날짜 | 열기 | 닫기 | 높은 | 낮은 |
---|---|---|---|---|
2021-05-21 | $0.009743 | $0.008964 | $0.008964 | $0.008964 |
2021-05-22 | $0.008964 | $0.008998 | $0.008998 | $0.008998 |
2021-05-23 | $0.008998 | $0.008332 | $0.008332 | $0.008332 |
2021-05-24 | $0.008332 | $0.009321 | $0.009321 | $0.009321 |
2021-05-25 | $0.009321 | $0.009213 | $0.009213 | $0.009213 |
2021-05-26 | $0.009213 | $0.009431 | $0.009431 | $0.009431 |
2021-05-27 | $0.009431 | $0.009249 | $0.009249 | $0.009249 |
2021-05-28 | $0.009249 | $0.008565 | $0.008565 | $0.008565 |
2021-05-29 | $0.008563 | $0.008307 | $0.008307 | $0.008307 |
2021-05-30 | $0.0199100 | $0.0197600 | $0.0199500 | $0.0197400 |
2021-06-01 | $0.008950 | $0.008804 | $0.008804 | $0.008804 |
2021-06-02 | $0.008804 | $0.009018 | $0.009018 | $0.009018 |
2021-06-03 | $0.009018 | $0.009415 | $0.009415 | $0.009415 |
2021-06-04 | $0.0249600 | $0.0248700 | $0.0249900 | $0.0248700 |
2021-06-05 | $0.008847 | $0.008529 | $0.008529 | $0.008529 |
2021-06-06 | $0.008529 | $0.008592 | $0.008592 | $0.008592 |
2021-06-07 | $0.0236900 | $0.0238100 | $0.0238500 | $0.0236900 |
2021-06-08 | $0.008060 | $0.008018 | $0.008018 | $0.008018 |
2021-06-09 | $0.008018 | $0.008974 | $0.008974 | $0.008974 |
2021-06-10 | $0.008974 | $0.008803 | $0.008803 | $0.008803 |
2021-06-11 | $0.008803 | $0.008962 | $0.008962 | $0.008962 |
2021-06-12 | $0.008962 | $0.008530 | $0.008530 | $0.008530 |
2021-06-13 | $0.008530 | $0.009364 | $0.009364 | $0.009364 |
2021-06-14 | $0.009364 | $0.009726 | $0.009726 | $0.009726 |
2021-06-15 | $0.009726 | $0.009639 | $0.009639 | $0.009639 |
2021-06-16 | $0.009639 | $0.009203 | $0.009203 | $0.009203 |
2021-06-17 | $0.009203 | $0.009140 | $0.009140 | $0.009140 |
2021-06-18 | $0.009140 | $0.008599 | $0.008599 | $0.008599 |
2021-06-19 | $0.008599 | $0.008524 | $0.008524 | $0.008524 |
2021-06-20 | $0.008524 | $0.008545 | $0.008545 | $0.008545 |
2021-06-21 | $0.008545 | $0.007597 | $0.007597 | $0.007597 |
2021-06-22 | $0.007597 | $0.007809 | $0.007809 | $0.007809 |
2021-06-23 | $0.007809 | $0.008083 | $0.008083 | $0.008083 |
2021-06-24 | $0.008083 | $0.008316 | $0.008316 | $0.008316 |
2021-06-25 | $0.008316 | $0.007583 | $0.007583 | $0.007583 |
2021-06-26 | $0.007583 | $0.007754 | $0.007754 | $0.007754 |
2021-06-27 | $0.007754 | $0.008331 | $0.008331 | $0.008331 |
2021-06-28 | $0.008331 | $0.008277 | $0.008277 | $0.008277 |
2021-06-29 | $0.008277 | $0.008616 | $0.008616 | $0.008616 |
2021-06-30 | $0.008616 | $0.008414 | $0.008414 | $0.008414 |
2021-07-01 | $0.008414 | $0.008050 | $0.008050 | $0.008050 |
2021-07-02 | $0.008050 | $0.008113 | $0.008113 | $0.008113 |
2021-07-03 | $0.008113 | $0.008324 | $0.008324 | $0.008324 |
2021-07-04 | $0.0194700 | $0.0194900 | $0.0194900 | $0.0194400 |
2021-07-06 | $0.008089 | $0.008217 | $0.008217 | $0.008217 |
2021-07-07 | $0.0203000 | $0.0202400 | $0.0203000 | $0.0202400 |
2021-07-08 | $0.008131 | $0.007890 | $0.007890 | $0.007890 |
2021-07-09 | $0.007890 | $0.008113 | $0.008113 | $0.008113 |
2021-07-10 | $0.0187500 | $0.0187700 | $0.0187800 | $0.0187000 |
2021-07-11 | $0.008044 | $0.008220 | $0.008220 | $0.008220 |
2021-07-12 | $0.008220 | $0.007941 | $0.007941 | $0.007941 |
2021-07-13 | $0.0177700 | $0.0177100 | $0.0177700 | $0.0177100 |
2021-07-15 | $0.007877 | $0.007594 | $0.007594 | $0.007594 |
2021-07-16 | $0.007648 | $0.007536 | $0.007536 | $0.007536 |
2021-07-17 | $0.007536 | $0.007571 | $0.007571 | $0.007571 |
2021-07-18 | $0.007571 | $0.007634 | $0.007634 | $0.007634 |
2021-07-19 | $0.007634 | $0.007403 | $0.007403 | $0.007403 |
2021-07-20 | $0.007403 | $0.007151 | $0.007151 | $0.007151 |
2021-07-21 | $0.007151 | $0.007713 | $0.007713 | $0.007713 |
2021-07-22 | $0.0174400 | $0.0173600 | $0.0174500 | $0.0173300 |
