Digitaalvaluutade hoidmine ja haldamine kergust
Ole oma pank
Date | Open | Close | High | Low |
---|---|---|---|---|
2018-01-29 | $0.6158000 | $0.2818000 | $1.17 | $0.1638000 |
2018-01-30 | $0.2342000 | $0.1968000 | $0.2553000 | $0.0899 |
2018-01-31 | $0.1968000 | $0.2156000 | $0.2223000 | $0.2045000 |
2018-02-01 | $0.1890000 | $0.1745000 | $0.1981000 | $0.1745000 |
2018-02-02 | $0.1745000 | $0.1743000 | $0.1743000 | $0.1395000 |
2018-02-03 | $0.1743000 | $0.1939000 | $0.1939000 | $0.1845000 |
2018-02-04 | $0.1940000 | $0.1490000 | $0.2483000 | $0.1490000 |
2018-02-05 | $0.1487000 | $0.1168000 | $0.1307000 | $0.1168000 |
2018-02-06 | $0.1168000 | $0.1492000 | $0.1719000 | $0.1178000 |
2018-02-07 | $0.1492000 | $0.1034000 | $0.1827000 | $0.1034000 |
2018-02-08 | $0.1278000 | $0.1578000 | $0.1700000 | $0.1383000 |
2018-03-01 | $0.1286000 | $0.1131000 | $0.1314000 | $0.1131000 |
2018-03-02 | $0.1131000 | $0.1035000 | $0.1121000 | $0.1035000 |
2018-03-04 | $0.1112000 | $0.1124000 | $0.1124000 | $0.1124000 |
2018-03-05 | $0.1124000 | $0.1104000 | $0.1478000 | $0.1104000 |
2018-03-06 | $0.1104000 | $0.0995100 | $0.1060000 | $0.0979 |
2018-03-08 | $0.0916 | $0.0909 | $0.0909 | $0.0853 |
2018-03-09 | $0.0909 | $0.0945 | $0.0945 | $0.0945 |
2018-03-10 | $0.0945 | $0.0826 | $0.1049000 | $0.0819 |
2018-03-11 | $0.0826 | $0.0864 | $0.0872 | $0.0864 |
2018-03-12 | $0.0864 | $0.0843 | $0.0843 | $0.0836 |
2018-03-15 | $0.0736 | $0.0733 | $0.0733 | $0.0733 |
2018-03-16 | $0.0660 | $0.0649 | $0.0649 | $0.0649 |
2018-03-18 | $0.0594 | $0.0591 | $0.0692 | $0.0580 |
2018-03-19 | $0.0591 | $0.0821 | $0.0821 | $0.0611 |
2018-03-20 | $0.0821 | $0.0613 | $0.0824 | $0.0602 |
2018-03-21 | $0.0602 | $0.0610 | $0.0827 | $0.0560 |
2018-03-22 | $0.0610 | $0.0797 | $0.0797 | $0.0485900 |
2018-03-23 | $0.0797 | $0.0489400 | $0.0803 | $0.0489400 |
2018-03-27 | $24.31 | $22.44 | $22.44 | $22.44 |
2018-03-29 | $22.30 | $0.0456800 | $19.20 | $0.0456800 |
2018-03-30 | $0.0384000 | $0.0393800 | $0.0393800 | $0.0393800 |
2018-04-01 | $0.0394100 | $0.0416700 | $0.0416700 | $0.0378900 |
2018-04-03 | $0.0423100 | $0.0457500 | $0.0457500 | $0.0457500 |
2018-04-17 | $0.0307100 | $0.0327000 | $0.0327000 | $0.0301900 |
2018-04-20 | $0.0368700 | $0.0496800 | $0.0496800 | $0.0401200 |
2018-04-21 | $0.0496800 | $0.0521 | $0.0635 | $0.0487200 |
2018-04-22 | $0.0521 | $0.0646 | $0.0646 | $0.0535 |
2018-04-23 | $0.0646 | $0.0669 | $0.0670 | $0.0667 |
2018-04-24 | $0.0669 | $0.0506 | $0.0730 | $0.0429000 |
