KOBO
날짜 | 열기 | 닫기 | 높은 | 낮은 |
---|---|---|---|---|
2021-05-21 | $0.0158300 | $0.0145700 | $0.0145700 | $0.0145700 |
2021-05-22 | $0.0145700 | $0.0146200 | $0.0146200 | $0.0146200 |
2021-05-23 | $0.0146200 | $0.0125000 | $0.0135400 | $0.0125000 |
2021-05-24 | $0.0125000 | $0.0139800 | $0.0139800 | $0.0139800 |
2021-05-25 | $0.0139800 | $0.0138200 | $0.0138200 | $0.0138200 |
2021-05-26 | $0.0138200 | $0.0141500 | $0.0141500 | $0.0141500 |
2021-05-27 | $0.0141500 | $0.0138700 | $0.0138700 | $0.0138700 |
2021-05-28 | $0.0138700 | $0.0128500 | $0.0128500 | $0.0128500 |
2021-05-29 | $0.0128500 | $0.0124600 | $0.0124600 | $0.0124600 |
2021-05-30 | $0.0111900 | $0.0110900 | $0.0112100 | $0.0110900 |
2021-06-01 | $0.0134200 | $0.0132100 | $0.0132100 | $0.0132100 |
2021-06-02 | $0.0132100 | $0.0135300 | $0.0135300 | $0.0135300 |
2021-06-03 | $0.0135300 | $0.0141200 | $0.0141200 | $0.0141200 |
2021-06-04 | $0.0140200 | $0.0139900 | $0.0140400 | $0.0139900 |
2021-06-05 | $0.0132700 | $0.0127900 | $0.0127900 | $0.0127900 |
2021-06-06 | $0.0127900 | $0.0128900 | $0.0128900 | $0.0128900 |
2021-06-07 | $0.0133100 | $0.0133800 | $0.0134000 | $0.0133100 |
2021-06-08 | $0.0120900 | $0.0106900 | $0.0130300 | $0.0106900 |
2021-06-09 | $0.0106900 | $0.0123400 | $0.0123400 | $0.0119700 |
2021-06-10 | $0.0123400 | $0.0121000 | $0.0121000 | $0.0121000 |
2021-06-11 | $0.0121000 | $0.0123200 | $0.0123200 | $0.0123200 |
2021-06-12 | $0.0123200 | $0.0117300 | $0.0117300 | $0.0117300 |
2021-06-13 | $0.0117300 | $0.0128800 | $0.0128800 | $0.0128800 |
2021-06-14 | $0.0128800 | $0.0133600 | $0.0133600 | $0.0133600 |
2021-06-15 | $0.0133700 | $0.0132500 | $0.0132500 | $0.0132500 |
2021-06-16 | $0.0132500 | $0.0126500 | $0.0126500 | $0.0126500 |
2021-06-17 | $0.0126500 | $0.0125700 | $0.0125700 | $0.0125700 |
2021-06-18 | $0.0125700 | $0.0118200 | $0.0118200 | $0.0118200 |
2021-06-19 | $0.0118200 | $0.0117200 | $0.0117200 | $0.0117200 |
2021-06-20 | $0.0117200 | $0.0188700 | $0.0188700 | $0.0117500 |
2021-06-21 | $0.0188700 | $0.0126600 | $0.0167800 | $0.0126600 |
2021-06-22 | $0.0126600 | $0.0132700 | $0.0132700 | $0.0129500 |
2021-06-23 | $0.0133400 | $0.0138100 | $0.0138100 | $0.0138100 |
2021-06-24 | $0.0138100 | $0.0142100 | $0.0142100 | $0.0142100 |
2021-06-25 | $0.0142100 | $0.0129500 | $0.0129500 | $0.0129500 |
2021-06-26 | $0.0129500 | $0.0132500 | $0.0132500 | $0.0132500 |
2021-06-27 | $0.0132500 | $0.0142300 | $0.0142300 | $0.0142300 |
2021-06-28 | $0.0142300 | $0.0141400 | $0.0141400 | $0.0141400 |
2021-06-29 | $0.0141400 | $0.0147200 | $0.0147200 | $0.0147200 |
2021-06-30 | $0.0147200 | $0.0143700 | $0.0143700 | $0.0143700 |
2021-07-01 | $0.0143700 | $0.0137500 | $0.0137500 | $0.0137500 |
2021-07-02 | $0.0137500 | $0.0138600 | $0.0138600 | $0.0138600 |
2021-07-03 | $0.0105800 | $0.0311600 | $0.0311600 | $0.0109400 |
2021-07-04 | $0.0311600 | $0.0311900 | $0.0311900 | $0.0311200 |
2021-07-06 | $0.0192100 | $0.0195200 | $0.0195200 | $0.0195200 |
2021-07-07 | $0.0195200 | $0.0194800 | $0.0195200 | $0.0194700 |
2021-07-08 | $0.0193100 | $0.0187400 | $0.0187400 | $0.0187400 |
2021-07-09 | $0.0187400 | $0.0192700 | $0.0192700 | $0.0192700 |
2021-07-10 | $0.0192700 | $0.0191000 | $0.0191000 | $0.0191000 |
2021-07-11 | $0.0191000 | $0.0195200 | $0.0195200 | $0.0195200 |
2021-07-12 | $0.0195200 | $0.0188600 | $0.0188600 | $0.0188600 |
2021-07-13 | $0.0188600 | $0.0188300 | $0.0188900 | $0.0188200 |
2021-07-15 | $0.0187100 | $0.0181600 | $0.0181600 | $0.0181600 |
2021-07-16 | $0.0181600 | $0.0179000 | $0.0179000 | $0.0179000 |
2021-07-17 | $0.0179000 | $0.0179800 | $0.0179800 | $0.0179800 |
2021-07-18 | $0.0179800 | $0.0181300 | $0.0181300 | $0.0181300 |
2021-07-19 | $0.0181300 | $0.0175800 | $0.0175800 | $0.0175800 |
2021-07-20 | $0.0175800 | $0.0169800 | $0.0169800 | $0.0169800 |
2021-07-21 | $0.0169800 | $0.0183200 | $0.0183200 | $0.0183200 |
2021-07-22 | $0.0277900 | $0.0276400 | $0.0278100 | $0.0276300 |
