ALPHA Coin Values ALPHA
Рейтинг Рынка:
24ч:
Активные криптовалюты: 21419
Рынок: 95051
ENG
EST
RUS
TUR
DEU
CHI
KOR
ITA
USD
USD
AED
AFN
ALL
AMD
ANG
AOA
ARS
AUD
AWG
AZN
BAM
BBD
BDT
BGN
BHD
BIF
BMD
BND
BOB
BRL
BTN
BWP
BYN
BZD
CAD
CDF
CHF
CLF
CLP
CNH
CNY
COP
CRC
CUC
CUP
CVE
CZK
DJF
DKK
DOP
DZD
EGP
ERN
ETB
EUR
FJD
FKP
GBP
GEL
GHS
GIP
GMD
GNF
GTQ
GYD
HKD
HNL
HRK
HTG
HUF
IDR
ILS
IMP
INR
ISK
JMD
JOD
JPY
KES
KGS
KHR
KMF
KPW
KRW
KWD
KYD
KZT
LAK
LBP
LKR
LRD
LSL
LYD
MAD
MDL
MGA
MKD
MMK
MNT
MOP
MRU
MUR
MVR
MWK
MXN
MYR
MZN
NAD
NGN
NIO
NOK
NPR
NZD
OMR
PAB
PEN
PGK
PHP
PKR
PLN
PYG
QAR
RON
RSD
RUB
RWF
SAR
SBD
SCR
SDG
SEK
SGD
SHP
SLL
SRD
SSP
STD
STN
SVC
SYP
SZL
THB
TJS
TMT
TND
TOP
TRY
TTD
TWD
TZS
UAH
UGX
UYU
UZS
VES
VND
VUV
WST
ZAR
ZMW
ZWL
Рейтинг Рынка
24ч
21419
Активные криптовалюты57.09%
Bitcoin ПоделитьсяAlpha Venture DAO Crypto Coin Rank 260
774,000,000 ALPHA
Get Wallet
Blockchain wallet
Be your own bank - safest and most popular wallet
Coinbase
Buy and sell cryptocurrency
Trezor
The safe place for your coins
Alpha Venture DAO
Alpha Venture DAO valuesUSD Цена $ 0.1237
$ 0.1237
Alpha Venture DAO BTC Цена 0.00000445
0.00000445
Alpha Venture DAO 24ч $ 15,041,158
$ 15,041,158
Alpha Venture DAO Рейтинг Рынка $ 95,775,497
$ 95,775,497
24ч
540 BTC 1 H
0.12 %
24 H
4.35 %
7 d
18.16 %
сегодня Alpha Venture DAO цена в долларах США в настоящее время
0.1237
USD, и если он преобразуется в Bitcoin является
0.00000445
BTC. Всего 774,000,000 ALPHA в настоящее время распространяются на рынке. Alpha Venture DAO цены в настоящее время испытывают изменение 4.35 %, проверять все криптовалюты. За последние 24 часа 0.150 M US dollars Alpha Venture DAO торгуется на Crypto Exchanges. Получить Alpha Venture DAO's прогресс, добавив его в свой избранное и создание свободного портфолио.
Полное имя
Alpha Venture DAO
символ
ALPHA
алгоритм
N/A
BTC цена
0.00000445 BTC
BTC рынок
3,441 BTC
BTC 24h Vol
540 BTC
Все добыденные монеты
774,000,000 ALPHA
1h
0.12 %
24h
4.35 %
7d
18.16 %
Reddit
N/A
Веб-сайт
N/A
Share Alpha Venture DAO Price
ALPHA Диаграммы
Alpha Venture DAO Цена Диаграммы
ALPHA Диаграммa высокой/низкой цены
Alpha Venture DAO Цена Диаграммa высокой/низкой цены
Historical Data
Alpha Venture DAO Crypto Technology
| Date | Open | Close | High | Low |
|---|---|---|---|---|
| 2022-05-09 | $0.2531000 | $0.2077000 | $0.2531000 | $0.2077000 |
| 2022-05-10 | $0.2077000 | $0.2165000 | $0.3070000 | $0.2077000 |
| 2022-05-11 | $0.2214000 | $0.2212000 | $0.2214000 | $0.2212000 |
| 2022-05-13 | $0.1549000 | $0.1600000 | $0.1800000 | $0.1549000 |
| 2022-05-14 | $0.1562000 | $0.1567000 | $0.1568000 | $0.1561000 |
| 2022-05-15 | $0.1632000 | $0.1658000 | $0.1658000 | $0.1388000 |
| 2022-05-16 | $0.1658000 | $0.1518000 | $0.1658000 | $0.1459000 |
| 2022-05-17 | $0.1518000 | $0.1520000 | $0.1610000 | $0.1518000 |
| 2022-05-18 | $0.1520000 | $0.1427000 | $0.1538000 | $0.1427000 |
| 2022-05-19 | $0.1427000 | $0.1601000 | $0.1601000 | $0.1413000 |
| 2022-05-20 | $0.1601000 | $0.1525000 | $0.1613000 | $0.1499000 |
| 2022-05-21 | $0.1525000 | $0.1583000 | $0.1600000 | $0.1481000 |
| 2022-05-22 | $0.1583000 | $0.1631000 | $0.1684000 | $0.1583000 |
| 2022-05-23 | $0.1631000 | $0.1526000 | $0.1700000 | $0.1526000 |
| 2022-05-24 | $0.1526000 | $0.1801000 | $0.1846000 | $0.1526000 |
| 2022-05-25 | $0.1801000 | $0.1658000 | $0.1801000 | $0.1657000 |
| 2022-05-26 | $0.1658000 | $0.1462000 | $0.1658000 | $0.1453000 |
| 2022-05-27 | $0.1462000 | $0.1504000 | $0.1504000 | $0.1416000 |