2018-04-26 | $0.0611 | $0.0655 | $0.0655 | $0.0655 |
2018-04-27 | $0.0655 | $0.0547 | $0.0637 | $0.0547 |
2018-04-28 | $0.0547 | $0.0663 | $0.0675 | $0.0581 |
2018-04-30 | $0.0669 | $0.0583 | $0.0650 | $0.0583 |
2018-05-01 | $0.0583 | $0.0671 | $0.0671 | $0.0543 |
2018-05-02 | $0.0671 | $0.0687 | $0.0687 | $0.0687 |
2018-05-03 | $0.0556 | $0.0630 | $0.0630 | $0.0630 |
2018-05-06 | $0.0572 | $0.0941 | $0.0941 | $0.0553 |
2018-05-10 | $0.0894 | $0.0796 | $0.0861 | $0.0615 |
2018-05-11 | $0.0796 | $0.0712 | $0.0746 | $0.0522 |
2018-05-12 | $0.0712 | $0.0530 | $0.0718 | $0.0530 |
2018-05-14 | $0.0565 | $0.0509 | $0.0825 | $0.0509 |
2018-05-15 | $0.0509 | $0.0614 | $0.0614 | $0.0493900 |
2018-05-16 | $0.0614 | $0.0643 | $0.0643 | $0.0615 |
2018-05-17 | $0.0516 | $0.0487900 | $0.0487900 | $0.0487900 |
2018-05-19 | $0.0506 | $0.0668 | $0.0668 | $0.0508 |
2018-05-20 | $0.0696 | $0.0651 | $0.0715 | $0.0651 |
2018-05-21 | $0.0651 | $0.0638 | $0.0641 | $0.0634 |
2018-05-22 | $0.0638 | $0.0577 | $0.0704 | $0.0577 |
2018-05-23 | $0.0577 | $0.0514 | $0.0577 | $0.0514 |
2018-05-24 | $0.0514 | $0.0542 | $0.0542 | $0.0536 |
2018-05-25 | $0.0542 | $0.0483400 | $0.0526 | $0.0483400 |
2018-05-27 | $0.0484200 | $0.0513 | $0.0513 | $0.0470900 |
2018-05-28 | $0.0587 | $0.0553 | $0.0558 | $0.0512 |
2018-05-29 | $0.0553 | $0.0550 | $0.0612 | $0.0550 |
2018-05-31 | $0.0540 | $0.0520 | $0.0560 | $0.0520 |
2018-06-07 | $0.0546 | $0.008946 | $0.0544 | $0.008946 |
2018-06-26 | $0.006790 | $0.0343200 | $0.0343200 | $0.006358 |
2018-07-06 | $0.0373600 | $0.0291400 | $0.0375500 | $0.0291400 |
2018-07-09 | $0.0301400 | $0.0293800 | $0.0297700 | $0.0292300 |
2018-07-10 | $0.0293800 | $0.0263900 | $0.0269700 | $0.0263900 |
2018-07-12 | $0.0271800 | $0.0301600 | $0.0301600 | $0.0221900 |
2018-07-13 | $0.0301600 | $0.0254200 | $0.0302700 | $0.0254200 |
2018-07-16 | $0.0264300 | $0.0277700 | $0.0281500 | $0.0277700 |
2018-07-17 | $0.0277700 | $0.0364300 | $0.0499100 | $0.0289500 |
2018-07-21 | $0.0327700 | $0.0276600 | $0.0336600 | $0.0206600 |
2018-07-23 | $0.0274500 | $0.0278700 | $0.0278700 | $0.0241300 |
2018-07-24 | $0.0278800 | $0.0258200 | $0.0297300 | $0.0258200 |
2018-07-25 | $0.0258100 | $0.0273400 | $0.0273400 | $0.0253800 |
2018-07-26 | $0.0252600 | $0.0247200 | $0.0247600 | $0.0247200 |
2018-07-29 | $0.0250700 | $0.0235400 | $0.0251700 | $0.0235400 |
2018-07-30 | $0.0235400 | $0.0287600 | $0.0287600 | $0.0230500 |
2018-07-31 | $0.0287600 | $0.0227700 | $0.0272100 | $0.0207400 |
2018-08-01 | $0.0207300 | $0.0201500 | $0.0201500 | $0.0197400 |
