Be your own bank - safest and most popular wallet
Buy and sell cryptocurrency
The safe place for your coins
日期 | 打开 | 关 | 高 | 低 |
---|---|---|---|---|
2021-08-20 | $0.0136900 | $0.0141300 | $0.0157800 | $0.0138000 |
2021-08-21 | $0.0141300 | $0.0152000 | $0.0174200 | $0.0138700 |
2021-08-22 | $0.0152000 | $0.0165300 | $0.0165300 | $0.0152700 |
2021-08-23 | $0.0165300 | $0.0169500 | $0.0189400 | $0.0166100 |
2021-08-24 | $0.0169500 | $0.0190400 | $0.0193500 | $0.0158600 |
2021-08-25 | $0.0190400 | $0.0193700 | $0.0206600 | $0.0180800 |
2021-08-26 | $0.0193700 | $0.0176300 | $0.0188700 | $0.0170100 |
2021-08-27 | $0.0176300 | $0.0212900 | $0.0212900 | $0.0180200 |
2021-08-28 | $0.0212900 | $0.0198100 | $0.0217500 | $0.0185100 |
2021-08-29 | $0.0198100 | $0.0187100 | $0.0203200 | $0.0183800 |
2021-08-30 | $0.0187100 | $0.0164700 | $0.0193700 | $0.0161400 |
2021-08-31 | $0.0164700 | $0.0171800 | $0.0182100 | $0.0171800 |
2021-09-01 | $0.0171800 | $0.0172000 | $0.0172200 | $0.0170600 |
2021-09-02 | $0.0183800 | $0.0143900 | $0.0193200 | $0.0132600 |
2021-09-03 | $0.0143900 | $0.0126100 | $0.0157600 | $0.0122100 |
2021-09-04 | $0.0126100 | $0.0108800 | $0.0136000 | $0.0104900 |
2021-09-05 | $0.0108800 | $0.0108800 | $0.0109100 | $0.0108700 |
2021-09-06 | $0.0102800 | $0.0114000 | $0.0121900 | $0.0102200 |
2021-09-07 | $0.0113900 | $0.0130500 | $0.0182000 | $0.009614 |
2021-09-08 | $0.0130500 | $0.0122500 | $0.0150500 | $0.0115500 |
2021-09-09 | $0.0122500 | $0.0116400 | $0.0153400 | $0.0100700 |
2021-09-10 | $0.0116400 | $0.0118700 | $0.0148900 | $0.0105900 |
2021-09-11 | $0.0118700 | $0.0143700 | $0.0169900 | $0.0117600 |
2021-09-12 | $0.0143700 | $0.0129400 | $0.0149800 | $0.0126000 |
2021-09-13 | $0.0129400 | $0.0128400 | $0.0131700 | $0.0121800 |
2021-09-14 | $0.0128100 | $0.0137400 | $0.0137400 | $0.0127100 |
2021-09-15 | $0.0137400 | $0.0133800 | $0.0144600 | $0.0133800 |
2021-09-16 | $0.0133800 | $0.0132100 | $0.0135600 | $0.0121400 |
2021-09-17 | $0.0132100 | $0.0129100 | $0.0132400 | $0.0118900 |
2021-09-18 | $0.0129200 | $0.0127100 | $0.0134000 | $0.0127100 |
2021-09-19 | $0.0127100 | $0.0119800 | $0.0126500 | $0.0116500 |
2021-09-20 | $0.0119800 | $0.0100900 | $0.0106800 | $0.009493 |
2021-09-21 | $0.0100900 | $0.0099250 | $0.0104800 | $0.009373 |
2021-09-22 | $0.0099370 | $0.0113900 | $0.0117000 | $0.0107800 |
2021-09-23 | $0.0113900 | $0.0113600 | $0.0116700 | $0.0110400 |
2021-09-24 | $0.0113600 | $0.0108400 | $0.0111400 | $0.0102600 |
2021-09-25 | $0.0108400 | $0.0108200 | $0.0114100 | $0.0105300 |
2021-09-26 | $0.0108200 | $0.0104200 | $0.0113400 | $0.0101100 |
2021-09-27 | $0.0104200 | $0.009369 | $0.0102500 | $0.009076 |
2021-09-28 | $0.009369 | $0.008974 | $0.009255 | $0.008413 |
2021-09-29 | $0.008984 | $0.008838 | $0.009408 | $0.008239 |
2021-09-30 | $0.008838 | $0.008815 | $0.008855 | $0.008799 |
2021-10-02 | $0.0115900 | $0.0115200 | $0.0125400 | $0.0111900 |
2021-10-03 | $0.0115200 | $0.0112900 | $0.0119700 | $0.0109400 |
2021-10-04 | $0.0112900 | $0.0111700 | $0.0115100 | $0.0108300 |
2021-10-05 | $0.0111700 | $0.0116000 | $0.0116000 | $0.0112500 |
2021-10-06 | $0.0116000 | $0.0107600 | $0.0118000 | $0.0105900 |