2021-07-23 | $0.0184100 | $0.0191700 | $0.0191700 | $0.0191700 |
2021-07-24 | $0.0296100 | $0.0294300 | $0.0296800 | $0.0294100 |
2021-07-26 | $0.0201600 | $0.0212400 | $0.0212400 | $0.0212400 |
2021-07-27 | $0.0212400 | $0.0225100 | $0.0225100 | $0.0225100 |
2021-07-28 | $0.0225100 | $0.0228200 | $0.0228200 | $0.0228200 |
2021-07-29 | $0.0320500 | $0.0319300 | $0.0320600 | $0.0319200 |
2021-07-30 | $0.0228200 | $0.0240700 | $0.0240700 | $0.0240700 |
2021-07-31 | $0.0122400 | $0.0122000 | $0.0122600 | $0.0121900 |
2021-08-01 | $0.0236400 | $0.0203300 | $0.0227300 | $0.0203300 |
2021-08-02 | $0.0203300 | $0.0203200 | $0.0203900 | $0.0203000 |
2021-08-04 | $0.0240600 | $0.0250400 | $0.0250400 | $0.0250400 |
2021-08-05 | $0.0250400 | $0.0257600 | $0.0257600 | $0.0257600 |
2021-08-06 | $0.0257600 | $0.0258100 | $0.0258200 | $0.0257200 |
2021-12-10 | $0.0252200 | $0.0250100 | $0.0250100 | $0.0250100 |
2021-12-11 | $0.0162300 | $0.0162300 | $0.0163000 | $0.0162000 |
2021-12-12 | $0.0261800 | $0.0265600 | $0.0265600 | $0.0265600 |
2021-12-13 | $0.0265600 | $0.0247700 | $0.0247700 | $0.0247700 |
2021-12-14 | $0.0247700 | $0.0256500 | $0.0256500 | $0.0256500 |
2021-12-15 | $0.0256500 | $0.0254200 | $0.0259100 | $0.0254200 |
2021-12-16 | $0.0254200 | $0.0254200 | $0.0254300 | $0.0253600 |
2021-12-18 | $0.0240100 | $0.0243700 | $0.0243700 | $0.0243700 |
2021-12-19 | $0.0243700 | $0.0242800 | $0.0242800 | $0.0242800 |
2021-12-20 | $0.0242800 | $0.0244000 | $0.0244000 | $0.0244000 |
2021-12-21 | $0.0244000 | $0.0254400 | $0.0254400 | $0.0254400 |
2021-12-22 | $0.0254400 | $0.0254700 | $0.0254800 | $0.0254300 |
2021-12-23 | $0.0252800 | $0.0264300 | $0.0264300 | $0.0264300 |
2021-12-24 | $0.0264300 | $0.0264400 | $0.0264400 | $0.0264400 |
2021-12-25 | $0.0264400 | $0.0263400 | $0.0263400 | $0.0263400 |
2021-12-26 | $0.0171300 | $0.0171100 | $0.0171400 | $0.0170800 |
2021-12-27 | $0.0264100 | $0.0263700 | $0.0263700 | $0.0263700 |
2021-12-28 | $0.0168800 | $0.0168300 | $0.0168800 | $0.0168200 |
2021-12-30 | $0.0241700 | $0.0245100 | $0.0245100 | $0.0245100 |
2021-12-31 | $0.0155100 | $0.0155500 | $0.0155900 | $0.0154900 |
2022-01-03 | $0.0246000 | $0.0241500 | $0.0241500 | $0.0241500 |
2022-01-04 | $0.0241500 | $0.0238300 | $0.0238300 | $0.0238300 |
2022-01-05 | $0.0238300 | $0.0225800 | $0.0225800 | $0.0225800 |
2022-01-06 | $0.0147900 | $0.0147400 | $0.0148000 | $0.0147000 |
2022-01-08 | $0.0216000 | $0.0216800 | $0.0216800 | $0.0216800 |
2022-01-09 | $0.0216800 | $0.0217700 | $0.0217700 | $0.0217700 |
2022-01-10 | $0.0217700 | $0.0217500 | $0.0217500 | $0.0217500 |
2022-01-11 | $0.0128900 | $0.0128600 | $0.0129100 | $0.0128500 |
2022-01-14 | $0.0221400 | $0.0224100 | $0.0224100 | $0.0224100 |
2022-01-15 | $0.0138400 | $0.0138700 | $0.0139100 | $0.0138300 |
2022-01-16 | $0.0224100 | $0.0224100 | $0.0224100 | $0.0224100 |
2022-01-17 | $0.0140000 | $0.0140300 | $0.0140300 | $0.0140000 |
2022-01-18 | $0.0219600 | $0.0220300 | $0.0220300 | $0.0220300 |
2022-01-19 | $0.0132100 | $0.0131900 | $0.0132400 | $0.0131900 |
2022-01-21 | $0.0211600 | $0.0189600 | $0.0189600 | $0.0189600 |
2022-01-22 | $0.0189600 | $0.0182400 | $0.0182400 | $0.0182400 |
2022-01-23 | $0.0182400 | $0.0188700 | $0.0188700 | $0.0188700 |
2022-01-24 | $0.0188700 | $0.0190900 | $0.0190900 | $0.0190900 |
2022-01-25 | $0.0102100 | $0.0101700 | $0.0102100 | $0.0101600 |
2022-01-26 | $0.0162700 | $0.0162000 | $0.0162000 | $0.0162000 |
2022-01-27 | $0.0162000 | $0.0162100 | $0.0162100 | $0.0161700 |
2022-01-28 | $0.0163600 | $0.0166100 | $0.0166100 | $0.0166100 |
2022-01-29 | $0.0106500 | $0.0106700 | $0.0106800 | $0.0106200 |
2022-01-30 | $0.0168000 | $0.0166800 | $0.0166800 | $0.0166800 |
2022-01-31 | $0.0108800 | $0.0108900 | $0.0109000 | $0.0108800 |
2022-02-01 | $0.0169400 | $0.0170400 | $0.0170400 | $0.0170400 |
2022-02-02 | $0.0116600 | $0.0116700 | $0.0116900 | $0.0116600 |
2022-02-03 | $0.0162400 | $0.0164200 | $0.0164200 | $0.0164200 |
2022-02-04 | $0.0112700 | $0.0112600 | $0.0112800 | $0.0112300 |