| 2022-05-28 | $0.1504000 | $0.1412000 | $0.1504000 | $0.1409000 |
| 2022-05-29 | $0.1412000 | $0.1468000 | $0.1468000 | $0.1381000 |
| 2022-05-30 | $0.1468000 | $0.1629000 | $0.1655000 | $0.1468000 |
| 2022-05-31 | $0.1629000 | $0.1674000 | $0.1720000 | $0.1592000 |
| 2022-06-01 | $0.1674000 | $0.1459000 | $0.1696000 | $0.1436000 |
| 2022-06-02 | $0.1459000 | $0.1519000 | $0.1519000 | $0.1459000 |
| 2022-06-03 | $0.1519000 | $0.1497000 | $0.1519000 | $0.1434000 |
| 2022-06-04 | $0.1497000 | $0.1533000 | $0.1543000 | $0.1497000 |
| 2022-06-05 | $0.1533000 | $0.1493000 | $0.1533000 | $0.1493000 |
| 2022-06-06 | $0.1493000 | $0.1529000 | $0.1587000 | $0.1493000 |
| 2022-06-07 | $0.1529000 | $0.1619000 | $0.1686000 | $0.1448000 |
| 2022-06-08 | $0.1619000 | $0.1728000 | $0.1804000 | $0.1585000 |
| 2022-06-09 | $0.1728000 | $0.1549000 | $0.1728000 | $0.1549000 |
| 2022-06-10 | $0.1549000 | $0.1460000 | $0.1549000 | $0.1460000 |
| 2022-06-11 | $0.1460000 | $0.1369000 | $0.1481000 | $0.1357000 |
| 2022-06-12 | $0.1369000 | $0.1237000 | $0.1369000 | $0.1237000 |
| 2022-06-13 | $0.1237000 | $0.1133000 | $0.1237000 | $0.1003000 |
| 2022-06-14 | $0.1088000 | $0.1101000 | $0.1126000 | $0.1051000 |
| 2022-06-15 | $0.1101000 | $0.1099000 | $0.1102000 | $0.1099000 |
| 2022-06-16 | $0.1110000 | $0.1104000 | $0.1134000 | $0.1074000 |
| 2022-06-17 | $0.1104000 | $0.1064000 | $0.1115000 | $0.1064000 |
| 2022-06-18 | $0.1064000 | $0.0989 | $0.1066000 | $0.0941 |
| 2022-06-19 | $0.1006000 | $0.1100000 | $0.1135000 | $0.1077000 |
| 2022-06-20 | $0.1058000 | $0.1115000 | $0.1156000 | $0.1058000 |
| 2022-06-21 | $0.1115000 | $0.1161000 | $0.1236000 | $0.1115000 |
| 2022-06-22 | $0.1161000 | $0.1125000 | $0.1172000 | $0.1117000 |
| 2022-06-23 | $0.1125000 | $0.1171000 | $0.1171000 | $0.1098000 |
| 2022-06-24 | $0.1171000 | $0.1276000 | $0.1285000 | $0.1171000 |
| 2022-06-25 | $0.1276000 | $0.1301000 | $0.1345000 | $0.1276000 |
| 2022-06-26 | $0.1301000 | $0.1265000 | $0.1349000 | $0.1262000 |
| 2022-06-27 | $0.1265000 | $0.1229000 | $0.1304000 | $0.1229000 |
| 2022-06-28 | $0.1229000 | $0.1196000 | $0.1249000 | $0.1185000 |
| 2022-06-29 | $0.1196000 | $0.1146000 | $0.1196000 | $0.1122000 |
| 2022-06-30 | $0.1146000 | $0.1098000 | $0.1146000 | $0.1081000 |
| 2022-07-01 | $0.1098000 | $0.1126000 | $0.1126000 | $0.1088000 |
| 2022-07-02 | $0.1126000 | $0.1114000 | $0.1126000 | $0.1089000 |
| 2022-07-03 | $0.1115000 | $0.1127000 | $0.1134000 | $0.1102000 |
| 2022-07-04 | $0.1114000 | $0.1161000 | $0.1161000 | $0.1114000 |
| 2022-07-05 | $0.1161000 | $0.1135000 | $0.1172000 | $0.1122000 |
| 2022-07-06 | $0.1137000 | $0.1167000 | $0.1183000 | $0.1153000 |
| 2022-07-07 | $0.1170000 | $0.1220000 | $0.1226000 | $0.1160000 |
| 2022-07-08 | $0.1220000 | $0.1200000 | $0.1241000 | $0.1173000 |
| 2022-07-09 | $0.1200000 | $0.1270000 | $0.1270000 | $0.1200000 |
| 2022-07-10 | $0.1270000 | $0.1189000 | $0.1270000 | $0.1189000 |
| 2022-07-11 | $0.1189000 | $0.1106000 | $0.1189000 | $0.1106000 |
| 2022-07-12 | $0.1065000 | $0.1041000 | $0.1054000 | $0.1016000 |
| 2022-07-13 | $0.1051000 | $0.1084000 | $0.1084000 | $0.1004000 |
| 2022-07-14 | $0.1084000 | $0.1177000 | $0.1271000 | $0.1084000 |
| 2022-07-15 | $0.1177000 | $0.1156000 | $0.1182000 | $0.1156000 |
| 2022-07-16 | $0.1156000 | $0.1219000 | $0.1240000 | $0.1144000 |
| 2022-07-17 | $0.1219000 | $0.1261000 | $0.1295000 | $0.1219000 |