2021-07-23 | $0.007752 | $0.008073 | $0.008073 | $0.008073 |
2021-07-24 | $0.0185800 | $0.0184900 | $0.0186200 | $0.0184500 |
2021-07-26 | $0.008489 | $0.008945 | $0.008945 | $0.008945 |
2021-07-27 | $0.008945 | $0.009479 | $0.009479 | $0.009479 |
2021-07-28 | $0.009479 | $0.009604 | $0.009604 | $0.009604 |
2021-07-29 | $0.0201100 | $0.0200300 | $0.0201100 | $0.0200200 |
2021-07-30 | $0.009607 | $0.0101400 | $0.0101400 | $0.0101400 |
2021-07-31 | $0.0215300 | $0.0214200 | $0.0215700 | $0.0214200 |
2021-08-01 | $0.0099540 | $0.009569 | $0.009569 | $0.009569 |
2021-08-02 | $0.0223400 | $0.0223100 | $0.0224200 | $0.0222700 |
2021-08-04 | $0.009165 | $0.009537 | $0.009537 | $0.009537 |
2021-08-05 | $0.009537 | $0.009813 | $0.009813 | $0.009813 |
2021-08-06 | $0.0247300 | $0.0248000 | $0.0248200 | $0.0246800 |
2021-12-12 | $0.0118600 | $0.0120300 | $0.0120300 | $0.0120300 |
2021-12-13 | $0.0361400 | $0.0362100 | $0.0362100 | $0.0360800 |
2021-12-14 | $0.0112200 | $0.0116100 | $0.0116100 | $0.0116100 |
2021-12-15 | $0.0337600 | $0.0337300 | $0.0337600 | $0.0336700 |
2021-12-18 | $0.0110800 | $0.0112500 | $0.0112500 | $0.0112500 |
2021-12-19 | $0.0112500 | $0.0112100 | $0.0112100 | $0.0112100 |
2021-12-20 | $0.0343000 | $0.0341800 | $0.0343400 | $0.0341600 |
2021-12-21 | $0.0112600 | $0.0117400 | $0.0117400 | $0.0117400 |
2021-12-22 | $0.0351100 | $0.0351800 | $0.0351900 | $0.0351100 |
2021-12-23 | $0.0116700 | $0.0122000 | $0.0122000 | $0.0122000 |
2021-12-24 | $0.0122000 | $0.0122000 | $0.0122000 | $0.0122000 |
2021-12-25 | $0.0122000 | $0.0121000 | $0.0121000 | $0.0121000 |
2021-12-26 | $0.0358100 | $0.0357400 | $0.0358300 | $0.0357100 |
2021-12-27 | $0.0121900 | $0.0121700 | $0.0121700 | $0.0121700 |
2021-12-28 | $0.0352900 | $0.0352200 | $0.0352900 | $0.0351600 |
2021-12-30 | $0.0111500 | $0.0113100 | $0.0113100 | $0.0113100 |
2021-12-31 | $0.0324300 | $0.0325100 | $0.0325900 | $0.0323900 |
2022-01-03 | $0.0113500 | $0.0111500 | $0.0111500 | $0.0111500 |
2022-01-04 | $0.0329100 | $0.0329300 | $0.0329800 | $0.0329100 |
2022-01-08 | $0.0099710 | $0.0100000 | $0.0100000 | $0.0100000 |
2022-01-09 | $0.0269300 | $0.0268200 | $0.0269300 | $0.0268200 |
2022-01-14 | $0.0102200 | $0.0103400 | $0.0103400 | $0.0103400 |
2022-01-15 | $0.0289300 | $0.0289900 | $0.0290800 | $0.0289300 |
2022-01-16 | $0.0103400 | $0.0103400 | $0.0103400 | $0.0103400 |
2022-01-17 | $0.0292800 | $0.0293300 | $0.0293400 | $0.0292700 |
2022-01-21 | $0.009767 | $0.008753 | $0.008753 | $0.008753 |
2022-01-22 | $0.008753 | $0.008418 | $0.008418 | $0.008418 |
2022-01-23 | $0.008418 | $0.008709 | $0.008709 | $0.008709 |
2022-01-24 | $0.008709 | $0.008809 | $0.008809 | $0.008809 |
2022-01-25 | $0.0213500 | $0.0212900 | $0.0213500 | $0.0212400 |
2022-01-26 | $0.008874 | $0.008839 | $0.008839 | $0.008839 |
2022-01-27 | $0.0215400 | $0.0215200 | $0.0215400 | $0.0214100 |
2022-01-28 | $0.008926 | $0.009059 | $0.009059 | $0.009059 |
2022-01-29 | $0.0222600 | $0.0223100 | $0.0223200 | $0.0222200 |
2022-01-30 | $0.009164 | $0.009098 | $0.009098 | $0.009098 |
2022-01-31 | $0.0227500 | $0.0227700 | $0.0228000 | $0.0227500 |
2022-02-01 | $0.009239 | $0.009293 | $0.009293 | $0.009293 |
2022-02-02 | $0.0243900 | $0.0244100 | $0.0244500 | $0.0243800 |
2022-02-03 | $0.008860 | $0.008959 | $0.008959 | $0.008959 |
2022-02-04 | $0.0235700 | $0.0235200 | $0.0235800 | $0.0234800 |
2022-02-05 | $0.0099820 | $0.0099400 | $0.0099400 | $0.0099400 |
2022-02-06 | $0.0099400 | $0.0101800 | $0.0101800 | $0.0101800 |
2022-02-07 | $0.0267200 | $0.0266800 | $0.0267900 | $0.0266300 |
2022-02-13 | $0.0101400 | $0.0101000 | $0.0101000 | $0.0101000 |
2022-02-14 | $0.0101000 | $0.0102100 | $0.0102100 | $0.0102100 |
