DVP Coin Values DVP
Be your own bank - safest and most popular wallet
Buy and sell cryptocurrency
The safe place for your coins
날짜 | 열기 | 닫기 | 높은 | 낮은 |
---|---|---|---|---|
2019-09-06 | $0.0755 | $0.0685 | $0.0744 | $0.0685 |
2019-09-07 | $0.0685 | $0.0687 | $0.0754 | $0.0687 |
2019-09-08 | $0.0687 | $0.0797 | $0.0802 | $0.0686 |
2019-09-09 | $0.0797 | $0.0887 | $0.0935 | $0.0741 |
2019-09-10 | $0.0887 | $0.0742 | $0.1260000 | $0.0721 |
2019-09-11 | $0.0742 | $0.0231500 | $0.0804 | $0.0228600 |
2019-09-12 | $0.0231500 | $0.0421300 | $0.0505 | $0.0232300 |
2019-09-13 | $0.0421300 | $0.0485300 | $0.0526 | $0.0416900 |
2019-09-14 | $0.0485300 | $0.0372300 | $0.0507 | $0.0372300 |
2019-09-15 | $0.0372300 | $0.0320000 | $0.0377600 | $0.0315300 |
2019-09-16 | $0.0320000 | $0.0342100 | $0.0520 | $0.0316600 |
2019-09-17 | $0.0342100 | $0.0304400 | $0.0378200 | $0.0275500 |
2019-09-18 | $0.0304400 | $0.0276600 | $0.0313000 | $0.0240200 |
2019-09-19 | $0.0276600 | $0.0283800 | $0.0331500 | $0.0267600 |
2019-09-20 | $0.0283800 | $0.0294700 | $0.0317100 | $0.0272600 |
2019-09-21 | $0.0294700 | $0.0303700 | $0.0313200 | $0.0284600 |
2019-09-22 | $0.0303700 | $0.0696 | $0.1056000 | $0.0298300 |
2019-09-23 | $0.0696 | $0.0546 | $0.0740 | $0.0525 |
2019-09-24 | $0.0546 | $0.0341800 | $0.0459100 | $0.0308000 |
2019-09-25 | $0.0341800 | $0.0502 | $0.0540 | $0.0302100 |
2019-09-26 | $0.0502 | $0.0420300 | $0.0527 | $0.0375800 |
2019-09-27 | $0.0420300 | $0.0452400 | $0.0540 | $0.0412600 |
2019-09-28 | $0.0452400 | $0.0378200 | $0.0502 | $0.0284400 |
2019-09-29 | $0.0378200 | $0.0291200 | $0.0375800 | $0.0290700 |
2019-09-30 | $0.0291200 | $0.0333200 | $0.0508 | $0.0311400 |
2019-10-01 | $0.0333200 | $0.0302500 | $0.0375400 | $0.0288000 |
2019-10-02 | $0.0302500 | $0.0301500 | $0.0319200 | $0.0295700 |
2019-10-03 | $0.0301500 | $0.0265600 | $0.0308800 | $0.0262800 |
2019-10-04 | $0.0265600 | $0.0241900 | $0.0304700 | $0.0238100 |
2019-10-05 | $0.0241900 | $0.0276000 | $0.0276000 | $0.0240200 |
2019-10-06 | $0.0276000 | $0.0266100 | $0.0266100 | $0.0265600 |
2019-10-07 | $0.0266100 | $0.0263900 | $0.0285000 | $0.0261000 |
2019-10-08 | $0.0263900 | $0.0262000 | $0.0283800 | $0.0262000 |
2019-10-09 | $0.0262000 | $0.0252400 | $0.0301400 | $0.0252400 |
2019-10-10 | $0.0252400 | $0.0253500 | $0.0266900 | $0.0243100 |
2019-10-11 | $0.0253500 | $0.0198700 | $0.0243700 | $0.0181100 |
2019-10-12 | $0.0198700 | $0.0198800 | $0.0213800 | $0.0194500 |
2019-10-13 | $0.0198800 | $0.0197100 | $0.0212600 | $0.0191900 |
2019-10-14 | $0.0197100 | $0.0198900 | $0.0210900 | $0.0187000 |
2019-10-15 | $0.0198900 | $0.0171600 | $0.0193200 | $0.0163300 |
2019-10-16 | $0.0171600 | $0.0144900 | $0.0166100 | $0.007845 |
2019-10-17 | $0.0144900 | $0.0127600 | $0.0148100 | $0.0114500 |
2019-10-18 | $0.0127600 | $0.0119800 | $0.0134800 | $0.0108900 |
2019-10-19 | $0.0119800 | $0.0117200 | $0.0134100 | $0.0109000 |
2019-10-20 | $0.0117200 | $0.0124600 | $0.0125100 | $0.0118300 |
2019-10-21 | $0.0124600 | $0.0105800 | $0.0124200 | $0.009500 |
2019-10-22 | $0.0105800 | $0.0100700 | $0.0112500 | $0.009830 |
2019-10-23 | $0.0100700 | $0.007355 | $0.0101200 | $0.006367 |
2019-10-24 | $0.007355 | $0.007994 | $0.008327 | $0.006166 |
2019-10-25 | $0.007994 | $0.008555 | $0.0115700 | $0.007768 |
2019-10-26 | $0.008555 | $0.008722 | $0.0101900 | $0.007754 |
2019-10-27 | $0.008722 | $0.009226 | $0.0105400 | $0.007276 |
2019-10-28 | $0.009226 | $0.0101000 | $0.0111700 | $0.008669 |
2019-10-29 | $0.0101000 | $0.0107600 | $0.0136800 | $0.0105600 |