| 2022-07-18 | $0.1261000 | $0.1400000 | $0.1400000 | $0.1261000 |
| 2022-07-19 | $0.1394000 | $0.1425000 | $0.1589000 | $0.1420000 |
| 2022-07-20 | $0.1411000 | $0.1309000 | $0.1438000 | $0.1309000 |
| 2022-07-21 | $0.1309000 | $0.1353000 | $0.1357000 | $0.1288000 |
| 2022-07-22 | $0.1353000 | $0.1293000 | $0.1390000 | $0.1293000 |
| 2022-07-23 | $0.1293000 | $0.1295000 | $0.1346000 | $0.1293000 |
| 2022-07-24 | $0.1295000 | $0.1368000 | $0.1386000 | $0.1295000 |
| 2022-07-25 | $0.1351000 | $0.1212000 | $0.1274000 | $0.1208000 |
| 2022-07-26 | $0.1212000 | $0.1212000 | $0.1218000 | $0.1178000 |
| 2022-07-27 | $0.1212000 | $0.1277000 | $0.1320000 | $0.1256000 |
| 2022-07-28 | $0.1167000 | $0.1410000 | $0.1417000 | $0.1167000 |
| 2022-07-29 | $0.1410000 | $0.1625000 | $0.1634000 | $0.1382000 |
| 2022-07-30 | $0.1625000 | $0.1609000 | $0.1625000 | $0.1593000 |
| 2022-07-31 | $0.1609000 | $0.1554000 | $0.1609000 | $0.1554000 |
| 2022-08-01 | $0.1554000 | $0.1605000 | $0.1757000 | $0.1554000 |
| 2022-08-02 | $0.1605000 | $0.1652000 | $0.1652000 | $0.1536000 |
| 2022-08-03 | $0.1652000 | $0.1683000 | $0.1713000 | $0.1585000 |
| 2022-08-04 | $0.1683000 | $0.1691000 | $0.1710000 | $0.1683000 |
| 2022-08-05 | $0.1691000 | $0.1679000 | $0.1713000 | $0.1663000 |
| 2022-08-06 | $0.1679000 | $0.1770000 | $0.1785000 | $0.1679000 |
| 2022-08-07 | $0.1770000 | $0.1778000 | $0.1786000 | $0.1757000 |
| 2022-08-08 | $0.1778000 | $0.1740000 | $0.1817000 | $0.1740000 |
| 2022-08-09 | $0.1740000 | $0.1562000 | $0.1748000 | $0.1562000 |
| 2022-08-10 | $0.1562000 | $0.1649000 | $0.1664000 | $0.1562000 |
| 2022-08-11 | $0.1663000 | $0.1602000 | $0.1676000 | $0.1580000 |
| 2022-08-12 | $0.1644000 | $0.1644000 | $0.1644000 | $0.1638000 |
| 2022-08-13 | $0.1645000 | $0.1611000 | $0.1655000 | $0.1609000 |
| 2022-08-14 | $0.1644000 | $0.1578000 | $0.1644000 | $0.1577000 |
| 2022-08-15 | $0.1549000 | $0.1559000 | $0.1562000 | $0.1485000 |
| 2022-08-16 | $0.1559000 | $0.1532000 | $0.1565000 | $0.1515000 |
| 2022-08-17 | $0.1815000 | $0.1410000 | $0.1850000 | $0.1410000 |
| 2022-08-18 | $0.1410000 | $0.1400000 | $0.1451000 | $0.1400000 |
| 2022-08-19 | $0.1400000 | $0.1236000 | $0.1400000 | $0.1236000 |
| 2022-08-20 | $0.1244000 | $0.1253000 | $0.1289000 | $0.1213000 |
| 2022-08-21 | $0.1236000 | $0.1305000 | $0.1351000 | $0.1236000 |
| 2022-08-22 | $0.1305000 | $0.1245000 | $0.1305000 | $0.1222000 |
| 2022-08-23 | $0.1245000 | $0.1307000 | $0.1307000 | $0.1245000 |
| 2022-08-24 | $0.1307000 | $0.1348000 | $0.1348000 | $0.1295000 |
| 2022-08-25 | $0.1306000 | $0.1337000 | $0.1350000 | $0.1309000 |
| 2022-08-26 | $0.1332000 | $0.1300000 | $0.1344000 | $0.1282000 |
| 2022-08-27 | $0.1187000 | $0.1196000 | $0.1206000 | $0.1174000 |
| 2022-08-28 | $0.1196000 | $0.1144000 | $0.1181000 | $0.1144000 |
| 2022-08-29 | $0.1191000 | $0.1252000 | $0.1252000 | $0.1191000 |
| 2022-08-30 | $0.1252000 | $0.1226000 | $0.1271000 | $0.1185000 |
| 2022-08-31 | $0.1226000 | $0.1219000 | $0.1261000 | $0.1219000 |
| 2022-09-01 | $0.1219000 | $0.1223000 | $0.1225000 | $0.1219000 |
| 2022-09-02 | $0.1226000 | $0.1207000 | $0.1233000 | $0.1203000 |
| 2022-09-03 | $0.1207000 | $0.1184000 | $0.1244000 | $0.1178000 |
| 2022-09-04 | $0.1234000 | $0.1192000 | $0.1234000 | $0.1179000 |
| 2022-09-05 | $0.1192000 | $0.1190000 | $0.1194000 | $0.1164000 |
| 2022-09-06 | $0.1177000 | $0.1087000 | $0.1271000 | $0.1085000 |
