ERD
날짜 | 열기 | 닫기 | 높은 | 낮은 |
---|---|---|---|---|
2021-11-16 | $0.0279900 | $0.0264500 | $0.0264500 | $0.0264500 |
2021-11-17 | $0.0264500 | $0.0265700 | $0.0265700 | $0.0265700 |
2021-11-18 | $0.0265600 | $0.0250500 | $0.0250500 | $0.0250500 |
2021-11-19 | $0.0250500 | $0.0255800 | $0.0255800 | $0.0255800 |
2021-11-20 | $0.0255800 | $0.0263600 | $0.0263600 | $0.0263600 |
2021-11-21 | $0.0263000 | $0.0258300 | $0.0258300 | $0.0258300 |
2021-11-22 | $0.0258300 | $0.0247700 | $0.0247700 | $0.0247700 |
2021-11-23 | $0.0247700 | $0.0253300 | $0.0253300 | $0.0253300 |
2021-11-24 | $0.0253300 | $0.0251600 | $0.0251600 | $0.0251600 |
2021-11-25 | $0.0251600 | $0.0259500 | $0.0259500 | $0.0259500 |
2021-11-26 | $0.0259500 | $0.0236300 | $0.0236300 | $0.0236300 |
2021-11-27 | $0.0236700 | $0.0241100 | $0.0241100 | $0.0241100 |
2021-11-28 | $0.0241100 | $0.0251700 | $0.0251700 | $0.0251700 |
2021-11-29 | $0.0252300 | $0.0254500 | $0.0254500 | $0.0254500 |
2021-11-30 | $0.0254500 | $0.0251100 | $0.0251100 | $0.0251100 |
2021-12-01 | $0.0250700 | $0.0251800 | $0.0251800 | $0.0251800 |
2021-12-02 | $0.0251800 | $0.0248300 | $0.0248300 | $0.0248300 |
2021-12-03 | $0.0248700 | $0.0236100 | $0.0236100 | $0.0236100 |
2021-12-04 | $0.0236100 | $0.0216700 | $0.0216700 | $0.0216700 |
2021-12-05 | $0.0216700 | $0.0217600 | $0.0217600 | $0.0217600 |
2021-12-06 | $0.0217600 | $0.0222400 | $0.0222400 | $0.0222400 |
2021-12-07 | $0.0222400 | $0.0222800 | $0.0222800 | $0.0222800 |
2021-12-08 | $0.0222800 | $0.0222300 | $0.0222300 | $0.0222300 |
2021-12-09 | $0.0222300 | $0.0209400 | $0.0209400 | $0.0209400 |
2021-12-10 | $0.0209400 | $0.0207600 | $0.0207600 | $0.0207600 |
2021-12-11 | $0.0207600 | $0.0217400 | $0.0217400 | $0.0217400 |
2021-12-12 | $0.0217400 | $0.0220500 | $0.0220500 | $0.0220500 |
2021-12-13 | $0.0220500 | $0.0205600 | $0.0205600 | $0.0205600 |
2021-12-14 | $0.0205600 | $0.0212900 | $0.0212900 | $0.0212900 |
2021-12-15 | $0.0212900 | $0.0215100 | $0.0215100 | $0.0215100 |
2021-12-16 | $0.0215100 | $0.0209600 | $0.0209600 | $0.0209600 |
2021-12-17 | $0.0209600 | $0.0203100 | $0.0203100 | $0.0203100 |
2021-12-18 | $0.0203100 | $0.0206200 | $0.0206200 | $0.0206200 |
2021-12-19 | $0.0206200 | $0.0205500 | $0.0205500 | $0.0205500 |
2021-12-20 | $0.0205500 | $0.0206400 | $0.0206400 | $0.0206400 |
2021-12-21 | $0.0206400 | $0.0215200 | $0.0215200 | $0.0215200 |
2021-12-22 | $0.0215200 | $0.0213900 | $0.0213900 | $0.0213900 |
2021-12-23 | $0.0213900 | $0.0223700 | $0.0223700 | $0.0223700 |
2021-12-24 | $0.0223700 | $0.0223700 | $0.0223700 | $0.0223700 |
2021-12-25 | $0.0223700 | $0.0222900 | $0.0222900 | $0.0222900 |