2019-10-30 | $0.0107600 | $0.0106800 | $0.0114600 | $0.0101000 |
2019-10-31 | $0.0106800 | $0.0133000 | $0.0141100 | $0.0106000 |
2019-11-01 | $0.0133000 | $0.0153400 | $0.0154200 | $0.0115300 |
2019-11-02 | $0.0153400 | $0.0167700 | $0.0180000 | $0.0105700 |
2019-11-03 | $0.0167700 | $0.0143000 | $0.0170800 | $0.0130500 |
2019-11-04 | $0.0143000 | $0.0135300 | $0.0147800 | $0.0128800 |
2019-11-05 | $0.0135300 | $0.0117500 | $0.0139200 | $0.0112600 |
2019-11-06 | $0.0117500 | $0.0115400 | $0.0126700 | $0.0110000 |
2019-11-07 | $0.0115400 | $0.009877 | $0.0116800 | $0.009793 |
2019-11-08 | $0.009877 | $0.009617 | $0.0108000 | $0.009562 |
2019-11-09 | $0.009617 | $0.0099680 | $0.0108300 | $0.008917 |
2019-11-10 | $0.0099680 | $0.009099 | $0.0102700 | $0.008679 |
2019-11-11 | $0.009099 | $0.0100400 | $0.0102200 | $0.008417 |
2019-11-12 | $0.0100400 | $0.009557 | $0.0106100 | $0.007478 |
2019-11-13 | $0.009557 | $0.008664 | $0.009715 | $0.007928 |
2019-11-14 | $0.008664 | $0.007758 | $0.008804 | $0.0041170 |
2019-11-15 | $0.007758 | $0.007700 | $0.008074 | $0.007199 |
2019-11-16 | $0.007700 | $0.008040 | $0.008762 | $0.007160 |
2019-11-17 | $0.008040 | $0.008680 | $0.0099690 | $0.007830 |
2019-11-18 | $0.008680 | $0.007949 | $0.008614 | $0.007719 |
2019-11-19 | $0.007949 | $0.008036 | $0.008318 | $0.007783 |
2019-11-20 | $0.008036 | $0.008273 | $0.008367 | $0.007744 |
2019-11-21 | $0.008273 | $0.007260 | $0.007701 | $0.006560 |
2019-11-22 | $0.007260 | $0.008217 | $0.008549 | $0.005113 |
2019-11-23 | $0.008217 | $0.007182 | $0.008561 | $0.0046060 |
2019-11-24 | $0.007182 | $0.006631 | $0.007218 | $0.006017 |
2019-11-25 | $0.006631 | $0.006527 | $0.006992 | $0.006130 |
2019-11-26 | $0.006527 | $0.006241 | $0.007175 | $0.005731 |
2019-11-27 | $0.006241 | $0.006483 | $0.007247 | $0.006117 |
2019-11-28 | $0.006483 | $0.007124 | $0.007611 | $0.006139 |
2019-11-29 | $0.007124 | $0.007377 | $0.007612 | $0.006841 |
2019-11-30 | $0.007377 | $0.006709 | $0.007289 | $0.006605 |
2019-12-01 | $0.006709 | $0.007059 | $0.007989 | $0.006413 |
2019-12-02 | $0.007059 | $0.006237 | $0.007429 | $0.005780 |
2019-12-03 | $0.006237 | $0.007282 | $0.007321 | $0.006143 |
2019-12-04 | $0.007282 | $0.005510 | $0.007183 | $0.005340 |
2019-12-05 | $0.005510 | $0.006324 | $0.006796 | $0.005194 |
2019-12-06 | $0.006324 | $0.005609 | $0.006648 | $0.005390 |
2019-12-07 | $0.005609 | $0.005383 | $0.006043 | $0.005232 |
2019-12-08 | $0.005383 | $0.005366 | $0.005598 | $0.005210 |
2019-12-09 | $0.005366 | $0.005405 | $0.005472 | $0.005139 |
2019-12-10 | $0.005405 | $0.0049800 | $0.005406 | $0.0039370 |
2019-12-11 | $0.0049800 | $0.0044990 | $0.005177 | $0.0043340 |
2019-12-12 | $0.0044990 | $0.0043310 | $0.0047370 | $0.0043170 |
2019-12-13 | $0.0043310 | $0.0046090 | $0.0046140 | $0.0043290 |
2019-12-14 | $0.0046090 | $0.0043440 | $0.0045230 | $0.0042630 |
2019-12-15 | $0.0043440 | $0.005171 | $0.005795 | $0.0042750 |
2019-12-16 | $0.005171 | $0.0044020 | $0.0049910 | $0.0043040 |
2019-12-17 | $0.0044020 | $0.0044620 | $0.0048940 | $0.0038440 |
2019-12-18 | $0.0044620 | $0.0047280 | $0.005138 | $0.0044010 |
2019-12-19 | $0.0047280 | $0.0043730 | $0.005716 | $0.0041160 |
2019-12-20 | $0.0043730 | $0.0046550 | $0.0049820 | $0.0042680 |
2019-12-21 | $0.0046550 | $0.0046000 | $0.005170 | $0.0041810 |
2019-12-22 | $0.0046000 | $0.0044450 | $0.005654 | $0.0042330 |
2019-12-23 | $0.0044450 | $0.0035860 | $0.0045030 | $0.0027210 |
2019-12-24 | $0.0035860 | $0.0035170 | $0.0036820 | $0.0027960 |
