날짜 | 열기 | 닫기 | 높은 | 낮은 |
---|---|---|---|---|
2023-07-07 | $0.0338000 | $0.0242800 | $0.0343000 | $0.0239800 |
2023-07-08 | $0.0242800 | $0.0187800 | $0.0242400 | $0.0187800 |
2023-07-09 | $0.0187800 | $0.0126700 | $0.0187100 | $0.0126700 |
2023-07-10 | $0.0126700 | $0.0127800 | $0.0127800 | $0.0127800 |
2023-07-11 | $0.0127800 | $0.0128600 | $0.0128600 | $0.0128600 |
2023-07-12 | $0.0128600 | $0.0127600 | $0.0127600 | $0.0127600 |
2023-07-13 | $0.0127600 | $0.0132200 | $0.0132200 | $0.0132200 |
2023-07-14 | $0.0132200 | $0.0127400 | $0.0127400 | $0.0127400 |
2023-07-15 | $0.0127400 | $0.0127300 | $0.0127300 | $0.0127300 |
2023-07-16 | $0.0127300 | $0.0127000 | $0.0127000 | $0.0127000 |
2023-07-17 | $0.0127000 | $0.0126600 | $0.0126600 | $0.0126600 |
2023-07-18 | $0.0126600 | $0.0125400 | $0.0125400 | $0.0125400 |
2023-07-19 | $0.0125400 | $0.0125700 | $0.0125700 | $0.0125700 |
2023-07-20 | $0.0125700 | $0.0125200 | $0.0125200 | $0.0125200 |
2023-07-21 | $0.0125200 | $0.0125600 | $0.0125600 | $0.0125600 |
2023-07-22 | $0.0125600 | $0.0193600 | $0.0351500 | $0.0125100 |
2023-07-23 | $0.0193600 | $0.0204600 | $0.0264800 | $0.0186500 |
2023-07-24 | $0.0204600 | $0.0180900 | $0.0221800 | $0.0180900 |
2023-07-25 | $0.0180900 | $0.0192900 | $0.0213300 | $0.0181200 |
2023-07-26 | $0.0192900 | $0.0193700 | $0.0193700 | $0.0193700 |
2023-07-27 | $0.0193700 | $0.0192800 | $0.0192800 | $0.0192800 |
2023-07-28 | $0.0192800 | $0.0193500 | $0.0193500 | $0.0193500 |
2023-07-29 | $0.0193500 | $0.0185000 | $0.0193800 | $0.0185000 |
2023-07-30 | $0.0185000 | $0.0169800 | $0.0184500 | $0.0161100 |
2023-07-31 | $0.0169800 | $0.0163700 | $0.0169500 | $0.0163700 |
2023-08-01 | $0.0163700 | $0.0166400 | $0.0166400 | $0.0166400 |
2023-08-02 | $0.0166400 | $0.0163300 | $0.0163300 | $0.0163300 |
2023-08-03 | $0.0163300 | $0.0157600 | $0.0163400 | $0.0157600 |
2023-08-04 | $0.0157600 | $0.0157000 | $0.0157000 | $0.0157000 |
2023-08-05 | $0.0157000 | $0.0159800 | $0.0159800 | $0.0156900 |
2023-08-06 | $0.0159800 | $0.0159800 | $0.0159800 | $0.0159800 |
2023-08-07 | $0.0159800 | $0.0160500 | $0.0160500 | $0.0160500 |
2023-08-08 | $0.0160500 | $0.0163700 | $0.0163700 | $0.0163700 |
2023-08-09 | $0.0163700 | $0.0162600 | $0.0162600 | $0.0162600 |
2023-08-10 | $0.0162600 | $0.0161900 | $0.0161900 | $0.0161900 |
2023-08-11 | $0.0161900 | $0.0161700 | $0.0161700 | $0.0161700 |
2023-08-12 | $0.0161700 | $0.0153000 | $0.0161800 | $0.0153000 |
2023-08-13 | $0.0153000 | $0.0152300 | $0.0152300 | $0.0152300 |
2023-08-14 | $0.0152300 | $0.0152900 | $0.0152900 | $0.0152900 |
2023-08-15 | $0.0152900 | $0.0151700 | $0.0151700 | $0.0151700 |
2023-08-16 | $0.0151700 | $0.0149300 | $0.0149300 | $0.0149300 |