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 | $0.0127800 | $0.0127600 | $0.0128100 | $0.0127400 |
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 | $0.0161900 | $0.0187500 | $0.0161700 |
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 | $0.0145400 | $0.0169100 | $0.0145400 |
2022-02-23 | $0.0168400 | $0.0164000 | $0.0164000 | $0.0164000 |
2022-02-24 | $0.0164000 | $0.009588 | $0.0168800 | $0.009588 |
2022-02-25 | $0.0108600 | $0.0108400 | $0.0108800 | $0.0108300 |
2022-02-27 | $0.009784 | $0.009429 | $0.009429 | $0.009429 |
2022-02-28 | $0.0109400 | $0.0108900 | $0.0109500 | $0.0108900 |
2022-03-01 | $0.0108000 | $0.0111100 | $0.0111100 | $0.0111100 |
2022-03-02 | $0.0124400 | $0.0124300 | $0.0124500 | $0.0123900 |
2022-03-04 | $0.0106200 | $0.009789 | $0.009789 | $0.009789 |
2022-03-05 | $0.009789 | $0.009852 | $0.009852 | $0.009852 |
2022-03-06 | $0.0111400 | $0.0111400 | $0.0111400 | $0.0111300 |
2022-03-07 | $0.009607 | $0.009508 | $0.009508 | $0.009508 |
2022-03-08 | $0.0104400 | $0.0104100 | $0.0104400 | $0.0103900 |
2022-03-09 | $0.0107800 | $0.0156300 | $0.0156300 | $0.0114200 |
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 | $0.0149800 | $0.0158700 | $0.0158700 | $0.0158700 |
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 | $0.0163700 | $0.0163600 | $0.0163700 | $0.0163600 |
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 | $0.0188500 | $0.0188300 | $0.0188600 | $0.0188200 |
2022-03-29 | $0.0202700 | $0.0204000 | $0.0204000 | $0.0204000 |
2022-03-30 | $0.0204000 | $0.0202300 | $0.0202300 | $0.0202300 |
2022-03-31 | $0.0202300 | $0.0195700 | $0.0195700 | $0.0195700 |
2022-04-01 | $0.0195700 | $0.0249900 | $0.0250600 | $0.0195400 |
2022-04-04 | $0.0199600 | $0.0200400 | $0.0200400 | $0.0200400 |
2022-04-05 | $0.0200400 | $0.0195700 | $0.0195700 | $0.0195700 |
2022-04-06 | $0.0195700 | $0.0185700 | $0.0185700 | $0.0185700 |
2022-04-07 | $0.0185700 | $0.0237600 | $0.0237800 | $0.0185500 |
2022-04-08 | $0.0186900 | $0.0181800 | $0.0181800 | $0.0181800 |
2022-04-09 | $0.0181800 | $0.0111200 | $0.0183900 | $0.0111200 |
2022-04-10 | $0.0111200 | $0.0109600 | $0.0109600 | $0.0109600 |
2022-04-11 | $0.0109600 | $0.0102800 | $0.0102800 | $0.0102800 |
2022-04-12 | $0.0102800 | $0.0104200 | $0.0104200 | $0.0104200 |
2022-04-13 | $0.0104200 | $0.0107000 | $0.0107000 | $0.0107000 |
2022-04-14 | $0.0178400 | $0.0178100 | $0.0178500 | $0.0178100 |
2022-04-15 | $0.0103900 | $0.0105500 | $0.0105500 | $0.0105500 |
2022-04-16 | $0.0105500 | $0.0105100 | $0.0105100 | $0.0105100 |
2022-04-17 | $0.0105000 | $0.0103200 | $0.0103200 | $0.0103200 |
2022-04-18 | $0.0103200 | $0.0106100 | $0.0106100 | $0.0106100 |
2022-04-19 | $0.0174800 | $0.0174900 | $0.0174900 | $0.0174800 |
2022-04-20 | $0.0107900 | $0.0107600 | $0.0107600 | $0.0107600 |
2022-04-21 | $0.0176000 | $0.0176100 | $0.0176100 | $0.0175900 |
2022-04-23 | $0.0169500 | $0.0122600 | $0.0167800 | $0.0122600 |
2022-04-24 | $0.0122600 | $0.0122700 | $0.0122700 | $0.0122600 |
2022-04-27 | $0.0116000 | $0.0119300 | $0.0119300 | $0.0119300 |
2022-04-28 | $0.0102100 | $0.0103300 | $0.0103300 | $0.0103300 |
2022-04-29 | $0.0121300 | $0.0121300 | $0.0121400 | $0.0121300 |
2022-04-30 | $0.0100300 | $0.009789 | $0.009789 | $0.009789 |
2022-05-01 | $0.009789 | $0.0100000 | $0.0100000 | $0.0100000 |
2022-05-02 | $0.0100000 | $0.0100100 | $0.0100100 | $0.0100100 |
2022-05-03 | $0.0100100 | $0.009809 | $0.009809 | $0.009809 |
2022-05-04 | $0.009809 | $0.0103200 | $0.0103200 | $0.0103200 |
2022-05-05 | $0.0121400 | $0.0121500 | $0.0121500 | $0.0121400 |
2022-05-07 | $0.009363 | $0.009222 | $0.009222 | $0.009222 |
2022-05-08 | $0.0108800 | $0.0109000 | $0.0109000 | $0.0108800 |
2022-05-09 | $0.008849 | $0.007820 | $0.007820 | $0.007820 |
2022-05-10 | $0.007820 | $0.008063 | $0.008063 | $0.008063 |
2022-05-11 | $0.009671 | $0.009695 | $0.009696 | $0.009663 |
2022-05-12 | $0.007544 | $0.007518 | $0.007518 | $0.007518 |