2021-12-26 | $0.0221900 | $0.0223500 | $0.0223500 | $0.0223500 |
2021-12-27 | $0.0223500 | $0.0223100 | $0.0223100 | $0.0223100 |
2021-12-28 | $0.0223100 | $0.0209200 | $0.0209200 | $0.0209200 |
2021-12-29 | $0.0209200 | $0.0204100 | $0.0204100 | $0.0204100 |
2021-12-30 | $0.0204500 | $0.0207400 | $0.0207400 | $0.0207400 |
2021-12-31 | $0.0207400 | $0.0203300 | $0.0203300 | $0.0203300 |
2022-01-01 | $0.0203300 | $0.0210000 | $0.0210000 | $0.0210000 |
2022-01-02 | $0.0210000 | $0.0209000 | $0.0210200 | $0.0208900 |
2022-01-03 | $0.0208100 | $0.0204400 | $0.0204400 | $0.0204400 |
2022-01-04 | $0.0204400 | $0.0201600 | $0.0201600 | $0.0201600 |
2022-01-05 | $0.0201600 | $0.0191100 | $0.0191100 | $0.0191100 |
2022-01-06 | $0.0191100 | $0.0189600 | $0.0189600 | $0.0189600 |
2022-01-07 | $0.0189600 | $0.0182800 | $0.0182800 | $0.0182800 |
2022-01-08 | $0.0182800 | $0.0183400 | $0.0183400 | $0.0183400 |
2022-01-09 | $0.0183400 | $0.0184200 | $0.0184200 | $0.0184200 |
2022-01-10 | $0.0184200 | $0.0183200 | $0.0184200 | $0.0183000 |
2022-01-11 | $0.0184100 | $0.0188100 | $0.0188100 | $0.0188100 |
2022-01-12 | $0.0188100 | $0.0187200 | $0.0188200 | $0.0187000 |
2022-01-15 | $0.0189600 | $0.0189600 | $0.0189600 | $0.0189600 |
2022-01-16 | $0.0189600 | $0.0189600 | $0.0189600 | $0.0189600 |
2022-01-17 | $0.0189600 | $0.0185800 | $0.0185800 | $0.0185800 |
2022-01-18 | $0.0185800 | $0.0186400 | $0.0186400 | $0.0186400 |
2022-01-19 | $0.0186400 | $0.0185600 | $0.0186600 | $0.0185400 |
2022-01-21 | $0.0179100 | $0.0160500 | $0.0160500 | $0.0160500 |
2022-01-22 | $0.0160500 | $0.0159900 | $0.0160700 | $0.0159500 |
2022-01-23 | $0.0154300 | $0.0159700 | $0.0159700 | $0.0159700 |
2022-01-24 | $0.0159700 | $0.0161500 | $0.0161500 | $0.0161500 |
2022-01-25 | $0.0161500 | $0.0162700 | $0.0162700 | $0.0162700 |
2022-01-26 | $0.0162700 | $0.0161800 | $0.0162900 | $0.0161700 |
2022-01-29 | $0.0166100 | $0.0168000 | $0.0168000 | $0.0168000 |
2022-01-30 | $0.0168000 | $0.0167100 | $0.0168100 | $0.0167100 |
2022-02-03 | $0.0162400 | $0.0164200 | $0.0164200 | $0.0164200 |
2022-02-04 | $0.0164200 | $0.0183000 | $0.0183000 | $0.0183000 |
2022-02-05 | $0.0183000 | $0.0182200 | $0.0182200 | $0.0182200 |
2022-02-06 | $0.0182200 | $0.0186600 | $0.0186600 | $0.0186600 |
2022-02-07 | $0.0186600 | $0.0193000 | $0.0193000 | $0.0193000 |
2022-02-08 | $0.0193000 | $0.0194000 | $0.0194000 | $0.0194000 |
2022-02-09 | $0.0194000 | $0.0193200 | $0.0194300 | $0.0192900 |
2022-02-10 | $0.0195500 | $0.0191500 | $0.0191500 | $0.0191500 |
2022-02-11 | $0.0191500 | $0.0186600 | $0.0186600 | $0.0186600 |
2022-02-12 | $0.0186600 | $0.0185900 | $0.0185900 | $0.0185900 |