2022-02-15 | $0.0256200 | $0.0256600 | $0.0256600 | $0.0256100 |
2022-02-19 | $0.009599 | $0.009626 | $0.009626 | $0.009626 |
2022-02-20 | $0.009626 | $0.009215 | $0.009215 | $0.009215 |
2022-02-21 | $0.0229200 | $0.0228200 | $0.0229500 | $0.0228000 |
2022-02-23 | $0.009184 | $0.008945 | $0.008945 | $0.008945 |
2022-02-24 | $0.008945 | $0.009205 | $0.009205 | $0.009205 |
2022-02-25 | $0.0227100 | $0.0226700 | $0.0227500 | $0.0226500 |
2022-02-27 | $0.009392 | $0.009052 | $0.009052 | $0.009052 |
2022-02-28 | $0.0228800 | $0.0227600 | $0.0229100 | $0.0227600 |
2022-03-01 | $0.0103700 | $0.0106600 | $0.0106600 | $0.0106600 |
2022-03-02 | $0.0260200 | $0.0259800 | $0.0260300 | $0.0259100 |
2022-03-04 | $0.0101900 | $0.009397 | $0.009397 | $0.009397 |
2022-03-05 | $0.009397 | $0.009458 | $0.009458 | $0.009458 |
2022-03-06 | $0.0233000 | $0.0232900 | $0.0233000 | $0.0232700 |
2022-03-07 | $0.009223 | $0.009127 | $0.009127 | $0.009127 |
2022-03-08 | $0.0218200 | $0.0217900 | $0.0218300 | $0.0217300 |
2022-03-09 | $0.009300 | $0.0100700 | $0.0100700 | $0.0100700 |
2022-03-10 | $0.0100700 | $0.009466 | $0.009466 | $0.009466 |
2022-03-11 | $0.009466 | $0.009298 | $0.009298 | $0.009298 |
2022-03-12 | $0.009298 | $0.009313 | $0.009313 | $0.009313 |
2022-03-13 | $0.009313 | $0.009071 | $0.009071 | $0.009071 |
2022-03-14 | $0.009071 | $0.009527 | $0.009527 | $0.009527 |
2022-03-15 | $0.009527 | $0.009436 | $0.009436 | $0.009436 |
2022-03-16 | $0.009436 | $0.009872 | $0.009872 | $0.009872 |
2022-03-17 | $0.009872 | $0.009830 | $0.009830 | $0.009830 |
2022-03-18 | $0.009830 | $0.0100300 | $0.0100300 | $0.0100300 |
2022-03-19 | $0.0100300 | $0.0101400 | $0.0101400 | $0.0101400 |
2022-03-20 | $0.0101400 | $0.009898 | $0.009898 | $0.009898 |
2022-03-21 | $0.0250100 | $0.0249900 | $0.0250100 | $0.0249900 |
2022-03-25 | $0.0105600 | $0.0106400 | $0.0106400 | $0.0106400 |
2022-03-26 | $0.0106400 | $0.0106900 | $0.0106900 | $0.0106900 |
2022-03-27 | $0.0106900 | $0.0112400 | $0.0112400 | $0.0112400 |
2022-03-28 | $0.0288100 | $0.0288000 | $0.0288100 | $0.0287600 |
2022-03-29 | $0.0113100 | $0.0113900 | $0.0113900 | $0.0113900 |
2022-03-30 | $0.0113900 | $0.0112900 | $0.0112900 | $0.0112900 |
2022-03-31 | $0.0112900 | $0.0109300 | $0.0109300 | $0.0109300 |
2022-04-01 | $0.0286900 | $0.0286400 | $0.0287300 | $0.0286200 |
2022-04-04 | $0.0111400 | $0.0111900 | $0.0111900 | $0.0111900 |
2022-04-05 | $0.0111900 | $0.0109200 | $0.0109200 | $0.0109200 |
2022-04-06 | $0.0109200 | $0.0103600 | $0.0103600 | $0.0103600 |
2022-04-07 | $0.0277000 | $0.0277200 | $0.0277700 | $0.0276500 |
2022-04-08 | $0.0104300 | $0.0101500 | $0.0101500 | $0.0101500 |
2022-04-09 | $0.0101500 | $0.0102600 | $0.0102600 | $0.0102600 |
2022-04-10 | $0.0102600 | $0.0101200 | $0.0101200 | $0.0101200 |
2022-04-11 | $0.0101200 | $0.009489 | $0.009489 | $0.009489 |
2022-04-12 | $0.009489 | $0.009621 | $0.009621 | $0.009621 |
2022-04-13 | $0.009621 | $0.009876 | $0.009876 | $0.009876 |
2022-04-14 | $0.0272600 | $0.0272100 | $0.0272700 | $0.0272100 |
2022-04-15 | $0.009588 | $0.009735 | $0.009735 | $0.009735 |
2022-04-16 | $0.009735 | $0.009694 | $0.009694 | $0.009694 |
2022-04-17 | $0.009694 | $0.009525 | $0.009525 | $0.009525 |
2022-04-18 | $0.009525 | $0.009795 | $0.009795 | $0.009795 |
2022-04-19 | $0.0267100 | $0.0267200 | $0.0267300 | $0.0267100 |
2022-04-23 | $0.009532 | $0.009467 | $0.009467 | $0.009467 |
2022-04-24 | $0.009467 | $0.0193600 | $0.009484 | $0.009464 |
2022-04-27 | $0.009148 | $0.009420 | $0.009420 | $0.009420 |
2022-04-28 | $0.009420 | $0.009540 | $0.009540 | $0.009540 |
2022-04-29 | $0.009540 | $0.0194700 | $0.009542 | $0.009537 |
2022-04-30 | $0.009263 | $0.009036 | $0.009036 | $0.009036 |
