Be your own bank - safest and most popular wallet
Buy and sell cryptocurrency
The safe place for your coins
日期 | 打开 | 关 | 高 | 低 |
---|---|---|---|---|
2023-05-20 | $0.0810 | $0.0754 | $0.0814 | $0.0748 |
2023-05-21 | $0.0759 | $0.0730 | $0.0755 | $0.0701 |
2023-05-22 | $0.0730 | $0.0752 | $0.0760 | $0.0725 |
2023-05-23 | $0.0764 | $0.0777 | $0.0790 | $0.0751 |
2023-05-24 | $0.0777 | $0.0718 | $0.0803 | $0.0700 |
2023-05-25 | $0.0718 | $0.0710 | $0.0757 | $0.0695 |
2023-05-26 | $0.0704 | $0.0697 | $0.0719 | $0.0697 |
2023-05-27 | $0.0695 | $0.0679 | $0.0720 | $0.0679 |
2023-05-28 | $0.0679 | $0.0720 | $0.0733 | $0.0706 |
2023-05-29 | $0.0720 | $0.0714 | $0.0805 | $0.0706 |
2023-05-30 | $0.0714 | $0.0719 | $0.0742 | $0.0694 |
2023-05-31 | $0.0719 | $0.0682 | $0.0708 | $0.0682 |
2023-06-01 | $0.0682 | $0.0689 | $0.0724 | $0.0670 |
2023-06-02 | $0.0689 | $0.0683 | $0.0708 | $0.0681 |
2023-06-03 | $0.0683 | $0.0685 | $0.0691 | $0.0678 |
2023-06-04 | $0.0685 | $0.0682 | $0.0688 | $0.0675 |
2023-06-05 | $0.0678 | $0.0678 | $0.0681 | $0.0677 |
2023-06-06 | $0.0643 | $0.0688 | $0.0688 | $0.0658 |
2023-06-07 | $0.0688 | $0.0652 | $0.0669 | $0.0632 |
2023-06-08 | $0.0652 | $0.0630 | $0.0659 | $0.0622 |
2023-06-09 | $0.0630 | $0.0624 | $0.0631 | $0.0611 |
2023-06-10 | $0.0624 | $0.0589 | $0.0615 | $0.0578 |
2023-06-11 | $0.0582 | $0.0582 | $0.0582 | $0.0581 |
2023-06-12 | $0.0593 | $0.0554 | $0.0591 | $0.0551 |
2023-06-13 | $0.0554 | $0.0560 | $0.0560 | $0.0548 |
2023-06-14 | $0.0560 | $0.0560 | $0.0563 | $0.0560 |
2023-06-30 | $0.0403200 | $0.0424000 | $0.0435000 | $0.0413400 |
2023-07-01 | $0.0424000 | $0.0422600 | $0.0433400 | $0.0408300 |
2023-07-02 | $0.0422600 | $0.0422200 | $0.0432800 | $0.0415600 |
2023-07-03 | $0.0422200 | $0.0426000 | $0.0432000 | $0.0412500 |
2023-07-04 | $0.0426000 | $0.0425400 | $0.0437000 | $0.0414600 |
2023-07-05 | $0.0425400 | $0.0404800 | $0.0427100 | $0.0402300 |
2023-07-06 | $0.0404800 | $0.0401000 | $0.0410300 | $0.0392900 |
2023-07-07 | $0.0399500 | $0.0407800 | $0.0422200 | $0.0404500 |
2023-07-08 | $0.0408000 | $0.0430400 | $0.0430400 | $0.0406900 |
2023-07-09 | $0.0430400 | $0.0423100 | $0.0441700 | $0.0413400 |
2023-07-10 | $0.0423100 | $0.0460600 | $0.0497600 | $0.0425200 |
2023-07-11 | $0.0459300 | $0.0465700 | $0.0465800 | $0.0459300 |
2023-07-12 | $0.0455700 | $0.0432000 | $0.0460100 | $0.0432000 |
2023-07-13 | $0.0432000 | $0.0448700 | $0.0494600 | $0.0444500 |
2023-07-14 | $0.0448700 | $0.0428500 | $0.0459400 | $0.0428500 |
2023-07-15 | $0.0428500 | $0.0439200 | $0.0440700 | $0.0421000 |
2023-07-16 | $0.0439300 | $0.0465100 | $0.0465100 | $0.0420700 |
2023-07-17 | $0.0465300 | $0.0423800 | $0.0462800 | $0.0419400 |
2023-07-18 | $0.0423400 | $0.0420800 | $0.0444700 | $0.0417900 |
2023-07-19 | $0.0420800 | $0.0419300 | $0.0430300 | $0.0415000 |
2023-07-20 | $0.0419300 | $0.0446100 | $0.0449700 | $0.0418600 |
