Be your own bank - safest and most popular wallet
Buy and sell cryptocurrency
The safe place for your coins
날짜 | 열기 | 닫기 | 높은 | 낮은 |
---|---|---|---|---|
2023-05-20 | $11.73 | $11.50 | $12.39 | $10.22 |
2023-05-21 | $11.50 | $11.69 | $11.78 | $10.76 |
2023-05-22 | $11.69 | $11.75 | $12.20 | $10.80 |
2023-05-23 | $11.75 | $11.95 | $11.97 | $11.22 |
2023-05-24 | $11.95 | $11.62 | $11.69 | $10.78 |
2023-05-25 | $11.62 | $11.17 | $11.70 | $10.65 |
2023-05-26 | $11.17 | $11.58 | $11.77 | $10.50 |
2023-05-27 | $11.58 | $11.75 | $11.83 | $11.02 |
2023-05-28 | $11.75 | $11.86 | $12.29 | $10.19 |
2023-05-29 | $11.86 | $11.29 | $13.87 | $10.34 |
2023-05-30 | $11.29 | $11.42 | $11.65 | $10.75 |
2023-05-31 | $11.42 | $11.21 | $11.32 | $10.23 |
2023-06-01 | $11.21 | $11.02 | $12.01 | $10.49 |
2023-06-02 | $11.02 | $11.38 | $11.40 | $10.81 |
2023-06-03 | $11.38 | $11.32 | $11.32 | $10.58 |
2023-06-04 | $11.32 | $11.28 | $11.40 | $10.58 |
2023-06-05 | $11.28 | $11.27 | $11.28 | $11.26 |
2023-06-06 | $10.66 | $11.25 | $12.00 | $10.28 |
2023-06-07 | $11.25 | $10.82 | $10.88 | $10.07 |
2023-06-08 | $10.82 | $10.91 | $10.91 | $10.58 |
2023-06-09 | $10.91 | $10.97 | $10.97 | $10.58 |
2023-06-10 | $10.97 | $10.40 | $10.71 | $9.86 |
2023-06-11 | $10.40 | $10.40 | $10.41 | $10.40 |
2023-06-12 | $10.56 | $10.65 | $10.73 | $10.31 |
2023-06-13 | $10.65 | $10.60 | $10.74 | $10.36 |
2023-06-14 | $10.60 | $10.61 | $10.61 | $10.60 |
2023-06-30 | $10.66 | $10.59 | $10.69 | $9.52 |
2023-07-01 | $10.59 | $10.52 | $10.72 | $9.56 |
2023-07-02 | $10.52 | $9.83 | $10.58 | $9.46 |
2023-07-03 | $9.83 | $11.45 | $11.56 | $7.00 |
2023-07-04 | $11.45 | $11.69 | $12.12 | $10.28 |
2023-07-05 | $11.69 | $10.70 | $11.90 | $9.10 |
2023-07-06 | $10.70 | $10.10 | $10.67 | $8.97 |
2023-07-07 | $10.10 | $10.28 | $10.95 | $9.42 |
2023-07-08 | $10.28 | $10.41 | $10.93 | $9.66 |
2023-07-09 | $10.41 | $10.46 | $10.86 | $10.01 |
2023-07-10 | $10.46 | $10.24 | $11.08 | $9.81 |
2023-07-11 | $10.24 | $10.24 | $10.24 | $10.23 |
2023-07-12 | $10.57 | $10.61 | $11.02 | $9.91 |
2023-07-13 | $10.61 | $10.94 | $11.39 | $10.50 |
2023-07-14 | $10.94 | $10.50 | $11.10 | $9.70 |
2023-07-15 | $10.50 | $10.64 | $10.98 | $10.26 |
2023-07-16 | $10.64 | $10.58 | $10.96 | $9.99 |
2023-07-17 | $10.58 | $11.19 | $11.88 | $9.60 |
2023-07-18 | $11.19 | $10.66 | $11.48 | $9.65 |
2023-07-19 | $10.66 | $10.57 | $11.37 | $9.54 |
2023-07-20 | $10.57 | $10.61 | $11.33 | $9.26 |
2023-07-21 | $10.61 | $10.47 | $10.64 | $9.29 |
2023-07-22 | $10.47 | $10.46 | $11.86 | $8.94 |
2023-07-23 | $10.46 | $11.28 | $13.84 | $9.78 |
2023-07-24 | $11.28 | $11.08 | $13.28 | $9.64 |
2023-07-25 | $11.08 | $10.76 | $11.37 | $9.75 |
2023-07-26 | $10.76 | $10.40 | $11.11 | $9.53 |
2023-07-27 | $10.40 | $10.39 | $10.40 | $10.39 |
2023-07-31 | $11.67 | $10.96 | $12.55 | $10.23 |