2022-05-01 | $0.009036 | $0.009235 | $0.009235 | $0.009235 |
2022-05-02 | $0.009235 | $0.009243 | $0.009243 | $0.009243 |
2022-05-03 | $0.009243 | $0.009054 | $0.009054 | $0.009054 |
2022-05-04 | $0.009054 | $0.0184800 | $0.009054 | $0.009051 |
2022-05-07 | $0.008642 | $0.008513 | $0.008513 | $0.008513 |
2022-05-08 | $0.008513 | $0.0173800 | $0.008515 | $0.008508 |
2022-05-13 | $0.006940 | $0.007019 | $0.007019 | $0.007019 |
2022-05-14 | $0.007019 | $0.007212 | $0.007212 | $0.007212 |
2022-05-15 | $0.007212 | $0.0147100 | $0.007212 | $0.007202 |
2022-05-18 | $0.007300 | $0.006880 | $0.006880 | $0.006880 |
2022-05-19 | $0.006880 | $0.0140900 | $0.006906 | $0.006877 |
2022-05-22 | $0.007059 | $0.007263 | $0.007263 | $0.007263 |
2022-05-23 | $0.007263 | $0.0148000 | $0.007263 | $0.007249 |
2022-06-19 | $0.0045490 | $0.0049330 | $0.0049330 | $0.0049330 |
2022-06-20 | $0.0049330 | $0.0049320 | $0.0049320 | $0.0049320 |
2022-06-21 | $0.0049320 | $0.0049680 | $0.0049680 | $0.0049680 |
2022-06-22 | $0.0049680 | $0.0047890 | $0.0047890 | $0.0047890 |
2022-06-23 | $0.0047890 | $0.005064 | $0.005064 | $0.005064 |
2022-06-24 | $0.005064 | $0.0103200 | $0.005067 | $0.005056 |
2022-06-27 | $0.005048 | $0.0049720 | $0.0049720 | $0.0049720 |
2022-06-28 | $0.0049720 | $0.0101500 | $0.0049740 | $0.0049700 |
2022-06-29 | $0.0048600 | $0.0048230 | $0.0048230 | $0.0048230 |
2022-06-30 | $0.0048230 | $0.009842 | $0.0048250 | $0.0048200 |
2022-07-01 | $0.0047780 | $0.0046200 | $0.0046200 | $0.0046200 |
2022-07-02 | $0.0046200 | $0.009422 | $0.0046250 | $0.0046130 |
2022-07-03 | $0.0046140 | $0.0046310 | $0.0046310 | $0.0046310 |
2022-07-04 | $0.0046310 | $0.009453 | $0.0046330 | $0.0046270 |
2022-07-08 | $0.005187 | $0.005182 | $0.005182 | $0.005182 |
2022-07-09 | $0.005182 | $0.005180 | $0.005180 | $0.005180 |
2022-07-10 | $0.005180 | $0.0105700 | $0.005181 | $0.005177 |
2022-07-11 | $0.005003 | $0.0047870 | $0.0047870 | $0.0047870 |
2022-07-12 | $0.0047870 | $0.0046340 | $0.0046340 | $0.0046340 |
2022-07-13 | $0.0046340 | $0.0048550 | $0.0048550 | $0.0048550 |
2022-07-14 | $0.0048550 | $0.0049390 | $0.0049390 | $0.0049390 |
2022-07-15 | $0.0049390 | $0.0100800 | $0.0049410 | $0.0049360 |
2022-07-16 | $0.0049990 | $0.005088 | $0.005088 | $0.005088 |
2022-07-17 | $0.005088 | $0.0049900 | $0.0049900 | $0.0049900 |
2022-07-18 | $0.0049900 | $0.0101800 | $0.0049920 | $0.0049830 |
2022-07-19 | $0.005387 | $0.005616 | $0.005616 | $0.005616 |
2022-07-20 | $0.005616 | $0.0114500 | $0.005623 | $0.005606 |
2022-07-24 | $0.005389 | $0.005420 | $0.005420 | $0.005420 |
2022-07-25 | $0.005420 | $0.0110800 | $0.005428 | $0.005419 |
2022-07-26 | $0.005113 | $0.005102 | $0.005102 | $0.005102 |
2022-07-27 | $0.005102 | $0.0104100 | $0.005108 | $0.005098 |
2022-07-29 | $0.005725 | $0.005705 | $0.005705 | $0.005705 |
2022-07-30 | $0.005705 | $0.005675 | $0.005675 | $0.005675 |
2022-07-31 | $0.005675 | $0.0115800 | $0.005676 | $0.005671 |
2022-08-11 | $0.005750 | $0.005746 | $0.005746 | $0.005746 |
2022-08-12 | $0.005746 | $0.0117400 | $0.005751 | $0.005746 |
2022-08-27 | $0.0048600 | $0.0048090 | $0.0048090 | $0.0048090 |
2022-08-28 | $0.0048090 | $0.009807 | $0.0048100 | $0.0048030 |
2022-09-07 | $0.0045100 | $0.0046290 | $0.0046290 | $0.0046290 |
2022-09-08 | $0.0046290 | $0.009458 | $0.0046330 | $0.0046280 |
2022-09-10 | $0.005129 | $0.005197 | $0.005197 | $0.005197 |
2022-09-11 | $0.005197 | $0.0106100 | $0.005200 | $0.005195 |
2022-09-14 | $0.0048420 | $0.0048560 | $0.0048560 | $0.0048560 |
2022-09-15 | $0.0048560 | $0.0099160 | $0.0048570 | $0.0048480 |
2022-09-17 | $0.0047530 | $0.0048280 | $0.0048280 | $0.0048280 |
2022-09-18 | $0.0048280 | $0.009844 | $0.0048290 | $0.0048210 |