2021-10-07 | $0.0107600 | $0.0107600 | $0.0112000 | $0.009832 |
2021-10-08 | $0.0107600 | $0.0102600 | $0.0106900 | $0.009513 |
2021-10-09 | $0.0102600 | $0.0109100 | $0.0111600 | $0.0100500 |
2021-10-10 | $0.0109100 | $0.0102800 | $0.0112400 | $0.0099760 |
2021-10-11 | $0.0102800 | $0.0115500 | $0.0131100 | $0.0104200 |
2021-10-12 | $0.0115500 | $0.0124300 | $0.0128100 | $0.0111700 |
2021-10-13 | $0.0124300 | $0.0122700 | $0.0128800 | $0.0120500 |
2021-10-14 | $0.0122700 | $0.0132300 | $0.0136900 | $0.0120600 |
2021-10-15 | $0.0132300 | $0.0142000 | $0.0157800 | $0.0133100 |
2021-10-16 | $0.0142000 | $0.0125600 | $0.0147100 | $0.0119500 |
2021-10-17 | $0.0125600 | $0.0120400 | $0.0126200 | $0.0118900 |
2021-10-18 | $0.0120400 | $0.0115400 | $0.0117600 | $0.0109800 |
2021-10-19 | $0.0115400 | $0.0110100 | $0.0121000 | $0.0108200 |
2021-10-20 | $0.0110100 | $0.0114100 | $0.0127800 | $0.0112800 |
2021-10-21 | $0.0114100 | $0.0117400 | $0.0125500 | $0.0105600 |
2021-10-22 | $0.0117400 | $0.0121900 | $0.0133500 | $0.0113200 |
2021-10-23 | $0.0121900 | $0.0139200 | $0.0150500 | $0.0126300 |
2021-10-24 | $0.0139200 | $0.0136300 | $0.0140800 | $0.0128600 |
2021-10-25 | $0.0136300 | $0.0144800 | $0.0146000 | $0.0137200 |
2021-10-26 | $0.0144800 | $0.0171400 | $0.0173500 | $0.0137100 |
2021-10-27 | $0.0171400 | $0.0172500 | $0.0172800 | $0.0168900 |
2021-10-28 | $0.0157400 | $0.0163000 | $0.0184000 | $0.0159500 |
2021-10-29 | $0.0163000 | $0.0163000 | $0.0163400 | $0.0162300 |
2021-10-30 | $0.0154200 | $0.0147000 | $0.0159500 | $0.0139300 |
2021-10-31 | $0.0147400 | $0.0133000 | $0.0146300 | $0.0129600 |
2021-11-01 | $0.0133000 | $0.0149900 | $0.0152500 | $0.0128200 |
2021-11-02 | $0.0149600 | $0.0151600 | $0.0164000 | $0.0150700 |
2021-11-03 | $0.0151600 | $0.0151500 | $0.0151900 | $0.0151500 |
2021-11-04 | $0.0151500 | $0.0150600 | $0.0157000 | $0.0149300 |
2021-11-05 | $0.0150600 | $0.0153200 | $0.0156800 | $0.0147400 |
2021-11-06 | $0.0153200 | $0.0152900 | $0.0153200 | $0.0152700 |
2021-11-07 | $0.0148300 | $0.0154200 | $0.0154200 | $0.0143100 |
2021-11-08 | $0.0154200 | $0.0154600 | $0.0154600 | $0.0154200 |
2021-11-09 | $0.0181900 | $0.0329400 | $0.0447200 | $0.0178900 |
2021-11-10 | $0.0329400 | $0.0329900 | $0.0330800 | $0.0329400 |
2021-11-11 | $0.0295600 | $0.0252700 | $0.0330600 | $0.0237100 |
2021-11-12 | $0.0252700 | $0.0225500 | $0.0270300 | $0.0215200 |
2021-11-13 | $0.0225500 | $0.0226800 | $0.0227300 | $0.0225500 |
2021-11-14 | $0.0209500 | $0.0215600 | $0.0313300 | $0.0198500 |
2021-11-15 | $0.0215600 | $0.0217000 | $0.0217200 | $0.0215600 |
2021-11-16 | $0.0210300 | $0.0228900 | $0.0262300 | $0.0194700 |
2021-11-17 | $0.0228200 | $0.0221800 | $0.0232500 | $0.0208100 |
2021-11-18 | $0.0221800 | $0.0202600 | $0.0231200 | $0.0202600 |
2021-11-19 | $0.0203500 | $0.0231700 | $0.0251000 | $0.0217500 |
2021-11-20 | $0.0231700 | $0.0248200 | $0.0261900 | $0.0228300 |
2021-11-21 | $0.0248200 | $0.0260600 | $0.0284400 | $0.0232800 |
2021-11-22 | $0.0260600 | $0.0237000 | $0.0257900 | $0.0234900 |
2021-11-23 | $0.0236400 | $0.0222300 | $0.0251400 | $0.0216600 |
2021-11-24 | $0.0222300 | $0.0188800 | $0.0218200 | $0.0188800 |
