tarih | Açık | Kapat | Yüksek | Düşük |
---|---|---|---|---|
2023-07-07 | $0.0318400 | $0.0320800 | $0.0326800 | $0.0308900 |
2023-07-08 | $0.0320800 | $0.0316200 | $0.0325600 | $0.0298300 |
2023-07-09 | $0.0316200 | $0.0313400 | $0.0316900 | $0.0304600 |
2023-07-10 | $0.0313400 | $0.0312200 | $0.0331900 | $0.0308400 |
2023-07-11 | $0.0312200 | $0.0311300 | $0.0317500 | $0.0304900 |
2023-07-12 | $0.0311300 | $0.0301000 | $0.0316300 | $0.0299700 |
2023-07-13 | $0.0301000 | $0.0317900 | $0.0336300 | $0.0305900 |
2023-07-14 | $0.0317900 | $0.0311800 | $0.0331400 | $0.0302900 |
2023-07-15 | $0.0311800 | $0.0358800 | $0.0361300 | $0.0310600 |
2023-07-16 | $0.0358800 | $0.0379100 | $0.0384100 | $0.0340200 |
2023-07-17 | $0.0379100 | $0.0433700 | $0.0484000 | $0.0377100 |
2023-07-18 | $0.0433300 | $0.0394400 | $0.0488300 | $0.0391900 |
2023-07-19 | $0.0394400 | $0.0435400 | $0.0445200 | $0.0386500 |
2023-07-20 | $0.0435400 | $0.0414100 | $0.0438100 | $0.0397100 |
2023-07-21 | $0.0414100 | $0.0397500 | $0.0434000 | $0.0397500 |
2023-07-22 | $0.0397500 | $0.0413600 | $0.0414900 | $0.0386500 |
2023-07-23 | $0.0413600 | $0.0398100 | $0.0418500 | $0.0398100 |
2023-07-24 | $0.0398100 | $0.0370000 | $0.0400300 | $0.0370000 |
2023-07-25 | $0.0370000 | $0.0378700 | $0.0388000 | $0.0365400 |
2023-07-26 | $0.0378700 | $0.0411100 | $0.0420800 | $0.0377600 |
2023-07-27 | $0.0411100 | $0.0426700 | $0.0448100 | $0.0406600 |
2023-07-28 | $0.0426700 | $0.0423400 | $0.0440100 | $0.0408200 |
2023-07-29 | $0.0423400 | $0.0421900 | $0.0428100 | $0.0411500 |
2023-07-30 | $0.0421900 | $0.0425000 | $0.0441800 | $0.0412400 |
2023-07-31 | $0.0425000 | $0.0401200 | $0.0423900 | $0.0389100 |
2023-08-01 | $0.0401100 | $0.0388600 | $0.0426100 | $0.0386900 |
2023-08-02 | $0.0388600 | $0.0383300 | $0.0393600 | $0.0370900 |
2023-08-03 | $0.0383300 | $0.0395100 | $0.0398600 | $0.0354800 |
2023-08-04 | $0.0395100 | $0.0377000 | $0.0411400 | $0.0376100 |
2023-08-05 | $0.0377000 | $0.0379100 | $0.0387700 | $0.0371400 |
2023-08-06 | $0.0379100 | $0.0366500 | $0.0384200 | $0.0366500 |
2023-08-07 | $0.0366500 | $0.0373600 | $0.0382200 | $0.0359800 |
2023-08-08 | $0.0373600 | $0.0380200 | $0.0412000 | $0.0373900 |
2023-08-09 | $0.0380200 | $0.0378400 | $0.0391600 | $0.0373600 |
2023-08-10 | $0.0378400 | $0.0362200 | $0.0382200 | $0.0360500 |
2023-08-11 | $0.0362200 | $0.0380700 | $0.0382100 | $0.0357400 |
2023-08-12 | $0.0380700 | $0.0373500 | $0.0382200 | $0.0371300 |