2022-09-19 | $0.0046600 | $0.0046900 | $0.0046900 | $0.0046900 |
2022-09-20 | $0.0046900 | $0.0045310 | $0.0045310 | $0.0045310 |
2022-09-21 | $0.0045310 | $0.009235 | $0.0045320 | $0.0045230 |
2022-09-29 | $0.0046590 | $0.0047020 | $0.0047020 | $0.0047020 |
2022-09-30 | $0.0047020 | $0.009603 | $0.0047090 | $0.0047020 |
2022-10-01 | $0.0046620 | $0.0046350 | $0.0046350 | $0.0046350 |
2022-10-02 | $0.0046350 | $0.009461 | $0.0046350 | $0.0046340 |
2022-10-03 | $0.0045740 | $0.0047120 | $0.0047120 | $0.0047120 |
2022-10-04 | $0.0047120 | $0.009620 | $0.0047140 | $0.0047110 |
2022-10-07 | $0.0047920 | $0.0046880 | $0.0046880 | $0.0046880 |
2022-10-08 | $0.0046880 | $0.009568 | $0.0046880 | $0.0046850 |
2022-10-09 | $0.0046610 | $0.0046660 | $0.0046660 | $0.0046660 |
2022-10-10 | $0.0046660 | $0.009520 | $0.0046660 | $0.0046620 |
2022-10-11 | $0.0045920 | $0.0045740 | $0.0045740 | $0.0045740 |
2022-10-12 | $0.0045740 | $0.0045970 | $0.0045970 | $0.0045970 |
2022-10-13 | $0.0045970 | $0.0046510 | $0.0046510 | $0.0046510 |
2022-10-14 | $0.0046510 | $0.0046040 | $0.0046040 | $0.0046040 |
2022-10-15 | $0.0046040 | $0.0045770 | $0.0045770 | $0.0045770 |
2022-10-16 | $0.0045770 | $0.0046230 | $0.0046230 | $0.0046230 |
2022-10-17 | $0.0046230 | $0.009443 | $0.0046260 | $0.0046220 |
2022-10-18 | $0.0046920 | $0.0046390 | $0.0046390 | $0.0046390 |
2022-10-19 | $0.0046390 | $0.0045900 | $0.0045900 | $0.0045900 |
2022-10-20 | $0.0045900 | $0.009368 | $0.0045910 | $0.0045880 |
2022-10-21 | $0.0045700 | $0.0046000 | $0.0046000 | $0.0046000 |
2022-10-22 | $0.0046000 | $0.009395 | $0.0046020 | $0.0046000 |
2022-10-23 | $0.0046100 | $0.0046970 | $0.0046970 | $0.0046970 |
2022-10-24 | $0.0046970 | $0.009592 | $0.0046990 | $0.0046960 |
2022-10-28 | $0.0048710 | $0.0049440 | $0.0049440 | $0.0049440 |
2022-10-29 | $0.0049440 | $0.0100900 | $0.0049440 | $0.0049410 |
2022-11-05 | $0.005076 | $0.005112 | $0.005112 | $0.005112 |
2022-11-06 | $0.005112 | $0.0104400 | $0.005114 | $0.005111 |
2022-11-07 | $0.005019 | $0.0049420 | $0.0049420 | $0.0049420 |
2022-11-08 | $0.0049420 | $0.0101000 | $0.0049460 | $0.0049380 |
2022-11-17 | $0.0039960 | $0.0040030 | $0.0040030 | $0.0040030 |
2022-11-18 | $0.0040030 | $0.0040030 | $0.0040030 | $0.0040030 |
2022-11-19 | $0.0040030 | $0.008174 | $0.0040040 | $0.0040010 |
2022-11-22 | $0.0037820 | $0.0038880 | $0.0038880 | $0.0038880 |
2022-11-23 | $0.0038880 | $0.0039820 | $0.0039820 | $0.0039820 |
2022-11-24 | $0.0039820 | $0.008128 | $0.0039830 | $0.0039810 |
2022-11-26 | $0.0039620 | $0.0039480 | $0.0039480 | $0.0039480 |
2022-11-27 | $0.0039480 | $0.0039410 | $0.0039410 | $0.0039410 |
2022-11-28 | $0.0039410 | $0.0038900 | $0.0038900 | $0.0038900 |
2022-11-29 | $0.0038900 | $0.007939 | $0.0038900 | $0.0038860 |
2022-12-05 | $0.0041070 | $0.0040720 | $0.0040720 | $0.0040720 |
2022-12-06 | $0.0040720 | $0.008315 | $0.0040740 | $0.0040720 |
2022-12-08 | $0.0040410 | $0.0041340 | $0.0041340 | $0.0041340 |
2022-12-09 | $0.0041340 | $0.008443 | $0.0041350 | $0.0041330 |
2022-12-10 | $0.0041100 | $0.0041110 | $0.0041110 | $0.0041110 |
2022-12-11 | $0.0041110 | $0.0041030 | $0.0041030 | $0.0041030 |
2022-12-12 | $0.0041030 | $0.008362 | $0.0041030 | $0.0040950 |
2022-12-13 | $0.0041300 | $0.0042660 | $0.0042660 | $0.0042660 |
2022-12-14 | $0.0042660 | $0.0042720 | $0.0042720 | $0.0042720 |
2022-12-15 | $0.0042720 | $0.0041660 | $0.0041660 | $0.0041660 |
2022-12-16 | $0.0041660 | $0.008506 | $0.0041670 | $0.0041640 |
2022-12-17 | $0.0039980 | $0.0040270 | $0.0040270 | $0.0040270 |
2022-12-18 | $0.0040270 | $0.0040180 | $0.0040180 | $0.0040180 |
2022-12-19 | $0.0040180 | $0.008209 | $0.0040210 | $0.0040180 |
2022-12-20 | $0.0039460 | $0.0040560 | $0.0040560 | $0.0040560 |