2019-12-25 | $0.0035170 | $0.0036950 | $0.0040360 | $0.0032430 |
2019-12-26 | $0.0036950 | $0.0040870 | $0.005008 | $0.0032250 |
2019-12-27 | $0.0040870 | $0.0039720 | $0.0048650 | $0.0036680 |
2019-12-28 | $0.0039720 | $0.0042400 | $0.0047840 | $0.0034810 |
2019-12-29 | $0.0042400 | $0.0035170 | $0.0048020 | $0.0033640 |
2019-12-30 | $0.0035170 | $0.0038270 | $0.0046010 | $0.0034090 |
2019-12-31 | $0.0038270 | $0.0039860 | $0.0043870 | $0.0035850 |
2020-01-01 | $0.0039860 | $0.0040770 | $0.0041540 | $0.0037120 |
2020-01-02 | $0.0040770 | $0.0034610 | $0.0043180 | $0.0033830 |
2020-01-03 | $0.0034610 | $0.0034620 | $0.0037160 | $0.0032070 |
2020-01-04 | $0.0034620 | $0.0034200 | $0.0037020 | $0.0032020 |
2020-01-05 | $0.0034200 | $0.0034330 | $0.0035230 | $0.0031680 |
2020-01-06 | $0.0034330 | $0.0032970 | $0.0036850 | $0.0025350 |
2020-01-07 | $0.0032970 | $0.0033680 | $0.0035140 | $0.0022190 |
2020-01-08 | $0.0033680 | $0.0038220 | $0.0038670 | $0.0030950 |
2020-01-09 | $0.0038220 | $0.0040430 | $0.0042470 | $0.0032420 |
2020-01-10 | $0.0040430 | $0.0039860 | $0.0045960 | $0.0035610 |
2020-01-11 | $0.0039860 | $0.0038040 | $0.0044080 | $0.0035940 |
2020-01-12 | $0.0038040 | $0.0039720 | $0.0044950 | $0.0038260 |
2020-01-13 | $0.0039720 | $0.0043970 | $0.0045710 | $0.0038250 |
2020-01-14 | $0.0043970 | $0.0043920 | $0.005133 | $0.0042610 |
2020-01-15 | $0.0043920 | $0.0040590 | $0.0044280 | $0.0038860 |
2020-01-16 | $0.0040590 | $0.0029450 | $0.0040420 | $0.0028860 |
2020-01-17 | $0.0029450 | $0.0032900 | $0.0033640 | $0.0030320 |
2020-01-18 | $0.0032900 | $0.0034420 | $0.0035010 | $0.0029680 |
2020-01-19 | $0.0034420 | $0.0033220 | $0.0044670 | $0.0020650 |
2020-01-20 | $0.0033220 | $0.0030220 | $0.0044640 | $0.0028670 |
2020-01-21 | $0.0030220 | $0.0031260 | $0.0032570 | $0.0029150 |
2020-01-22 | $0.0031260 | $0.0031800 | $0.0034560 | $0.0029820 |
2020-01-23 | $0.0031800 | $0.0030170 | $0.0031680 | $0.0028750 |
2020-01-24 | $0.0030170 | $0.0027890 | $0.0030520 | $0.0024720 |
2020-01-25 | $0.0027890 | $0.0025020 | $0.0028140 | $0.0024260 |
2020-01-26 | $0.0025020 | $0.0025020 | $0.0027590 | $0.0020500 |
2020-01-27 | $0.0025020 | $0.0023840 | $0.0028210 | $0.0023400 |
2020-01-28 | $0.0023840 | $0.0029130 | $0.0030180 | $0.0023280 |
2020-01-29 | $0.0029130 | $0.0026170 | $0.0029920 | $0.0026000 |
2020-01-30 | $0.0026170 | $0.0024420 | $0.0029400 | $0.0023760 |
2020-01-31 | $0.0024420 | $0.0025890 | $0.0028010 | $0.0023480 |
2020-02-01 | $0.0025890 | $0.0027710 | $0.0028270 | $0.0025620 |
2020-02-02 | $0.0027710 | $0.0024830 | $0.0029200 | $0.0024230 |
2020-02-03 | $0.0024830 | $0.0026850 | $0.0027080 | $0.0023970 |
2020-02-04 | $0.0026850 | $0.0027510 | $0.0027630 | $0.0024420 |
2020-02-05 | $0.0027510 | $0.0031450 | $0.0031560 | $0.0028210 |
2020-02-06 | $0.0031450 | $0.0033400 | $0.0035150 | $0.0031830 |
2020-02-07 | $0.0033400 | $0.0037840 | $0.0038400 | $0.0033400 |
2020-02-08 | $0.0037840 | $0.0049480 | $0.005687 | $0.0035780 |
2020-02-09 | $0.0049480 | $0.0048780 | $0.006090 | $0.0044440 |
2020-02-10 | $0.0048780 | $0.0048370 | $0.005210 | $0.0047390 |
2020-02-11 | $0.0048370 | $0.0045870 | $0.005491 | $0.0044300 |
2020-02-12 | $0.0045870 | $0.0043990 | $0.005381 | $0.0041680 |
2020-02-13 | $0.0043990 | $0.006435 | $0.009593 | $0.0043830 |
2020-02-14 | $0.006435 | $0.006116 | $0.007451 | $0.005621 |
2020-02-15 | $0.006116 | $0.006563 | $0.007074 | $0.005400 |
2020-02-16 | $0.006563 | $0.0049760 | $0.006794 | $0.0042520 |