| 2022-09-07 | $0.1087000 | $0.1143000 | $0.1143000 | $0.1080000 |
| 2022-09-08 | $0.1143000 | $0.1173000 | $0.1173000 | $0.1143000 |
| 2022-09-09 | $0.1173000 | $0.1264000 | $0.1264000 | $0.1173000 |
| 2022-09-10 | $0.1264000 | $0.1268000 | $0.1294000 | $0.1264000 |
| 2022-09-11 | $0.1268000 | $0.1285000 | $0.1296000 | $0.1268000 |
| 2022-09-12 | $0.1285000 | $0.1283000 | $0.1303000 | $0.1283000 |
| 2022-09-13 | $0.1283000 | $0.1190000 | $0.1283000 | $0.1190000 |
| 2022-09-14 | $0.1166000 | $0.1186000 | $0.1202000 | $0.1163000 |
| 2022-09-15 | $0.1186000 | $0.1109000 | $0.1156000 | $0.1109000 |
| 2022-09-16 | $0.1109000 | $0.1125000 | $0.1141000 | $0.1107000 |
| 2022-09-17 | $0.1125000 | $0.1159000 | $0.1165000 | $0.1133000 |
| 2022-09-18 | $0.1159000 | $0.1060000 | $0.1124000 | $0.1019000 |
| 2022-09-19 | $0.1060000 | $0.1085000 | $0.1100000 | $0.1059000 |
| 2022-09-20 | $0.1085000 | $0.1057000 | $0.1072000 | $0.1038000 |
| 2022-09-21 | $0.1057000 | $0.1029000 | $0.1051000 | $0.0979 |
| 2022-09-22 | $0.1029000 | $0.1114000 | $0.1124000 | $0.1081000 |
| 2022-09-23 | $0.1114000 | $0.1127000 | $0.1154000 | $0.1107000 |
| 2022-09-24 | $0.1127000 | $0.1077000 | $0.1132000 | $0.1069000 |
| 2022-09-25 | $0.1077000 | $0.1042000 | $0.1076000 | $0.1038000 |
| 2022-09-26 | $0.1042000 | $0.1054000 | $0.1067000 | $0.1042000 |
| 2022-09-27 | $0.1054000 | $0.1071000 | $0.1098000 | $0.1025000 |
| 2022-09-28 | $0.1071000 | $0.1072000 | $0.1073000 | $0.1071000 |
| 2022-09-29 | $0.1112000 | $0.1158000 | $0.1172000 | $0.1089000 |
| 2022-09-30 | $0.1158000 | $0.1117000 | $0.1259000 | $0.1107000 |
| 2022-10-01 | $0.1119000 | $0.1134000 | $0.1165000 | $0.1111000 |
| 2022-10-02 | $0.1173000 | $0.1114000 | $0.1173000 | $0.1114000 |
| 2022-10-03 | $0.1088000 | $0.1143000 | $0.1158000 | $0.1111000 |
| 2022-10-04 | $0.1114000 | $0.1168000 | $0.1168000 | $0.1114000 |
| 2022-10-05 | $0.1170000 | $0.1163000 | $0.1189000 | $0.1145000 |
| 2022-10-06 | $0.1163000 | $0.1140000 | $0.1156000 | $0.1126000 |
| 2022-10-07 | $0.1140000 | $0.1178000 | $0.1195000 | $0.1111000 |
| 2022-10-08 | $0.1178000 | $0.1181000 | $0.1206000 | $0.1165000 |
| 2022-10-09 | $0.1181000 | $0.1207000 | $0.1207000 | $0.1161000 |
| 2022-10-10 | $0.1207000 | $0.1156000 | $0.1194000 | $0.1150000 |
| 2022-10-11 | $0.1156000 | $0.1119000 | $0.1151000 | $0.1109000 |
| 2022-10-12 | $0.1119000 | $0.1115000 | $0.1145000 | $0.1105000 |
| 2022-10-13 | $0.1115000 | $0.1097000 | $0.1128000 | $0.1056000 |
| 2022-10-14 | $0.1097000 | $0.1084000 | $0.1103000 | $0.1074000 |
| 2022-10-15 | $0.1084000 | $0.1180000 | $0.1486000 | $0.1070000 |
| 2022-10-16 | $0.1174000 | $0.1162000 | $0.1175000 | $0.1162000 |
| 2022-10-17 | $0.1094000 | $0.1130000 | $0.1140000 | $0.1105000 |
| 2022-10-18 | $0.1130000 | $0.1098000 | $0.1123000 | $0.1071000 |
| 2022-10-19 | $0.1097000 | $0.1062000 | $0.1103000 | $0.1062000 |
| 2022-10-20 | $0.1062000 | $0.1086000 | $0.1090000 | $0.1044000 |
| 2022-10-21 | $0.1086000 | $0.1099000 | $0.1099000 | $0.1050000 |
| 2022-10-22 | $0.1099000 | $0.1082000 | $0.1099000 | $0.1079000 |
| 2022-10-23 | $0.1082000 | $0.1142000 | $0.1143000 | $0.1082000 |
| 2022-10-24 | $0.1142000 | $0.1133000 | $0.1145000 | $0.1108000 |
| 2022-10-25 | $0.1133000 | $0.1176000 | $0.1193000 | $0.1120000 |
| 2022-10-26 | $0.1176000 | $0.1162000 | $0.1205000 | $0.1162000 |
| 2022-10-27 | $0.1162000 | $0.1132000 | $0.1204000 | $0.1120000 |
| 2022-10-28 | $0.1132000 | $0.1160000 | $0.1168000 | $0.1121000 |
