.007012 0.007387 101,672 997,506
2019. 04. 25. 0.008355 0.008858 0.007879 0.008401 81,952 1,134,558
2019. 04. 24. 0.008544 0.008987 0.008203 0.008354 99,005 1,128,161
2019. 04. 23. 0.008229 0.009180 0.008229 0.008546 108,662 1,154,095
* 범위 내의 가장 초기 데이터 (UTC 시간)
** 범위 내의 가장 최신 데이터 (UTC 시간)

DNotes 정보

DNotes (NOTE) is a cryptocurrency. Users are able to generate NOTE through the process of mining. DNotes has a current supply of 155,043,262 NOTE with 135,043,262 NOTE in circulation. The last known price of DNotes is 0.011658 USD and is up 0.40% over the last 24 hours. It is currently trading on 2 active market(s) with 52,598 USD traded over the last 24 hours. More information can be found at http://dnotescoin.com/.
DNotes 통계
DNotes 가격 0.011658 USD
DNotes ROI +2391.61%
시가 순위 #760
시가총액 1,574,268 USD
24시간 거래량 52,598 USD
유통 공급량 135,043,262 NOTE
총 공급량 155,043,262 NOTE
최대 공급량 데이터 없음
전체 최고 2.60 USD
(2018. 05. 06.)
전체 최저 0.000074 USD
(2014. 03. 08.)
52주 최고/최저 0.115388 USD /
0.005107 USD
90일 최고 /최저 0.019281 USD /
0.005914 USD
30일 최고/최저 0.019281 USD /
0.006691 USD
7일 최고/최저 0.018360 USD /
0.009691 USD
24시간 최고/최저 0.012266 USD /
0.011226 USD
어제 최고/최저 0.012395 USD /
0.011219 USD
어제 시작가/종가 0.011827 USD /
0.011657 USD
어제 변화 $-0.000170 USD (-1.44%)
어제 거래량 $152,434 USD

출시 시점(또는 가장 이른 알려진 가격)에 구입한 경우 대략적인 투자 수익률