2023-07-21 | $0.0446100 | $0.0421700 | $0.0453100 | $0.0421700 |
2023-07-22 | $0.0421700 | $0.0430900 | $0.0442900 | $0.0412300 |
2023-07-23 | $0.0430900 | $0.0442500 | $0.0536 | $0.0420400 |
2023-07-24 | $0.0442500 | $0.0414500 | $0.0481300 | $0.0411200 |
2023-07-25 | $0.0414500 | $0.0421100 | $0.0436500 | $0.0409600 |
2023-07-26 | $0.0421100 | $0.0452800 | $0.0452800 | $0.0379800 |
2023-07-27 | $0.0452800 | $0.0353800 | $0.0450200 | $0.0353800 |
2023-07-28 | $0.0359400 | $0.0359300 | $0.0359400 | $0.0359300 |
2023-07-31 | $0.6530000 | $0.7594000 | $0.9579000 | $0.4750000 |
2023-08-01 | $0.7594000 | $0.4644000 | $0.7891000 | $0.3847000 |
2023-08-02 | $0.4644000 | $0.2077000 | $0.4897000 | $0.1625000 |
2023-08-03 | $0.2077000 | $0.1015000 | $0.2118000 | $0.0902 |
2023-08-04 | $0.1015000 | $0.1047000 | $0.1111000 | $0.0858 |
2023-08-05 | $0.1047000 | $0.1017000 | $0.1197000 | $0.0813 |
2023-08-06 | $0.1017000 | $0.0927 | $0.1017000 | $0.0906 |
2023-08-07 | $0.0927 | $0.0858 | $0.0969 | $0.0820 |
2023-08-08 | $0.0858 | $0.0887 | $0.0908 | $0.0700 |
2023-08-09 | $0.0887 | $0.0789 | $0.1177000 | $0.0707 |
2023-08-10 | $0.0789 | $0.0730 | $0.1059000 | $0.0695 |
2023-08-11 | $0.0730 | $0.0676 | $0.0832 | $0.0612 |
2023-08-12 | $0.0676 | $0.0715 | $0.0888 | $0.0677 |
2023-08-13 | $0.0715 | $0.0638 | $0.0753 | $0.0515 |
2023-08-14 | $0.0638 | $0.0638 | $0.0638 | $0.0638 |
2023-08-15 | $0.0618 | $0.0557 | $0.0616 | $0.0543 |
2023-08-16 | $0.0557 | $0.0511 | $0.0557 | $0.0493700 |
2023-08-17 | $0.0511 | $0.0511 | $0.0511 | $0.0511 |
2023-08-31 | $0.0511 | $0.0506 | $0.0519 | $0.0474600 |
2023-09-01 | $0.0506 | $0.0506 | $0.0516 | $0.0492800 |
2023-09-02 | $0.0506 | $0.0502 | $0.0507 | $0.0499300 |
2023-09-03 | $0.0502 | $0.0504 | $0.0512 | $0.0501 |
2023-09-04 | $0.0504 | $0.0524 | $0.0524 | $0.0498300 |
2023-09-05 | $0.0524 | $0.0482200 | $0.0526 | $0.0477000 |
2023-09-06 | $0.0482200 | $0.0507 | $0.0520 | $0.0476400 |
2023-09-07 | $0.0507 | $0.0502 | $0.0523 | $0.0499100 |
2023-09-08 | $0.0502 | $0.0492200 | $0.0523 | $0.0479300 |
2023-09-09 | $0.0492200 | $0.0515 | $0.0536 | $0.0489500 |
2023-09-10 | $0.0515 | $0.0490800 | $0.0527 | $0.0480500 |
2023-09-11 | $0.0490800 | $0.0493200 | $0.0495700 | $0.0450400 |
2023-09-12 | $0.0493200 | $0.0493500 | $0.0509 | $0.0475500 |
2023-09-13 | $0.0493500 | $0.0493800 | $0.0493800 | $0.0493500 |
2023-09-14 | $0.0493100 | $0.0493500 | $0.0504 | $0.0488200 |
2023-09-15 | $0.0493500 | $0.0494900 | $0.0497500 | $0.0489500 |
2023-09-16 | $0.0494900 | $0.0480900 | $0.0496800 | $0.0478200 |
2023-09-17 | $0.0480900 | $0.0480800 | $0.0480900 | $0.0480800 |
2023-09-30 | $0.0487100 | $0.0485400 | $0.0490700 | $0.0474600 |
2023-10-01 | $0.0485400 | $0.0501 | $0.0521 | $0.0492700 |
2023-10-02 | $0.0501 | $0.0481400 | $0.0497900 | $0.0467600 |
2023-10-03 | $0.0481400 | $0.0485500 | $0.0493700 | $0.0474500 |
