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 |
---|---|---|---|---|
2024-03-08 | $0.0432500 | $0.0365900 | $0.0458600 | $0.0365900 |
2024-03-09 | $0.0365900 | $0.0380800 | $0.0381300 | $0.0365900 |
2024-03-10 | $0.0380800 | $0.0381100 | $0.0440300 | $0.0380400 |
2024-03-11 | $0.0381100 | $0.0380200 | $0.0382200 | $0.0380200 |
2024-03-12 | $0.0380200 | $0.0374500 | $0.0380400 | $0.0340100 |
2024-03-13 | $0.0374500 | $0.0370000 | $0.0374600 | $0.0339900 |
2024-03-14 | $0.0370000 | $0.0359900 | $0.0380000 | $0.0300900 |
2024-03-15 | $0.0359900 | $0.0380200 | $0.0380200 | $0.0360000 |
2024-03-16 | $0.0380200 | $0.0369700 | $0.0379900 | $0.0369700 |
2024-03-17 | $0.0369700 | $0.0365300 | $0.0469700 | $0.0280700 |
2024-03-18 | $0.0365300 | $0.0354600 | $0.0399100 | $0.0302100 |
2024-03-19 | $0.0354600 | $0.0311600 | $0.0377400 | $0.0281700 |
2024-03-20 | $0.0311600 | $0.0338900 | $0.0371500 | $0.0285500 |
2024-03-21 | $0.0338900 | $0.0215200 | $0.0352600 | $0.0116800 |
2024-03-22 | $0.0215200 | $0.0100000 | $0.0215200 | $0.0040200 |
2024-03-23 | $0.0100000 | $0.0194500 | $0.0481100 | $0.0100000 |
2024-03-24 | $0.0194500 | $0.0301000 | $0.0350000 | $0.0194500 |
2024-03-25 | $0.0301000 | $0.0300400 | $0.0323100 | $0.0299900 |
2024-03-26 | $0.0300400 | $0.0300400 | $0.0300400 | $0.0300400 |
2024-03-27 | $0.0300400 | $0.0300200 | $0.0300200 | $0.0300200 |
2024-03-28 | $0.0300200 | $0.0300400 | $0.0300400 | $0.0300400 |
2024-03-29 | $0.0300400 | $0.0300700 | $0.0300700 | $0.0300700 |
2024-03-30 | $0.0300700 | $0.0300400 | $0.0300400 | $0.0300400 |
2024-03-31 | $0.0300400 | $0.0300400 | $0.0300400 | $0.0300400 |
2024-04-01 | $0.0300400 | $0.0300400 | $0.0300400 | $0.0300400 |
2024-04-02 | $0.0300400 | $0.0300400 | $0.0300400 | $0.0300400 |
2024-04-03 | $0.0300400 | $0.0300400 | $0.0300400 | $0.0300400 |
2024-04-04 | $0.0300400 | $0.0300400 | $0.0300400 | $0.0300400 |
2024-04-05 | $0.0300400 | $0.0300400 | $0.0300400 | $0.0300400 |
2024-04-06 | $0.0300400 | $0.0300400 | $0.0300400 | $0.0300400 |
2024-04-07 | $0.0300400 | $0.0300400 | $0.0300400 | $0.0300400 |
2024-04-08 | $0.0300400 | $0.0300400 | $0.0300400 | $0.0300400 |
2024-04-09 | $0.0300400 | $0.0300300 | $0.0300300 | $0.0300300 |
2024-04-10 | $0.0300300 | $0.0300400 | $0.0300400 | $0.0300400 |
2024-04-11 | $0.0300400 | $0.0300400 | $0.0300400 | $0.0300400 |
2024-04-12 | $0.0300400 | $0.0300400 | $0.0300400 | $0.0300400 |
2024-04-13 | $0.0300400 | $0.0300700 | $0.0300700 | $0.0300700 |
2024-04-14 | $0.0300700 | $0.0300700 | $0.0300700 | $0.0300700 |
2024-04-15 | $0.0300700 | $0.0300400 | $0.0300400 | $0.0300400 |
2024-04-16 | $0.0300400 | $0.0300400 | $0.0300400 | $0.0300400 |
2024-04-17 | $0.0300400 | $0.0300400 | $0.0300400 | $0.0300400 |
2024-04-18 | $0.0300400 | $0.0300400 | $0.0300400 | $0.0300400 |
2024-04-19 | $0.0300400 | $0.0300400 | $0.0300400 | $0.0300400 |