2023-08-13 | $0.0373500 | $0.0363400 | $0.0373900 | $0.0358800 |
2023-08-14 | $0.0363400 | $0.0366200 | $0.0392400 | $0.0355300 |
2023-08-15 | $0.0366200 | $0.0357600 | $0.0369500 | $0.0351900 |
2023-08-16 | $0.0357600 | $0.0354100 | $0.0363700 | $0.0348900 |
2023-08-17 | $0.0354100 | $0.0357900 | $0.0385700 | $0.0329000 |
2023-08-18 | $0.0357900 | $0.0348700 | $0.0357800 | $0.0342200 |
2023-08-19 | $0.0348700 | $0.0349800 | $0.0354300 | $0.0347600 |
2023-08-20 | $0.0349800 | $0.0350600 | $0.0355800 | $0.0341500 |
2023-08-21 | $0.0350600 | $0.0340000 | $0.0349300 | $0.0336000 |
2023-08-22 | $0.0340000 | $0.0332400 | $0.0341700 | $0.0323100 |
2023-08-23 | $0.0332400 | $0.0334400 | $0.0345500 | $0.0329000 |
2023-08-24 | $0.0334400 | $0.0327300 | $0.0337100 | $0.0322000 |
2023-08-25 | $0.0327300 | $0.0323100 | $0.0335400 | $0.0313900 |
2023-08-26 | $0.0323100 | $0.0322500 | $0.0326300 | $0.0307900 |
2023-08-27 | $0.0322500 | $0.0314800 | $0.0327900 | $0.0310000 |
2023-08-28 | $0.0314800 | $0.0300400 | $0.0319700 | $0.0295700 |
2023-08-29 | $0.0300400 | $0.0317000 | $0.0331400 | $0.0310400 |
2023-08-30 | $0.0317000 | $0.0310200 | $0.0321800 | $0.0306000 |
2023-08-31 | $0.0310200 | $0.0306300 | $0.0306900 | $0.0295200 |
2023-09-01 | $0.0306300 | $0.0302700 | $0.0309300 | $0.0297000 |
2023-09-02 | $0.0302700 | $0.0303000 | $0.0314100 | $0.0299400 |
2023-09-03 | $0.0303000 | $0.0298700 | $0.0310300 | $0.0298200 |
2023-09-04 | $0.0298700 | $0.0282100 | $0.0302800 | $0.0274900 |
2023-09-05 | $0.0282100 | $0.0278100 | $0.0286600 | $0.0276800 |
2023-09-06 | $0.0278100 | $0.0278300 | $0.0290400 | $0.0274600 |
2023-09-07 | $0.0278300 | $0.0278700 | $0.0278800 | $0.0278200 |
2023-09-08 | $0.0286900 | $0.0275700 | $0.0289100 | $0.0274400 |
2023-09-09 | $0.0275700 | $0.0277500 | $0.0280500 | $0.0271800 |
2023-09-10 | $0.0277500 | $0.0277400 | $0.0284200 | $0.0270000 |
2023-09-11 | $0.0277400 | $0.0266400 | $0.0272200 | $0.0260200 |
2023-09-12 | $0.0266400 | $0.0266200 | $0.0266500 | $0.0266200 |
2023-09-13 | $0.0264600 | $0.0272100 | $0.0280000 | $0.0266000 |
2023-09-14 | $0.0272100 | $0.0266700 | $0.0275600 | $0.0262600 |
2023-09-15 | $0.0266700 | $0.0266600 | $0.0266700 | $0.0266500 |
2023-09-17 | $0.0275300 | $0.0281600 | $0.0282700 | $0.0273300 |
2023-09-18 | $0.0281600 | $0.0279100 | $0.0287000 | $0.0273500 |
2023-09-19 | $0.0279100 | $0.0280500 | $0.0289100 | $0.0278600 |
2023-09-20 | $0.0280500 | $0.0267400 | $0.0283800 | $0.0266700 |