2022-05-13 | $0.007518 | $0.007604 | $0.007604 | $0.007604 |
2022-05-14 | $0.007604 | $0.007813 | $0.007813 | $0.007813 |
2022-05-15 | $0.007813 | $0.008137 | $0.008137 | $0.008137 |
2022-05-16 | $0.008851 | $0.008817 | $0.008851 | $0.008817 |
2022-05-18 | $0.007908 | $0.007453 | $0.007453 | $0.007453 |
2022-05-19 | $0.007895 | $0.007927 | $0.007929 | $0.007893 |
2022-05-22 | $0.0132300 | $0.0136200 | $0.0136200 | $0.0136200 |
2022-05-23 | $0.0136200 | $0.0135900 | $0.0136200 | $0.0135900 |
2022-05-26 | $0.0132800 | $0.0131300 | $0.0131300 | $0.0131300 |
2022-05-27 | $0.0131300 | $0.0128600 | $0.0128600 | $0.0128600 |
2022-05-28 | $0.007123 | $0.007127 | $0.007134 | $0.007122 |
2022-06-15 | $0.009318 | $0.009549 | $0.009549 | $0.009549 |
2022-06-16 | $0.009549 | $0.009550 | $0.009568 | $0.009541 |
2022-06-17 | $0.005501 | $0.005517 | $0.005517 | $0.005517 |
2022-06-18 | $0.005517 | $0.005520 | $0.005520 | $0.005510 |
2022-06-19 | $0.005118 | $0.005549 | $0.005549 | $0.005549 |
2022-06-20 | $0.005549 | $0.005549 | $0.005549 | $0.005549 |
2022-06-21 | $0.005549 | $0.005589 | $0.005589 | $0.005589 |
2022-06-22 | $0.005589 | $0.005388 | $0.005388 | $0.005388 |
2022-06-23 | $0.005388 | $0.005697 | $0.005697 | $0.005697 |
2022-06-24 | $0.008828 | $0.008822 | $0.008845 | $0.008821 |
2022-06-25 | $0.005729 | $0.005798 | $0.005798 | $0.005798 |
2022-06-26 | $0.005798 | $0.005679 | $0.005679 | $0.005679 |
2022-06-27 | $0.005679 | $0.005594 | $0.005594 | $0.005594 |
2022-06-28 | $0.005594 | $0.005593 | $0.005596 | $0.005592 |
2022-06-29 | $0.005468 | $0.005425 | $0.005425 | $0.005425 |
2022-06-30 | $0.005425 | $0.005375 | $0.005375 | $0.005375 |
2022-07-01 | $0.005375 | $0.005197 | $0.005197 | $0.005197 |
2022-07-02 | $0.005197 | $0.005191 | $0.005203 | $0.005189 |
2022-07-03 | $0.005191 | $0.005209 | $0.005209 | $0.005209 |
2022-07-04 | $0.005209 | $0.005209 | $0.005212 | $0.005206 |
2022-07-07 | $0.005547 | $0.005835 | $0.005835 | $0.005835 |
2022-07-08 | $0.005835 | $0.005830 | $0.005830 | $0.005830 |
2022-07-09 | $0.005830 | $0.005827 | $0.005827 | $0.005827 |
2022-07-10 | $0.005827 | $0.005629 | $0.005629 | $0.005629 |
2022-07-11 | $0.005629 | $0.005385 | $0.005385 | $0.005385 |
2022-07-12 | $0.005385 | $0.005214 | $0.005214 | $0.005214 |
2022-07-13 | $0.005214 | $0.005462 | $0.005462 | $0.005462 |
2022-07-14 | $0.005462 | $0.005556 | $0.005556 | $0.005556 |
2022-07-15 | $0.009207 | $0.009210 | $0.009211 | $0.009200 |
2022-07-16 | $0.005623 | $0.005724 | $0.005724 | $0.005724 |
2022-07-17 | $0.005724 | $0.005614 | $0.005614 | $0.005614 |
2022-07-18 | $0.0103300 | $0.0103300 | $0.0103400 | $0.0103100 |
2022-07-19 | $0.006061 | $0.006318 | $0.006318 | $0.006318 |
2022-07-20 | $0.0119100 | $0.0118800 | $0.0119200 | $0.0118800 |
2022-07-21 | $0.006270 | $0.006251 | $0.006251 | $0.006251 |
2022-07-22 | $0.0121600 | $0.0121600 | $0.0121700 | $0.0121400 |
2022-07-24 | $0.006062 | $0.006098 | $0.006098 | $0.006098 |
2022-07-25 | $0.006098 | $0.005753 | $0.005753 | $0.005753 |
2022-07-26 | $0.005753 | $0.005740 | $0.005740 | $0.005740 |
2022-07-27 | $0.005740 | $0.006199 | $0.006199 | $0.006199 |
2022-07-28 | $0.0126400 | $0.0126200 | $0.0126500 | $0.0126200 |
2022-07-29 | $0.006441 | $0.006418 | $0.006418 | $0.006418 |
2022-07-30 | $0.006418 | $0.006384 | $0.006384 | $0.006384 |
2022-07-31 | $0.006384 | $0.006293 | $0.006293 | $0.006293 |
2022-08-01 | $0.0129700 | $0.0129700 | $0.0129700 | $0.0129300 |
2022-08-02 | $0.006283 | $0.006208 | $0.006208 | $0.006208 |
2022-08-03 | $0.0125900 | $0.0126000 | $0.0126200 | $0.0125900 |
2022-08-04 | $0.006163 | $0.006108 | $0.006108 | $0.006108 |
2022-08-05 | $0.006108 | $0.006296 | $0.006296 | $0.006296 |
2022-08-06 | $0.0134100 | $0.0134200 | $0.0134200 | $0.0133900 |
2022-08-07 | $0.006198 | $0.006259 | $0.006259 | $0.006259 |
2022-08-08 | $0.0131300 | $0.0131300 | $0.0131300 | $0.0131200 |
2022-08-09 | $0.006431 | $0.006252 | $0.006252 | $0.006252 |