2024-04-20 | $0.0300400 | $0.0300400 | $0.0300400 | $0.0300400 |
2024-04-21 | $0.0300400 | $0.0300400 | $0.0300400 | $0.0300400 |
2024-04-22 | $0.0300400 | $0.0300400 | $0.0300400 | $0.0300400 |
2024-04-23 | $0.0300400 | $0.0300400 | $0.0300400 | $0.0300400 |
2024-04-24 | $0.0300400 | $0.0300300 | $0.0300300 | $0.0300300 |
2024-04-25 | $0.0300300 | $0.0300400 | $0.0300400 | $0.0300400 |
2024-04-26 | $0.0300400 | $0.0300400 | $0.0300400 | $0.0300400 |
2024-04-27 | $0.0300400 | $0.0300300 | $0.0300300 | $0.0300300 |
2024-04-28 | $0.0300300 | $0.0300300 | $0.0300300 | $0.0300300 |
2024-04-29 | $0.0300300 | $0.0300300 | $0.0300300 | $0.0300300 |
2024-04-30 | $0.0300300 | $0.0300200 | $0.0300200 | $0.0300200 |
2024-05-01 | $0.0300200 | $0.0300200 | $0.0300200 | $0.0300200 |
2024-05-02 | $0.0300200 | $0.0300400 | $0.0300400 | $0.0300400 |
2024-05-03 | $0.0300400 | $0.0300700 | $0.0300700 | $0.0300700 |
2024-05-04 | $0.0300700 | $0.0300400 | $0.0300400 | $0.0300400 |
2024-05-05 | $0.0300400 | $0.0300400 | $0.0300400 | $0.0300400 |
2024-05-06 | $0.0300400 | $0.0300400 | $0.0300400 | $0.0300400 |
2024-05-07 | $0.0300400 | $0.0300400 | $0.0300400 | $0.0300400 |
2024-05-08 | $0.0300400 | $0.0300400 | $0.0300400 | $0.0300400 |
2024-05-09 | $0.0300400 | $0.0300400 | $0.0300400 | $0.0300400 |
2024-05-10 | $0.0300400 | $0.0300400 | $0.0300400 | $0.0300400 |
2024-05-11 | $0.0300400 | $0.0300400 | $0.0300400 | $0.0300400 |
2024-05-12 | $0.0300400 | $0.0300400 | $0.0300400 | $0.0300400 |
2024-05-13 | $0.0300400 | $0.0300400 | $0.0300400 | $0.0300400 |
2024-05-14 | $0.0300400 | $0.0300300 | $0.0300300 | $0.0300300 |
2024-05-15 | $0.0300300 | $0.0300400 | $0.0300400 | $0.0300400 |
2024-05-16 | $0.0300400 | $0.0300400 | $0.0300400 | $0.0300400 |
2024-05-17 | $0.0300400 | $0.0300400 | $0.0300400 | $0.0300400 |
2024-05-18 | $0.0300400 | $0.0300400 | $0.0300400 | $0.0300400 |
2024-05-19 | $0.0300400 | $0.0300400 | $0.0300400 | $0.0300400 |
2024-05-20 | $0.0300400 | $0.0300400 | $0.0300400 | $0.0300400 |
2024-05-21 | $0.0300400 | $0.0300300 | $0.0300300 | $0.0300300 |
2024-05-22 | $0.0300300 | $0.0300300 | $0.0300300 | $0.0300300 |
2024-05-23 | $0.0300300 | $0.0300300 | $0.0300300 | $0.0300300 |
2024-05-24 | $0.0300300 | $0.0300300 | $0.0300300 | $0.0300300 |
2024-05-25 | $0.0300300 | $0.0300400 | $0.0300400 | $0.0300400 |
2024-05-26 | $0.0300400 | $0.0300300 | $0.0300300 | $0.0300300 |
2024-05-27 | $0.0300300 | $0.0300200 | $0.0300200 | $0.0300200 |
2024-05-28 | $0.0300200 | $0.0300100 | $0.0300100 | $0.0300100 |
2024-05-29 | $0.0300100 | $0.0300000 | $0.0300000 | $0.0300000 |
2024-05-30 | $0.0300000 | $0.0300300 | $0.0300300 | $0.0300300 |
2024-05-31 | $0.0300300 | $0.0300100 | $0.0300100 | $0.0300100 |
2024-06-01 | $0.0300100 | $0.0300200 | $0.0300200 | $0.0300200 |
2024-06-02 | $0.0300200 | $0.0300200 | $0.0300200 | $0.0300200 |