2020-02-17 | $0.0049760 | $0.005109 | $0.005241 | $0.0047560 |
2020-02-18 | $0.005109 | $0.0046290 | $0.005964 | $0.0041530 |
2020-02-19 | $0.0046290 | $0.0048280 | $0.0048720 | $0.0041080 |
2020-02-20 | $0.0048280 | $0.0048500 | $0.0049660 | $0.0044040 |
2020-02-21 | $0.0048500 | $0.005360 | $0.005424 | $0.0048550 |
2020-02-22 | $0.005360 | $0.005926 | $0.006212 | $0.005034 |
2020-02-23 | $0.005926 | $0.005212 | $0.006880 | $0.0044070 |
2020-02-24 | $0.005212 | $0.005126 | $0.005137 | $0.0043210 |
2020-02-25 | $0.005126 | $0.0042140 | $0.005038 | $0.0039820 |
2020-02-26 | $0.0042140 | $0.0033200 | $0.005589 | $0.0030450 |
2020-02-27 | $0.0033200 | $0.0044490 | $0.0049860 | $0.0033770 |
2020-02-28 | $0.0044490 | $0.0034520 | $0.0045830 | $0.0034200 |
2020-02-29 | $0.0034520 | $0.0033000 | $0.0035530 | $0.0032410 |
2020-03-01 | $0.0033000 | $0.0032920 | $0.0034990 | $0.0031240 |
2020-03-02 | $0.0032920 | $0.0042840 | $0.0044330 | $0.0034810 |
2020-03-03 | $0.0042840 | $0.005449 | $0.005592 | $0.0038760 |
2020-03-04 | $0.005449 | $0.0038350 | $0.005588 | $0.0031230 |
2020-03-05 | $0.0038350 | $0.005594 | $0.005715 | $0.0039020 |
2020-03-06 | $0.005594 | $0.005896 | $0.006139 | $0.0043550 |
2020-03-07 | $0.005896 | $0.0049960 | $0.005911 | $0.0007400 |
2020-03-08 | $0.0049960 | $0.0045450 | $0.005044 | $0.0036280 |
2020-03-09 | $0.0045450 | $0.0042400 | $0.0048030 | $0.0040940 |
2020-03-10 | $0.0042400 | $0.0040160 | $0.0046600 | $0.0037440 |
2020-03-11 | $0.0040160 | $0.0038700 | $0.0040550 | $0.0036300 |
2020-03-12 | $0.0038700 | $0.0021760 | $0.0022650 | $0.0020920 |
2020-03-13 | $0.0021760 | $0.0025560 | $0.0028010 | $0.0022520 |
2020-03-14 | $0.0025560 | $0.0025890 | $0.006840 | $0.0018330 |
2020-03-15 | $0.0025890 | $0.0019300 | $0.0029520 | $0.0018680 |
2020-03-16 | $0.0019300 | $0.0022480 | $0.0023280 | $0.0017180 |
2020-03-17 | $0.0022480 | $0.0024920 | $0.0027910 | $0.0020780 |
2020-03-18 | $0.0024920 | $0.0022760 | $0.0026320 | $0.0022230 |
2020-03-19 | $0.0022760 | $0.0023180 | $0.0026370 | $0.0022690 |
2020-03-20 | $0.0023180 | $0.0024850 | $0.0025110 | $0.0022580 |
2020-03-21 | $0.0024850 | $0.0025190 | $0.0031990 | $0.0022790 |
2020-03-22 | $0.0025190 | $0.0023130 | $0.0023990 | $0.0021110 |
2020-03-23 | $0.0023130 | $0.0032710 | $0.0032860 | $0.0025580 |
2020-03-24 | $0.0032710 | $0.005575 | $0.005581 | $0.0020210 |
2020-03-25 | $0.005575 | $0.005251 | $0.006224 | $0.0031370 |
2020-03-26 | $0.005251 | $0.0039480 | $0.005375 | $0.0039290 |
2020-03-27 | $0.0039480 | $0.0044940 | $0.005196 | $0.0030340 |
2020-03-28 | $0.0044940 | $0.0029680 | $0.007291 | $0.0028890 |
2020-03-29 | $0.0029680 | $0.0028100 | $0.006409 | $0.0027410 |
2020-03-30 | $0.0028100 | $0.0031050 | $0.0032720 | $0.0029770 |
2020-03-31 | $0.0031050 | $0.0030030 | $0.0032450 | $0.0029310 |
2020-04-01 | $0.0030030 | $0.0030860 | $0.0033900 | $0.0030520 |
2020-04-02 | $0.0030860 | $0.0033020 | $0.0035030 | $0.0031160 |
2020-04-03 | $0.0033020 | $0.0038880 | $0.007271 | $0.0032490 |
2020-04-04 | $0.0038880 | $0.0037580 | $0.0040150 | $0.0031790 |
2020-04-05 | $0.0037580 | $0.0034520 | $0.0038880 | $0.0033810 |
2020-04-06 | $0.0034520 | $0.0045530 | $0.0045870 | $0.0040260 |
2020-04-07 | $0.0045530 | $0.0034940 | $0.0044570 | $0.0032930 |
2020-04-08 | $0.0034940 | $0.0038600 | $0.0039170 | $0.0034680 |
2020-04-09 | $0.0038600 | $0.0037600 | $0.0038250 | $0.0034020 |
2020-04-10 | $0.0037600 | $0.0034110 | $0.0035040 | $0.0033210 |
2020-04-11 | $0.0034110 | $0.0034340 | $0.0035720 | $0.0033380 |