2023-08-17 | $0.0149300 | $0.0138500 | $0.0138500 | $0.0138500 |
2023-08-18 | $0.0138500 | $0.0135500 | $0.0135500 | $0.0135500 |
2023-08-19 | $0.0135500 | $0.0135700 | $0.0135700 | $0.0135700 |
2023-08-20 | $0.0135700 | $0.0183300 | $0.0193800 | $0.0136200 |
2023-08-21 | $0.0183300 | $0.0193300 | $0.0193300 | $0.0182900 |
2023-08-22 | $0.0193300 | $0.0192700 | $0.0192700 | $0.0192700 |
2023-08-23 | $0.0192700 | $0.0195600 | $0.0195600 | $0.0195600 |
2023-08-24 | $0.0195600 | $0.0196200 | $0.0198900 | $0.0149100 |
2023-08-25 | $0.0196200 | $0.0195400 | $0.0195400 | $0.0195400 |
2023-08-26 | $0.0195400 | $0.0189900 | $0.0200300 | $0.0137900 |
2023-08-27 | $0.0189900 | $0.0200900 | $0.0200900 | $0.0180000 |
2023-08-28 | $0.0200900 | $0.0201000 | $0.0201000 | $0.0201000 |
2023-08-29 | $0.0201000 | $0.0246800 | $0.0246800 | $0.0205200 |
2023-08-30 | $0.0246800 | $0.0349500 | $0.0349500 | $0.0243000 |
2023-08-31 | $0.0349500 | $0.0383900 | $0.0383900 | $0.0332000 |
2023-09-01 | $0.0383900 | $0.0526 | $0.0738 | $0.0381800 |
2023-09-02 | $0.0526 | $0.0385400 | $0.0528 | $0.0258700 |
2023-09-03 | $0.0385400 | $0.0387000 | $0.0387000 | $0.0387000 |
2023-09-04 | $0.0387000 | $0.0384700 | $0.0384700 | $0.0384700 |
2023-09-05 | $0.0384700 | $0.0384200 | $0.0384200 | $0.0384200 |
2023-09-06 | $0.0384200 | $0.0549 | $0.0713 | $0.0381100 |
2023-09-07 | $0.0549 | $0.0515 | $0.0560 | $0.0515 |
2023-09-08 | $0.0515 | $0.0718 | $0.0718 | $0.0508 |
2023-09-09 | $0.0718 | $0.0720 | $0.0720 | $0.0717 |
2023-09-10 | $0.0720 | $0.0718 | $0.0718 | $0.0718 |
2023-09-11 | $0.0718 | $0.0700 | $0.0700 | $0.0700 |
2023-09-12 | $0.0700 | $0.0628 | $0.0718 | $0.0628 |
2023-09-13 | $0.0628 | $0.0637 | $0.0637 | $0.0637 |
2023-09-14 | $0.0637 | $0.0331700 | $0.0645 | $0.0270600 |
2023-09-15 | $0.0331700 | $0.0332600 | $0.0332600 | $0.0332600 |
2023-09-16 | $0.0332600 | $0.0332100 | $0.0332100 | $0.0332100 |
2023-09-17 | $0.0332100 | $0.0331700 | $0.0331700 | $0.0331700 |
2023-09-18 | $0.0331700 | $0.0334600 | $0.0334600 | $0.0334600 |
2023-09-19 | $0.0334600 | $0.0340200 | $0.0340200 | $0.0340200 |
2023-09-20 | $0.0340200 | $0.0366200 | $0.0716 | $0.0339100 |
2023-09-21 | $0.0366200 | $0.0486200 | $0.0486200 | $0.0358700 |
2023-09-22 | $0.0486200 | $0.0697 | $0.0697 | $0.0372200 |
2023-09-23 | $0.0697 | $0.0697 | $0.0697 | $0.0697 |
2023-09-24 | $0.0697 | $0.0688 | $0.0688 | $0.0688 |
2023-09-25 | $0.0688 | $0.0689 | $0.0689 | $0.0689 |
2023-09-26 | $0.0689 | $0.0687 | $0.0687 | $0.0687 |
2023-09-27 | $0.0687 | $0.0691 | $0.0691 | $0.0691 |
2023-09-28 | $0.0691 | $0.0708 | $0.0708 | $0.0708 |
2023-09-29 | $0.0708 | $0.0705 | $0.0705 | $0.0514 |
2023-09-30 | $0.0705 | $0.0404500 | $0.0707 | $0.0404500 |