2018-08-02 | $0.0201500 | $0.0193200 | $0.0197200 | $0.0193200 |
2018-08-04 | $0.0196400 | $0.0162800 | $0.0191300 | $0.0162800 |
2018-08-05 | $0.0122500 | $0.0123100 | $0.0123100 | $0.0123100 |
2018-08-07 | $0.0121900 | $0.0335600 | $0.0335600 | $0.0113800 |
2018-08-08 | $0.0335600 | $0.0138700 | $0.0315700 | $0.0138700 |
2018-08-10 | $0.0142300 | $0.0294400 | $0.0294400 | $0.0129600 |
2018-08-11 | $0.0294400 | $0.0470700 | $0.0470700 | $0.0282400 |
2018-08-12 | $0.0190800 | $0.0143200 | $0.0271900 | $0.0143200 |
2018-08-13 | $0.0143200 | $0.0127800 | $0.0127800 | $0.0127800 |
2018-08-16 | $0.0126600 | $0.0415900 | $0.0415900 | $0.0129100 |
2018-08-17 | $0.0424500 | $0.0285800 | $0.0470000 | $0.0190600 |
2018-08-18 | $0.0285800 | $0.0265400 | $0.0265400 | $0.0265400 |
2018-08-19 | $0.0265400 | $0.0269400 | $0.0269700 | $0.0269400 |
2018-08-21 | $0.0243500 | $0.0228900 | $0.0252800 | $0.0228900 |
2018-08-22 | $0.0228900 | $0.0256800 | $0.0256800 | $0.0220200 |
2018-08-27 | $0.0260600 | $0.0244800 | $0.0273600 | $0.0244800 |
2018-08-28 | $0.0244800 | $0.0396000 | $0.0401900 | $0.0251200 |
2018-08-29 | $0.0396000 | $0.0294400 | $0.0386800 | $0.0294400 |
2018-08-30 | $0.0294400 | $0.0332700 | $0.0349800 | $0.0289800 |
2018-09-01 | $0.0329800 | $0.0407000 | $0.0407000 | $0.0345900 |
2018-09-02 | $0.0407000 | $0.0406500 | $0.0406500 | $0.0406500 |
2018-09-03 | $0.0406500 | $0.0354000 | $0.0398200 | $0.0354000 |
2018-09-04 | $0.0354000 | $0.0399300 | $0.0399300 | $0.0346600 |
2018-09-05 | $0.0399300 | $0.0319600 | $0.0319600 | $0.0319600 |
2018-09-06 | $0.0319600 | $0.0290100 | $0.0321300 | $0.0290100 |
2018-09-07 | $0.0289700 | $0.0272400 | $0.0272400 | $0.0271500 |
2018-09-08 | $0.0272400 | $0.0249900 | $0.0249900 | $0.0249100 |
2018-09-09 | $0.0249900 | $0.0245400 | $0.0248900 | $0.0245400 |
2018-09-11 | $0.0246800 | $0.0209800 | $0.0231800 | $0.0209800 |
2018-09-12 | $0.0209800 | $0.0254400 | $0.0254400 | $0.0207400 |
2018-09-13 | $0.0254400 | $0.0289400 | $0.0293700 | $0.0275100 |
2018-09-14 | $0.0289400 | $0.0285900 | $0.0286200 | $0.0251700 |
2018-09-15 | $0.0285900 | $0.0281700 | $0.0303400 | $0.0280600 |
2018-09-16 | $0.0281700 | $0.0397300 | $0.0438000 | $0.0279800 |
2018-09-17 | $0.0396900 | $0.0362700 | $0.0367000 | $0.0335200 |
2018-09-18 | $0.0335200 | $0.0356300 | $0.0356300 | $0.0356300 |
2018-09-19 | $0.0360500 | $0.0360000 | $0.0362900 | $0.0347400 |
2018-09-20 | $0.0360000 | $0.0349700 | $0.0385700 | $0.0349700 |
2018-09-21 | $0.0349700 | $0.0385200 | $0.0385400 | $0.0385200 |