2023-08-01 | $10.96 | $11.25 | $11.37 | $10.39 |
2023-08-02 | $11.25 | $10.50 | $11.25 | $9.99 |
2023-08-03 | $10.51 | $10.76 | $11.67 | $10.00 |
2023-08-04 | $10.76 | $10.65 | $11.26 | $10.37 |
2023-08-05 | $10.65 | $10.86 | $11.29 | $10.36 |
2023-08-06 | $10.86 | $10.30 | $10.91 | $9.30 |
2023-08-07 | $10.30 | $10.28 | $10.56 | $9.86 |
2023-08-08 | $10.28 | $10.37 | $10.61 | $10.30 |
2023-08-09 | $10.37 | $10.14 | $10.38 | $9.42 |
2023-08-10 | $10.14 | $9.62 | $10.10 | $9.27 |
2023-08-11 | $9.62 | $9.95 | $10.02 | $9.47 |
2023-08-12 | $9.95 | $9.84 | $10.15 | $8.83 |
2023-08-13 | $9.84 | $9.80 | $10.14 | $9.11 |
2023-08-14 | $9.80 | $9.79 | $9.80 | $9.79 |
2023-08-15 | $10.01 | $9.91 | $10.11 | $9.05 |
2023-08-16 | $9.91 | $9.91 | $9.91 | $9.91 |
2023-08-31 | $10.77 | $10.53 | $11.19 | $9.82 |
2023-09-01 | $10.53 | $10.22 | $11.04 | $10.03 |
2023-09-02 | $10.22 | $10.13 | $10.47 | $9.90 |
2023-09-03 | $10.13 | $10.27 | $10.59 | $9.93 |
2023-09-04 | $10.27 | $10.12 | $11.05 | $9.65 |
2023-09-05 | $10.12 | $9.50 | $10.98 | $8.64 |
2023-09-06 | $9.50 | $9.76 | $9.93 | $9.20 |
2023-09-07 | $9.76 | $9.80 | $10.11 | $9.08 |
2023-09-08 | $9.80 | $9.94 | $9.96 | $9.44 |
2023-09-09 | $9.94 | $9.75 | $9.94 | $9.62 |
2023-09-10 | $9.75 | $9.82 | $9.93 | $9.55 |
2023-09-11 | $9.82 | $9.59 | $9.67 | $9.09 |
2023-09-12 | $9.59 | $9.93 | $9.93 | $9.64 |
2023-09-13 | $9.93 | $9.92 | $9.93 | $9.92 |
2023-09-14 | $10.06 | $9.77 | $10.19 | $9.56 |
2023-09-15 | $9.77 | $10.12 | $10.21 | $9.62 |
2023-09-16 | $10.12 | $9.83 | $10.16 | $9.38 |
2023-09-17 | $9.83 | $9.83 | $9.83 | $9.83 |
2023-09-30 | $10.20 | $10.21 | $10.32 | $9.89 |
2023-10-01 | $10.21 | $10.66 | $10.75 | $10.34 |
2023-10-02 | $10.66 | $10.48 | $10.56 | $10.10 |
2023-10-03 | $10.48 | $10.46 | $10.50 | $10.15 |
2023-10-04 | $10.46 | $10.48 | $10.67 | $10.19 |
2023-10-05 | $10.48 | $10.44 | $10.53 | $9.97 |
2023-10-06 | $10.44 | $10.20 | $10.65 | $8.68 |
2023-10-07 | $10.20 | $10.20 | $10.20 | $10.19 |
2023-10-08 | $10.39 | $10.30 | $10.47 | $10.22 |
2023-10-09 | $10.30 | $10.11 | $10.34 | $10.09 |
2023-10-10 | $10.11 | $10.07 | $10.27 | $9.88 |
2023-10-11 | $10.07 | $9.74 | $9.88 | $8.92 |
2023-10-12 | $9.74 | $9.69 | $9.69 | $9.19 |
2023-10-13 | $9.69 | $9.72 | $9.73 | $9.07 |
2023-10-14 | $9.72 | $9.73 | $9.73 | $9.50 |
2023-10-15 | $9.73 | $9.85 | $9.85 | $9.40 |
2023-10-16 | $9.85 | $9.85 | $9.85 | $9.84 |
2023-10-31 | $11.05 | $11.13 | $11.13 | $10.94 |
2023-11-01 | $11.13 | $11.37 | $11.47 | $11.19 |
2023-11-02 | $11.37 | $11.14 | $11.22 | $11.04 |
2023-11-03 | $11.14 | $11.12 | $11.14 | $10.97 |
2023-11-04 | $11.12 | $11.14 | $11.24 | $11.08 |
2023-11-05 | $11.14 | $11.20 | $11.27 | $11.07 |
2023-11-06 | $11.20 | $10.66 | $11.21 | $9.95 |
2023-11-07 | $10.66 | $10.45 | $10.77 | $10.17 |
2023-11-08 | $10.45 | $10.71 | $10.73 | $10.26 |