2024-06-03 | $0.0300200 | $0.0300300 | $0.0300300 | $0.0300300 |
2024-06-04 | $0.0300300 | $0.0300400 | $0.0300400 | $0.0300400 |
2024-06-05 | $0.0300400 | $0.0300400 | $0.0300400 | $0.0300400 |
2024-06-06 | $0.0300400 | $0.0300300 | $0.0300300 | $0.0300300 |
2024-06-07 | $0.0300300 | $0.0300300 | $0.0300300 | $0.0300300 |
2024-06-08 | $0.0300300 | $0.0300400 | $0.0300400 | $0.0300400 |
2024-06-09 | $0.0300400 | $0.0300400 | $0.0300400 | $0.0300400 |
2024-06-10 | $0.0300400 | $0.0300200 | $0.0300200 | $0.0300200 |
2024-06-11 | $0.0300200 | $0.0300400 | $0.0300400 | $0.0300400 |
2024-06-12 | $0.0300400 | $0.0300300 | $0.0300300 | $0.0300300 |
2024-06-13 | $0.0300300 | $0.0300300 | $0.0300300 | $0.0300300 |
2024-06-14 | $0.0300300 | $0.0300200 | $0.0300200 | $0.0300200 |
2024-06-15 | $0.0300200 | $0.0300200 | $0.0300200 | $0.0300200 |
2024-06-16 | $0.0300200 | $0.0300200 | $0.0300200 | $0.0300200 |
2024-06-17 | $0.0300200 | $0.0300300 | $0.0300300 | $0.0300300 |
2024-06-18 | $0.0300300 | $0.0300300 | $0.0300300 | $0.0300300 |
2024-06-19 | $0.0300300 | $0.0300300 | $0.0300300 | $0.0300300 |
2024-06-20 | $0.0300300 | $0.0300300 | $0.0300300 | $0.0300300 |
2024-06-21 | $0.0300300 | $0.0300300 | $0.0300300 | $0.0300300 |
2024-06-22 | $0.0300300 | $0.0300300 | $0.0300300 | $0.0300300 |
2024-06-23 | $0.0300300 | $0.0300200 | $0.0300200 | $0.0300200 |
2024-06-24 | $0.0300200 | $0.0300300 | $0.0300300 | $0.0300300 |
2024-06-25 | $0.0300300 | $0.0300300 | $0.0300300 | $0.0300300 |
2024-06-26 | $0.0300300 | $0.0300200 | $0.0300200 | $0.0300200 |
2024-06-27 | $0.0300200 | $0.0300000 | $0.0300000 | $0.0300000 |
2024-06-28 | $0.0300000 | $0.0299900 | $0.0299900 | $0.0299900 |
2024-06-29 | $0.0299900 | $0.0299900 | $0.0299900 | $0.0299900 |
2024-06-30 | $0.0299900 | $0.0299900 | $0.0299900 | $0.0299900 |
2024-07-01 | $0.0299900 | $0.0300100 | $0.0300100 | $0.0300100 |
2024-07-02 | $0.0300100 | $0.0300000 | $0.0300000 | $0.0300000 |
2024-07-03 | $0.0300000 | $0.0300100 | $0.0300100 | $0.0300100 |
2024-07-04 | $0.0300100 | $0.0300400 | $0.0300400 | $0.0300400 |
2024-07-05 | $0.0300400 | $0.0300400 | $0.0300400 | $0.0300400 |
2024-07-06 | $0.0300400 | $0.0300400 | $0.0300400 | $0.0300400 |
2024-07-07 | $0.0300400 | $0.0300400 | $0.0300400 | $0.0300400 |
2024-07-08 | $0.0300400 | $0.0300400 | $0.0300400 | $0.0300400 |
2024-07-09 | $0.0300400 | $0.0300400 | $0.0300400 | $0.0300400 |
2024-07-10 | $0.0300400 | $0.0300400 | $0.0300400 | $0.0300400 |
2024-07-11 | $0.0300400 | $0.0300400 | $0.0300400 | $0.0300400 |
2024-07-12 | $0.0300400 | $0.0300400 | $0.0300400 | $0.0300400 |
2024-07-13 | $0.0300400 | $0.0300700 | $0.0300700 | $0.0300700 |
2024-07-14 | $0.0300700 | $0.0300700 | $0.0300700 | $0.0300700 |
2024-07-15 | $0.0300700 | $0.0300700 | $0.0300700 | $0.0300700 |
2024-07-16 | $0.0300700 | $0.0300700 | $0.0300700 | $0.0300700 |
2024-07-17 | $0.0300700 | $0.0300400 | $0.0300400 | $0.0300400 |