2023-09-21 | $0.0267400 | $0.0260100 | $0.0263000 | $0.0251900 |
2023-09-22 | $0.0260100 | $0.0261300 | $0.0268600 | $0.0253100 |
2023-09-23 | $0.0261300 | $0.0249500 | $0.0261700 | $0.0246600 |
2023-09-24 | $0.0249400 | $0.0241700 | $0.0249000 | $0.0236500 |
2023-09-25 | $0.0241700 | $0.0261200 | $0.0264400 | $0.0241800 |
2023-09-26 | $0.0261200 | $0.0262700 | $0.0262900 | $0.0260600 |
2023-09-28 | $0.0243500 | $0.0241300 | $0.0251900 | $0.0235400 |
2023-09-29 | $0.0241300 | $0.0241200 | $0.0241500 | $0.0241200 |
2023-11-25 | $0.0361700 | $0.0359700 | $0.0368700 | $0.0347400 |
2023-11-26 | $0.0359700 | $0.0360500 | $0.0360800 | $0.0357200 |
2023-11-27 | $0.0352200 | $0.0350000 | $0.0358900 | $0.0342100 |
2023-11-28 | $0.0350000 | $0.0356700 | $0.0364300 | $0.0349200 |
2023-11-29 | $0.0356700 | $0.0352300 | $0.0384900 | $0.0330100 |
2023-11-30 | $0.0352300 | $0.0352800 | $0.0353500 | $0.0351900 |
2023-12-01 | $0.0341600 | $0.0348300 | $0.0353100 | $0.0335200 |
2023-12-02 | $0.0348300 | $0.0350800 | $0.0366200 | $0.0346100 |
2023-12-03 | $0.0350800 | $0.0350300 | $0.0358000 | $0.0343500 |
2023-12-04 | $0.0350300 | $0.0388800 | $0.0397300 | $0.0353300 |
2023-12-05 | $0.0388800 | $0.0399600 | $0.0401900 | $0.0384000 |
2023-12-06 | $0.0399600 | $0.0450200 | $0.0498000 | $0.0387900 |
2023-12-07 | $0.0450200 | $0.0482900 | $0.0501 | $0.0448500 |
2023-12-08 | $0.0482900 | $0.0484700 | $0.0486000 | $0.0481500 |
2023-12-10 | $0.0491400 | $0.0498200 | $0.0519 | $0.0487400 |
2023-12-11 | $0.0498200 | $0.0530 | $0.0552 | $0.0455500 |
2023-12-12 | $0.0530 | $0.0528 | $0.0533 | $0.0528 |
2023-12-13 | $0.0555 | $0.0525 | $0.0570 | $0.0522 |
2023-12-14 | $0.0525 | $0.0508 | $0.0556 | $0.0495900 |
2023-12-15 | $0.0508 | $0.0509 | $0.0509 | $0.0507 |
2023-12-17 | $0.0477300 | $0.0524 | $0.0528 | $0.0457800 |
2023-12-18 | $0.0524 | $0.0524 | $0.0590 | $0.0495200 |
2023-12-19 | $0.0524 | $0.0533 | $0.0562 | $0.0499500 |
2023-12-20 | $0.0533 | $0.0523 | $0.0547 | $0.0505 |
2023-12-21 | $0.0523 | $0.0521 | $0.0523 | $0.0521 |
2023-12-22 | $0.0641 | $0.0655 | $0.0732 | $0.0590 |
2023-12-23 | $0.0655 | $0.0657 | $0.0658 | $0.0655 |
2023-12-25 | $0.0644 | $0.0599 | $0.0647 | $0.0584 |
2023-12-26 | $0.0599 | $0.0598 | $0.0600 | $0.0598 |
2023-12-27 | $0.0698 | $0.0679 | $0.0748 | $0.0656 |
2023-12-28 | $0.0679 | $0.0682 | $0.0684 | $0.0678 |
2023-12-29 | $0.0680 | $0.0696 | $0.0736 | $0.0645 |
2023-12-30 | $0.0696 | $0.0684 | $0.0707 | $0.0670 |