2022-02-13 | $0.0185900 | $0.0185100 | $0.0185100 | $0.0185100 |
2022-02-14 | $0.0185100 | $0.0187200 | $0.0187200 | $0.0187200 |
2022-02-15 | $0.0187200 | $0.0196100 | $0.0196100 | $0.0196100 |
2022-02-16 | $0.0196100 | $0.0194600 | $0.0196200 | $0.0194600 |
2022-02-17 | $0.0193100 | $0.0178400 | $0.0178400 | $0.0178400 |
2022-02-18 | $0.0178400 | $0.0176000 | $0.0176000 | $0.0176000 |
2022-02-19 | $0.0176000 | $0.0176500 | $0.0176500 | $0.0176500 |
2022-02-20 | $0.0176500 | $0.0168900 | $0.0168900 | $0.0168900 |
2022-02-21 | $0.0168900 | $0.0163000 | $0.0163000 | $0.0163000 |
2022-02-22 | $0.0163000 | $0.0168400 | $0.0168400 | $0.0168400 |
2022-02-23 | $0.0168400 | $0.0164000 | $0.0164000 | $0.0164000 |
2022-02-24 | $0.0164000 | $0.0168800 | $0.0168800 | $0.0168800 |
2022-02-25 | $0.0168800 | $0.0172700 | $0.0172700 | $0.0172700 |
2022-02-26 | $0.0172700 | $0.0172200 | $0.0172200 | $0.0172200 |
2022-02-27 | $0.0172200 | $0.0165900 | $0.0165900 | $0.0165900 |
2022-02-28 | $0.0165900 | $0.0190000 | $0.0190000 | $0.0190000 |
2022-03-01 | $0.0190000 | $0.0195500 | $0.0195500 | $0.0195500 |
2022-03-02 | $0.0195500 | $0.0193300 | $0.0193300 | $0.0193300 |
2022-03-03 | $0.0193300 | $0.0186900 | $0.0186900 | $0.0186900 |
2022-03-04 | $0.0186900 | $0.0172300 | $0.0172300 | $0.0172300 |
2022-03-05 | $0.0172300 | $0.0173400 | $0.0173400 | $0.0173400 |
2022-03-06 | $0.0173400 | $0.0169100 | $0.0169100 | $0.0169100 |
2022-03-07 | $0.0169100 | $0.0167300 | $0.0167300 | $0.0167300 |
2022-03-08 | $0.0167300 | $0.0170500 | $0.0170500 | $0.0170500 |
2022-03-09 | $0.0170500 | $0.0184600 | $0.0184600 | $0.0184600 |
2022-03-10 | $0.0184600 | $0.0173600 | $0.0173600 | $0.0173600 |
2022-03-11 | $0.0173600 | $0.0170500 | $0.0170500 | $0.0170500 |
2022-03-12 | $0.0170500 | $0.0170700 | $0.0170700 | $0.0170700 |
2022-03-13 | $0.0170700 | $0.0166300 | $0.0166300 | $0.0166300 |
2022-03-14 | $0.0166300 | $0.0174700 | $0.0174700 | $0.0174700 |
2022-03-15 | $0.0174700 | $0.0173000 | $0.0173000 | $0.0173000 |
2022-03-16 | $0.0173000 | $0.0172200 | $0.0173200 | $0.0172100 |
2022-03-17 | $0.0181000 | $0.0180200 | $0.0180200 | $0.0180200 |
2022-03-18 | $0.0180200 | $0.0183900 | $0.0183900 | $0.0183900 |
2022-03-19 | $0.0183900 | $0.0185800 | $0.0185800 | $0.0185800 |
2022-03-20 | $0.0185800 | $0.0181600 | $0.0181600 | $0.0181600 |
2022-03-21 | $0.0181500 | $0.0180600 | $0.0180600 | $0.0180600 |
2022-03-22 | $0.0180600 | $0.0186500 | $0.0186500 | $0.0186500 |
2022-03-23 | $0.0186500 | $0.0188800 | $0.0188800 | $0.0188800 |
2022-03-24 | $0.0188800 | $0.0193600 | $0.0193600 | $0.0193600 |