2022-12-21 | $0.0040560 | $0.0040370 | $0.0040370 | $0.0040370 |
2022-12-22 | $0.0040370 | $0.0040360 | $0.0040360 | $0.0040360 |
2022-12-23 | $0.0040360 | $0.008239 | $0.0040370 | $0.0040350 |
2022-12-24 | $0.0040270 | $0.0040410 | $0.0040410 | $0.0040410 |
2022-12-25 | $0.0040410 | $0.008250 | $0.0040410 | $0.0040400 |
2022-12-26 | $0.0040390 | $0.0040600 | $0.0040600 | $0.0040600 |
2022-12-27 | $0.0040600 | $0.0040080 | $0.0040080 | $0.0040080 |
2022-12-28 | $0.0040080 | $0.0039700 | $0.0039700 | $0.0039700 |
2022-12-29 | $0.0039700 | $0.0039910 | $0.0039910 | $0.0039910 |
2022-12-30 | $0.0039910 | $0.0039840 | $0.0039840 | $0.0039840 |
2022-12-31 | $0.0039840 | $0.008135 | $0.0039850 | $0.0039830 |
2023-01-02 | $0.0039870 | $0.0040010 | $0.0040010 | $0.0040010 |
2023-01-03 | $0.0040010 | $0.008159 | $0.0040010 | $0.0039960 |
2023-01-04 | $0.0040010 | $0.0040430 | $0.0040430 | $0.0040430 |
2023-01-05 | $0.0040430 | $0.008258 | $0.0040450 | $0.0040430 |
2023-01-08 | $0.0040660 | $0.0041080 | $0.0041080 | $0.0041080 |
2023-01-09 | $0.0041080 | $0.0041230 | $0.0041230 | $0.0041230 |
2023-01-10 | $0.0041230 | $0.0041860 | $0.0041860 | $0.0041860 |
2023-01-11 | $0.0041860 | $0.008547 | $0.0041870 | $0.0041860 |
2023-01-15 | $0.005029 | $0.005011 | $0.005011 | $0.005011 |
2023-01-16 | $0.005011 | $0.0102300 | $0.005012 | $0.005008 |
2023-01-21 | $0.005442 | $0.005470 | $0.005470 | $0.005470 |
2023-01-22 | $0.005470 | $0.005452 | $0.005452 | $0.005452 |
2023-01-23 | $0.005452 | $0.005500 | $0.005500 | $0.005500 |
2023-01-24 | $0.005500 | $0.005433 | $0.005433 | $0.005433 |
2023-01-25 | $0.005433 | $0.0111000 | $0.005435 | $0.005426 |
2023-01-27 | $0.005522 | $0.005539 | $0.005539 | $0.005539 |
2023-01-28 | $0.005539 | $0.005527 | $0.005527 | $0.005527 |
2023-01-29 | $0.005527 | $0.0112900 | $0.005528 | $0.005527 |
2023-01-31 | $0.005480 | $0.005551 | $0.005551 | $0.005551 |
2023-02-01 | $0.005551 | $0.005695 | $0.005695 | $0.005695 |
2023-02-02 | $0.005695 | $0.005633 | $0.005633 | $0.005633 |
2023-02-03 | $0.005633 | $0.0115400 | $0.005652 | $0.005633 |
2023-02-05 | $0.005600 | $0.005506 | $0.005506 | $0.005506 |
2023-02-06 | $0.005506 | $0.005463 | $0.005463 | $0.005463 |
2023-02-07 | $0.005463 | $0.0111500 | $0.005463 | $0.005461 |
2023-02-08 | $0.005581 | $0.005511 | $0.005511 | $0.005511 |
2023-02-09 | $0.005511 | $0.005234 | $0.005234 | $0.005234 |
2023-02-10 | $0.005234 | $0.0106800 | $0.005235 | $0.005232 |
2023-02-12 | $0.005247 | $0.005230 | $0.005230 | $0.005230 |
2023-02-13 | $0.005230 | $0.005229 | $0.005229 | $0.005229 |
2023-02-14 | $0.005229 | $0.0106700 | $0.005229 | $0.005228 |
2023-02-15 | $0.005330 | $0.005840 | $0.005840 | $0.005840 |
2023-02-16 | $0.005840 | $0.005648 | $0.005648 | $0.005648 |
2023-02-17 | $0.005648 | $0.0114900 | $0.005652 | $0.005629 |
2023-02-19 | $0.005913 | $0.005829 | $0.005829 | $0.005829 |
2023-02-20 | $0.005829 | $0.0119200 | $0.005837 | $0.005826 |
2023-02-23 | $0.005805 | $0.005746 | $0.005746 | $0.005746 |
2023-02-24 | $0.005746 | $0.005566 | $0.005566 | $0.005566 |
2023-02-25 | $0.005566 | $0.0113600 | $0.005566 | $0.005563 |
2023-03-01 | $0.005552 | $0.005674 | $0.005674 | $0.005674 |
2023-03-02 | $0.005674 | $0.005632 | $0.005632 | $0.005632 |
2023-03-03 | $0.005632 | $0.005367 | $0.005367 | $0.005367 |
2023-03-04 | $0.005367 | $0.005364 | $0.005364 | $0.005364 |
2023-03-05 | $0.005364 | $0.005384 | $0.005384 | $0.005384 |
2023-03-06 | $0.005384 | $0.005378 | $0.005378 | $0.005378 |
2023-03-07 | $0.005378 | $0.005328 | $0.005328 | $0.005328 |
2023-03-08 | $0.005328 | $0.005210 | $0.005210 | $0.005210 |
2023-03-09 | $0.005210 | $0.0048890 | $0.0048890 | $0.0048890 |