2023-10-04 | $0.0485500 | $0.0472400 | $0.0497400 | $0.0472400 |
2023-10-05 | $0.0472400 | $0.0463300 | $0.0482500 | $0.0460600 |
2023-10-06 | $0.0463300 | $0.0477900 | $0.0494700 | $0.0449900 |
2023-10-07 | $0.0477900 | $0.0478700 | $0.0479200 | $0.0477900 |
2023-10-08 | $0.0481100 | $0.0500000 | $0.0506 | $0.0477700 |
2023-10-09 | $0.0500000 | $0.0488500 | $0.0508 | $0.0471900 |
2023-10-10 | $0.0488500 | $0.0482200 | $0.0484900 | $0.0468500 |
2023-10-11 | $0.0482200 | $0.0478300 | $0.0486400 | $0.0470200 |
2023-10-12 | $0.0478300 | $0.0476300 | $0.0478900 | $0.0473600 |
2023-10-13 | $0.0476300 | $0.0483500 | $0.0486200 | $0.0470100 |
2023-10-14 | $0.0483500 | $0.0480700 | $0.0494100 | $0.0475300 |
2023-10-15 | $0.0480700 | $0.0472900 | $0.0500 | $0.0462000 |
2023-10-16 | $0.0472900 | $0.0472300 | $0.0472900 | $0.0472000 |
2023-10-31 | $0.0528 | $0.0499100 | $0.0551 | $0.0499100 |
2023-11-01 | $0.0499100 | $0.0603 | $0.0631 | $0.0510 |
2023-11-02 | $0.0603 | $0.0559 | $0.0612 | $0.0549 |
2023-11-03 | $0.0559 | $0.0556 | $0.0604 | $0.0518 |
2023-11-04 | $0.0556 | $0.0575 | $0.0575 | $0.0554 |
2023-11-05 | $0.0575 | $0.0610 | $0.0617 | $0.0529 |
2023-11-06 | $0.0610 | $0.0578 | $0.0610 | $0.0578 |
2023-11-07 | $0.0578 | $0.0560 | $0.0606 | $0.0560 |
2023-11-08 | $0.0560 | $0.0545 | $0.0574 | $0.0545 |
2023-11-09 | $0.0545 | $0.0624 | $0.0624 | $0.0558 |
2023-11-10 | $0.0624 | $0.0668 | $0.0668 | $0.0571 |
2023-11-11 | $0.0668 | $0.0646 | $0.0676 | $0.0628 |
2023-11-12 | $0.0646 | $0.0649 | $0.0649 | $0.0619 |
2023-11-13 | $0.0649 | $0.0649 | $0.0664 | $0.0624 |
2023-11-14 | $0.0649 | $0.0622 | $0.0644 | $0.0608 |
2023-11-15 | $0.0622 | $0.0621 | $0.0622 | $0.0620 |
2023-11-30 | $0.0632 | $0.0706 | $0.0706 | $0.0619 |
2023-12-01 | $0.0706 | $0.0697 | $0.0739 | $0.0697 |
2023-12-02 | $0.0697 | $0.0750 | $0.0750 | $0.0699 |
2023-12-03 | $0.0750 | $0.0808 | $0.0828 | $0.0720 |
2023-12-04 | $0.0808 | $0.1600000 | $0.1642000 | $0.0806 |
2023-12-05 | $0.1600000 | $0.2222000 | $0.2729000 | $0.1530000 |
2023-12-06 | $0.2222000 | $0.2221000 | $0.2224000 | $0.2219000 |
2023-12-08 | $0.2169000 | $0.1737000 | $0.2249000 | $0.1666000 |
2023-12-09 | $0.1737000 | $0.1727000 | $0.1738000 | $0.1725000 |
2023-12-10 | $0.1731000 | $0.1874000 | $0.1966000 | $0.1721000 |
2023-12-11 | $0.1874000 | $0.1666000 | $0.1851000 | $0.1621000 |
2023-12-12 | $0.1666000 | $0.1348000 | $0.1676000 | $0.1327000 |
2023-12-13 | $0.1348000 | $0.1591000 | $0.1733000 | $0.1385000 |
2023-12-14 | $0.1591000 | $0.1575000 | $0.1695000 | $0.1502000 |
2023-12-15 | $0.1575000 | $0.1581000 | $0.1582000 | $0.1573000 |
2023-12-31 | $0.1433000 | $0.1383000 | $0.1459000 | $0.1378000 |
2024-01-01 | $0.1383000 | $0.1428000 | $0.1445000 | $0.1419000 |
2024-01-02 | $0.1428000 | $0.1394000 | $0.1466000 | $0.1340000 |
2024-01-03 | $0.1394000 | $0.1337000 | $0.1401000 | $0.1294000 |
2024-01-04 | $0.1337000 | $0.1313000 | $0.1379000 | $0.1308000 |