2018-09-22 | $0.0384700 | $0.0369100 | $0.0373900 | $0.0369100 |
2018-09-23 | $0.0369100 | $0.0338900 | $0.0374900 | $0.0325500 |
2018-09-24 | $0.0338900 | $0.0341900 | $0.0341900 | $0.0315900 |
2018-09-25 | $0.0341900 | $0.0328800 | $0.0328800 | $0.0328800 |
2018-09-26 | $0.0328800 | $0.0324700 | $0.0324700 | $0.0312700 |
2018-09-27 | $0.0324700 | $0.0286400 | $0.0347300 | $0.0286400 |
2018-09-28 | $0.0286400 | $0.0305500 | $0.0317500 | $0.0277000 |
2018-09-29 | $0.0288900 | $0.0303000 | $0.0303000 | $0.0301600 |
2018-10-01 | $0.0304700 | $0.0279600 | $0.0342400 | $0.0279600 |
2018-10-02 | $0.0279600 | $0.0265300 | $0.0273000 | $0.0265300 |
2018-10-03 | $0.0265300 | $0.0325300 | $0.0325300 | $0.0258900 |
2018-10-04 | $0.0325300 | $0.0337500 | $0.0343700 | $0.0310500 |
2018-10-05 | $0.0337500 | $0.0341900 | $0.0346900 | $0.0341900 |
2018-10-06 | $0.0341900 | $0.0399800 | $0.0399800 | $0.0336900 |
2018-10-07 | $0.0399800 | $0.0383400 | $0.0401700 | $0.0321100 |
2018-10-08 | $0.0383400 | $0.0321100 | $0.0389600 | $0.0321100 |
2018-10-09 | $0.0321100 | $0.0322100 | $0.0322100 | $0.0318500 |
2018-10-10 | $0.0322100 | $0.0320300 | $0.0322800 | $0.0319000 |
2018-10-13 | $0.0278700 | $0.0286000 | $0.0286000 | $0.0283600 |
2018-10-14 | $0.0286000 | $0.0274000 | $0.0283900 | $0.0274000 |
2018-10-15 | $0.0274000 | $0.0296200 | $0.0296400 | $0.0296200 |
2018-10-18 | $0.0291700 | $0.0278600 | $0.0284500 | $0.0271500 |
2018-10-19 | $0.0278600 | $0.0304100 | $0.0304100 | $0.0271800 |
2018-10-22 | $0.0307000 | $0.0305400 | $0.0305400 | $0.0305200 |
2018-10-24 | $0.0305500 | $0.0293800 | $0.0306400 | $0.0293800 |
2018-10-25 | $0.0293800 | $0.0305900 | $0.0305900 | $0.0285900 |
2018-10-28 | $0.0308200 | $0.0285200 | $0.0309700 | $0.0285200 |
2018-10-29 | $0.0285200 | $0.0268100 | $0.0273900 | $0.0268100 |
2018-10-30 | $0.0268100 | $0.0266800 | $0.0268800 | $0.0266800 |
2018-10-31 | $0.0266900 | $0.0274600 | $0.0274600 | $0.0269100 |
2018-11-02 | $0.0275800 | $0.0258700 | $0.0299500 | $0.0255500 |
2018-11-03 | $0.0258700 | $0.0268100 | $0.0268100 | $0.0256700 |
2018-11-04 | $0.0268100 | $0.0282500 | $0.0284000 | $0.0282500 |
2018-11-09 | $0.0282500 | $0.0302800 | $0.0302800 | $0.0246500 |
2018-11-10 | $0.0302800 | $0.0305100 | $0.0306400 | $0.0236500 |
2018-11-11 | $0.0305100 | $0.0357800 | $0.0357800 | $0.0304800 |
2018-11-12 | $0.0357800 | $0.0333500 | $0.0379500 | $0.0329100 |
2018-11-13 | $0.0333500 | $0.0363300 | $0.0365400 | $0.0326600 |