2023-03-10 | $0.0048890 | $0.0048500 | $0.0048500 | $0.0048500 |
2023-03-11 | $0.0048500 | $0.0049470 | $0.0049470 | $0.0049470 |
2023-03-12 | $0.0049470 | $0.005323 | $0.005323 | $0.005323 |
2023-03-13 | $0.005323 | $0.005809 | $0.005809 | $0.005809 |
2023-03-14 | $0.005809 | $0.005942 | $0.005942 | $0.005942 |
2023-03-15 | $0.005942 | $0.005849 | $0.005849 | $0.005849 |
2023-03-16 | $0.005849 | $0.006012 | $0.006012 | $0.006012 |
2023-03-17 | $0.006012 | $0.006586 | $0.006586 | $0.006586 |
2023-03-18 | $0.006586 | $0.006474 | $0.006474 | $0.006474 |
2023-03-19 | $0.006474 | $0.006729 | $0.006729 | $0.006729 |
2023-03-20 | $0.006729 | $0.006674 | $0.006674 | $0.006674 |
2023-03-21 | $0.006674 | $0.006765 | $0.006765 | $0.006765 |
2023-03-22 | $0.006765 | $0.006556 | $0.006556 | $0.006556 |
2023-03-23 | $0.006556 | $0.006803 | $0.006803 | $0.006803 |
2023-03-24 | $0.006803 | $0.006598 | $0.006598 | $0.006598 |
2023-03-25 | $0.006598 | $0.006598 | $0.006598 | $0.006598 |
2023-03-26 | $0.006598 | $0.006719 | $0.006719 | $0.006719 |
2023-03-27 | $0.006719 | $0.006515 | $0.006515 | $0.006515 |
2023-03-28 | $0.006515 | $0.006546 | $0.006546 | $0.006546 |
2023-03-29 | $0.006546 | $0.006805 | $0.006805 | $0.006805 |
2023-03-30 | $0.006805 | $0.006729 | $0.006729 | $0.006729 |
2023-03-31 | $0.006729 | $0.006835 | $0.006835 | $0.006835 |
2023-04-01 | $0.006835 | $0.006832 | $0.006832 | $0.006832 |
2023-04-02 | $0.006832 | $0.006765 | $0.006765 | $0.006765 |
2023-04-03 | $0.006765 | $0.006674 | $0.006674 | $0.006674 |
2023-04-04 | $0.006674 | $0.006763 | $0.006763 | $0.006763 |
2023-04-05 | $0.006763 | $0.006763 | $0.006763 | $0.006763 |
2023-04-06 | $0.006763 | $0.0138000 | $0.006765 | $0.006761 |
2023-04-07 | $0.006731 | $0.006699 | $0.006699 | $0.006699 |
2023-04-08 | $0.006699 | $0.0136800 | $0.006700 | $0.006698 |
2023-04-10 | $0.006802 | $0.007117 | $0.007117 | $0.007117 |
2023-04-11 | $0.007117 | $0.007254 | $0.007254 | $0.007254 |
2023-04-12 | $0.007254 | $0.007177 | $0.007177 | $0.007177 |
2023-04-13 | $0.007177 | $0.007297 | $0.007297 | $0.007297 |
2023-04-14 | $0.007297 | $0.007318 | $0.007318 | $0.007318 |
2023-04-15 | $0.007318 | $0.007277 | $0.007277 | $0.007277 |
2023-04-16 | $0.007277 | $0.007277 | $0.007277 | $0.007277 |
2023-04-17 | $0.007277 | $0.007067 | $0.007067 | $0.007067 |
2023-04-18 | $0.007067 | $0.007295 | $0.007295 | $0.007295 |
2023-04-19 | $0.007295 | $0.006919 | $0.006919 | $0.006919 |
2023-04-20 | $0.006919 | $0.006779 | $0.006779 | $0.006779 |
2023-04-21 | $0.006779 | $0.006543 | $0.006543 | $0.006543 |
2023-04-22 | $0.006543 | $0.006677 | $0.006677 | $0.006677 |
2023-04-23 | $0.006677 | $0.006623 | $0.006623 | $0.006623 |
2023-04-24 | $0.006623 | $0.006605 | $0.006605 | $0.006605 |
2023-04-25 | $0.006605 | $0.006794 | $0.006794 | $0.006794 |
2023-04-26 | $0.006794 | $0.0138700 | $0.006798 | $0.006794 |
2023-04-27 | $0.006824 | $0.007076 | $0.007076 | $0.007076 |
2023-04-28 | $0.007076 | $0.007042 | $0.007042 | $0.007042 |
2023-04-29 | $0.007042 | $0.007020 | $0.007020 | $0.007020 |
2023-04-30 | $0.007020 | $0.007016 | $0.007016 | $0.007016 |
2023-05-01 | $0.007016 | $0.006741 | $0.006741 | $0.006741 |
2023-05-02 | $0.006741 | $0.006887 | $0.006887 | $0.006887 |
2023-05-03 | $0.006887 | $0.0140500 | $0.006889 | $0.006882 |
2023-05-04 | $0.006970 | $0.006928 | $0.006928 | $0.006928 |
2023-05-05 | $0.006928 | $0.007092 | $0.007092 | $0.007092 |
2023-05-06 | $0.007092 | $0.006947 | $0.006947 | $0.006947 |
2023-05-07 | $0.006947 | $0.006858 | $0.006858 | $0.006858 |
2023-05-08 | $0.006858 | $0.006667 | $0.006667 | $0.006667 |
2023-05-09 | $0.006667 | $0.006643 | $0.006643 | $0.006643 |
2023-05-10 | $0.006643 | $0.006631 | $0.006631 | $0.006631 |