2022-08-10 | $0.0131500 | $0.0131300 | $0.0131500 | $0.0131200 |
2022-08-11 | $0.006469 | $0.006465 | $0.006465 | $0.006465 |
2022-08-12 | $0.0145200 | $0.0145400 | $0.0145400 | $0.0145200 |
2022-08-13 | $0.006591 | $0.006601 | $0.006601 | $0.006601 |
2022-08-14 | $0.0153200 | $0.0153200 | $0.0153200 | $0.0153100 |
2022-08-16 | $0.006507 | $0.006442 | $0.006442 | $0.006442 |
2022-08-17 | $0.0144900 | $0.0144800 | $0.0145100 | $0.0144800 |
2022-08-19 | $0.006264 | $0.005625 | $0.005625 | $0.005625 |
2022-08-20 | $0.0124200 | $0.0124500 | $0.0124500 | $0.0124100 |
2022-08-24 | $0.005811 | $0.005770 | $0.005770 | $0.005770 |
2022-08-25 | $0.0127900 | $0.0128000 | $0.0128000 | $0.0127800 |
2022-08-27 | $0.005467 | $0.005410 | $0.005410 | $0.005410 |
2022-08-28 | $0.0115100 | $0.0115000 | $0.0115100 | $0.0115000 |
2022-09-07 | $0.005074 | $0.005208 | $0.005208 | $0.005208 |
2022-09-08 | $0.005208 | $0.005217 | $0.005217 | $0.005217 |
2022-09-09 | $0.0126300 | $0.0126100 | $0.0126400 | $0.0126100 |
2022-09-10 | $0.005770 | $0.005847 | $0.005847 | $0.005847 |
2022-09-11 | $0.005847 | $0.005896 | $0.005896 | $0.005896 |
2022-09-12 | $0.0136400 | $0.0136000 | $0.0136500 | $0.0136000 |
2022-09-13 | $0.006048 | $0.005447 | $0.005447 | $0.005447 |
2022-09-14 | $0.005447 | $0.005463 | $0.005463 | $0.005463 |
2022-09-15 | $0.0126600 | $0.0126500 | $0.0126600 | $0.0125900 |
2022-09-16 | $0.005319 | $0.005347 | $0.005347 | $0.005347 |
2022-09-17 | $0.005347 | $0.005432 | $0.005432 | $0.005432 |
2022-09-18 | $0.005432 | $0.005243 | $0.005243 | $0.005243 |
2022-09-19 | $0.005243 | $0.005276 | $0.005276 | $0.005276 |
2022-09-20 | $0.005276 | $0.005098 | $0.005098 | $0.005098 |
2022-09-21 | $0.005098 | $0.0049860 | $0.0049860 | $0.0049860 |
2022-09-22 | $0.009621 | $0.009641 | $0.009642 | $0.009611 |
2022-09-29 | $0.005241 | $0.005290 | $0.005290 | $0.005290 |
2022-09-30 | $0.005290 | $0.007059 | $0.007063 | $0.005290 |
2022-10-01 | $0.005245 | $0.005215 | $0.005215 | $0.005215 |
2022-10-02 | $0.005215 | $0.006951 | $0.006953 | $0.005215 |
2022-10-03 | $0.005146 | $0.005301 | $0.005301 | $0.005301 |
2022-10-04 | $0.005301 | $0.007069 | $0.007071 | $0.005301 |
2022-10-07 | $0.005391 | $0.005274 | $0.005274 | $0.005274 |
2022-10-08 | $0.005274 | $0.007029 | $0.007032 | $0.005274 |
2022-10-09 | $0.0044660 | $0.0044720 | $0.0044720 | $0.0044720 |
2022-10-10 | $0.0044720 | $0.0044680 | $0.0044720 | $0.0044680 |
2022-10-11 | $0.0044000 | $0.0043830 | $0.0043830 | $0.0043830 |
2022-10-12 | $0.0043830 | $0.0044060 | $0.0044060 | $0.0044060 |
2022-10-13 | $0.0044060 | $0.0044580 | $0.0044580 | $0.0044580 |
2022-10-14 | $0.0044570 | $0.0044120 | $0.0044120 | $0.0044120 |
2022-10-15 | $0.0044120 | $0.0043860 | $0.0043860 | $0.0043860 |
2022-10-16 | $0.0043860 | $0.0044310 | $0.0044310 | $0.0044310 |
2022-10-17 | $0.0046620 | $0.0046610 | $0.0046650 | $0.0046600 |
2022-10-18 | $0.0044970 | $0.0044460 | $0.0044460 | $0.0044460 |
2022-10-19 | $0.0044460 | $0.0043980 | $0.0043980 | $0.0043980 |
2022-10-20 | $0.0045870 | $0.0045850 | $0.0045880 | $0.0045840 |
2022-10-21 | $0.0043800 | $0.0044080 | $0.0044080 | $0.0044080 |
2022-10-22 | $0.0044080 | $0.0044180 | $0.0044180 | $0.0044180 |
2022-10-23 | $0.0044180 | $0.0045020 | $0.0045020 | $0.0045020 |
2022-10-24 | $0.0048700 | $0.0048750 | $0.0048770 | $0.0048680 |
2022-10-26 | $0.0046200 | $0.0047790 | $0.0047790 | $0.0047790 |
2022-10-27 | $0.0047790 | $0.0046680 | $0.0046680 | $0.0046680 |
2022-10-28 | $0.0046680 | $0.0047380 | $0.0047380 | $0.0047380 |
2022-10-29 | $0.005552 | $0.005546 | $0.005553 | $0.005546 |
2022-10-30 | $0.0047890 | $0.0047450 | $0.0047450 | $0.0047450 |
2022-10-31 | $0.005680 | $0.005683 | $0.005685 | $0.005679 |
2022-11-05 | $0.0048650 | $0.0048990 | $0.0048990 | $0.0048990 |
2022-11-06 | $0.005810 | $0.005805 | $0.005810 | $0.005803 |
2022-11-07 | $0.0048090 | $0.0047370 | $0.0047370 | $0.0047370 |
2022-11-08 | $0.005599 | $0.005599 | $0.005600 | $0.005592 |