2023-12-31 | $0.0684 | $0.0686 | $0.0686 | $0.0684 |
2024-01-01 | $0.0672 | $0.0690 | $0.0708 | $0.0681 |
2024-01-02 | $0.0690 | $0.0679 | $0.0728 | $0.0673 |
2024-01-03 | $0.0679 | $0.0663 | $0.0690 | $0.0629 |
2024-01-04 | $0.0663 | $0.0632 | $0.0682 | $0.0619 |
2024-01-05 | $0.0632 | $0.0626 | $0.0645 | $0.0614 |
2024-01-06 | $0.0626 | $0.0608 | $0.0618 | $0.0558 |
2024-01-07 | $0.0608 | $0.0554 | $0.0605 | $0.0551 |
2024-01-08 | $0.0554 | $0.0557 | $0.0557 | $0.0553 |
2024-01-09 | $0.0625 | $0.0572 | $0.0639 | $0.0559 |
2024-01-10 | $0.0572 | $0.0630 | $0.0650 | $0.0599 |
2024-01-11 | $0.0630 | $0.0631 | $0.0635 | $0.0627 |
2024-01-17 | $0.0561 | $0.0546 | $0.0556 | $0.0515 |
2024-01-18 | $0.0546 | $0.0531 | $0.0542 | $0.0516 |
2024-01-19 | $0.0531 | $0.0526 | $0.0532 | $0.0524 |
2024-01-20 | $0.0539 | $0.0520 | $0.0568 | $0.0516 |
2024-01-21 | $0.0520 | $0.0519 | $0.0520 | $0.0519 |
2024-01-22 | $0.0510 | $0.0491900 | $0.0498800 | $0.0461400 |
2024-01-23 | $0.0491900 | $0.0515 | $0.0519 | $0.0471100 |
2024-01-24 | $0.0515 | $0.0503 | $0.0514 | $0.0489100 |
2024-01-25 | $0.0503 | $0.0523 | $0.0529 | $0.0499300 |
2024-01-26 | $0.0523 | $0.0527 | $0.0562 | $0.0525 |
2024-01-27 | $0.0527 | $0.0513 | $0.0534 | $0.0502 |
2024-01-28 | $0.0513 | $0.0497400 | $0.0526 | $0.0495500 |
2024-01-29 | $0.0497400 | $0.0518 | $0.0542 | $0.0509 |
2024-01-30 | $0.0518 | $0.0517 | $0.0519 | $0.0517 |
2024-02-02 | $0.0531 | $0.0511 | $0.0545 | $0.0509 |
2024-02-03 | $0.0511 | $0.0504 | $0.0517 | $0.0499600 |
2024-02-04 | $0.0504 | $0.0518 | $0.0526 | $0.0496200 |
2024-02-05 | $0.0518 | $0.0517 | $0.0518 | $0.0517 |
2024-02-07 | $0.0509 | $0.0528 | $0.0541 | $0.0503 |
2024-02-08 | $0.0528 | $0.0535 | $0.0549 | $0.0511 |
2024-02-09 | $0.0535 | $0.0534 | $0.0536 | $0.0534 |
2024-02-10 | $0.0560 | $0.0563 | $0.0586 | $0.0554 |
2024-02-11 | $0.0563 | $0.0543 | $0.0577 | $0.0541 |
2024-02-12 | $0.0543 | $0.0543 | $0.0544 | $0.0542 |
2024-02-13 | $0.0564 | $0.0562 | $0.0574 | $0.0534 |
2024-02-14 | $0.0562 | $0.0586 | $0.0636 | $0.0584 |
2024-02-15 | $0.0586 | $0.0573 | $0.0621 | $0.0570 |
2024-02-16 | $0.0573 | $0.0565 | $0.0579 | $0.0550 |
2024-02-17 | $0.0565 | $0.0553 | $0.0572 | $0.0549 |
2024-02-18 | $0.0553 | $0.0551 | $0.0553 | $0.0550 |
2024-02-19 | $0.0523 | $0.0564 | $0.0565 | $0.0509 |
2024-02-20 | $0.0564 | $0.0565 | $0.0635 | $0.0547 |
2024-02-21 | $0.0565 | $0.0559 | $0.0586 | $0.0541 |
2024-02-22 | $0.0559 | $0.0519 | $0.0583 | $0.0508 |