2022-03-25 | $0.0193600 | $0.0195100 | $0.0195100 | $0.0195100 |
2022-03-26 | $0.0195100 | $0.0196000 | $0.0196000 | $0.0196000 |
2022-03-27 | $0.0196000 | $0.0206100 | $0.0206100 | $0.0206100 |
2022-03-28 | $0.0206100 | $0.0207400 | $0.0207400 | $0.0207400 |
2022-03-29 | $0.0207400 | $0.0208800 | $0.0208800 | $0.0208800 |
2022-03-30 | $0.0208800 | $0.0207000 | $0.0207000 | $0.0207000 |
2022-03-31 | $0.0207000 | $0.0200300 | $0.0200300 | $0.0200300 |
2022-04-01 | $0.0200300 | $0.0203700 | $0.0203700 | $0.0203700 |
2022-04-02 | $0.0203700 | $0.0201600 | $0.0201600 | $0.0201600 |
2022-04-03 | $0.0201600 | $0.0204200 | $0.0204200 | $0.0204200 |
2022-04-04 | $0.0204200 | $0.0205100 | $0.0205100 | $0.0205100 |
2022-04-05 | $0.0205100 | $0.0200200 | $0.0200200 | $0.0200200 |
2022-04-06 | $0.0200200 | $0.0190000 | $0.0190000 | $0.0190000 |
2022-04-07 | $0.0190000 | $0.0191300 | $0.0191300 | $0.0191300 |
2022-04-08 | $0.0191300 | $0.0186000 | $0.0186000 | $0.0186000 |
2022-04-09 | $0.0186000 | $0.0188200 | $0.0188200 | $0.0188200 |
2022-04-10 | $0.0188200 | $0.0185500 | $0.0185500 | $0.0185500 |
2022-04-11 | $0.0185500 | $0.0173700 | $0.0173700 | $0.0173700 |
2022-04-12 | $0.0173700 | $0.0173400 | $0.0174400 | $0.0173000 |
2022-04-13 | $0.0176400 | $0.0181100 | $0.0181100 | $0.0181100 |
2022-04-14 | $0.0181100 | $0.0175800 | $0.0175800 | $0.0175800 |
2022-04-15 | $0.0175800 | $0.0178500 | $0.0178500 | $0.0178500 |
2022-04-16 | $0.0178500 | $0.0177700 | $0.0177700 | $0.0177700 |
2022-04-17 | $0.0177700 | $0.0174600 | $0.0174600 | $0.0174600 |
2022-04-18 | $0.0174600 | $0.0179600 | $0.0179600 | $0.0179600 |
2022-04-19 | $0.0179600 | $0.0182600 | $0.0182600 | $0.0182600 |
2022-04-20 | $0.0182600 | $0.0182100 | $0.0182100 | $0.0182100 |
2022-04-21 | $0.0182100 | $0.0178200 | $0.0178200 | $0.0178200 |
2022-04-22 | $0.0178200 | $0.0174800 | $0.0174800 | $0.0174800 |
2022-04-23 | $0.0174800 | $0.0173600 | $0.0173600 | $0.0173600 |
2022-04-24 | $0.0173600 | $0.0173700 | $0.0173700 | $0.0173700 |
2022-04-25 | $0.0173700 | $0.0177900 | $0.0177900 | $0.0177900 |
2022-04-26 | $0.0177900 | $0.0167700 | $0.0167700 | $0.0167700 |
2022-04-27 | $0.0167700 | $0.0166800 | $0.0167800 | $0.0166800 |
2022-07-30 | $0.0104600 | $0.0104000 | $0.0104000 | $0.0104000 |
2022-07-31 | $0.0104000 | $0.0103500 | $0.0104100 | $0.0103400 |
2022-09-06 | $0.008709 | $0.008268 | $0.008268 | $0.008268 |
2022-09-07 | $0.008268 | $0.008217 | $0.008276 | $0.008214 |
2022-12-07 | $0.007518 | $0.007409 | $0.007409 | $0.007409 |
2022-12-08 | $0.007409 | $0.007579 | $0.007579 | $0.007579 |
2022-12-09 | $0.007579 | $0.007536 | $0.007536 | $0.007536 |
2022-12-10 | $0.007536 | $0.007537 | $0.007537 | $0.007537 |