2023-11-09 | $10.71 | $10.95 | $11.45 | $10.46 |
2023-11-10 | $10.95 | $10.74 | $11.60 | $9.70 |
2023-11-11 | $10.74 | $10.60 | $10.89 | $10.18 |
2023-11-12 | $10.60 | $10.82 | $10.86 | $10.37 |
2023-11-13 | $10.82 | $10.58 | $10.67 | $9.72 |
2023-11-14 | $10.58 | $10.20 | $10.41 | $9.73 |
2023-11-15 | $10.20 | $10.21 | $10.21 | $10.20 |
2023-11-30 | $2.05 | $1.67 | $2.05 | $1.33 |
2023-12-01 | $1.67 | $2.97 | $4.25 | $1.44 |
2023-12-02 | $2.97 | $3.21 | $3.87 | $1.46 |
2023-12-03 | $3.21 | $3.44 | $4.00 | $1.80 |
2023-12-04 | $3.44 | $13.02 | $13.02 | $1.68 |
2023-12-05 | $13.02 | $13.67 | $13.67 | $13.67 |
2023-12-06 | $13.67 | $13.57 | $13.57 | $13.57 |
2023-12-07 | $13.57 | $13.42 | $13.42 | $13.42 |
2023-12-08 | $13.42 | $13.70 | $13.70 | $13.70 |
2023-12-09 | $13.70 | $13.55 | $13.55 | $13.55 |
2023-12-10 | $13.55 | $13.58 | $13.58 | $13.58 |
2023-12-11 | $13.58 | $12.78 | $12.78 | $12.78 |
2023-12-12 | $12.78 | $12.86 | $12.86 | $12.86 |
2023-12-13 | $12.86 | $13.30 | $13.30 | $13.30 |
2023-12-14 | $13.30 | $13.34 | $13.34 | $13.34 |
2023-12-15 | $13.34 | $13.35 | $13.35 | $13.32 |
2023-12-31 | $13.07 | $13.11 | $13.11 | $13.11 |
2024-01-01 | $13.11 | $13.70 | $13.70 | $13.70 |
2024-01-02 | $13.70 | $13.94 | $13.94 | $13.94 |
2024-01-03 | $13.94 | $13.28 | $13.28 | $13.28 |
2024-01-04 | $13.28 | $13.27 | $13.30 | $13.27 |
2024-02-07 | $13.36 | $13.75 | $13.75 | $13.75 |
2024-02-08 | $13.75 | $14.04 | $14.04 | $14.04 |
2024-02-09 | $14.04 | $14.62 | $14.62 | $14.62 |
2024-02-10 | $14.62 | $14.81 | $14.81 | $14.81 |
2024-02-11 | $14.81 | $14.98 | $14.98 | $14.98 |
2024-02-12 | $14.98 | $15.48 | $15.48 | $15.48 |
2024-02-13 | $15.48 | $15.42 | $15.42 | $15.42 |
2024-02-14 | $15.42 | $16.07 | $16.07 | $16.07 |
2024-02-15 | $16.07 | $16.10 | $16.10 | $16.10 |
2024-02-16 | $16.10 | $16.11 | $16.11 | $16.10 |
2024-02-29 | $19.38 | $18.97 | $18.97 | $18.97 |
2024-03-01 | $18.97 | $19.35 | $19.35 | $19.35 |
2024-03-02 | $19.35 | $19.23 | $19.23 | $19.23 |
2024-03-03 | $19.23 | $19.58 | $19.58 | $19.58 |
2024-03-04 | $19.58 | $21.18 | $21.18 | $21.18 |
2024-03-05 | $21.18 | $19.78 | $19.78 | $19.78 |
2024-03-06 | $19.78 | $20.50 | $20.50 | $20.50 |
2024-03-07 | $20.50 | $20.75 | $20.75 | $20.75 |
2024-03-08 | $20.75 | $21.16 | $21.16 | $21.16 |
2024-03-09 | $21.16 | $21.15 | $21.18 | $21.14 |
2024-03-10 | $21.22 | $21.40 | $21.40 | $21.40 |
2024-03-11 | $21.40 | $22.35 | $22.35 | $22.35 |
2024-03-12 | $22.35 | $22.15 | $22.15 | $22.15 |
2024-03-13 | $22.15 | $22.67 | $22.67 | $22.67 |
2024-03-14 | $22.67 | $22.12 | $22.12 | $22.12 |
2024-03-15 | $22.12 | $21.54 | $21.54 | $21.54 |
2024-03-16 | $21.54 | $20.23 | $20.23 | $20.23 |
2024-03-17 | $20.23 | $21.19 | $21.19 | $21.19 |
2024-03-18 | $21.19 | $21.12 | $21.20 | $21.12 |
2024-03-31 | $21.59 | $22.11 | $22.11 | $22.11 |