2024-07-18 | $0.0300400 | $0.0300400 | $0.0300400 | $0.0300400 |
2024-07-19 | $0.0300400 | $0.0300700 | $0.0300700 | $0.0300700 |
2024-07-20 | $0.0300700 | $0.0300400 | $0.0300400 | $0.0300400 |
2024-07-21 | $0.0300400 | $0.0300400 | $0.0300400 | $0.0300400 |
2024-07-22 | $0.0300400 | $0.0300400 | $0.0300400 | $0.0300400 |
2024-07-23 | $0.0300400 | $0.0300400 | $0.0300400 | $0.0300400 |
2024-07-24 | $0.0300400 | $0.0300400 | $0.0300400 | $0.0300400 |
2024-07-25 | $0.0300400 | $0.0300300 | $0.0300300 | $0.0300300 |
2024-07-26 | $0.0300300 | $0.0300400 | $0.0300400 | $0.0300400 |
2024-07-27 | $0.0300400 | $0.0300400 | $0.0300400 | $0.0300400 |
2024-07-28 | $0.0300400 | $0.0300400 | $0.0300400 | $0.0300400 |
2024-07-29 | $0.0300400 | $0.0300400 | $0.0300400 | $0.0300400 |
2024-07-30 | $0.0300400 | $0.0300400 | $0.0300400 | $0.0300400 |
2024-07-31 | $0.0300400 | $0.0300300 | $0.0300300 | $0.0300300 |
2024-08-01 | $0.0300300 | $0.0300200 | $0.0300200 | $0.0300200 |
2024-08-02 | $0.0300200 | $0.0300100 | $0.0300100 | $0.0300100 |
2024-08-03 | $0.0300100 | $0.0300300 | $0.0300300 | $0.0300300 |
2024-08-04 | $0.0300300 | $0.0300300 | $0.0300300 | $0.0300300 |
2024-08-05 | $0.0300300 | $0.0300400 | $0.0300400 | $0.0300400 |
2024-08-06 | $0.0300400 | $0.0300400 | $0.0300400 | $0.0300400 |
2024-08-07 | $0.0300400 | $0.0300400 | $0.0300400 | $0.0300400 |
2024-08-08 | $0.0300400 | $0.0300400 | $0.0300400 | $0.0300400 |
2024-08-09 | $0.0300400 | $0.0300400 | $0.0300400 | $0.0300400 |
2024-08-10 | $0.0300400 | $0.0300400 | $0.0300400 | $0.0300400 |
2024-08-11 | $0.0300400 | $0.0300400 | $0.0300400 | $0.0300400 |
2024-08-12 | $0.0300400 | $0.0300400 | $0.0300400 | $0.0300400 |
2024-08-13 | $0.0300400 | $0.0300400 | $0.0300400 | $0.0300400 |
2024-08-14 | $0.0300400 | $0.0300400 | $0.0300400 | $0.0300400 |
2024-08-15 | $0.0300400 | $0.0300400 | $0.0300400 | $0.0300400 |
2024-08-16 | $0.0300400 | $0.0300400 | $0.0300400 | $0.0300400 |
2024-08-17 | $0.0300400 | $0.0300400 | $0.0300400 | $0.0300400 |
2024-08-18 | $0.0300400 | $0.0300400 | $0.0300400 | $0.0300400 |
2024-08-19 | $0.0300400 | $0.0300400 | $0.0300400 | $0.0300400 |
2024-08-20 | $0.0300400 | $0.0300400 | $0.0300400 | $0.0300400 |
2024-08-21 | $0.0300400 | $0.0300400 | $0.0300400 | $0.0300400 |
2024-08-22 | $0.0300400 | $0.0300400 | $0.0300400 | $0.0300400 |
2024-08-23 | $0.0300400 | $0.0300700 | $0.0300700 | $0.0300700 |
2024-08-24 | $0.0300700 | $0.0300400 | $0.0300400 | $0.0300400 |
2024-08-25 | $0.0300400 | $0.0300400 | $0.0300400 | $0.0300400 |
2024-08-26 | $0.0300400 | $0.0300400 | $0.0300400 | $0.0300400 |
2024-08-27 | $0.0300400 | $0.0300400 | $0.0300400 | $0.0300400 |
2024-08-28 | $0.0300400 | $0.0300400 | $0.0300400 | $0.0300400 |
2024-08-29 | $0.0300400 | $0.0300400 | $0.0300400 | $0.0300400 |
2024-08-30 | $0.0300400 | $0.0300400 | $0.0300400 | $0.0300400 |