2022-12-11 | $0.007537 | $0.007522 | $0.007522 | $0.007522 |
2022-12-12 | $0.007522 | $0.007572 | $0.007572 | $0.007572 |
2022-12-13 | $0.007572 | $0.007821 | $0.007821 | $0.007821 |
2022-12-14 | $0.007821 | $0.0298700 | $0.007822 | $0.007775 |
2023-03-20 | $0.0123400 | $0.0122400 | $0.0122400 | $0.0122400 |
2023-03-21 | $0.0122400 | $0.0124000 | $0.0124000 | $0.0124000 |
2023-03-22 | $0.0124000 | $0.0120200 | $0.0120200 | $0.0120200 |
2023-03-23 | $0.0120200 | $0.0124700 | $0.0124700 | $0.0124700 |
2023-03-24 | $0.0124700 | $0.0476400 | $0.0124800 | $0.0124100 |
2023-03-26 | $0.0121000 | $0.0123200 | $0.0123200 | $0.0123200 |
2023-03-27 | $0.0123200 | $0.0119400 | $0.0119400 | $0.0119400 |
2023-03-28 | $0.0119400 | $0.0120000 | $0.0120000 | $0.0120000 |
2023-03-29 | $0.0120000 | $0.0124800 | $0.0124800 | $0.0124800 |
2023-03-30 | $0.0124800 | $0.0123400 | $0.0123400 | $0.0123400 |
2023-03-31 | $0.0123400 | $0.0125300 | $0.0125300 | $0.0125300 |
2023-04-01 | $0.0125300 | $0.0125200 | $0.0125200 | $0.0125200 |
2023-04-02 | $0.0125200 | $0.0124000 | $0.0124000 | $0.0124000 |
2023-04-03 | $0.0124000 | $0.0122400 | $0.0122400 | $0.0122400 |
2023-04-04 | $0.0122400 | $0.0124000 | $0.0124000 | $0.0124000 |
2023-04-05 | $0.0124000 | $0.0124000 | $0.0124000 | $0.0124000 |
2023-04-06 | $0.0124000 | $0.0123400 | $0.0123400 | $0.0123400 |
2023-04-07 | $0.0123400 | $0.0122800 | $0.0122800 | $0.0122800 |
2023-04-08 | $0.0122800 | $0.0468900 | $0.0122800 | $0.0122200 |
2023-04-09 | $0.0123000 | $0.0124700 | $0.0124700 | $0.0124700 |
2023-04-10 | $0.0124700 | $0.0130500 | $0.0130500 | $0.0130500 |
2023-04-11 | $0.0130500 | $0.0133000 | $0.0133000 | $0.0133000 |
2023-04-12 | $0.0133000 | $0.0508 | $0.0133100 | $0.0132300 |
2023-04-13 | $0.0131600 | $0.0133800 | $0.0133800 | $0.0133800 |
2023-04-14 | $0.0133800 | $0.0511 | $0.0133800 | $0.0133100 |
2023-04-15 | $0.0134200 | $0.0133400 | $0.0133400 | $0.0133400 |
2023-04-16 | $0.0133400 | $0.0133400 | $0.0133400 | $0.0133400 |
2023-04-17 | $0.0133400 | $0.0129600 | $0.0129600 | $0.0129600 |
2023-04-18 | $0.0129600 | $0.0133700 | $0.0133700 | $0.0133700 |
2023-04-19 | $0.0133700 | $0.0126800 | $0.0126800 | $0.0126800 |
2023-04-20 | $0.0126800 | $0.0124300 | $0.0124300 | $0.0124300 |
2023-04-21 | $0.0124300 | $0.0119900 | $0.0119900 | $0.0119900 |
2023-04-22 | $0.0119900 | $0.0458100 | $0.0120000 | $0.0119300 |
2023-04-25 | $0.0121100 | $0.0124600 | $0.0124600 | $0.0124600 |
2023-04-26 | $0.0124600 | $0.0475500 | $0.0124600 | $0.0123900 |
2023-04-27 | $0.0125100 | $0.0129700 | $0.0129700 | $0.0129700 |
2023-04-28 | $0.0129700 | $0.0129100 | $0.0129100 | $0.0129100 |