| 2022-10-29 | $0.1160000 | $0.1177000 | $0.1199000 | $0.1160000 |
| 2022-10-30 | $0.1177000 | $0.1176000 | $0.1214000 | $0.1168000 |
| 2022-10-31 | $0.1176000 | $0.1177000 | $0.1204000 | $0.1176000 |
| 2022-11-01 | $0.1177000 | $0.1160000 | $0.1199000 | $0.1160000 |
| 2022-11-02 | $0.1160000 | $0.1111000 | $0.1160000 | $0.1072000 |
| 2022-11-03 | $0.1111000 | $0.1351000 | $0.1429000 | $0.1111000 |
| 2022-11-04 | $0.1351000 | $0.1419000 | $0.1428000 | $0.1254000 |
| 2022-11-05 | $0.1419000 | $0.1370000 | $0.1446000 | $0.1335000 |
| 2022-11-06 | $0.1370000 | $0.1300000 | $0.1438000 | $0.1300000 |
| 2022-11-07 | $0.1300000 | $0.1318000 | $0.1324000 | $0.1262000 |
| 2022-11-08 | $0.1318000 | $0.1006000 | $0.1318000 | $0.1006000 |
| 2022-11-09 | $0.1006000 | $0.0830 | $0.1295000 | $0.0830 |
| 2022-11-10 | $0.0830 | $0.1112000 | $0.1127000 | $0.0747 |
| 2022-11-11 | $0.0980 | $0.0924 | $0.0961 | $0.0907 |
| 2022-11-12 | $0.0924 | $0.0867 | $0.0913 | $0.0862 |
| 2022-11-13 | $0.1057000 | $0.1003000 | $0.1456000 | $0.1003000 |
| 2022-11-14 | $0.1003000 | $0.1006000 | $0.1006000 | $0.0429800 |
| 2022-11-15 | $0.0894 | $0.0910 | $0.0918 | $0.0895 |
| 2022-11-16 | $0.1006000 | $0.0906 | $0.1159000 | $0.0859 |
| 2022-11-17 | $0.0906 | $0.0865 | $0.0972 | $0.0865 |
| 2022-11-18 | $0.0865 | $0.0816 | $0.0906 | $0.0816 |
| 2022-11-19 | $0.0816 | $0.0859 | $0.0883 | $0.0774 |
| 2022-11-20 | $0.0874 | $0.0829 | $0.0876 | $0.0829 |
| 2022-11-21 | $0.0781 | $0.0898 | $0.0942 | $0.0781 |
| 2022-11-22 | $0.0898 | $0.0904 | $0.0907 | $0.0812 |
| 2022-11-23 | $0.0859 | $0.0898 | $0.0918 | $0.0871 |
| 2022-11-24 | $0.0891 | $0.0904 | $0.0904 | $0.0883 |
| 2022-11-25 | $0.0904 | $0.0900 | $0.0904 | $0.0868 |
| 2022-11-26 | $0.0900 | $0.0893 | $0.0953 | $0.0885 |
| 2022-11-27 | $0.0893 | $0.0911 | $0.0954 | $0.0893 |
| 2022-11-28 | $0.0885 | $0.0866 | $0.0878 | $0.0849 |
| 2022-11-29 | $0.0955 | $0.0890 | $0.1006000 | $0.0868 |
| 2022-11-30 | $0.0890 | $0.0954 | $0.1025000 | $0.0890 |
| 2022-12-01 | $0.0954 | $0.0918 | $0.1349000 | $0.0884 |
| 2022-12-02 | $0.0918 | $0.0933 | $0.0933 | $0.0680 |
| 2022-12-03 | $0.0933 | $0.0902 | $0.0962 | $0.0902 |
| 2022-12-04 | $0.0902 | $0.0932 | $0.0993000 | $0.0902 |
| 2022-12-05 | $0.0932 | $0.0932 | $0.0932 | $0.0906 |
| 2022-12-06 | $0.0932 | $0.0899 | $0.0932 | $0.0860 |
| 2022-12-07 | $0.0899 | $0.0862 | $0.0913 | $0.0859 |
| 2022-12-08 | $0.0864 | $0.0889 | $0.0899 | $0.0879 |
| 2022-12-09 | $0.0883 | $0.0895 | $0.0901 | $0.0861 |
| 2022-12-10 | $0.0895 | $0.0921 | $0.0921 | $0.0888 |
| 2022-12-11 | $0.0921 | $0.0922 | $0.0937 | $0.0916 |
| 2022-12-12 | $0.0915 | $0.0948 | $0.0996400 | $0.0881 |
| 2022-12-13 | $0.0932 | $0.0954 | $0.0964 | $0.0912 |
| 2022-12-14 | $0.0954 | $0.0927 | $0.0961 | $0.0927 |
| 2022-12-15 | $0.0924 | $0.0932 | $0.0948 | $0.0885 |
| 2022-12-16 | $0.0944 | $0.0819 | $0.0944 | $0.0819 |
| 2022-12-17 | $0.0819 | $0.0814 | $0.0920 | $0.0790 |
| 2022-12-18 | $0.0814 | $0.0821 | $0.0830 | $0.0813 |
| 2022-12-19 | $0.0821 | $0.0781 | $0.0961 | $0.0781 |
| 2022-12-20 | $0.0775 | $0.0799 | $0.0816 | $0.0791 |
| 2022-12-21 | $0.0799 | $0.0777 | $0.0799 | $0.0769 |
| 2022-12-22 | $0.0781 | $0.0785 | $0.0789 | $0.0777 |
| 2022-12-23 | $0.0785 | $0.0800 | $0.1199000 | $0.0761 |
| 2022-12-24 | $0.0800 | $0.0699 | $0.0806 | $0.0699 |
| 2022-12-25 | $0.0699 | $0.0796 | $0.0798 | $0.0699 |
| 2022-12-26 | $0.0796 | $0.0799 | $0.0799 | $0.0794 |