2022-11-11 | $0.0040390 | $0.0039200 | $0.0039200 | $0.0039200 |
2022-11-12 | $0.0045880 | $0.0045930 | $0.0045960 | $0.0045830 |
2022-11-14 | $0.0037510 | $0.0038160 | $0.0038160 | $0.0038160 |
2022-11-15 | $0.0044320 | $0.0044270 | $0.0044330 | $0.0044260 |
2022-11-16 | $0.0038820 | $0.0038290 | $0.0038290 | $0.0038290 |
2022-11-17 | $0.0038290 | $0.0038360 | $0.0038360 | $0.0038360 |
2022-11-18 | $0.0038360 | $0.0038360 | $0.0038360 | $0.0038360 |
2022-11-19 | $0.0043230 | $0.0043250 | $0.0043250 | $0.0043210 |
2022-11-20 | $0.0038370 | $0.0037380 | $0.0037380 | $0.0037380 |
2022-11-21 | $0.0037380 | $0.0036250 | $0.0036250 | $0.0036250 |
2022-11-22 | $0.0036250 | $0.0037260 | $0.0037260 | $0.0037260 |
2022-11-23 | $0.0037260 | $0.0038160 | $0.0038160 | $0.0038160 |
2022-11-24 | $0.0042260 | $0.0042260 | $0.0042290 | $0.0042240 |
2022-11-26 | $0.0037970 | $0.0037840 | $0.0037840 | $0.0037840 |
2022-11-27 | $0.0037840 | $0.0037770 | $0.0037770 | $0.0037770 |
2022-11-28 | $0.0037770 | $0.0037280 | $0.0037280 | $0.0037280 |
2022-11-29 | $0.0041670 | $0.0041660 | $0.0041670 | $0.0041640 |
2022-12-02 | $0.0039050 | $0.0039320 | $0.0039320 | $0.0039320 |
2022-12-03 | $0.0046250 | $0.0046230 | $0.0046270 | $0.0046230 |
2022-12-04 | $0.0038840 | $0.0039360 | $0.0039360 | $0.0039360 |
2022-12-05 | $0.0039360 | $0.0039020 | $0.0039020 | $0.0039020 |
2022-12-06 | $0.0044960 | $0.0044960 | $0.0044970 | $0.0044950 |
2022-12-07 | $0.0039300 | $0.0038730 | $0.0038730 | $0.0038730 |
2022-12-08 | $0.0038730 | $0.0039620 | $0.0039620 | $0.0039620 |
2022-12-09 | $0.0045710 | $0.0045720 | $0.0045720 | $0.0045690 |
2022-12-10 | $0.0039390 | $0.0039400 | $0.0039400 | $0.0039400 |
2022-12-11 | $0.0039400 | $0.0039320 | $0.0039320 | $0.0039320 |
2022-12-12 | $0.0045100 | $0.0045070 | $0.0045110 | $0.0045060 |
2022-12-13 | $0.0039580 | $0.0040880 | $0.0040880 | $0.0040880 |
2022-12-14 | $0.0040880 | $0.0040940 | $0.0040940 | $0.0040940 |
2022-12-15 | $0.0040940 | $0.0039930 | $0.0039930 | $0.0039930 |
2022-12-16 | $0.0045220 | $0.0045210 | $0.0045220 | $0.0045200 |
2022-12-17 | $0.0038310 | $0.0038600 | $0.0038600 | $0.0038600 |
2022-12-18 | $0.0038600 | $0.0038510 | $0.0038510 | $0.0038510 |
2022-12-19 | $0.0042240 | $0.0042260 | $0.0042270 | $0.0042230 |
2022-12-20 | $0.0037820 | $0.0038870 | $0.0038870 | $0.0038870 |
2022-12-21 | $0.0038870 | $0.0038690 | $0.0038690 | $0.0038690 |
2022-12-22 | $0.0038690 | $0.0038680 | $0.0038680 | $0.0038680 |
2022-12-23 | $0.0038680 | $0.0038600 | $0.0038600 | $0.0038600 |
2022-12-24 | $0.009418 | $0.0031370 | $0.009422 | $0.0015500 |
2022-12-25 | $0.0031370 | $0.0031360 | $0.0031370 | $0.0031360 |
2022-12-26 | $0.0031310 | $0.0033260 | $0.0037190 | $0.0031540 |
2022-12-27 | $0.0038910 | $0.0038410 | $0.0038410 | $0.0038410 |
2022-12-28 | $0.0032820 | $0.0032350 | $0.0032350 | $0.0032230 |
2022-12-29 | $0.0032350 | $0.0034080 | $0.0035400 | $0.0032640 |
2022-12-30 | $0.0038250 | $0.0038180 | $0.0038180 | $0.0038180 |
2022-12-31 | $0.0038180 | $0.0038020 | $0.0038020 | $0.0038020 |
2023-01-01 | $0.0033940 | $0.0033940 | $0.0033950 | $0.0033940 |
2023-01-02 | $0.0038210 | $0.0038340 | $0.0038340 | $0.0038340 |
2023-01-03 | $0.0034480 | $0.0034460 | $0.0034480 | $0.0034460 |
2023-01-04 | $0.0038340 | $0.0038750 | $0.0038750 | $0.0038750 |
2023-01-05 | $0.0035310 | $0.0035310 | $0.0035320 | $0.0035300 |
2023-01-06 | $0.0035520 | $0.0035020 | $0.0036030 | $0.0035020 |
2023-01-07 | $0.0038980 | $0.0038970 | $0.0038970 | $0.0038970 |
2023-01-08 | $0.0038970 | $0.0039370 | $0.0039370 | $0.0039370 |
2023-01-09 | $0.0035570 | $0.0035770 | $0.0036440 | $0.0035770 |
2023-01-10 | $0.0039510 | $0.0040120 | $0.0040120 | $0.0040120 |
2023-01-11 | $0.0036190 | $0.0036200 | $0.0036200 | $0.0036180 |
2023-01-12 | $0.0037640 | $0.0037670 | $0.0038370 | $0.0037670 |
2023-01-13 | $0.0043350 | $0.0045840 | $0.0045840 | $0.0045840 |
2023-01-14 | $0.0039910 | $0.0039870 | $0.0039920 | $0.0039870 |