2018-11-14 | $0.0363300 | $0.0350800 | $0.0350800 | $0.0321600 |
2018-11-15 | $0.0350800 | $0.0352000 | $0.0352000 | $0.0348500 |
2018-11-16 | $0.0352000 | $0.0310300 | $0.0339000 | $0.0297200 |
2018-11-17 | $0.0310300 | $0.0296200 | $0.0316600 | $0.0296200 |
2018-11-18 | $0.0296200 | $0.0328600 | $0.0328600 | $0.0301800 |
2018-11-20 | $0.0274400 | $0.0250200 | $0.0253600 | $0.0225400 |
2018-11-21 | $0.0250200 | $0.0261900 | $0.0261900 | $0.0260200 |
2018-11-22 | $0.0261900 | $0.0236100 | $0.0246700 | $0.0235400 |
2018-11-23 | $0.0236100 | $0.0226100 | $0.0233300 | $0.0226100 |
2018-11-24 | $0.0226100 | $0.0219400 | $0.0224600 | $0.0206700 |
2018-11-25 | $0.0219400 | $0.0205900 | $0.0230000 | $0.0205900 |
2018-11-26 | $0.0204900 | $0.0191200 | $0.0191200 | $0.0191200 |
2018-11-29 | $0.0245800 | $0.0248900 | $0.0248900 | $0.0235000 |
2018-11-30 | $0.0248900 | $0.0239800 | $0.0239800 | $0.0234400 |
2018-12-02 | $0.0251800 | $0.0208800 | $0.0246400 | $0.0208800 |
2018-12-03 | $0.0208900 | $0.0238100 | $0.0238100 | $0.0194900 |
2018-12-04 | $0.0238100 | $0.0211500 | $0.0241600 | $0.0211500 |
2018-12-05 | $0.0211500 | $0.0197000 | $0.0197000 | $0.0195600 |
2018-12-07 | $0.0175400 | $0.0210600 | $0.0210600 | $0.0181600 |
2018-12-08 | $0.0210600 | $0.0182900 | $0.0205700 | $0.0182900 |
2018-12-09 | $0.0182900 | $0.0188800 | $0.0188800 | $0.0188800 |
2018-12-10 | $0.0188800 | $0.0166300 | $0.0181400 | $0.0166300 |
2018-12-12 | $0.0161400 | $0.0161100 | $0.0165900 | $0.0155700 |
2018-12-13 | $0.0161100 | $0.0189500 | $0.0189500 | $0.0153800 |
2018-12-14 | $0.0189500 | $0.0149300 | $0.0184000 | $0.0149300 |
2018-12-16 | $0.0150000 | $0.0193200 | $0.0194700 | $0.0147600 |
2018-12-17 | $0.0193200 | $0.0194700 | $0.0216000 | $0.0194700 |
2018-12-18 | $0.0194700 | $0.0154900 | $0.0209000 | $0.0154900 |
2018-12-21 | $0.0176000 | $0.0203800 | $0.0203800 | $0.0165500 |
2018-12-24 | $0.0245000 | $0.0197400 | $0.0262300 | $0.0197400 |
2019-12-20 | $0.0179800 | $0.0043070 | $0.0180100 | $0.0043070 |
2020-01-02 | $0.0043750 | $0.0041970 | $0.0042610 | $0.0041970 |
2020-02-18 | $0.008846 | $0.008488 | $0.0145100 | $0.008488 |
2020-02-19 | $0.008488 | $0.007738 | $0.007762 | $0.007738 |
2020-04-18 | $0.005114 | $0.0028170 | $0.005617 | $0.0025040 |
2020-04-28 | $0.0029520 | $0.007800 | $0.007800 | $0.0029530 |
2020-05-19 | $0.008508 | $0.0032190 | $0.008504 | $0.0032190 |
2020-05-27 | $0.0030150 | $0.006250 | $0.006250 | $0.0031250 |
2020-06-18 | $0.007013 | $0.0128600 | $0.0128600 | $0.006937 |