2020-04-12 | $0.0034340 | $0.0034320 | $0.0035720 | $0.0032730 |
2020-04-13 | $0.0034320 | $0.0033940 | $0.0035050 | $0.0032300 |
2020-04-14 | $0.0033940 | $0.0032850 | $0.007930 | $0.0031720 |
2020-04-15 | $0.0032850 | $0.0036440 | $0.0039360 | $0.0031430 |
2020-04-16 | $0.0036440 | $0.0042580 | $0.0044250 | $0.0040490 |
2020-04-17 | $0.0042580 | $0.0033720 | $0.0044250 | $0.0032470 |
2020-04-18 | $0.0033720 | $0.0034690 | $0.0038930 | $0.0031850 |
2020-04-19 | $0.0034690 | $0.0034640 | $0.0035980 | $0.0032030 |
2020-04-20 | $0.0034640 | $0.0028030 | $0.0033590 | $0.0026680 |
2020-04-21 | $0.0028030 | $0.0045300 | $0.006777 | $0.0026540 |
2020-04-22 | $0.0045300 | $0.0039920 | $0.0048930 | $0.0037540 |
2020-04-23 | $0.0039920 | $0.0041670 | $0.0042500 | $0.0037600 |
2020-04-24 | $0.0041670 | $0.0031360 | $0.0045030 | $0.0029210 |
2020-04-25 | $0.0031360 | $0.0031020 | $0.0037460 | $0.0029100 |
2020-04-26 | $0.0031020 | $0.005324 | $0.005358 | $0.0030600 |
2020-04-27 | $0.005324 | $0.0048530 | $0.005331 | $0.0027450 |
2020-04-28 | $0.0048530 | $0.0035810 | $0.005333 | $0.0029120 |
2020-04-29 | $0.0035810 | $0.0035740 | $0.005619 | $0.0035650 |
2020-04-30 | $0.0035740 | $0.0036010 | $0.0040920 | $0.0033770 |
2020-05-01 | $0.0036010 | $0.0035400 | $0.0038050 | $0.0035000 |
2020-05-02 | $0.0035400 | $0.0028200 | $0.0037630 | $0.0017430 |
2020-05-03 | $0.0028200 | $0.005422 | $0.005684 | $0.0027660 |
2020-05-04 | $0.005422 | $0.0049440 | $0.005380 | $0.0045260 |
2020-05-05 | $0.0049440 | $0.005022 | $0.005131 | $0.0047510 |
2020-05-06 | $0.005022 | $0.0048360 | $0.0049700 | $0.0046550 |
2020-05-07 | $0.0048360 | $0.005195 | $0.005305 | $0.0049650 |
2020-05-08 | $0.005195 | $0.005191 | $0.005278 | $0.0049440 |
2020-05-09 | $0.005191 | $0.0040840 | $0.005231 | $0.0024220 |
2020-05-10 | $0.0040840 | $0.0044090 | $0.005077 | $0.0036080 |
2020-05-11 | $0.0044090 | $0.0032400 | $0.0045450 | $0.0028980 |
2020-05-12 | $0.0032400 | $0.0034540 | $0.0036590 | $0.0031830 |
2020-05-13 | $0.0034540 | $0.0034270 | $0.0036470 | $0.0031540 |
2020-05-14 | $0.0034270 | $0.0037530 | $0.0038140 | $0.0034280 |
2020-05-15 | $0.0037530 | $0.0036070 | $0.0037060 | $0.0032430 |
2020-05-16 | $0.0036070 | $0.005350 | $0.005432 | $0.0034090 |
2020-05-17 | $0.005350 | $0.005040 | $0.005607 | $0.0049880 |
2020-05-18 | $0.005040 | $0.005542 | $0.005787 | $0.005229 |
2020-05-19 | $0.005542 | $0.0039560 | $0.005778 | $0.0038720 |
2020-05-20 | $0.0039560 | $0.005475 | $0.005605 | $0.0037500 |
2020-05-21 | $0.005475 | $0.005176 | $0.005331 | $0.005163 |
2020-05-22 | $0.005176 | $0.005404 | $0.005711 | $0.005219 |
2020-05-23 | $0.005404 | $0.0047950 | $0.005519 | $0.0036110 |
2020-05-24 | $0.0047950 | $0.005160 | $0.005268 | $0.0045810 |
2020-05-25 | $0.005160 | $0.005211 | $0.005515 | $0.005045 |
2020-05-26 | $0.005211 | $0.006320 | $0.006974 | $0.0049670 |
2020-05-27 | $0.006320 | $0.007163 | $0.007473 | $0.006492 |
2020-05-28 | $0.007163 | $0.007779 | $0.007880 | $0.007391 |
2020-05-29 | $0.007779 | $0.007470 | $0.007825 | $0.007261 |
2020-05-30 | $0.007470 | $0.007324 | $0.008488 | $0.007324 |
2020-05-31 | $0.007324 | $0.005907 | $0.006968 | $0.005427 |
2020-06-01 | $0.005907 | $0.006952 | $0.007059 | $0.006327 |
2020-06-02 | $0.006952 | $0.007091 | $0.007165 | $0.005948 |
2020-06-03 | $0.007091 | $0.006107 | $0.007356 | $0.005385 |
2020-06-04 | $0.006107 | $0.006018 | $0.006081 | $0.005738 |
2020-06-05 | $0.006018 | $0.007099 | $0.0119600 | $0.005659 |
2020-06-06 | $0.007099 | $0.006841 | $0.007238 | $0.006684 |