2023-01-15 | $0.0043400 | $0.0044250 | $0.0044250 | $0.0043480 |
2023-01-16 | $0.0048020 | $0.0048730 | $0.0048730 | $0.0048730 |
2023-01-17 | $0.0044950 | $0.0044670 | $0.0044950 | $0.0044520 |
2023-01-20 | $0.0048490 | $0.005216 | $0.005216 | $0.005216 |
2023-01-21 | $0.005216 | $0.005242 | $0.005242 | $0.005242 |
2023-01-22 | $0.005242 | $0.005224 | $0.005224 | $0.005224 |
2023-01-23 | $0.005224 | $0.005271 | $0.005271 | $0.005271 |
2023-01-24 | $0.005271 | $0.005207 | $0.005207 | $0.005207 |
2023-01-25 | $0.0044350 | $0.0044370 | $0.0044370 | $0.0044280 |
2023-01-27 | $0.005292 | $0.005308 | $0.005308 | $0.005308 |
2023-01-28 | $0.0045540 | $0.0046390 | $0.0046390 | $0.0044820 |
2023-01-29 | $0.0046390 | $0.0049360 | $0.0049360 | $0.0048540 |
2023-01-30 | $0.0049360 | $0.0049330 | $0.0049360 | $0.0049320 |
2023-01-31 | $0.005252 | $0.005320 | $0.005320 | $0.005320 |
2023-02-01 | $0.005320 | $0.005458 | $0.005458 | $0.005458 |
2023-02-02 | $0.005458 | $0.005398 | $0.005398 | $0.005398 |
2023-02-03 | $0.0046980 | $0.0047070 | $0.0047070 | $0.0046980 |
2023-02-05 | $0.005366 | $0.005276 | $0.005276 | $0.005276 |
2023-02-06 | $0.005276 | $0.005235 | $0.005235 | $0.005235 |
2023-02-07 | $0.0046170 | $0.0046170 | $0.0046170 | $0.0046140 |
2023-02-08 | $0.005348 | $0.005281 | $0.005281 | $0.005281 |
2023-02-09 | $0.0047220 | $0.0043440 | $0.0044210 | $0.0043440 |
2023-02-10 | $0.0043440 | $0.0041020 | $0.0042540 | $0.0041020 |
2023-02-11 | $0.0041020 | $0.0041030 | $0.0041040 | $0.0041000 |
2023-02-12 | $0.005028 | $0.005012 | $0.005012 | $0.005012 |
2023-02-13 | $0.005012 | $0.005011 | $0.005011 | $0.005011 |
2023-02-14 | $0.005011 | $0.005108 | $0.005108 | $0.005108 |
2023-02-15 | $0.005108 | $0.005596 | $0.005596 | $0.005596 |
2023-02-16 | $0.0045400 | $0.0048330 | $0.0048330 | $0.0043580 |
2023-02-17 | $0.0048330 | $0.0048250 | $0.0048350 | $0.0048250 |
2023-02-18 | $0.005653 | $0.005667 | $0.005667 | $0.005667 |
2023-02-19 | $0.005667 | $0.005586 | $0.005586 | $0.005586 |
2023-02-20 | $0.005586 | $0.005713 | $0.005713 | $0.005713 |
2023-02-21 | $0.005025 | $0.005024 | $0.005026 | $0.005024 |
2023-02-22 | $0.005624 | $0.005563 | $0.005563 | $0.005563 |
2023-02-23 | $0.005563 | $0.005506 | $0.005506 | $0.005506 |
2023-02-24 | $0.005506 | $0.005334 | $0.005334 | $0.005334 |
2023-02-25 | $0.0047430 | $0.0047440 | $0.0047440 | $0.0047430 |
2023-02-28 | $0.005403 | $0.005321 | $0.005321 | $0.005321 |
2023-03-01 | $0.005321 | $0.005437 | $0.005437 | $0.005437 |
2023-03-02 | $0.005437 | $0.005397 | $0.005397 | $0.005397 |
2023-03-03 | $0.005397 | $0.005143 | $0.005143 | $0.005143 |
2023-03-04 | $0.005143 | $0.005141 | $0.005141 | $0.005141 |
2023-03-05 | $0.005141 | $0.005160 | $0.005160 | $0.005160 |
2023-03-06 | $0.005160 | $0.005154 | $0.005154 | $0.005154 |
2023-03-07 | $0.005154 | $0.005106 | $0.005106 | $0.005106 |
2023-03-08 | $0.005106 | $0.0049930 | $0.0049930 | $0.0049930 |
2023-03-09 | $0.0045210 | $0.0043130 | $0.0043130 | $0.0042410 |
2023-03-10 | $0.0046850 | $0.0046480 | $0.0046480 | $0.0046480 |
2023-03-11 | $0.0046480 | $0.0047400 | $0.0047400 | $0.0047400 |
2023-03-12 | $0.0047400 | $0.005102 | $0.005102 | $0.005102 |
2023-03-13 | $0.005102 | $0.005567 | $0.005567 | $0.005567 |
2023-03-14 | $0.005567 | $0.005695 | $0.005695 | $0.005695 |
2023-03-15 | $0.005695 | $0.005605 | $0.005605 | $0.005605 |
2023-03-16 | $0.005605 | $0.005762 | $0.005762 | $0.005762 |
2023-03-17 | $0.005762 | $0.006311 | $0.006311 | $0.006311 |
2023-03-18 | $0.006311 | $0.006204 | $0.006204 | $0.006204 |
2023-03-19 | $0.006204 | $0.006449 | $0.006449 | $0.006449 |
2023-03-20 | $0.006449 | $0.006396 | $0.006396 | $0.006396 |
2023-03-21 | $0.006396 | $0.006483 | $0.006483 | $0.006483 |
2023-03-22 | $0.006483 | $0.006283 | $0.006283 | $0.006283 |
2023-03-23 | $0.006283 | $0.006520 | $0.006520 | $0.006520 |
2023-03-24 | $0.006520 | $0.006323 | $0.006323 | $0.006323 |
2023-03-25 | $0.006323 | $0.006323 | $0.006323 | $0.006323 |