2024-04-01 | $22.11 | $21.60 | $21.60 | $21.60 |
2024-04-02 | $21.60 | $20.29 | $20.29 | $20.29 |
2024-04-03 | $20.29 | $20.46 | $20.46 | $20.46 |
2024-04-04 | $20.46 | $21.24 | $21.24 | $21.24 |
2024-04-05 | $21.24 | $21.04 | $21.04 | $21.04 |
2024-04-06 | $21.04 | $21.36 | $21.36 | $21.36 |
2024-04-07 | $21.36 | $21.50 | $21.50 | $21.50 |
2024-04-08 | $21.50 | $22.21 | $22.21 | $22.21 |
2024-04-09 | $22.21 | $21.43 | $21.43 | $21.43 |
2024-04-10 | $21.43 | $21.89 | $21.89 | $21.89 |
2024-04-11 | $21.89 | $21.71 | $21.71 | $21.71 |
2024-04-12 | $21.71 | $20.82 | $20.82 | $20.82 |
2024-04-13 | $20.82 | $19.85 | $19.85 | $19.85 |
2024-04-14 | $19.85 | $20.39 | $20.39 | $20.39 |
2024-04-15 | $20.39 | $19.67 | $19.67 | $19.67 |
2024-04-16 | $19.67 | $19.79 | $19.79 | $19.79 |
2024-04-17 | $19.79 | $19.77 | $19.79 | $19.74 |
2024-04-30 | $19.79 | $18.80 | $18.80 | $18.80 |
2024-05-01 | $18.80 | $18.82 | $18.83 | $18.79 |
2024-05-02 | $18.07 | $18.32 | $18.32 | $18.32 |
2024-05-03 | $18.32 | $19.50 | $19.50 | $19.50 |
2024-05-04 | $19.50 | $19.81 | $19.81 | $19.81 |
2024-05-05 | $19.81 | $19.85 | $19.85 | $19.85 |
2024-05-06 | $19.85 | $19.58 | $19.58 | $19.58 |
2024-05-07 | $19.58 | $19.32 | $19.32 | $19.32 |
2024-05-08 | $19.32 | $18.97 | $18.97 | $18.97 |
2024-05-09 | $18.97 | $19.55 | $19.55 | $19.55 |
2024-05-10 | $19.55 | $18.85 | $18.85 | $18.85 |
2024-05-11 | $18.85 | $18.86 | $18.86 | $18.86 |
2024-05-12 | $18.86 | $19.05 | $19.05 | $19.05 |
2024-05-13 | $19.05 | $19.51 | $19.51 | $19.51 |
2024-05-14 | $19.51 | $19.08 | $19.08 | $19.08 |
2024-05-15 | $19.08 | $20.54 | $20.54 | $20.54 |
2024-05-16 | $20.54 | $20.23 | $20.23 | $20.23 |
2024-05-17 | $20.23 | $20.25 | $20.25 | $20.23 |
2024-05-31 | $21.19 | $20.92 | $20.92 | $20.92 |
2024-06-01 | $20.92 | $20.99 | $20.99 | $20.99 |
2024-06-02 | $20.99 | $21.00 | $21.00 | $21.00 |
2024-06-03 | $21.00 | $21.33 | $21.33 | $21.33 |
2024-06-04 | $21.33 | $21.87 | $21.87 | $21.87 |
2024-06-05 | $21.87 | $22.05 | $22.05 | $22.05 |
2024-06-06 | $22.05 | $21.94 | $21.94 | $21.94 |
2024-06-07 | $21.94 | $21.93 | $21.95 | $21.93 |
2024-06-08 | $21.49 | $21.48 | $21.48 | $21.48 |
2024-06-09 | $21.48 | $21.59 | $21.59 | $21.59 |
2024-06-10 | $21.59 | $21.55 | $21.55 | $21.55 |
2024-06-11 | $21.55 | $20.87 | $20.87 | $20.87 |
2024-06-12 | $20.87 | $21.16 | $21.16 | $21.16 |
2024-06-13 | $21.16 | $20.69 | $20.69 | $20.69 |
2024-06-14 | $20.69 | $20.46 | $20.46 | $20.46 |
2024-06-15 | $20.46 | $20.52 | $20.52 | $20.52 |
2024-06-16 | $20.52 | $20.66 | $20.66 | $20.66 |
2024-06-17 | $20.66 | $20.61 | $20.61 | $20.61 |
2024-06-18 | $20.61 | $20.59 | $20.64 | $20.58 |
2024-06-30 | $18.88 | $19.43 | $19.43 | $19.43 |
2024-07-01 | $19.43 | $19.48 | $19.48 | $19.48 |
2024-07-02 | $19.48 | $19.23 | $19.23 | $19.23 |
2024-07-03 | $19.23 | $18.65 | $18.65 | $18.65 |