2020-06-07 | $0.006841 | $0.006630 | $0.007318 | $0.006366 |
2020-06-08 | $0.006630 | $0.0099450 | $0.0100100 | $0.006455 |
2020-06-09 | $0.0099450 | $0.006883 | $0.0100800 | $0.006273 |
2020-06-10 | $0.006883 | $0.007827 | $0.009672 | $0.006855 |
2020-06-11 | $0.007827 | $0.007781 | $0.009312 | $0.005804 |
2020-06-12 | $0.007781 | $0.008623 | $0.008730 | $0.007796 |
2020-06-13 | $0.008623 | $0.008266 | $0.008802 | $0.006039 |
2020-06-14 | $0.008266 | $0.008692 | $0.009040 | $0.007810 |
2020-06-15 | $0.008692 | $0.008105 | $0.008786 | $0.006897 |
2020-06-16 | $0.008105 | $0.0145200 | $0.0148400 | $0.007743 |
2020-06-17 | $0.0145200 | $0.0135000 | $0.0144800 | $0.0123000 |
2020-06-18 | $0.0135000 | $0.0135800 | $0.0137200 | $0.007945 |
2020-06-19 | $0.0135800 | $0.0129400 | $0.0134400 | $0.0126100 |
2020-06-20 | $0.0129400 | $0.0315200 | $0.0373500 | $0.0127400 |
2020-06-21 | $0.0315200 | $0.0278200 | $0.0315500 | $0.0276400 |
2020-06-22 | $0.0278200 | $0.0277400 | $0.0301400 | $0.0274200 |
2020-06-23 | $0.0277400 | $0.0127400 | $0.0277700 | $0.0121600 |
2020-06-24 | $0.0127400 | $0.0203800 | $0.0206800 | $0.0122500 |
2020-06-25 | $0.0203800 | $0.0118100 | $0.0201900 | $0.0115500 |
2020-06-26 | $0.0118100 | $0.009378 | $0.0142500 | $0.009064 |
2020-06-27 | $0.009378 | $0.009325 | $0.009331 | $0.008722 |
2020-06-28 | $0.009325 | $0.009762 | $0.0107000 | $0.009391 |
2020-06-29 | $0.009762 | $0.009871 | $0.0102300 | $0.009743 |
2020-06-30 | $0.009871 | $0.0166500 | $0.0176700 | $0.008960 |
2020-07-01 | $0.0166500 | $0.0116500 | $0.0171700 | $0.008983 |
2020-07-02 | $0.0116500 | $0.008453 | $0.0117400 | $0.008414 |
2020-07-03 | $0.008453 | $0.006797 | $0.008864 | $0.006165 |
2020-07-04 | $0.006797 | $0.006483 | $0.008229 | $0.0048390 |
2020-07-05 | $0.006483 | $0.006202 | $0.006839 | $0.006118 |
2020-07-06 | $0.006202 | $0.006801 | $0.007209 | $0.006353 |
2020-07-07 | $0.006801 | $0.006829 | $0.006884 | $0.006245 |
2020-07-08 | $0.006829 | $0.005918 | $0.009007 | $0.005755 |
2020-07-09 | $0.005918 | $0.007219 | $0.007291 | $0.005730 |
2020-07-10 | $0.007219 | $0.008544 | $0.008655 | $0.006973 |
2020-07-11 | $0.008544 | $0.006953 | $0.008587 | $0.006087 |
2020-07-12 | $0.006953 | $0.006916 | $0.007210 | $0.006474 |
2020-07-13 | $0.006916 | $0.006961 | $0.008041 | $0.006554 |
2020-07-14 | $0.006961 | $0.007843 | $0.007896 | $0.006465 |
2020-07-15 | $0.007843 | $0.008190 | $0.008555 | $0.007377 |
2020-07-16 | $0.008190 | $0.009293 | $0.009314 | $0.005457 |
2020-07-17 | $0.009293 | $0.007800 | $0.0114100 | $0.005379 |
2020-07-18 | $0.007800 | $0.007825 | $0.0271900 | $0.005721 |
2020-07-19 | $0.007825 | $0.0102600 | $0.0110900 | $0.007937 |
2020-07-20 | $0.0102600 | $0.007874 | $0.0130100 | $0.007047 |
2020-07-21 | $0.007874 | $0.008286 | $0.0101900 | $0.007578 |
2020-07-22 | $0.008286 | $0.008255 | $0.0121500 | $0.007713 |
2020-07-23 | $0.008255 | $0.0103100 | $0.0103200 | $0.007200 |
2020-07-24 | $0.0103100 | $0.0131300 | $0.0131600 | $0.0102700 |
2020-07-25 | $0.0131300 | $0.0128500 | $0.0149800 | $0.0104800 |
2020-07-26 | $0.0128500 | $0.0198700 | $0.0199900 | $0.0130100 |
2020-07-27 | $0.0198700 | $0.0208300 | $0.0213600 | $0.0121300 |
2020-07-28 | $0.0208300 | $0.0198000 | $0.0206800 | $0.0193400 |
2020-07-29 | $0.0198000 | $0.0175400 | $0.0206400 | $0.0173200 |
2020-07-30 | $0.0175400 | $0.0175600 | $0.0220500 | $0.0150800 |
2020-07-31 | $0.0175600 | $0.0161100 | $0.0186100 | $0.0153900 |
2020-08-01 | $0.0161100 | $0.0163000 | $0.0189800 | $0.0155000 |