2020-06-20 | $0.0127200 | $0.0126000 | $0.0127300 | $0.0126000 |
2020-07-02 | $0.0127200 | $0.0119800 | $0.0203800 | $0.0119800 |
2020-07-03 | $0.0119800 | $0.0203000 | $0.0203000 | $0.0119100 |
2020-07-06 | $0.0205600 | $0.0218000 | $0.0218000 | $0.0218000 |
2020-07-07 | $0.0218000 | $0.0157700 | $0.0215800 | $0.0157700 |
2020-07-14 | $0.0157800 | $0.0312600 | $0.0312600 | $0.0158400 |
2020-07-24 | $0.0358300 | $0.0165000 | $0.0363500 | $0.0165000 |
2020-08-02 | $0.0228600 | $0.0113400 | $0.0219400 | $0.008532 |
2020-08-06 | $0.0122300 | $0.0185700 | $0.0185700 | $0.0120500 |
2020-08-08 | $0.0178400 | $0.0186900 | $0.0186900 | $0.0186900 |
2020-08-12 | $0.0178100 | $0.0182000 | $0.0182000 | $0.0182000 |
2020-08-14 | $0.0199700 | $0.0153500 | $0.0206100 | $0.0153500 |
2020-08-16 | $0.0151400 | $0.0043520 | $0.0151800 | $0.0043520 |
2020-09-01 | $0.0043540 | $0.0199700 | $0.0199700 | $0.0047720 |
2020-09-19 | $0.0161500 | $0.0161400 | $0.0161800 | $0.0161400 |
2020-10-19 | $0.0158500 | $0.006154 | $0.0158900 | $0.006154 |
2021-04-10 | $0.0335200 | $0.0339200 | $0.0340300 | $0.0333800 |
2021-05-10 | $0.0637 | $0.0642 | $0.0644 | $0.0632 |
2021-06-10 | $0.0423400 | $0.0417200 | $0.0425600 | $0.0415800 |
2021-07-10 | $0.0348000 | $0.0346800 | $0.0355300 | $0.0346300 |
2021-08-10 | $0.0513 | $0.0508 | $0.0519 | $0.0502 |
2021-09-10 | $0.0555 | $0.0567 | $0.0570 | $0.0553 |
2021-10-10 | $0.0580 | $0.0571 | $0.0582 | $0.0565 |
2021-11-10 | $0.0768 | $0.0768 | $0.0772 | $0.0763 |
2021-12-10 | $0.0667 | $0.0677 | $0.0681 | $0.0666 |
2022-01-10 | $0.0511 | $0.0511 | $0.0514 | $0.0508 |
2022-02-10 | $0.0527 | $0.0524 | $0.0527 | $0.0521 |
2022-03-10 | $0.0443300 | $0.0433100 | $0.0443400 | $0.0431700 |
Paar | Vahetus |
---|---|
X8X/ETH | etherdelta |
X8X/ETH | ethermium |
X8X/ETH | idex |
X8X/BTC | latoken |
X8X/ETH | latoken |
Sorry, detailed technology about Crypterium is not currently available
Sorry, detailed features about Crypterium is not currently available
The X8Currency is an Ethereum-based token that uses a combination of 8 fiat currency baskets and gold to provide a stable value. It is stable and exchangeable directly at the issuer, offering distributed exchanges a suitable solution for fiat exit point.
Team:
The X8Currency ICO will start on the 19th of December 2017 and will last until the 19th of January 2018. The ICO token supply represents 34% of the total supply and will be available for a 0.1 EUR price. Users can buy tokens with ETH and BTC. The X8X ICO cap is set at $3.4M
Token Reserve Split (66%):