2024-01-05 | $0.1313000 | $0.1259000 | $0.1361000 | $0.1255000 |
2024-01-06 | $0.1259000 | $0.1245000 | $0.1267000 | $0.1201000 |
2024-01-07 | $0.1245000 | $0.1231000 | $0.1248000 | $0.1191000 |
2024-01-08 | $0.1231000 | $0.1250000 | $0.1358000 | $0.1236000 |
2024-01-09 | $0.1250000 | $0.1278000 | $0.1291000 | $0.1190000 |
2024-01-10 | $0.1278000 | $0.1237000 | $0.1297000 | $0.1204000 |
2024-01-11 | $0.1237000 | $0.1150000 | $0.1233000 | $0.1150000 |
2024-01-12 | $0.1150000 | $0.1198000 | $0.1206000 | $0.1057000 |
2024-01-13 | $0.1198000 | $0.1191000 | $0.1208000 | $0.1144000 |
2024-01-14 | $0.1191000 | $0.1191000 | $0.1192000 | $0.1190000 |
2024-01-31 | $0.1224000 | $0.1153000 | $0.1221000 | $0.1128000 |
2024-02-01 | $0.1153000 | $0.1111000 | $0.1172000 | $0.1107000 |
2024-02-02 | $0.1111000 | $0.1209000 | $0.1231000 | $0.1097000 |
2024-02-03 | $0.1209000 | $0.1221000 | $0.1247000 | $0.1161000 |
2024-02-04 | $0.1221000 | $0.1230000 | $0.1235000 | $0.1200000 |
2024-02-05 | $0.1230000 | $0.1203000 | $0.1259000 | $0.1186000 |
2024-02-06 | $0.1203000 | $0.1207000 | $0.1297000 | $0.1185000 |
2024-02-07 | $0.1207000 | $0.1219000 | $0.1286000 | $0.1219000 |
2024-02-08 | $0.1219000 | $0.1214000 | $0.1255000 | $0.1196000 |
2024-02-09 | $0.1214000 | $0.1214000 | $0.1214000 | $0.1212000 |
2024-02-10 | $0.1155000 | $0.1142000 | $0.1180000 | $0.1137000 |
2024-02-11 | $0.1142000 | $0.1203000 | $0.1280000 | $0.1150000 |
2024-02-12 | $0.1203000 | $0.1214000 | $0.1259000 | $0.1214000 |
2024-02-13 | $0.1214000 | $0.1214000 | $0.1214000 | $0.1212000 |
2024-02-14 | $0.1268000 | $0.1306000 | $0.1353000 | $0.1239000 |
2024-02-15 | $0.1306000 | $0.1309000 | $0.1330000 | $0.1278000 |
2024-02-16 | $0.1309000 | $0.1306000 | $0.1309000 | $0.1306000 |
2024-02-29 | $0.2357000 | $0.2570000 | $0.2570000 | $0.2086000 |
2024-03-01 | $0.2570000 | $0.2934000 | $0.2934000 | $0.2479000 |
2024-03-02 | $0.2941000 | $0.2630000 | $0.3003000 | $0.2618000 |
2024-03-03 | $0.2630000 | $0.2703000 | $0.2936000 | $0.2469000 |
2024-03-04 | $0.2703000 | $0.2645000 | $0.2945000 | $0.2645000 |
2024-03-05 | $0.2645000 | $0.2380000 | $0.2712000 | $0.2361000 |
2024-03-06 | $0.2380000 | $0.2347000 | $0.2499000 | $0.2281000 |
2024-03-07 | $0.2347000 | $0.2235000 | $0.2476000 | $0.2168000 |
2024-03-08 | $0.2235000 | $0.2253000 | $0.2335000 | $0.2205000 |
2024-03-09 | $0.2253000 | $0.2251000 | $0.2256000 | $0.2251000 |
2024-03-10 | $0.2286000 | $0.2236000 | $0.2312000 | $0.2236000 |
2024-03-11 | $0.2236000 | $0.2257000 | $0.2415000 | $0.2249000 |
2024-03-12 | $0.2249000 | $0.2344000 | $0.2372000 | $0.2229000 |
2024-03-13 | $0.2344000 | $0.2281000 | $0.2406000 | $0.2281000 |
2024-03-14 | $0.2281000 | $0.2334000 | $0.2398000 | $0.2227000 |
2024-03-15 | $0.2334000 | $0.2029000 | $0.2439000 | $0.2008000 |
2024-03-16 | $0.2029000 | $0.2017000 | $0.2017000 | $0.1873000 |