2023-10-01 | $0.0404500 | $0.0419900 | $0.0419900 | $0.0419900 |
2023-10-02 | $0.0419900 | $0.0412600 | $0.0412600 | $0.0412600 |
2023-10-03 | $0.0412600 | $0.0411400 | $0.0411400 | $0.0411400 |
2023-10-04 | $0.0411400 | $0.0416800 | $0.0416800 | $0.0416800 |
2023-10-05 | $0.0416800 | $0.0411200 | $0.0411200 | $0.0411200 |
2023-10-06 | $0.0411200 | $0.0419200 | $0.0419200 | $0.0419200 |
2023-10-07 | $0.0419200 | $0.0767 | $0.0775 | $0.0419600 |
2023-10-08 | $0.0767 | $0.0676 | $0.0765 | $0.0676 |
2023-10-09 | $0.0676 | $0.0668 | $0.0668 | $0.0668 |
2023-10-10 | $0.0668 | $0.0663 | $0.0663 | $0.0663 |
2023-10-11 | $0.0663 | $0.0663 | $0.0663 | $0.0663 |
2023-10-12 | $0.0650 | $0.0701 | $0.0701 | $0.0648 |
2023-10-13 | $0.0701 | $0.0704 | $0.0704 | $0.0704 |
2023-10-14 | $0.0704 | $0.0704 | $0.0704 | $0.0704 |
2023-10-15 | $0.0704 | $0.0658 | $0.0712 | $0.0658 |
2023-10-16 | $0.0658 | $0.0690 | $0.0690 | $0.0690 |
2023-10-17 | $0.0690 | $0.0688 | $0.0688 | $0.0688 |
2023-10-18 | $0.0688 | $0.0606 | $0.0686 | $0.0606 |
2023-10-19 | $0.0606 | $0.0615 | $0.0615 | $0.0615 |
2023-10-20 | $0.0615 | $0.0448200 | $0.0683 | $0.0448200 |
2023-10-21 | $0.0448200 | $0.0451900 | $0.0451900 | $0.0451900 |
2023-10-22 | $0.0451900 | $0.0453000 | $0.0453000 | $0.0453000 |
2023-10-23 | $0.0453000 | $0.0499600 | $0.0499600 | $0.0499600 |
2023-10-24 | $0.0499600 | $0.0512 | $0.0516 | $0.0512 |
2023-10-25 | $0.0512 | $0.0521 | $0.0521 | $0.0521 |
2023-10-26 | $0.0521 | $0.0433800 | $0.0516 | $0.0433800 |
2023-10-27 | $0.0433800 | $0.0433600 | $0.0434100 | $0.0433300 |
2023-11-25 | $0.0132100 | $0.0132300 | $0.0132300 | $0.0132300 |
2023-11-26 | $0.0132300 | $0.0132300 | $0.0132300 | $0.0132300 |
2023-11-27 | $0.0131100 | $0.0130400 | $0.0298000 | $0.0130400 |
2023-11-28 | $0.0130400 | $0.0132400 | $0.0132400 | $0.0132400 |
2023-11-29 | $0.0132400 | $0.0132500 | $0.0132500 | $0.0132500 |
2023-11-30 | $0.0132500 | $0.0132400 | $0.0132500 | $0.0132400 |
2023-12-01 | $0.0132100 | $0.0135400 | $0.0135400 | $0.0135400 |
2023-12-02 | $0.0135400 | $0.0138100 | $0.0138100 | $0.0134200 |
2023-12-03 | $0.0138100 | $0.0135900 | $0.0147900 | $0.0135900 |
2023-12-04 | $0.0135900 | $0.0146900 | $0.0579 | $0.0142700 |
2023-12-05 | $0.0146900 | $0.0154300 | $0.0154300 | $0.0154300 |
2023-12-06 | $0.0154300 | $0.0153200 | $0.0153200 | $0.0153200 |
2023-12-07 | $0.0153200 | $0.0151500 | $0.0151500 | $0.0151500 |
2023-12-08 | $0.0151500 | $0.0151800 | $0.0151800 | $0.0151500 |
2023-12-10 | $0.0153000 | $0.0153300 | $0.0153300 | $0.0153300 |
2023-12-11 | $0.0153300 | $0.0144300 | $0.0144300 | $0.0144300 |
2023-12-12 | $0.0144300 | $0.0144300 | $0.0144400 | $0.0144200 |
2023-12-13 | $0.0145200 | $0.0150100 | $0.0150100 | $0.0150100 |