2024-02-23 | $0.0519 | $0.0516 | $0.0534 | $0.0506 |
2024-02-24 | $0.0516 | $0.0517 | $0.0518 | $0.0516 |
2024-02-25 | $0.0504 | $0.0505 | $0.0535 | $0.0502 |
2024-02-26 | $0.0505 | $0.0508 | $0.0510 | $0.0504 |
2024-02-27 | $0.0565 | $0.0550 | $0.0596 | $0.0525 |
2024-02-28 | $0.0550 | $0.0552 | $0.0553 | $0.0549 |
2024-02-29 | $0.0605 | $0.0615 | $0.0651 | $0.0577 |
2024-03-01 | $0.0615 | $0.0657 | $0.0713 | $0.0631 |
2024-03-02 | $0.0657 | $0.0668 | $0.0676 | $0.0613 |
2024-03-03 | $0.0668 | $0.0668 | $0.0670 | $0.0666 |
2024-03-07 | $0.0657 | $0.0681 | $0.0692 | $0.0650 |
2024-03-08 | $0.0681 | $0.0684 | $0.0685 | $0.0679 |
2024-03-10 | $0.0779 | $0.0728 | $0.0774 | $0.0709 |
2024-03-11 | $0.0728 | $0.0727 | $0.0730 | $0.0725 |
2024-03-12 | $0.0905 | $0.0916 | $0.0942 | $0.0825 |
2024-03-13 | $0.0916 | $0.0881 | $0.0927 | $0.0856 |
2024-03-14 | $0.0881 | $0.0810 | $0.0858 | $0.0801 |
2024-03-15 | $0.0810 | $0.0763 | $0.0800 | $0.0742 |
2024-03-16 | $0.0763 | $0.0679 | $0.0718 | $0.0662 |
2024-03-17 | $0.0679 | $0.0679 | $0.0686 | $0.0672 |
2024-03-18 | $0.0759 | $0.0699 | $0.0760 | $0.0674 |
2024-03-19 | $0.0699 | $0.0696 | $0.0703 | $0.0687 |
2024-03-20 | $0.0711 | $0.0752 | $0.0823 | $0.0735 |
2024-03-21 | $0.0752 | $0.0717 | $0.0746 | $0.0679 |
2024-03-22 | $0.0717 | $0.0718 | $0.0723 | $0.0713 |
2024-03-23 | $0.0690 | $0.0665 | $0.0702 | $0.0650 |
2024-03-24 | $0.0665 | $0.0679 | $0.0704 | $0.0670 |
2024-03-25 | $0.0679 | $0.0713 | $0.0724 | $0.0697 |
2024-03-26 | $0.0713 | $0.0606 | $0.0741 | $0.0601 |
2024-03-27 | $0.0606 | $0.0617 | $0.0618 | $0.0604 |
2024-03-29 | $0.0656 | $0.0657 | $0.0699 | $0.0625 |
2024-03-30 | $0.0657 | $0.0666 | $0.0666 | $0.0657 |
2024-03-31 | $0.0624 | $0.0626 | $0.0648 | $0.0620 |
2024-04-01 | $0.0626 | $0.0590 | $0.0630 | $0.0582 |
2024-04-02 | $0.0590 | $0.0592 | $0.0592 | $0.0590 |
2024-04-03 | $0.0583 | $0.0585 | $0.0621 | $0.0574 |
2024-04-04 | $0.0585 | $0.0584 | $0.0587 | $0.0582 |
2024-04-05 | $0.0574 | $0.0609 | $0.0613 | $0.0569 |
2024-04-06 | $0.0609 | $0.0610 | $0.0610 | $0.0607 |
2024-04-07 | $0.0587 | $0.0573 | $0.0609 | $0.0572 |
2024-04-08 | $0.0573 | $0.0572 | $0.0574 | $0.0570 |
2024-04-10 | $0.0541 | $0.0569 | $0.0578 | $0.0535 |
2024-04-11 | $0.0569 | $0.0546 | $0.0572 | $0.0521 |
2024-04-12 | $0.0546 | $0.0548 | $0.0548 | $0.0546 |
2024-04-15 | $0.0474400 | $0.0429100 | $0.0474400 | $0.0413600 |
2024-04-16 | $0.0429100 | $0.0481300 | $0.0494300 | $0.0407300 |