2024-03-17 | $0.2017000 | $0.1894000 | $0.2112000 | $0.1791000 |
2024-03-18 | $0.1894000 | $0.1895000 | $0.1898000 | $0.1894000 |
2024-03-31 | $0.1539000 | $0.1633000 | $0.1654000 | $0.1512000 |
2024-04-01 | $0.1633000 | $0.1603000 | $0.1645000 | $0.1589000 |
2024-04-02 | $0.1603000 | $0.1578000 | $0.1637000 | $0.1499000 |
2024-04-03 | $0.1578000 | $0.1603000 | $0.1617000 | $0.1564000 |
2024-04-04 | $0.1603000 | $0.1775000 | $0.1816000 | $0.1645000 |
2024-04-05 | $0.1775000 | $0.1948000 | $0.2077000 | $0.1737000 |
2024-04-06 | $0.1948000 | $0.2171000 | $0.2240000 | $0.1881000 |
2024-04-07 | $0.2171000 | $0.2143000 | $0.2206000 | $0.2129000 |
2024-04-08 | $0.2143000 | $0.2049000 | $0.2235000 | $0.2041000 |
2024-04-09 | $0.2049000 | $0.1956000 | $0.2005000 | $0.1894000 |
2024-04-10 | $0.1956000 | $0.1942000 | $0.2006000 | $0.1935000 |
2024-04-11 | $0.1942000 | $0.1625000 | $0.1933000 | $0.1618000 |
2024-04-12 | $0.1625000 | $0.1538000 | $0.1632000 | $0.1511000 |
2024-04-13 | $0.1538000 | $0.1396000 | $0.1498000 | $0.1396000 |
2024-04-14 | $0.1396000 | $0.1348000 | $0.1460000 | $0.1335000 |
2024-04-15 | $0.1348000 | $0.1440000 | $0.1516000 | $0.1269000 |
2024-04-16 | $0.1440000 | $0.1411000 | $0.1493000 | $0.1404000 |
2024-04-17 | $0.1411000 | $0.1410000 | $0.1412000 | $0.1405000 |
2024-04-30 | $0.1200000 | $0.1134000 | $0.1194000 | $0.1061000 |
2024-05-01 | $0.1134000 | $0.1133000 | $0.1135000 | $0.1131000 |
2024-05-02 | $0.1107000 | $0.1123000 | $0.1152000 | $0.1099000 |
2024-05-03 | $0.1123000 | $0.1208000 | $0.1258000 | $0.1164000 |
2024-05-04 | $0.1208000 | $0.1253000 | $0.1272000 | $0.1227000 |
2024-05-05 | $0.1253000 | $0.1313000 | $0.1326000 | $0.1255000 |
2024-05-06 | $0.1313000 | $0.1301000 | $0.1314000 | $0.1276000 |
2024-05-07 | $0.1301000 | $0.1284000 | $0.1290000 | $0.1259000 |
2024-05-08 | $0.1284000 | $0.1321000 | $0.1334000 | $0.1260000 |
2024-05-09 | $0.1321000 | $0.1236000 | $0.1375000 | $0.1236000 |
2024-05-10 | $0.1236000 | $0.1222000 | $0.1240000 | $0.1192000 |
2024-05-11 | $0.1222000 | $0.1204000 | $0.1229000 | $0.1186000 |
2024-05-12 | $0.1204000 | $0.1211000 | $0.1229000 | $0.1211000 |
2024-05-13 | $0.1211000 | $0.1221000 | $0.1252000 | $0.1221000 |
2024-05-14 | $0.1221000 | $0.1139000 | $0.1225000 | $0.1139000 |
2024-05-15 | $0.1139000 | $0.1100000 | $0.1239000 | $0.1080000 |
2024-05-16 | $0.1100000 | $0.1103000 | $0.1116000 | $0.1077000 |
2024-05-17 | $0.1103000 | $0.1104000 | $0.1104000 | $0.1103000 |
2024-05-31 | $0.1299000 | $0.1255000 | $0.1289000 | $0.1235000 |
2024-06-01 | $0.1255000 | $0.1260000 | $0.1293000 | $0.1246000 |
2024-06-02 | $0.1260000 | $0.1260000 | $0.1267000 | $0.1240000 |
2024-06-03 | $0.1260000 | $0.1293000 | $0.1355000 | $0.1259000 |
2024-06-04 | $0.1293000 | $0.1319000 | $0.1355000 | $0.1305000 |
2024-06-05 | $0.1319000 | $0.1301000 | $0.1337000 | $0.1294000 |
2024-06-06 | $0.1301000 | $0.1309000 | $0.1352000 | $0.1288000 |