2023-12-14 | $0.0150100 | $0.0150600 | $0.0150600 | $0.0150600 |
2023-12-15 | $0.0150600 | $0.0150600 | $0.0150700 | $0.0150400 |
2023-12-17 | $0.0147900 | $0.0144700 | $0.0144700 | $0.0144700 |
2023-12-18 | $0.0144700 | $0.0149300 | $0.0149300 | $0.0149300 |
2023-12-19 | $0.0149300 | $0.0147900 | $0.0147900 | $0.0147900 |
2023-12-20 | $0.0147900 | $0.0152800 | $0.0152800 | $0.0152800 |
2023-12-21 | $0.0152800 | $0.0152700 | $0.0152900 | $0.0152700 |
2023-12-22 | $0.0153600 | $0.0154000 | $0.0154000 | $0.0154000 |
2023-12-23 | $0.0154000 | $0.0154000 | $0.0154100 | $0.0153900 |
2023-12-25 | $0.0150600 | $0.0152600 | $0.0152600 | $0.0152600 |
2023-12-26 | $0.0152600 | $0.0152600 | $0.0152600 | $0.0152500 |
2023-12-27 | $0.0148800 | $0.0152100 | $0.0152100 | $0.0152100 |
2023-12-28 | $0.0152100 | $0.0152100 | $0.0152200 | $0.0152000 |
2023-12-29 | $0.0149100 | $0.0147300 | $0.0147300 | $0.0147300 |
2023-12-30 | $0.0147300 | $0.0147500 | $0.0147500 | $0.0147500 |
2023-12-31 | $0.0147500 | $0.0147700 | $0.0147700 | $0.0147500 |
2024-01-01 | $0.0148000 | $0.0154700 | $0.0154700 | $0.0154700 |
2024-01-02 | $0.0154700 | $0.0157400 | $0.0157400 | $0.0157400 |
2024-01-03 | $0.0157400 | $0.0150000 | $0.0150000 | $0.0150000 |
2024-01-04 | $0.0150000 | $0.0150100 | $0.0150100 | $0.0149900 |
2024-02-07 | $0.0150800 | $0.0155200 | $0.0155200 | $0.0155200 |
2024-02-08 | $0.0155200 | $0.0158600 | $0.0158600 | $0.0158600 |
2024-02-09 | $0.0158600 | $0.0158900 | $0.0158900 | $0.0158600 |
2024-02-10 | $0.0165000 | $0.0167200 | $0.0167200 | $0.0167200 |
2024-02-11 | $0.0167200 | $0.0169100 | $0.0169100 | $0.0169100 |
2024-02-12 | $0.0169100 | $0.0169100 | $0.0169200 | $0.0168900 |
2024-02-13 | $0.0174800 | $0.0174100 | $0.0174100 | $0.0174100 |
2024-02-14 | $0.0174100 | $0.0181500 | $0.0181500 | $0.0181500 |
2024-02-15 | $0.0181500 | $0.0181800 | $0.0181800 | $0.0181800 |
2024-02-16 | $0.0181800 | $0.0182600 | $0.0182600 | $0.0182600 |
2024-02-17 | $0.0182600 | $0.0180800 | $0.0180800 | $0.0180800 |
2024-02-18 | $0.0180800 | $0.0180700 | $0.0180900 | $0.0180700 |
2024-02-19 | $0.0182500 | $0.0181200 | $0.0181200 | $0.0181200 |
2024-02-20 | $0.0181200 | $0.0182900 | $0.0182900 | $0.0182900 |
2024-02-21 | $0.0182900 | $0.0181500 | $0.0181500 | $0.0181500 |
2024-02-22 | $0.0181500 | $0.0179400 | $0.0179400 | $0.0179400 |
2024-02-23 | $0.0179400 | $0.0177600 | $0.0177600 | $0.0177600 |
2024-02-24 | $0.0177600 | $0.0177600 | $0.0177800 | $0.0177500 |
2024-02-25 | $0.0180500 | $0.0181000 | $0.0181000 | $0.0181000 |
2024-02-26 | $0.0181000 | $0.0181000 | $0.0181100 | $0.0180900 |
2024-02-27 | $0.0190800 | $0.0199800 | $0.0199800 | $0.0199800 |