2023-03-26 | $0.006323 | $0.006439 | $0.006439 | $0.006439 |
2023-03-27 | $0.006439 | $0.006243 | $0.006243 | $0.006243 |
2023-03-28 | $0.006243 | $0.006273 | $0.006273 | $0.006273 |
2023-03-29 | $0.0049840 | $0.0048600 | $0.005040 | $0.0048600 |
2023-03-30 | $0.006522 | $0.006449 | $0.006449 | $0.006449 |
2023-03-31 | $0.006449 | $0.006550 | $0.006550 | $0.006550 |
2023-04-01 | $0.006550 | $0.006547 | $0.006547 | $0.006547 |
2023-04-02 | $0.006547 | $0.006483 | $0.006483 | $0.006483 |
2023-04-03 | $0.006483 | $0.006396 | $0.006396 | $0.006396 |
2023-04-04 | $0.006396 | $0.006481 | $0.006481 | $0.006481 |
2023-04-05 | $0.006481 | $0.006482 | $0.006482 | $0.006482 |
2023-04-06 | $0.005346 | $0.005535 | $0.005540 | $0.005344 |
2023-04-07 | $0.006450 | $0.006419 | $0.006419 | $0.006419 |
2023-04-08 | $0.005221 | $0.005457 | $0.005457 | $0.005180 |
2023-04-09 | $0.005457 | $0.005453 | $0.005457 | $0.005452 |
2023-04-10 | $0.006518 | $0.006821 | $0.006821 | $0.006821 |
2023-04-11 | $0.006821 | $0.006952 | $0.006952 | $0.006952 |
2023-04-12 | $0.006952 | $0.006878 | $0.006878 | $0.006878 |
2023-04-13 | $0.006878 | $0.006993 | $0.006993 | $0.006993 |
2023-04-14 | $0.006993 | $0.007013 | $0.007013 | $0.007013 |
2023-04-15 | $0.007013 | $0.006974 | $0.006974 | $0.006974 |
2023-04-16 | $0.006974 | $0.006974 | $0.006974 | $0.006974 |
2023-04-17 | $0.006974 | $0.006773 | $0.006773 | $0.006773 |
2023-04-18 | $0.006773 | $0.006991 | $0.006991 | $0.006991 |
2023-04-19 | $0.006991 | $0.006630 | $0.006630 | $0.006630 |
2023-04-20 | $0.006630 | $0.006496 | $0.006496 | $0.006496 |
2023-04-21 | $0.006496 | $0.006270 | $0.006270 | $0.006270 |
2023-04-22 | $0.006270 | $0.006398 | $0.006398 | $0.006398 |
2023-04-23 | $0.006398 | $0.006347 | $0.006347 | $0.006347 |
2023-04-24 | $0.006347 | $0.006330 | $0.006330 | $0.006330 |
2023-04-25 | $0.006330 | $0.006511 | $0.006511 | $0.006511 |
2023-04-26 | $0.005151 | $0.005149 | $0.005153 | $0.005149 |
2023-04-27 | $0.006540 | $0.006782 | $0.006782 | $0.006782 |
2023-04-28 | $0.006782 | $0.006748 | $0.006748 | $0.006748 |
2023-04-29 | $0.006748 | $0.006728 | $0.006728 | $0.006728 |
2023-04-30 | $0.006728 | $0.006724 | $0.006724 | $0.006724 |
2023-05-01 | $0.006724 | $0.006460 | $0.006460 | $0.006460 |
2023-05-02 | $0.006460 | $0.006600 | $0.006600 | $0.006600 |
2023-05-03 | $0.006600 | $0.006679 | $0.006679 | $0.006679 |
2023-05-04 | $0.006679 | $0.006639 | $0.006639 | $0.006639 |
2023-05-05 | $0.006639 | $0.006797 | $0.006797 | $0.006797 |
2023-05-06 | $0.006797 | $0.006657 | $0.006657 | $0.006657 |
2023-05-07 | $0.006657 | $0.006572 | $0.006572 | $0.006572 |
2023-05-08 | $0.006572 | $0.006390 | $0.006390 | $0.006390 |
2023-05-09 | $0.006390 | $0.006366 | $0.006366 | $0.006366 |
2023-05-10 | $0.006366 | $0.006354 | $0.006354 | $0.006354 |
2023-05-11 | $0.0049940 | $0.0049910 | $0.0049940 | $0.0049910 |
2023-05-12 | $0.006208 | $0.006166 | $0.006166 | $0.006166 |
2023-05-13 | $0.006166 | $0.006162 | $0.006162 | $0.006162 |
2023-05-14 | $0.006162 | $0.006194 | $0.006194 | $0.006194 |
2023-05-15 | $0.006194 | $0.006250 | $0.006250 | $0.006250 |
2023-05-16 | $0.0048330 | $0.0048310 | $0.0048370 | $0.0048280 |
모집통화 | 거래소 |
---|---|
KOBO/BTC | bittrex |
KOBO/BTC | ccex |
KOBO/BTC | cryptopia |
KOBO/DOGE | cryptopia |
KOBO/DOTC | cryptopia |
KOBO/FTC | cryptopia |
KOBO/LTC | cryptopia |
KOBO/UNO | cryptopia |
KOBO/XMR | cryptopia |
KOBO/BTC | novaexchange |
KOBO/DOGE | novaexchange |
KOBO/ESP2 | novaexchange |
KOBO/ETH | novaexchange |
KOBO/BTC | yobit |
KOBO/DOGE | yobit |
KOBO/ETH | yobit |
KOBO/RUR | yobit |
KOBO/USD | yobit |
KOBO/WAVES | yobit |
Kobocoin is a digital currency and payment system similar to Bitcoin, with an African heritage. All nodes verify transactions in a public distributed ledger calledthe blockchain. The ledger uses its own unit of account, also called KoboCoin(s). KOBO can be sent to anyone in the world for small fees and almost instantly and can also be used for Micropayments.