2024-06-07 | $0.1309000 | $0.1311000 | $0.1311000 | $0.1309000 |
2024-06-08 | $0.1331000 | $0.1310000 | $0.1331000 | $0.1310000 |
2024-06-09 | $0.1310000 | $0.1309000 | $0.1323000 | $0.1295000 |
2024-06-10 | $0.1309000 | $0.1272000 | $0.1314000 | $0.1258000 |
2024-06-11 | $0.1272000 | $0.1198000 | $0.1266000 | $0.1178000 |
2024-06-12 | $0.1198000 | $0.1167000 | $0.1222000 | $0.1140000 |
2024-06-13 | $0.1167000 | $0.1181000 | $0.1181000 | $0.1135000 |
2024-06-14 | $0.1181000 | $0.1149000 | $0.1195000 | $0.1149000 |
2024-06-15 | $0.1149000 | $0.1152000 | $0.1165000 | $0.1152000 |
2024-06-16 | $0.1152000 | $0.1073000 | $0.1173000 | $0.1073000 |
2024-06-17 | $0.1073000 | $0.1044000 | $0.1084000 | $0.1044000 |
2024-06-18 | $0.1044000 | $0.1047000 | $0.1048000 | $0.1044000 |
2024-06-30 | $0.0998800 | $0.0978 | $0.1034000 | $0.0978 |
2024-07-01 | $0.0978 | $0.0955 | $0.0987 | $0.0943 |
2024-07-02 | $0.0955 | $0.0949 | $0.0949 | $0.0931 |
2024-07-03 | $0.0949 | $0.0957 | $0.0975 | $0.0914 |
2024-07-04 | $0.0957 | $0.0896 | $0.0936 | $0.0873 |
2024-07-05 | $0.0901 | $0.0838 | $0.0952 | $0.0821 |
2024-07-06 | $0.0838 | $0.0827 | $0.0874 | $0.0827 |
2024-07-07 | $0.0827 | $0.0933 | $0.0944 | $0.0793 |
2024-07-08 | $0.0933 | $0.0907 | $0.0981 | $0.0890 |
2024-07-09 | $0.0907 | $0.0906 | $0.0940 | $0.0894 |
2024-07-10 | $0.0906 | $0.0901 | $0.0906 | $0.0872 |
2024-07-11 | $0.0901 | $0.0895 | $0.0900 | $0.0877 |
2024-07-12 | $0.0895 | $0.0897 | $0.0898 | $0.0895 |
2024-07-13 | $0.1025000 | $0.1031000 | $0.1060000 | $0.1025000 |
2024-07-14 | $0.1031000 | $0.1028000 | $0.1070000 | $0.1028000 |
2024-07-15 | $0.1028000 | $0.1017000 | $0.1101000 | $0.1017000 |
2024-07-16 | $0.1017000 | $0.1002000 | $0.1041000 | $0.1002000 |
2024-07-17 | $0.1002000 | $0.1160000 | $0.1160000 | $0.0981 |
2024-07-18 | $0.1160000 | $0.1159000 | $0.1160000 | $0.1157000 |
2024-07-31 | $0.1072000 | $0.0976 | $0.1053000 | $0.0969 |
2024-08-01 | $0.0979 | $0.0915 | $0.0978 | $0.0905 |
2024-08-02 | $0.0914 | $0.0921 | $0.0921 | $0.0854 |
2024-08-03 | $0.0921 | $0.0910 | $0.0928 | $0.0880 |
2024-08-04 | $0.0910 | $0.0837 | $0.0907 | $0.0826 |
2024-08-05 | $0.0837 | $0.0805 | $0.0913 | $0.0778 |
2024-08-06 | $0.0805 | $0.0807 | $0.0841 | $0.0790 |
2024-08-07 | $0.0807 | $0.0864 | $0.0864 | $0.0787 |
2024-08-08 | $0.0866 | $0.0858 | $0.0969 | $0.0858 |
2024-08-09 | $0.0858 | $0.0858 | $0.0864 | $0.0846 |
2024-08-10 | $0.0858 | $0.0768 | $0.0859 | $0.0768 |
2024-08-11 | $0.0768 | $0.0752 | $0.0763 | $0.0740 |
2024-08-12 | $0.0752 | $0.0748 | $0.0778 | $0.0742 |
2024-08-13 | $0.0748 | $0.0746 | $0.0782 | $0.0746 |
2024-08-14 | $0.0746 | $0.0763 | $0.0769 | $0.0722 |
2024-08-15 | $0.0763 | $0.0754 | $0.0794 | $0.0742 |
2024-08-16 | $0.0754 | $0.0724 | $0.0789 | $0.0713 |
2024-08-17 | $0.0724 | $0.0726 | $0.0727 | $0.0724 |
2025-01-24 | $0.0498900 | $0.0492800 | $0.0514 | $0.0492800 |