| 2022-12-27 | $0.0802 | $0.0785 | $0.0798 | $0.0767 |
| 2022-12-28 | $0.0793 | $0.0792 | $0.0901 | $0.0757 |
| 2022-12-29 | $0.0792 | $0.0743 | $0.0793 | $0.0743 |
| 2022-12-30 | $0.0748 | $0.0706 | $0.0747 | $0.0702 |
| 2022-12-31 | $0.0729 | $0.0738 | $0.0738 | $0.0680 |
| 2023-01-01 | $0.0738 | $0.0653 | $0.0738 | $0.0488900 |
| 2023-01-02 | $0.0653 | $0.0707 | $0.0781 | $0.0608 |
| 2023-01-03 | $0.0707 | $0.0836 | $0.1126000 | $0.0705 |
| 2023-01-04 | $0.0836 | $0.0793 | $0.0899 | $0.0786 |
| 2023-01-05 | $0.0793 | $0.0768 | $0.0996200 | $0.0753 |
| 2023-01-06 | $0.0768 | $0.0805 | $0.0847 | $0.0744 |
| 2023-01-07 | $0.0805 | $0.0766 | $0.0805 | $0.0760 |
| 2023-01-08 | $0.0766 | $0.0771 | $0.0775 | $0.0743 |
| 2023-01-09 | $0.0771 | $0.0798 | $0.0895 | $0.0763 |
| 2023-01-10 | $0.0798 | $0.0835 | $0.0893 | $0.0793 |
| 2023-01-11 | $0.0835 | $0.0834 | $0.0893 | $0.0793 |
| 2023-01-12 | $0.0834 | $0.0904 | $0.0927 | $0.0823 |
| 2023-01-13 | $0.0904 | $0.0955 | $0.0955 | $0.0854 |
| 2023-01-14 | $0.0955 | $0.1059000 | $0.1131000 | $0.0952 |
| 2023-01-15 | $0.1059000 | $0.1079000 | $0.1089000 | $0.0995100 |
| 2023-01-16 | $0.1079000 | $0.1162000 | $0.1162000 | $0.1028000 |
| 2023-01-17 | $0.1162000 | $0.1221000 | $0.1334000 | $0.1112000 |
| 2023-01-18 | $0.1219000 | $0.1152000 | $0.1213000 | $0.1102000 |
| 2023-01-19 | $0.1152000 | $0.1117000 | $0.1219000 | $0.1103000 |
| 2023-01-20 | $0.1146000 | $0.1184000 | $0.1184000 | $0.0929 |
| 2023-01-21 | $0.1184000 | $0.1235000 | $0.1257000 | $0.1175000 |
| 2023-01-22 | $0.1205000 | $0.1265000 | $0.1276000 | $0.1190000 |
| 2023-01-23 | $0.1238000 | $0.1361000 | $0.1423000 | $0.1238000 |
| 2023-01-24 | $0.1361000 | $0.1517000 | $0.1637000 | $0.1335000 |
| 2023-01-25 | $0.1517000 | $0.1529000 | $0.1547000 | $0.1400000 |
| 2023-01-26 | $0.1529000 | $0.1463000 | $0.1547000 | $0.1414000 |
| 2023-01-27 | $0.1463000 | $0.1521000 | $0.1541000 | $0.1454000 |
| 2023-01-28 | $0.1521000 | $0.1547000 | $0.1613000 | $0.1496000 |
| 2023-01-29 | $0.1535000 | $0.1527000 | $0.1613000 | $0.1519000 |
| 2023-01-30 | $0.1530000 | $0.1362000 | $0.1530000 | $0.1362000 |
| 2023-01-31 | $0.1362000 | $0.1340000 | $0.1389000 | $0.1313000 |
| 2023-02-01 | $0.1340000 | $0.1334000 | $0.1365000 | $0.1249000 |
| 2023-02-02 | $0.1334000 | $0.1357000 | $0.1475000 | $0.1326000 |
| 2023-02-03 | $0.1357000 | $0.1384000 | $0.1401000 | $0.1337000 |
| 2023-02-04 | $0.1381000 | $0.1354000 | $0.1389000 | $0.1344000 |
| 2023-02-05 | $0.1367000 | $0.1293000 | $0.1367000 | $0.1243000 |
| 2023-02-06 | $0.1293000 | $0.1323000 | $0.1340000 | $0.1293000 |
| 2023-02-07 | $0.1323000 | $0.1420000 | $0.1420000 | $0.1303000 |
| 2023-02-08 | $0.1420000 | $0.1344000 | $0.1428000 | $0.1320000 |
| 2023-02-09 | $0.1344000 | $0.1206000 | $0.1382000 | $0.1200000 |
| 2023-02-10 | $0.1206000 | $0.1224000 | $0.1305000 | $0.1173000 |
| 2023-02-11 | $0.1202000 | $0.1234000 | $0.1242000 | $0.1199000 |
| 2023-02-12 | $0.1234000 | $0.1218000 | $0.1234000 | $0.1202000 |
| 2023-02-13 | $0.1218000 | $0.1202000 | $0.1219000 | $0.1164000 |
| 2023-02-14 | $0.1162000 | $0.1246000 | $0.1275000 | $0.1162000 |
| 2023-02-15 | $0.1246000 | $0.1310000 | $0.1311000 | $0.1246000 |
| 2023-02-16 | $0.1325000 | $0.1262000 | $0.1325000 | $0.1255000 |
| 2023-02-17 | $0.1262000 | $0.1364000 | $0.1391000 | $0.1305000 |
| 2023-02-18 | $0.1371000 | $0.1372000 | $0.1378000 | $0.1359000 |