2021-11-25 | $0.0189200 | $0.0204500 | $0.0214900 | $0.0200400 |
2021-11-26 | $0.0204500 | $0.0167800 | $0.0182700 | $0.0163700 |
2021-11-27 | $0.0172100 | $0.0175400 | $0.0175400 | $0.0175400 |
2021-11-28 | $0.0175400 | $0.0183500 | $0.0183500 | $0.0183500 |
2021-11-29 | $0.0178400 | $0.0204600 | $0.0234400 | $0.0184600 |
2021-11-30 | $0.0204600 | $0.0213500 | $0.0215400 | $0.0208000 |
2021-12-01 | $0.0213500 | $0.0215100 | $0.0215300 | $0.0212400 |
2021-12-02 | $0.0203700 | $0.0184700 | $0.0200500 | $0.0184700 |
2021-12-03 | $0.0184700 | $0.0163300 | $0.0172600 | $0.0161600 |
2021-12-04 | $0.0166400 | $0.0152700 | $0.0152700 | $0.0152700 |
2021-12-05 | $0.0152700 | $0.0152800 | $0.0152800 | $0.0152800 |
2021-12-06 | $0.0158400 | $0.0166400 | $0.0173000 | $0.0158200 |
2021-12-07 | $0.0166400 | $0.0150800 | $0.0167600 | $0.0150800 |
2021-12-08 | $0.0150800 | $0.0150400 | $0.0151100 | $0.0149700 |
2021-12-09 | $0.0151400 | $0.0137300 | $0.0143100 | $0.0132400 |
2021-12-10 | $0.0137300 | $0.0137800 | $0.0142900 | $0.0125800 |
2021-12-11 | $0.0138100 | $0.0140200 | $0.0148400 | $0.0140200 |
2021-12-12 | $0.0140200 | $0.0143500 | $0.0148500 | $0.0140200 |
2021-12-13 | $0.0143500 | $0.0127400 | $0.0133100 | $0.0127400 |
2021-12-14 | $0.0127200 | $0.0125100 | $0.0132100 | $0.0122400 |
2021-12-15 | $0.0125100 | $0.0119400 | $0.0130700 | $0.0117800 |
2021-12-16 | $0.0119400 | $0.0121100 | $0.0125400 | $0.0117100 |
2021-12-17 | $0.0121100 | $0.0114400 | $0.0119000 | $0.0112000 |
2021-12-18 | $0.0114400 | $0.0111300 | $0.0116900 | $0.0110500 |
2021-12-19 | $0.0111300 | $0.0111400 | $0.0111500 | $0.0110700 |
2022-02-09 | $0.007641 | $0.008084 | $0.008344 | $0.007760 |
2022-02-10 | $0.008084 | $0.007687 | $0.007933 | $0.007595 |
2022-02-11 | $0.007687 | $0.007176 | $0.007469 | $0.007117 |
2022-02-12 | $0.007176 | $0.007183 | $0.007207 | $0.007142 |
2022-02-13 | $0.007237 | $0.007037 | $0.007382 | $0.007037 |
2022-02-14 | $0.007037 | $0.007240 | $0.007269 | $0.007152 |
2022-02-15 | $0.007240 | $0.007805 | $0.008060 | $0.007773 |
2022-02-16 | $0.007805 | $0.007655 | $0.007873 | $0.007623 |
2022-02-17 | $0.007655 | $0.007149 | $0.007265 | $0.007062 |
2022-02-18 | $0.007149 | $0.007174 | $0.007187 | $0.007100 |
2022-02-25 | $0.005819 | $0.005918 | $0.006250 | $0.005807 |
2022-02-26 | $0.005926 | $0.007757 | $0.009759 | $0.005811 |
2022-02-27 | $0.007757 | $0.007766 | $0.007774 | $0.007718 |
2022-03-02 | $0.007858 | $0.007666 | $0.007873 | $0.007578 |
2022-03-03 | $0.007667 | $0.007147 | $0.007516 | $0.007034 |
2022-03-04 | $0.007147 | $0.007114 | $0.007147 | $0.007114 |
2022-03-05 | $0.005927 | $0.005706 | $0.006106 | $0.005652 |
2022-03-06 | $0.005706 | $0.005709 | $0.005710 | $0.005672 |
2022-03-07 | $0.005794 | $0.005642 | $0.005667 | $0.005543 |
2022-03-08 | $0.005642 | $0.005803 | $0.005932 | $0.005700 |
2022-03-09 | $0.005803 | $0.006067 | $0.006286 | $0.006040 |
2022-03-10 | $0.006067 | $0.005817 | $0.005922 | $0.005765 |
2022-03-11 | $0.005817 | $0.005814 | $0.005847 | $0.005803 |
2022-03-12 | $0.005678 | $0.005885 | $0.005988 | $0.005705 |
2022-03-13 | $0.005885 | $0.005738 | $0.005814 | $0.005638 |