2025-01-25 | $0.0492800 | $0.0503 | $0.0503 | $0.0492200 |
2025-01-26 | $0.0503 | $0.0492400 | $0.0513 | $0.0492400 |
2025-01-27 | $0.0492400 | $0.0489900 | $0.0521 | $0.0479700 |
2025-01-28 | $0.0489900 | $0.0486200 | $0.0486200 | $0.0465900 |
2025-01-29 | $0.0486200 | $0.0477200 | $0.0498000 | $0.0477200 |
2025-01-30 | $0.0477200 | $0.0471300 | $0.0481800 | $0.0471300 |
2025-01-31 | $0.0471300 | $0.0475100 | $0.0476100 | $0.0471300 |
2025-02-02 | $0.0452800 | $0.0429700 | $0.0449300 | $0.0420000 |
2025-02-03 | $0.0429700 | $0.0446400 | $0.0466700 | $0.0385500 |
2025-02-04 | $0.0446400 | $0.0440100 | $0.0440100 | $0.0430300 |
2025-02-05 | $0.0440100 | $0.0444500 | $0.0444500 | $0.0434900 |
2025-02-06 | $0.0444500 | $0.0441900 | $0.0444500 | $0.0440000 |
2025-02-07 | $0.0424900 | $0.0405400 | $0.0444100 | $0.0395800 |
2025-02-08 | $0.0405400 | $0.0404900 | $0.0405400 | $0.0403900 |
2025-02-09 | $0.0395500 | $0.0405200 | $0.0424500 | $0.0395600 |
2025-02-10 | $0.0405200 | $0.0409800 | $0.0410000 | $0.0405200 |
2025-02-11 | $0.0399600 | $0.0402300 | $0.0421400 | $0.0392700 |
2025-02-12 | $0.0402300 | $0.0391500 | $0.0420900 | $0.0381700 |
2025-02-13 | $0.0391500 | $0.0396200 | $0.0396200 | $0.0376900 |
2025-02-14 | $0.0396200 | $0.0399800 | $0.0399800 | $0.0380300 |
2025-02-15 | $0.0399800 | $0.0390400 | $0.0400100 | $0.0390400 |
2025-02-16 | $0.0390400 | $0.0384500 | $0.0394100 | $0.0384500 |
2025-02-17 | $0.0384500 | $0.0383200 | $0.0392700 | $0.0383200 |
2025-02-18 | $0.0383200 | $0.0363400 | $0.0382500 | $0.0363400 |
2025-02-19 | $0.0363400 | $0.0367200 | $0.0376900 | $0.0367200 |
2025-02-20 | $0.0367200 | $0.0369800 | $0.0370300 | $0.0367200 |
2025-02-21 | $0.0354000 | $0.0355800 | $0.0365400 | $0.0346100 |
2025-02-22 | $0.0355800 | $0.0367000 | $0.0367000 | $0.0347700 |
2025-02-23 | $0.0367000 | $0.0363900 | $0.0367000 | $0.0363500 |
2025-02-28 | $0.0313200 | $0.0303600 | $0.0328900 | $0.0303600 |
2025-03-01 | $0.0303600 | $0.0301200 | $0.0309800 | $0.0301200 |
2025-03-02 | $0.0301200 | $0.0301700 | $0.0330000 | $0.0301700 |
2025-03-03 | $0.0301700 | $0.0275700 | $0.0301600 | $0.0267100 |
2025-03-04 | $0.0275700 | $0.0296700 | $0.0305400 | $0.0279200 |
2025-03-05 | $0.0296700 | $0.0299000 | $0.0317100 | $0.0299000 |
2025-03-06 | $0.0299000 | $0.0296800 | $0.0305800 | $0.0296800 |
2025-03-07 | $0.0296800 | $0.0286300 | $0.0303700 | $0.0277700 |
2025-03-08 | $0.0286300 | $0.0293200 | $0.0293200 | $0.0284500 |
2025-03-09 | $0.0293200 | $0.0298700 | $0.0298700 | $0.0274400 |
2025-03-10 | $0.0298700 | $0.0275000 | $0.0290700 | $0.0275000 |
2025-03-11 | $0.0275000 | $0.0277300 | $0.0277800 | $0.0275000 |
2025-03-12 | $0.0281900 | $0.0317900 | $0.0317900 | $0.0276100 |
2025-03-13 | $0.0317900 | $0.0308100 | $0.0308100 | $0.0291900 |
2025-03-14 | $0.0308100 | $0.0285600 | $0.0319200 | $0.0285600 |
2025-03-15 | $0.0285600 | $0.0295200 | $0.0303700 | $0.0286800 |