2023-04-29 | $0.0129100 | $0.0128700 | $0.0128700 | $0.0128700 |
2023-04-30 | $0.0128700 | $0.0491400 | $0.0128700 | $0.0128000 |
2023-05-01 | $0.0128600 | $0.0123600 | $0.0123600 | $0.0123600 |
2023-05-02 | $0.0123600 | $0.0126300 | $0.0126300 | $0.0126300 |
2023-05-03 | $0.0126300 | $0.0481800 | $0.0126300 | $0.0125500 |
2023-05-05 | $0.0127000 | $0.0130000 | $0.0130000 | $0.0130000 |
2023-05-06 | $0.0130000 | $0.0127400 | $0.0127400 | $0.0127400 |
2023-05-07 | $0.0127400 | $0.0486300 | $0.0127400 | $0.0126700 |
2023-05-22 | $0.0117700 | $0.0118200 | $0.0118200 | $0.0118200 |
2023-05-23 | $0.0118200 | $0.0451100 | $0.0118200 | $0.0117500 |
2023-05-25 | $0.0115800 | $0.0116500 | $0.0116500 | $0.0116500 |
2023-05-26 | $0.0116500 | $0.0117600 | $0.0117600 | $0.0117600 |
2023-05-27 | $0.0117600 | $0.0118200 | $0.0118200 | $0.0118200 |
2023-05-28 | $0.0118200 | $0.0123500 | $0.0123500 | $0.0123500 |
2023-05-29 | $0.0123500 | $0.0472200 | $0.0123700 | $0.0122900 |
2023-05-30 | $0.0122100 | $0.0121900 | $0.0121900 | $0.0121900 |
2023-05-31 | $0.0121900 | $0.0119800 | $0.0119800 | $0.0119800 |
2023-06-01 | $0.0119800 | $0.0457300 | $0.0119800 | $0.0119100 |
2023-06-02 | $0.0118000 | $0.0119900 | $0.0119900 | $0.0119900 |
2023-06-03 | $0.0119900 | $0.0119100 | $0.0119100 | $0.0119100 |
2023-06-04 | $0.0119100 | $0.0454800 | $0.0119200 | $0.0118500 |
2023-06-08 | $0.0115900 | $0.0116600 | $0.0116600 | $0.0116600 |
2023-06-09 | $0.0116600 | $0.0445200 | $0.0116600 | $0.0116000 |
2023-06-12 | $0.0114100 | $0.0114000 | $0.0114000 | $0.0114000 |
2023-06-13 | $0.0114000 | $0.0434900 | $0.0114000 | $0.0113300 |
2023-06-14 | $0.0114100 | $0.0110600 | $0.0110600 | $0.0110600 |
2023-06-15 | $0.0110600 | $0.0112500 | $0.0112500 | $0.0112500 |
2023-06-16 | $0.0112500 | $0.0115900 | $0.0115900 | $0.0115900 |
2023-06-17 | $0.0115900 | $0.0442400 | $0.0115900 | $0.0115300 |
2023-06-18 | $0.0116600 | $0.0115900 | $0.0115900 | $0.0115900 |
2023-06-19 | $0.0115900 | $0.0442700 | $0.0116000 | $0.0115200 |
2023-06-21 | $0.0124600 | $0.0132000 | $0.0132000 | $0.0132000 |
2023-06-22 | $0.0132000 | $0.0504 | $0.0132000 | $0.0131200 |
2023-06-24 | $0.0135100 | $0.0134400 | $0.0134400 | $0.0134400 |
2023-06-25 | $0.0134400 | $0.0513 | $0.0134500 | $0.0133700 |
2023-06-27 | $0.0133200 | $0.0135100 | $0.0135100 | $0.0135100 |
2023-06-28 | $0.0135100 | $0.0132400 | $0.0132400 | $0.0132400 |
2023-06-29 | $0.0132400 | $0.0134000 | $0.0134000 | $0.0134000 |
2023-06-30 | $0.0134000 | $0.0511 | $0.0134000 | $0.0133200 |
2023-07-02 | $0.0134600 | $0.0134700 | $0.0134700 | $0.0134700 |
2023-07-03 | $0.0134700 | $0.0514 | $0.0134700 | $0.0134000 |