2024-02-28 | $0.0199800 | $0.0199800 | $0.0199900 | $0.0199700 |
2024-02-29 | $0.0218800 | $0.0214100 | $0.0214100 | $0.0214100 |
2024-03-01 | $0.0214100 | $0.0218500 | $0.0218500 | $0.0218500 |
2024-03-02 | $0.0218500 | $0.0217100 | $0.0217100 | $0.0217100 |
2024-03-03 | $0.0217100 | $0.0216900 | $0.0217100 | $0.0216800 |
2024-03-07 | $0.0231400 | $0.0234200 | $0.0234200 | $0.0234200 |
2024-03-08 | $0.0234200 | $0.0234400 | $0.0234500 | $0.0234000 |
2024-03-10 | $0.0239600 | $0.0241600 | $0.0241600 | $0.0241600 |
2024-03-11 | $0.0241600 | $0.0241400 | $0.0241600 | $0.0241000 |
2024-03-12 | $0.0252300 | $0.0250100 | $0.0250100 | $0.0250100 |
2024-03-13 | $0.0250100 | $0.0255900 | $0.0255900 | $0.0255900 |
2024-03-14 | $0.0255900 | $0.0249800 | $0.0249800 | $0.0249800 |
2024-03-15 | $0.0249800 | $0.0243200 | $0.0243200 | $0.0243200 |
2024-03-16 | $0.0243200 | $0.0228400 | $0.0228400 | $0.0228400 |
2024-03-17 | $0.0228400 | $0.0230900 | $0.0231000 | $0.0228300 |
2024-03-18 | $0.0239300 | $0.0236600 | $0.0236600 | $0.0236600 |
2024-03-19 | $0.0236600 | $0.0237400 | $0.0237400 | $0.0236300 |
2024-03-20 | $0.0216700 | $0.0237500 | $0.0237500 | $0.0237500 |
2024-03-21 | $0.0237500 | $0.0229200 | $0.0229200 | $0.0229200 |
2024-03-22 | $0.0229200 | $0.0230000 | $0.0230300 | $0.0229100 |
2024-03-23 | $0.0223400 | $0.0224000 | $0.0224000 | $0.0224000 |
2024-03-24 | $0.0224000 | $0.0235200 | $0.0235200 | $0.0235200 |
2024-03-25 | $0.0235200 | $0.0244600 | $0.0244600 | $0.0244600 |
2024-03-26 | $0.0244600 | $0.0245000 | $0.0245000 | $0.0245000 |
2024-03-27 | $0.0245000 | $0.0244800 | $0.0245100 | $0.0244800 |
2024-03-29 | $0.0247800 | $0.0244700 | $0.0244700 | $0.0244700 |
2024-03-30 | $0.0244700 | $0.0244800 | $0.0244800 | $0.0244500 |
2024-03-31 | $0.0243700 | $0.0249600 | $0.0249600 | $0.0249600 |
2024-04-01 | $0.0249600 | $0.0243900 | $0.0243900 | $0.0243900 |
2024-04-02 | $0.0243900 | $0.0243400 | $0.0244000 | $0.0243400 |
2024-04-03 | $0.0229100 | $0.0231000 | $0.0231000 | $0.0231000 |
2024-04-04 | $0.0231000 | $0.0231200 | $0.0231300 | $0.0230500 |
2024-04-05 | $0.0239800 | $0.0237500 | $0.0237500 | $0.0237500 |
2024-04-06 | $0.0237500 | $0.0237300 | $0.0237600 | $0.0237200 |
2024-04-07 | $0.0241200 | $0.0242800 | $0.0242800 | $0.0242800 |
2024-04-08 | $0.0242800 | $0.0242100 | $0.0242800 | $0.0242100 |
2024-04-10 | $0.0242000 | $0.0247200 | $0.0247200 | $0.0247200 |
2024-04-11 | $0.0247200 | $0.0245100 | $0.0245100 | $0.0245100 |
2024-04-12 | $0.0245100 | $0.0245700 | $0.0245700 | $0.0245100 |
2024-04-15 | $0.0230200 | $0.0222100 | $0.0222100 | $0.0222100 |
2024-04-16 | $0.0222100 | $0.0223400 | $0.0223400 | $0.0223400 |
2024-04-17 | $0.0223400 | $0.0214500 | $0.0214500 | $0.0214500 |