2025-03-16 | $0.0295200 | $0.0305500 | $0.0305500 | $0.0289000 |
2025-03-17 | $0.0305500 | $0.0302500 | $0.0310900 | $0.0302500 |
2025-03-18 | $0.0302500 | $0.0305300 | $0.0305700 | $0.0302500 |
2025-03-31 | $0.0280100 | $0.0272400 | $0.0280600 | $0.0272400 |
2025-04-01 | $0.0272400 | $0.0272600 | $0.0281100 | $0.0272600 |
2025-04-02 | $0.0272600 | $0.0264000 | $0.0264000 | $0.0255700 |
2025-04-03 | $0.0264000 | $0.0266100 | $0.0266100 | $0.0266100 |
2025-04-04 | $0.0266100 | $0.0266000 | $0.0266600 | $0.0265900 |
Zero Carbon Project is an energy supply marketplace. Its primary objective is to provide users with zero-carbon emission energies solutions at a lower cost than the conventional energy suppliers. To achieve its goal, Zero Carbon Project operation will be based on Carbon Credits, which allows a country or organization to produce a certain amount of carbon emissions and which can be traded if the full allowance is not used. The zero carbon energy providers will participate in an inverted auction so the customer can opt for the best price.
The NRG token is an Ethereum-based (ERC20) cryptocurrency. It will be used to pay the transaction fees for using the Zero Carbon Project markets. Plus, up to 70% of the Energis tokens received as transaction fees will be recycled back to energy consumers as rewards for consuming zero carbon energy purchased across within the platform.
Sorry, detailed technology about Energi is not currently available
Sorry, detailed features about Energi is not currently available
Zero Carbon Project is an energy supply marketplace. Its primary objective is to provide users with zero-carbon emission energies solutions at a lower cost than the conventional energy suppliers. To achieve its goal, Zero Carbon Project operation will be based on Carbon Credits, which allows a country or organization to produce a certain amount of carbon emissions and which can be traded if the full allowance is not used. The zero carbon energy providers will participate in an inverted auction so the customer can opt for the best price.
The NRG token is an Ethereum-based (ERC20) cryptocurrency. It will be used to pay the transaction fees for using the Zero Carbon Project markets. Plus, up to 70% of the Energis tokens received as transaction fees will be recycled back to energy consumers as rewards for consuming zero carbon energy purchased across within the platform.
Team:
Zero Carbon Project ICO will begin on T.B.A, 2018. The ICO token supply represents 48% of the total token supply, so there is a total of 115,000,000 NRG tokens available, for 0.20 USD each. The ICO funding target is 2,000,000 USD, the funding cap is 15,000,000 USD and is expected to end on T.B.A, 2018 or when the funding cap is reached. Any unsold/remaining tokens will be burned.
Token Reserve Split (52%):
Zero Carbon Project ICO features a bounty campaign and bonuses.