| 2023-02-19 | $0.1372000 | $0.1321000 | $0.1571000 | $0.1294000 |
| 2023-02-20 | $0.1321000 | $0.1500000 | $0.1522000 | $0.1289000 |
| 2023-02-21 | $0.1500000 | $0.1518000 | $0.1606000 | $0.1490000 |
| 2023-02-22 | $0.1518000 | $0.1503000 | $0.1553000 | $0.1412000 |
| 2023-02-23 | $0.1503000 | $0.1476000 | $0.1719000 | $0.1476000 |
| 2023-02-24 | $0.1476000 | $0.1357000 | $0.1476000 | $0.1357000 |
| 2023-02-25 | $0.1388000 | $0.1362000 | $0.1438000 | $0.1344000 |
| 2023-02-26 | $0.1362000 | $0.1430000 | $0.1490000 | $0.1392000 |
| 2023-02-27 | $0.1430000 | $0.1385000 | $0.1444000 | $0.1359000 |
| 2023-02-28 | $0.1385000 | $0.1359000 | $0.1393000 | $0.1321000 |
| 2023-03-01 | $0.1343000 | $0.1386000 | $0.1392000 | $0.1343000 |
| 2023-03-02 | $0.1386000 | $0.1341000 | $0.1400000 | $0.1315000 |
| 2023-03-03 | $0.1341000 | $0.1196000 | $0.1341000 | $0.1089000 |
| 2023-03-04 | $0.1196000 | $0.1076000 | $0.1206000 | $0.1034000 |
| 2023-03-05 | $0.1076000 | $0.1055000 | $0.1128000 | $0.1046000 |
| 2023-03-06 | $0.1055000 | $0.1086000 | $0.1133000 | $0.1042000 |
| 2023-03-07 | $0.1086000 | $0.1042000 | $0.1086000 | $0.1042000 |
| 2023-03-08 | $0.1084000 | $0.1019000 | $0.1117000 | $0.0978 |
| 2023-03-09 | $0.1019000 | $0.0962 | $0.0999200 | $0.0924 |
| 2023-03-10 | $0.0933 | $0.0946 | $0.0946 | $0.0874 |
| 2023-03-11 | $0.0946 | $0.0888 | $0.0958 | $0.0870 |
| 2023-03-12 | $0.0954 | $0.1068000 | $0.1071000 | $0.0980 |
| 2023-03-13 | $0.1068000 | $0.1098000 | $0.1162000 | $0.1066000 |
| 2023-03-14 | $0.1077000 | $0.1121000 | $0.1171000 | $0.1052000 |
| 2023-03-15 | $0.1156000 | $0.1072000 | $0.1174000 | $0.1050000 |
| 2023-03-16 | $0.1072000 | $0.1063000 | $0.1107000 | $0.1046000 |
| 2023-03-17 | $0.1063000 | $0.1166000 | $0.1202000 | $0.1123000 |
| 2023-03-18 | $0.1149000 | $0.1124000 | $0.1189000 | $0.1124000 |
| 2023-03-19 | $0.1124000 | $0.1165000 | $0.1189000 | $0.1124000 |
| 2023-03-20 | $0.1175000 | $0.1099000 | $0.1262000 | $0.1087000 |
| 2023-03-21 | $0.1099000 | $0.1124000 | $0.1153000 | $0.1101000 |
| 2023-03-22 | $0.1124000 | $0.1055000 | $0.1149000 | $0.1040000 |
| 2023-03-23 | $0.1055000 | $0.1114000 | $0.1178000 | $0.1083000 |
| 2023-03-24 | $0.1114000 | $0.1063000 | $0.1126000 | $0.1041000 |
| 2023-03-25 | $0.1063000 | $0.1021000 | $0.1063000 | $0.0969 |
| 2023-03-26 | $0.1041000 | $0.1067000 | $0.1097000 | $0.1051000 |
| 2023-03-27 | $0.1050000 | $0.1031000 | $0.1050000 | $0.0977 |
| 2023-03-28 | $0.1031000 | $0.1028000 | $0.1033000 | $0.0993400 |
| 2023-03-29 | $0.1034000 | $0.1121000 | $0.1133000 | $0.0972 |
| 2023-03-30 | $0.1121000 | $0.1075000 | $0.1125000 | $0.1055000 |
| 2023-03-31 | $0.1075000 | $0.1099000 | $0.1128000 | $0.1077000 |
| 2023-04-01 | $0.1099000 | $0.1100000 | $0.1131000 | $0.1086000 |
| 2023-04-02 | $0.1100000 | $0.1086000 | $0.1122000 | $0.1067000 |
| 2023-04-03 | $0.1075000 | $0.1097000 | $0.1131000 | $0.1055000 |
| 2023-04-04 | $0.1107000 | $0.1108000 | $0.1159000 | $0.1104000 |
| 2023-04-05 | $0.1108000 | $0.1108000 | $0.1142000 | $0.1096000 |
| 2023-04-06 | $0.1108000 | $0.1124000 | $0.1139000 | $0.1086000 |
| 2023-04-07 | $0.1124000 | $0.1117000 | $0.1124000 | $0.1093000 |
| 2023-04-08 | $0.1074000 | $0.1120000 | $0.1123000 | $0.1074000 |
| 2023-04-09 | $0.1120000 | $0.1141000 | $0.1157000 | $0.1111000 |
| 2023-04-10 | $0.1141000 | $0.1189000 | $0.1189000 | $0.1141000 |
| 2023-04-11 | $0.1194000 | $0.1186000 | $0.1188000 | $0.1163000 |
| 2023-04-12 | $0.1186000 | $0.1172000 | $0.1215000 | $0.1165000 |