2023-05-11 | $0.006631 | $0.0135300 | $0.006632 | $0.006629 |
2023-05-12 | $0.006478 | $0.006434 | $0.006434 | $0.006434 |
2023-05-13 | $0.006434 | $0.006429 | $0.006429 | $0.006429 |
2023-05-14 | $0.006429 | $0.006464 | $0.006464 | $0.006464 |
2023-05-15 | $0.006464 | $0.0132000 | $0.006466 | $0.006463 |
모집통화 | 거래소 |
---|---|
TIX/BTC | bittrex |
TIX/ETH | bittrex |
TIX/BTC | crex24 |
TIX/BTC | cryptopia |
TIX/DOGE | cryptopia |
TIX/LTC | cryptopia |
TIX/LTC | cryptsy |
TIX/USDT | digifinex |
TIX/ETH | etherdelta |
TIX/ETH | hitbtc |
TIX/BTC | upbit |
TIX/ETH | upbit |
TIX/KRW | upbit |
Blocktix is a decentralized platform built for ticket sales and event promotion, a decentralized ticket distribution network facilitating the process for event organizers and fans alike. The system is built on Ethereum smart contracts, allowing users to verify the validity tickets for a given event, putting an end to the growing counterfeit grey economy.
Blocktix provides a user-friendly interface for the execution of smart contracts, bringing its advanced capabilities to the masses with an intuitive application. This approach reduces the complexity of the interaction with smart contracts and provides an additional layer of security minimizing the possibility of fraud or malicious third party interference with the application due to the standardization of contracts.
TIX is an Ethereum-based token that grants several benefits to its holders within the Blocktix system. By participating in the event verification process, the token holder will receive a reward. The initial reward will be the TIX that is used to back the event. Users will also be able to purchase advertising rights for an event. These funds will be distributed to all tokens holders who took part in the event verification process, proportional to the amount of tokens they own.
Blocktix is a decentralized platform built for ticket sales and event promotion, a decentralized ticket distribution network facilitating the process for event organizers and fans alike. TIX is an Ethereum-based token that grants several benefits to its holders within the Blocktix system. By participating in the event verification process, the token holder will receive a reward. The initial reward will be the TIX that is used to back the event. Users will also be able to purchase advertising rights for an event. These funds will be distributed to all tokens holders who took part in the event verification process, proportional to the amount of tokens they own.
The Blocktix ICO started on the 7th of June and will end on the 6th of August, lasting for a full month. During this time, users will be able to purchase the TIX token by contributing with Ether or Bitcoin to the crowdsale. TIX will be coupled to a set USD rate, with 4 tiers available: 0,12$, 0,16$, 0,20$ and 0,24$ per TIX. Each tier will have a total of 10M TIX available out of the 40M that have been reserved for the ICO (64% of the total supply).
The minimum funding goalfor Blocktix will be $2.5M. The maximum cap is $7.5M. If the desired capital is sourced then the tokens will be issued. These will remain locked for two weeks after the end of the crowdsale. If the target is not met, then all the Ethereum and Bitcoin that was previously raised will return to their respective owners, minus transaction fees. The TIX token is an Ethereum-based token and will not be mineable.
ICO 상태 | Finished |
---|---|
토큰 공급량 | 62500000 |
시작 날짜 | 2017-07-07 |
종료 날짜 | 2017-07-25 |
기금 조성 (BTC) | N/A |
기금 조성 (USD) | 6981328 |
초기가 (USD) | 0.12 |
보안 감사 회사 | N/A |
ICO 법적문제 | N/A |
ICO 관할권 | N/A |
법적 조언자 | N/A |
블로그 | http://blog.blocktix.io/ |
백서 | https://blocktix.io/public/doc/blocktix-wp-draft.pdf |