2023-07-13 | $0.0133700 | $0.0138500 | $0.0138500 | $0.0138500 |
2023-07-14 | $0.0138500 | $0.0133500 | $0.0133500 | $0.0133500 |
2023-07-15 | $0.0133500 | $0.0133300 | $0.0133300 | $0.0133300 |
2023-07-16 | $0.0133300 | $0.0509 | $0.0133300 | $0.0132600 |
2023-07-17 | $0.0133100 | $0.0132600 | $0.0132600 | $0.0132600 |
2023-07-18 | $0.0132600 | $0.0131400 | $0.0131400 | $0.0131400 |
2023-07-19 | $0.0131400 | $0.0131600 | $0.0131600 | $0.0131600 |
2023-07-20 | $0.0131600 | $0.0503 | $0.0131700 | $0.0130900 |
2023-07-22 | $0.0131600 | $0.0131100 | $0.0131100 | $0.0131100 |
2023-07-23 | $0.0131100 | $0.0132400 | $0.0132400 | $0.0132400 |
2023-07-24 | $0.0132400 | $0.0128400 | $0.0128400 | $0.0128400 |
2023-07-25 | $0.0128400 | $0.0128600 | $0.0128600 | $0.0128600 |
2023-07-26 | $0.0128600 | $0.0129100 | $0.0129100 | $0.0129100 |
2023-07-27 | $0.0129100 | $0.0128600 | $0.0128600 | $0.0128600 |
2023-07-28 | $0.0128600 | $0.0129000 | $0.0129000 | $0.0129000 |
2023-07-29 | $0.0129000 | $0.0129200 | $0.0129200 | $0.0129200 |
2023-07-30 | $0.0129200 | $0.0128800 | $0.0128800 | $0.0128800 |
2023-07-31 | $0.0128800 | $0.0128600 | $0.0128600 | $0.0128600 |
2023-08-01 | $0.0128600 | $0.0491000 | $0.0128600 | $0.0127900 |
2023-08-02 | $0.0130700 | $0.0128200 | $0.0128200 | $0.0128200 |
2023-08-03 | $0.0128300 | $0.0128400 | $0.0128400 | $0.0128400 |
2023-08-04 | $0.0128400 | $0.0127900 | $0.0127900 | $0.0127900 |
2023-08-05 | $0.0127900 | $0.0488500 | $0.0127900 | $0.0127300 |
2023-08-07 | $0.0127800 | $0.0128400 | $0.0128400 | $0.0128400 |
2023-08-08 | $0.0128400 | $0.0131000 | $0.0131000 | $0.0131000 |
2023-08-09 | $0.0131000 | $0.0500 | $0.0131000 | $0.0130300 |
2023-08-10 | $0.0130100 | $0.0129500 | $0.0129500 | $0.0129500 |
2023-08-11 | $0.0129500 | $0.0129400 | $0.0129400 | $0.0129400 |
2023-08-12 | $0.0129400 | $0.0129400 | $0.0129400 | $0.0129400 |
2023-08-13 | $0.0129400 | $0.0494200 | $0.0129400 | $0.0128800 |
2023-08-16 | $0.0128400 | $0.0126300 | $0.0126300 | $0.0126300 |
2023-08-17 | $0.0126300 | $0.0117200 | $0.0117200 | $0.0117200 |
2023-08-18 | $0.0117200 | $0.0114600 | $0.0114600 | $0.0114600 |
2023-08-19 | $0.0114600 | $0.0114800 | $0.0114800 | $0.0114800 |
2023-08-20 | $0.0114800 | $0.0438200 | $0.0114800 | $0.0114200 |
2023-08-21 | $0.0115200 | $0.0115000 | $0.0115000 | $0.0115000 |
2023-08-22 | $0.0115000 | $0.0114600 | $0.0114600 | $0.0114600 |
2023-08-23 | $0.0114600 | $0.0437400 | $0.0114600 | $0.0114000 |
2023-08-24 | $0.0116300 | $0.0115100 | $0.0115100 | $0.0115100 |
2023-08-25 | $0.0115100 | $0.0439600 | $0.0115100 | $0.0114500 |