2024-04-17 | $0.0481300 | $0.0432200 | $0.0466000 | $0.0417300 |
2024-04-18 | $0.0432200 | $0.0432500 | $0.0434900 | $0.0430800 |
2024-04-20 | $0.0440300 | $0.0468500 | $0.0471300 | $0.0447700 |
2024-04-21 | $0.0468500 | $0.0469600 | $0.0472100 | $0.0466300 |
2024-04-24 | $0.0420800 | $0.0424300 | $0.0462900 | $0.0405400 |
2024-04-25 | $0.0424100 | $0.0427900 | $0.0433600 | $0.0415900 |
2024-04-26 | $0.0427900 | $0.0400300 | $0.0430400 | $0.0396600 |
2024-04-27 | $0.0400300 | $0.0400300 | $0.0400900 | $0.0398400 |
2024-04-28 | $0.0391700 | $0.0400000 | $0.0402600 | $0.0387300 |
2024-04-29 | $0.0400000 | $0.0405500 | $0.0418700 | $0.0386500 |
2024-04-30 | $0.0405500 | $0.0403800 | $0.0406100 | $0.0403700 |
2024-05-02 | $0.0379700 | $0.0381100 | $0.0390300 | $0.0370900 |
2024-05-03 | $0.0381100 | $0.0381500 | $0.0382100 | $0.0380000 |
2024-05-04 | $0.0406000 | $0.0418700 | $0.0425500 | $0.0401800 |
2024-05-05 | $0.0418700 | $0.0415900 | $0.0419200 | $0.0414900 |
2024-05-06 | $0.0391800 | $0.0388400 | $0.0393900 | $0.0377100 |
2024-05-07 | $0.0388400 | $0.0395000 | $0.0434100 | $0.0378100 |
2024-05-08 | $0.0395000 | $0.0393300 | $0.0396500 | $0.0391900 |
2024-05-09 | $0.0369300 | $0.0387400 | $0.0388300 | $0.0365800 |
2024-05-10 | $0.0387400 | $0.0367800 | $0.0382900 | $0.0362800 |
2024-05-11 | $0.0367800 | $0.0371000 | $0.0378000 | $0.0366000 |
2024-05-12 | $0.0371000 | $0.0361000 | $0.0379500 | $0.0360700 |
2024-05-13 | $0.0361000 | $0.0361300 | $0.0361500 | $0.0361000 |
2024-05-14 | $0.0361100 | $0.0378200 | $0.0388900 | $0.0347700 |
2024-05-15 | $0.0378200 | $0.0405600 | $0.0417400 | $0.0390700 |
2024-05-16 | $0.0405600 | $0.0404900 | $0.0406400 | $0.0404800 |
2024-05-17 | $0.0411700 | $0.0430600 | $0.0437400 | $0.0409000 |
2024-05-18 | $0.0430600 | $0.0432400 | $0.0432800 | $0.0429900 |
Constellation is a Horizontally Scalable Blockchain with mobile support. By "Horizontal Scalable", is mentioned that Network capacity is proportional to the user adoption, which concedes the network the strength to have more and more users in a medium to far future. Constellation will work with its own smart contacts to support blockchain's microservices. In addition, the platform uses reputation-based incentives in order to remove the costs from transactions fees.
The DAG token is still under development and it will be released first as an ERC20 cryptocurrency, with the further objective to migrate to its own mainnet and become the Constellation native token.