| 2023-04-13 | $0.1167000 | $0.1206000 | $0.1215000 | $0.1162000 |
| 2023-04-14 | $0.1210000 | $0.1225000 | $0.1263000 | $0.1213000 |
| 2023-04-15 | $0.1220000 | $0.1227000 | $0.1240000 | $0.1181000 |
| 2023-04-16 | $0.1227000 | $0.1276000 | $0.1276000 | $0.1212000 |
| 2023-04-17 | $0.1276000 | $0.1217000 | $0.1276000 | $0.1217000 |
| 2023-04-18 | $0.1217000 | $0.1287000 | $0.1287000 | $0.1217000 |
| 2023-04-19 | $0.1287000 | $0.1232000 | $0.1311000 | $0.1136000 |
| 2023-04-20 | $0.1232000 | $0.1113000 | $0.1232000 | $0.1103000 |
| 2023-04-21 | $0.1113000 | $0.1016000 | $0.1117000 | $0.1015000 |
| 2023-04-22 | $0.1017000 | $0.1042000 | $0.1157000 | $0.0997200 |
| 2023-04-23 | $0.1058000 | $0.1038000 | $0.1076000 | $0.1016000 |
| 2023-04-24 | $0.1140000 | $0.1030000 | $0.1128000 | $0.1012000 |
| 2023-04-25 | $0.1041000 | $0.1046000 | $0.1046000 | $0.1006000 |
| 2023-04-26 | $0.1046000 | $0.1056000 | $0.1114000 | $0.0960 |
| 2023-04-27 | $0.1056000 | $0.1125000 | $0.1229000 | $0.1042000 |
| 2023-04-28 | $0.1125000 | $0.1222000 | $0.1271000 | $0.1125000 |
| 2023-04-29 | $0.1222000 | $0.1489000 | $0.2198000 | $0.1222000 |
| 2023-04-30 | $0.1489000 | $0.1351000 | $0.1522000 | $0.1341000 |
| 2023-05-01 | $0.1351000 | $0.1288000 | $0.1393000 | $0.1288000 |
| 2023-05-02 | $0.1288000 | $0.1254000 | $0.1316000 | $0.1221000 |
| 2023-05-03 | $0.1254000 | $0.1310000 | $0.1310000 | $0.1218000 |
| 2023-05-04 | $0.1310000 | $0.1242000 | $0.1343000 | $0.1223000 |
| 2023-05-05 | $0.1242000 | $0.1243000 | $0.1265000 | $0.1208000 |
| 2023-05-06 | $0.1243000 | $0.1132000 | $0.1243000 | $0.1061000 |
| 2023-05-07 | $0.1132000 | $0.1099000 | $0.1155000 | $0.1099000 |
| 2023-05-08 | $0.1099000 | $0.0998200 | $0.1108000 | $0.0976 |
| 2023-05-09 | $0.0998200 | $0.1024000 | $0.1060000 | $0.0976 |
| 2023-05-10 | $0.1032000 | $0.1163000 | $0.1163000 | $0.0881 |
| 2023-05-11 | $0.1163000 | $0.1069000 | $0.1163000 | $0.1067000 |
| 2023-05-12 | $0.0984 | $0.1020000 | $0.1044000 | $0.0945 |
| 2023-05-13 | $0.1031000 | $0.1008000 | $0.1024000 | $0.0983 |
| 2023-05-14 | $0.0998600 | $0.1011000 | $0.1025000 | $0.0996800 |
| 2023-05-15 | $0.1021000 | $0.1012000 | $0.1036000 | $0.1008000 |
| 2023-05-16 | $0.1012000 | $0.1009000 | $0.1013000 | $0.1009000 |
Связанные монеты
Получите Информационный бюллетень Crypto
Прочтите Отказ от ответственности : Весь контент, представленный на нашем сайте, гиперссылки, связанные приложения, форумы, блоги, учетные записи социальных сетей и другие платформы («Сайт») предназначен только для вашей общей информации, приобретенной у сторонних источников. Мы не предоставляем никаких гарантий в отношении нашего контента, включая, но не ограничиваясь, точность и обновление. Никакая часть содержания, которое мы предоставляем, представляет собой финансовый совет, юридическую консультацию или любую другую форму совета, предназначенную для вашей конкретной опоры для любых целей. Любое использование или доверие к нашему контенту осуществляется исключительно на свой страх и риск. Вы должны провести собственное исследование, просмотреть, проанализировать и проверить наш контент, прежде чем полагаться на них. Торговля - очень рискованная деятельность, которая может привести к серьезным потерям, поэтому проконсультируйтесь с вашим финансовым консультантом, прежде чем принимать какие-либо решения. Никакое содержание на нашем Сайте не предназначено для запроса или предложения