2023-08-26 | $0.0114600 | $0.0114400 | $0.0114400 | $0.0114400 |
2023-08-27 | $0.0114400 | $0.0114800 | $0.0114800 | $0.0114800 |
2023-08-28 | $0.0114800 | $0.0114900 | $0.0114900 | $0.0114900 |
2023-08-29 | $0.0114900 | $0.0122000 | $0.0122000 | $0.0122000 |
2023-08-30 | $0.0122000 | $0.0465800 | $0.0122000 | $0.0121300 |
2023-08-31 | $0.0120100 | $0.0114100 | $0.0114100 | $0.0114100 |
2023-09-01 | $0.0114100 | $0.0113500 | $0.0113500 | $0.0113500 |
2023-09-02 | $0.0113500 | $0.0113800 | $0.0113800 | $0.0113800 |
2023-09-03 | $0.0113800 | $0.0114300 | $0.0114300 | $0.0114300 |
2023-09-04 | $0.0114300 | $0.0113600 | $0.0113600 | $0.0113600 |
2023-09-05 | $0.0113600 | $0.0433700 | $0.0113600 | $0.0113000 |
2023-09-06 | $0.0113500 | $0.0113300 | $0.0113300 | $0.0113300 |
2023-09-07 | $0.0113300 | $0.0115600 | $0.0115600 | $0.0115600 |
2023-09-08 | $0.0115600 | $0.0114000 | $0.0114000 | $0.0114000 |
2023-09-09 | $0.0114000 | $0.0114000 | $0.0114000 | $0.0114000 |
2023-09-10 | $0.0114000 | $0.0113700 | $0.0113700 | $0.0113700 |
2023-09-11 | $0.0113700 | $0.0110700 | $0.0110700 | $0.0110700 |
2023-09-12 | $0.0110700 | $0.0422800 | $0.0110700 | $0.0110100 |
2023-09-15 | $0.0116700 | $0.0117100 | $0.0117100 | $0.0117100 |
2023-09-16 | $0.0117100 | $0.0116900 | $0.0116900 | $0.0116900 |
2023-09-17 | $0.0116900 | $0.0446300 | $0.0116900 | $0.0116300 |
2023-09-18 | $0.0116800 | $0.0117800 | $0.0117800 | $0.0117800 |
2023-09-19 | $0.0117800 | $0.0119800 | $0.0119800 | $0.0119800 |
2023-09-20 | $0.0119800 | $0.0119400 | $0.0119400 | $0.0119400 |
2023-09-21 | $0.0119400 | $0.0455500 | $0.0119400 | $0.0118700 |
2023-09-25 | $0.0115600 | $0.0115700 | $0.0115700 | $0.0115700 |
2023-09-26 | $0.0115700 | $0.0441800 | $0.0115700 | $0.0115100 |
모집통화 | 거래소 |
---|---|
ERD/BNB | bilaxy |
ERD/ETH | bilaxy |
ERD/USDT | bilaxy |
ERD/BNB | binance |
ERD/BTC | binance |
ERD/BUSD | binance |
ERD/USDC | binance |
ERD/USDP | binance |
ERD/USDT | binance |
ERD/BNB | binancedex |
ERD/BTC | bitmax |
ERD/USDT | bitmax |
ERD/USDT | dcoin |
ERD/BTC | hitbtc |
Elrond is a novel architecture which goes beyond state-of-the-art by introducing a genuine State Sharding scheme for practical scalability, eliminating energy and computational waste while ensuring distributed fairness through a Secure Proof of Stake (SPoS) consensus mechanism. Having a strong focus on security, Elrond’s network is built to ensure resistance to known security problems like Sybil attack, Rogue-key attack, Nothing at Stake attack and others. In an ecosystem that strives for interconnectivity, Elrond’s solution for smart contracts offers an EVM compliant engine to ensure interoperability by design.