2024-04-18 | $0.0214500 | $0.0215100 | $0.0215200 | $0.0214000 |
2024-04-20 | $0.0223500 | $0.0227400 | $0.0227400 | $0.0227400 |
2024-04-21 | $0.0227400 | $0.0227000 | $0.0227500 | $0.0226700 |
2024-04-24 | $0.0232500 | $0.0224900 | $0.0224900 | $0.0224900 |
2024-04-25 | $0.0224900 | $0.0225700 | $0.0225700 | $0.0225700 |
2024-04-26 | $0.0225700 | $0.0223100 | $0.0223100 | $0.0223100 |
2024-04-27 | $0.0223100 | $0.0223200 | $0.0223200 | $0.0223100 |
2024-04-28 | $0.0222000 | $0.0220900 | $0.0220900 | $0.0220900 |
2024-04-29 | $0.0220900 | $0.0223500 | $0.0223500 | $0.0223500 |
2024-04-30 | $0.0223500 | $0.0223100 | $0.0223500 | $0.0223000 |
2024-05-02 | $0.0204000 | $0.0206800 | $0.0206800 | $0.0206800 |
2024-05-03 | $0.0206800 | $0.0206800 | $0.0206900 | $0.0206800 |
2024-05-04 | $0.0220200 | $0.0223700 | $0.0223700 | $0.0223700 |
2024-05-05 | $0.0223700 | $0.0223900 | $0.0224200 | $0.0223700 |
2024-05-06 | $0.0224100 | $0.0221100 | $0.0221100 | $0.0221100 |
2024-05-07 | $0.0221100 | $0.0218100 | $0.0218100 | $0.0218100 |
2024-05-08 | $0.0218100 | $0.0218500 | $0.0218600 | $0.0218000 |
2024-05-09 | $0.0214100 | $0.0220800 | $0.0220800 | $0.0220800 |
2024-05-10 | $0.0220800 | $0.0212800 | $0.0212800 | $0.0212800 |
2024-05-11 | $0.0212800 | $0.0212900 | $0.0212900 | $0.0212900 |
2024-05-12 | $0.0212900 | $0.0215100 | $0.0215100 | $0.0215100 |
2024-05-13 | $0.0215100 | $0.0215300 | $0.0215600 | $0.0215100 |
2024-05-14 | $0.0220300 | $0.0215400 | $0.0215400 | $0.0215400 |
2024-05-15 | $0.0215400 | $0.0231900 | $0.0231900 | $0.0231900 |
2024-05-16 | $0.0231900 | $0.0232500 | $0.0232600 | $0.0231800 |
2024-05-17 | $0.0228400 | $0.0234700 | $0.0234700 | $0.0234700 |
2024-05-18 | $0.0234700 | $0.0234600 | $0.0234900 | $0.0234300 |
Whitecoin (XWC) is a three year old decentralized global blockchain with a focus on cyber security, payments & secure communications
While available to everyone, WhiteCoin is driven by a dedicated community of supporters yet controlled by no one single individual. This attractive combination will help ensure stability, growth, and compelling technological developments.
Bootstrap: bootstrap.dat allows a new Whitecoin client (not synced) to rapidly import the initial blocks from a local file instead of slowly downloading blocks from random peers. This significantly reduces the time it takes to get a client synced with the current blockchain.
WhiteOS: WhiteOS is a custom, optimized and hardened Ubuntu environment. It can be installed in any computer and it provides bulit in anonymity.
POS starts after Block: 10000
Unique design
Easy to use interface
Create XWC accounts
Multilanguage
Built in block-explorer
Network statistics
Manage your contacts
Windows / Mac / Linux