2020-08-02 | $0.0163000 | $0.0165000 | $0.0166600 | $0.0148800 |
2020-08-03 | $0.0165000 | $0.0193900 | $0.0197700 | $0.0171100 |
2020-08-04 | $0.0193900 | $0.0182800 | $0.0198900 | $0.0174100 |
2020-08-05 | $0.0182800 | $0.0157400 | $0.0188800 | $0.0142800 |
2020-08-06 | $0.0157400 | $0.0146100 | $0.0155400 | $0.0139000 |
2020-08-07 | $0.0146100 | $0.0139600 | $0.0150500 | $0.0133800 |
2020-08-08 | $0.0139600 | $0.0150800 | $0.0154100 | $0.0143700 |
2020-08-09 | $0.0150800 | $0.0164200 | $0.0166900 | $0.0148000 |
2020-08-10 | $0.0164200 | $0.0150100 | $0.0169000 | $0.0149900 |
2020-08-11 | $0.0150100 | $0.0142800 | $0.0162100 | $0.0120400 |
2020-08-12 | $0.0142800 | $0.0201700 | $0.0207800 | $0.0143500 |
2020-08-13 | $0.0201700 | $0.0216600 | $0.0222500 | $0.0173400 |
2020-08-14 | $0.0216600 | $0.0188200 | $0.0224700 | $0.0163000 |
2020-08-15 | $0.0188200 | $0.0183800 | $0.0200200 | $0.0160300 |
2020-08-16 | $0.0183800 | $0.0211400 | $0.0211400 | $0.0182300 |
2020-08-17 | $0.0211400 | $0.0208100 | $0.0211800 | $0.0173200 |
2020-08-18 | $0.0208100 | $0.0187700 | $0.0212200 | $0.0170500 |
2020-08-19 | $0.0187700 | $0.0145900 | $0.0191800 | $0.0141800 |
2020-08-20 | $0.0145900 | $0.0148100 | $0.0196800 | $0.0144300 |
2020-08-21 | $0.0148100 | $0.0166500 | $0.0170600 | $0.0137700 |
2020-08-22 | $0.0166500 | $0.0179600 | $0.0180300 | $0.0165600 |
2020-08-23 | $0.0179600 | $0.0183000 | $0.0196800 | $0.0144000 |
2020-08-24 | $0.0183000 | $0.0173200 | $0.0205000 | $0.0165900 |
2020-08-25 | $0.0173200 | $0.0185100 | $0.0188200 | $0.0162200 |
2020-08-26 | $0.0185100 | $0.0181000 | $0.0188600 | $0.0178500 |
2020-08-27 | $0.0181000 | $0.0144400 | $0.0182900 | $0.0134300 |
2020-08-28 | $0.0144400 | $0.0156000 | $0.0159000 | $0.0148100 |
2020-08-29 | $0.0156000 | $0.0210300 | $0.0263900 | $0.0152100 |
2020-08-30 | $0.0210300 | $0.0300200 | $0.0436800 | $0.0226100 |
2020-08-31 | $0.0300200 | $0.0338100 | $0.0341000 | $0.0131500 |
2020-09-01 | $0.0338100 | $0.0264000 | $0.0372500 | $0.0162300 |
2020-09-02 | $0.0264000 | $0.0271300 | $0.0273600 | $0.0242600 |
2020-09-03 | $0.0271300 | $0.0175300 | $0.0237700 | $0.008888 |
2020-09-04 | $0.0175300 | $0.0179000 | $0.0192900 | $0.0176600 |
2020-09-05 | $0.0179000 | $0.0143500 | $0.0155900 | $0.0140400 |
2020-09-06 | $0.0143500 | $0.0155500 | $0.0158300 | $0.0143100 |
2020-09-07 | $0.0155500 | $0.0149000 | $0.0160200 | $0.0141900 |
2020-09-08 | $0.0149000 | $0.0129200 | $0.0146600 | $0.0123100 |
2020-09-09 | $0.0129200 | $0.0184600 | $0.0192400 | $0.0131300 |
2020-09-10 | $0.0184600 | $0.0159200 | $0.0197500 | $0.0141000 |
2020-09-11 | $0.0159200 | $0.0210700 | $0.0215500 | $0.0161800 |
2020-09-12 | $0.0210700 | $0.0186300 | $0.0218800 | $0.0150500 |
2020-09-13 | $0.0186300 | $0.0189100 | $0.0192900 | $0.0174600 |
2020-09-14 | $0.0189100 | $0.0200700 | $0.0207400 | $0.0192800 |
2020-09-15 | $0.0200700 | $0.0185500 | $0.0200200 | $0.0181000 |
2020-09-16 | $0.0185500 | $0.0190400 | $0.0190400 | $0.0180900 |
2020-09-17 | $0.0190400 | $0.0218800 | $0.0366500 | $0.0203100 |
2020-09-18 | $0.0218800 | $0.0231000 | $0.0232500 | $0.0213800 |
2020-09-19 | $0.0231000 | $0.0227800 | $0.0260300 | $0.0227200 |
2020-09-20 | $0.0227800 | $0.0219200 | $0.0222500 | $0.0213200 |
2020-09-21 | $0.0219200 | $0.0187300 | $0.0201500 | $0.0182700 |
2020-09-22 | $0.0187300 | $0.0343600 | $0.0356600 | $0.0183200 |
2020-09-23 | $0.0343600 | $0.0278500 | $0.0320000 | $0.009074 |
2020-09-24 | $0.0278500 | $0.0290900 | $0.0308100 | $0.0285900 |
2020-09-25 | $0.0290900 | $0.0211500 | $0.0294100 | $0.0206200 |