2024-07-04 | $18.65 | $17.68 | $17.68 | $17.68 |
2024-07-05 | $17.68 | $17.56 | $17.56 | $17.56 |
2024-07-06 | $17.56 | $18.06 | $18.06 | $18.06 |
2024-07-07 | $18.06 | $17.32 | $17.32 | $17.32 |
2024-07-08 | $17.32 | $17.58 | $17.58 | $17.58 |
2024-07-09 | $17.58 | $17.99 | $17.99 | $17.99 |
2024-07-10 | $17.99 | $17.89 | $17.89 | $17.89 |
2024-07-11 | $17.89 | $17.78 | $17.78 | $17.78 |
2024-07-12 | $17.78 | $17.79 | $17.79 | $17.75 |
2024-07-13 | $17.95 | $18.36 | $18.36 | $18.36 |
2024-07-14 | $18.36 | $18.85 | $18.85 | $18.85 |
2024-07-15 | $18.85 | $20.08 | $20.08 | $20.08 |
2024-07-16 | $20.08 | $20.18 | $20.18 | $20.18 |
2024-07-17 | $20.18 | $19.87 | $19.87 | $19.87 |
2024-07-18 | $19.87 | $19.85 | $19.90 | $19.85 |
2024-07-31 | $20.52 | $20.03 | $20.03 | $20.03 |
2024-08-01 | $20.03 | $20.24 | $20.24 | $20.24 |
2024-08-02 | $20.24 | $19.04 | $19.04 | $19.04 |
2024-08-03 | $19.04 | $18.81 | $18.81 | $18.81 |
2024-08-04 | $18.81 | $18.02 | $18.02 | $18.02 |
2024-08-05 | $18.02 | $16.75 | $16.75 | $16.75 |
2024-08-06 | $16.75 | $17.38 | $17.38 | $17.38 |
2024-08-07 | $17.38 | $17.09 | $17.09 | $17.09 |
2024-08-08 | $17.09 | $19.13 | $19.13 | $19.13 |
2024-08-09 | $19.13 | $18.87 | $18.87 | $18.87 |
2024-08-10 | $18.87 | $18.89 | $18.89 | $18.89 |
2024-08-11 | $18.89 | $18.20 | $18.20 | $18.20 |
2024-08-12 | $18.20 | $18.40 | $18.40 | $18.40 |
2024-08-13 | $18.40 | $18.79 | $18.79 | $18.79 |
2024-08-14 | $18.79 | $18.20 | $18.20 | $18.20 |
2024-08-15 | $18.20 | $17.84 | $17.84 | $17.84 |
2024-08-16 | $17.84 | $17.82 | $17.85 | $17.81 |
Byteball is a decentralized database with it's own native cryptocurrency, Bytes, that unlike most does not require PoW or PoS mining and does not have a blockchain nor blocks. Instead, Byteball links transactions by signing the hashes from the previous transactions on the new one. These links between transactions form a DAG (Directed Acyclic Graph). Since Byteball has no blocks, there is no block size issue.
Byteball can be used as a means to transfer value between users in a transaction, either with Bytes or assets that can be issued on the network or as a decentralized data base that allows users to store information within it. Byteball's currency, Bytes, are used to pay transaction fees in this network. Transactions can be meant to exchange value or to store any type of data. The transaction fees (Bytes) are relative to the Bytes used in the transaction, so if a transaction uses 500 Bytes, that's the tx fee that will be charged. This system gives the currency intrinsic value, each Byte is worth a byte of information that is stored on the network, which alows the system to scale according to its use.
1 GBYTE equals 1000000000 BYTES
Sorry, detailed technology about Obyte is not currently available
Sorry, detailed features about Obyte is not currently available