2022-03-14 | $0.005738 | $0.005986 | $0.006038 | $0.005779 |
2022-03-15 | $0.005986 | $0.005973 | $0.006104 | $0.005816 |
2022-03-16 | $0.005973 | $0.006133 | $0.006327 | $0.006078 |
2022-03-17 | $0.006133 | $0.005911 | $0.006305 | $0.005714 |
2022-03-18 | $0.005911 | $0.006030 | $0.006294 | $0.006000 |
2022-03-19 | $0.006030 | $0.006034 | $0.006071 | $0.006025 |
2022-03-20 | $0.006201 | $0.005951 | $0.006037 | $0.005780 |
2022-03-21 | $0.005951 | $0.005906 | $0.006022 | $0.005732 |
2022-03-22 | $0.005906 | $0.005904 | $0.005906 | $0.005893 |
2022-03-23 | $0.006179 | $0.006348 | $0.006378 | $0.006226 |
2022-03-24 | $0.006348 | $0.006361 | $0.006363 | $0.006336 |
2022-03-26 | $0.006674 | $0.006733 | $0.006828 | $0.006544 |
2022-03-27 | $0.006733 | $0.006696 | $0.006739 | $0.006695 |
2022-03-28 | $0.007516 | $0.007636 | $0.007902 | $0.007469 |
2022-03-29 | $0.007636 | $0.009323 | $0.009323 | $0.007792 |
2022-03-30 | $0.009323 | $0.0118500 | $0.0118800 | $0.009140 |
2022-03-31 | $0.0118500 | $0.0119500 | $0.0119500 | $0.0118000 |
2022-04-02 | $0.0119200 | $0.0102700 | $0.0119200 | $0.0101300 |
2022-04-03 | $0.0102700 | $0.0106700 | $0.0108800 | $0.0102100 |
2022-04-04 | $0.0106700 | $0.0101000 | $0.0106700 | $0.009856 |
2022-04-05 | $0.0101000 | $0.009674 | $0.009879 | $0.009027 |
2022-04-06 | $0.009674 | $0.009519 | $0.009677 | $0.009519 |
2022-04-07 | $0.008873 | $0.009042 | $0.009171 | $0.009010 |
2022-04-08 | $0.009042 | $0.009259 | $0.009706 | $0.008812 |
2022-04-09 | $0.009300 | $0.009309 | $0.009326 | $0.009290 |
2022-04-10 | $0.009062 | $0.008904 | $0.008968 | $0.008550 |
2022-04-11 | $0.008872 | $0.008223 | $0.008343 | $0.008015 |
2022-04-12 | $0.008223 | $0.008206 | $0.008254 | $0.008204 |
2022-04-13 | $0.008541 | $0.009480 | $0.009511 | $0.008607 |
2022-04-14 | $0.009480 | $0.009216 | $0.009367 | $0.008975 |
2022-04-15 | $0.009216 | $0.009216 | $0.009337 | $0.009094 |
2022-04-16 | $0.009215 | $0.009242 | $0.009517 | $0.009120 |
2022-04-17 | $0.009242 | $0.008995 | $0.009115 | $0.008876 |
2022-04-18 | $0.008995 | $0.008985 | $0.009230 | $0.008894 |
2022-04-19 | $0.008985 | $0.009035 | $0.009039 | $0.008984 |
对 | 交换 |
---|---|
AXPR/BNB | binancedex |
AXPR/ETH | ethermium |
AXPR/BTC | hitbtc |
AXPR/ETH | hitbtc |
AXPR/ETH | idex |
AXPR/BTC | kucoin |
AXPR/ETH | kucoin |
AXPR/BTC | p2pb2b |
AXPR/ETH | p2pb2b |
AXPR/USD | p2pb2b |
aXpire is a blockchain-based spend management system. It will initially serve to help asset and fund administrators and managers at banks, hedge funds, private equity firms and others to deal with the resource and time-costly process of allocating and apportioning outside vendor costs to each fund, or split of funds as is appropriate, based on the deal, later expanding to create digital connections across all key functional departments and stakeholders.
The AXPR token is an ERC20 token based on the Ethereum network and it is required for “e-procurement” and/or “e-bidding” for expense contracts. Clients will be able to submit jobs to the aXpire platform, with invoices payable in AXPR.
Sorry, detailed technology about PayBX is not currently available
Sorry, detailed features about PayBX is not currently available