2020-09-26 | $0.0211500 | $0.0214400 | $0.0215700 | $0.0208500 |
2020-09-27 | $0.0214400 | $0.0249400 | $0.0249500 | $0.0206300 |
2020-09-28 | $0.0249400 | $0.0266700 | $0.0289200 | $0.0244400 |
2020-09-29 | $0.0266700 | $0.0261600 | $0.0279500 | $0.0261000 |
2020-09-30 | $0.0261600 | $0.0265100 | $0.0267800 | $0.0251700 |
2020-10-01 | $0.0265100 | $0.0246100 | $0.0262100 | $0.0241200 |
2020-10-02 | $0.0246100 | $0.0253300 | $0.0389400 | $0.008016 |
2020-10-03 | $0.0253300 | $0.0243500 | $0.0256200 | $0.0243300 |
2020-10-04 | $0.0243500 | $0.0254000 | $0.0257200 | $0.0242300 |
2020-10-05 | $0.0254000 | $0.0276300 | $0.0278200 | $0.0251300 |
2020-10-06 | $0.0276300 | $0.0241900 | $0.0341900 | $0.0235700 |
2020-10-07 | $0.0241900 | $0.0253500 | $0.0263900 | $0.0241100 |
2020-10-08 | $0.0253500 | $0.0264800 | $0.0269200 | $0.0249100 |
2020-10-09 | $0.0264800 | $0.0282800 | $0.0286400 | $0.0272200 |
2020-10-10 | $0.0282800 | $0.0278700 | $0.0295200 | $0.0274500 |
2020-10-11 | $0.0278700 | $0.0289700 | $0.0292000 | $0.0278000 |
2020-10-12 | $0.0289700 | $0.0296100 | $0.0311100 | $0.0294100 |
2020-10-13 | $0.0296100 | $0.0288000 | $0.0298500 | $0.0282500 |
2020-10-14 | $0.0288000 | $0.0249600 | $0.0296700 | $0.0241300 |
2020-10-15 | $0.0249600 | $0.0279900 | $0.0303500 | $0.0245800 |
2020-10-16 | $0.0279900 | $0.0256500 | $0.0275600 | $0.0254300 |
2020-11-07 | $0.0310200 | $0.0285000 | $0.0297600 | $0.0250600 |
2020-11-08 | $0.0285000 | $0.0284200 | $0.0285000 | $0.0284200 |
2020-11-09 | $0.0308900 | $0.0272000 | $0.0307600 | $0.0257200 |
2020-11-10 | $0.0272000 | $0.0261200 | $0.0275900 | $0.0255600 |
2020-11-11 | $0.0261300 | $0.0385700 | $0.0402800 | $0.0263700 |
2020-11-12 | $0.0385800 | $0.0378000 | $0.0386000 | $0.0376300 |
2020-11-13 | $0.0311500 | $0.0312000 | $0.0312000 | $0.0312000 |
2020-11-14 | $0.0312000 | $0.0307100 | $0.0307100 | $0.0307100 |
2020-11-15 | $0.0307100 | $0.0305100 | $0.0305100 | $0.0305100 |
2020-11-16 | $0.0366700 | $0.0318800 | $0.0377500 | $0.0286400 |
2020-11-17 | $0.0318100 | $0.0356300 | $0.0358300 | $0.0319900 |
2020-11-18 | $0.0356300 | $0.0300900 | $0.0364500 | $0.0298000 |
2020-11-19 | $0.0300900 | $0.0272700 | $0.0303600 | $0.0272700 |
2020-11-20 | $0.0272800 | $0.0294900 | $0.0312100 | $0.0287600 |
2020-11-21 | $0.0294900 | $0.0302900 | $0.0328100 | $0.0296400 |
2020-11-22 | $0.0303800 | $0.0305800 | $0.0308800 | $0.0288500 |
2020-11-23 | $0.0306700 | $0.0302600 | $0.0334800 | $0.0298000 |
2020-11-24 | $0.0302800 | $0.0297800 | $0.0338600 | $0.0263000 |
2020-11-25 | $0.0299000 | $0.0267900 | $0.0285500 | $0.0260800 |
2020-11-26 | $0.0266700 | $0.0259300 | $0.0262800 | $0.0240000 |
2020-11-27 | $0.0260600 | $0.0297600 | $0.0325400 | $0.0234800 |
2020-11-28 | $0.0297600 | $0.0300300 | $0.0300400 | $0.0297600 |
2020-11-30 | $0.0299700 | $0.0328100 | $0.0336100 | $0.0307700 |
2020-12-01 | $0.0329100 | $0.0281800 | $0.0316800 | $0.0278500 |
2020-12-02 | $0.0280000 | $0.0283300 | $0.0287600 | $0.0265000 |
2020-12-03 | $0.0283300 | $0.0349500 | $0.0357100 | $0.0272900 |
2020-12-04 | $0.0349100 | $0.0326900 | $0.0335800 | $0.0315400 |
2020-12-05 | $0.0324500 | $0.0372100 | $0.0373100 | $0.0340300 |
2020-12-06 | $0.0373000 | $0.0343800 | $0.0378100 | $0.0335800 |
2020-12-07 | $0.0344100 | $0.0330200 | $0.0338600 | $0.0317400 |
2020-12-08 | $0.0330200 | $0.0329400 | $0.0330200 | $0.0329400 |
모집통화 | 거래소 |
---|---|
DVP/BTC | bibox |
DVP/ETH | bibox |
DVP/KRW | bithumb |
DVP/ETH | gateio |
DVP/USDT | gateio |