2024-08-31 | $0.0300400 | $0.0300700 | $0.0300700 | $0.0300700 |
2024-09-01 | $0.0300700 | $0.0300700 | $0.0300700 | $0.0300700 |
2024-09-02 | $0.0300700 | $0.0300700 | $0.0300700 | $0.0300700 |
2024-09-03 | $0.0300700 | $0.0300400 | $0.0300400 | $0.0300400 |
2024-09-04 | $0.0300400 | $0.0300400 | $0.0300400 | $0.0300400 |
2024-09-05 | $0.0300400 | $0.0300400 | $0.0300400 | $0.0300400 |
2024-09-06 | $0.0300400 | $0.0300400 | $0.0300400 | $0.0300400 |
2024-09-07 | $0.0300400 | $0.0300700 | $0.0300700 | $0.0300700 |
2024-09-08 | $0.0300700 | $0.0300700 | $0.0300700 | $0.0300700 |
2024-09-09 | $0.0300700 | $0.0300400 | $0.0300400 | $0.0300400 |
2024-09-10 | $0.0300400 | $0.0300400 | $0.0300400 | $0.0300400 |
2024-09-11 | $0.0300400 | $0.0300400 | $0.0300400 | $0.0300400 |
2024-09-12 | $0.0300400 | $0.0300400 | $0.0300400 | $0.0300400 |
2024-09-13 | $0.0300400 | $0.0300700 | $0.0300700 | $0.0300700 |
2024-09-14 | $0.0300700 | $0.0300400 | $0.0300400 | $0.0300400 |
2024-09-15 | $0.0300400 | $0.0300700 | $0.0300700 | $0.0300700 |
2024-09-16 | $0.0300700 | $0.0300400 | $0.0300400 | $0.0300400 |
2024-09-17 | $0.0300400 | $0.0300400 | $0.0300400 | $0.0300400 |
2024-09-18 | $0.0300400 | $0.0300400 | $0.0300400 | $0.0300400 |
2024-09-19 | $0.0300400 | $0.0300400 | $0.0300400 | $0.0300400 |
2024-09-20 | $0.0300400 | $0.0300400 | $0.0300400 | $0.0300400 |
2024-09-21 | $0.0300400 | $0.0300400 | $0.0300400 | $0.0300400 |
2024-09-22 | $0.0300400 | $0.0300400 | $0.0300400 | $0.0300400 |
2024-09-23 | $0.0300400 | $0.0300400 | $0.0300400 | $0.0300400 |
2024-09-24 | $0.0300400 | $0.0300700 | $0.0300700 | $0.0300700 |
2024-09-25 | $0.0300700 | $0.0300300 | $0.0300300 | $0.0300300 |
2024-09-26 | $0.0300300 | $0.0300400 | $0.0300400 | $0.0300400 |
2024-09-27 | $0.0300400 | $0.0300400 | $0.0300400 | $0.0300400 |
2024-09-28 | $0.0300400 | $0.0300400 | $0.0300400 | $0.0300400 |
2024-09-29 | $0.0300400 | $0.0300400 | $0.0300400 | $0.0300400 |
2024-09-30 | $0.0300400 | $0.0300400 | $0.0300400 | $0.0300400 |
对 | 交换 |
---|---|
DTR/USDT | bitmart |
Sorry, detailed technology about Dynamic Trading Rights is not currently available
Sorry, detailed features about Dynamic Trading Rights is not currently available
Tokens.net is a cryptocurrency trading platform that allows users to exchange ERC20 tokens and other cryptocurrencies. Trading fees within the platform are paid in Dynamic Trading Rights (DTR), an ERC20 token on the Ethereum blockchain. DTR is charged as trading fees based on the market price of DTR at the moment of the trade. A transaction for a DTR holder will be charged at the best ask price, ignoring the market depth. Users that do not hold DTR will be charged a fee in the currency they are trading in. Conversion of the fee cost into DTR will be executed automatically and clients owning DTR will have their DTR subtracted from their balance, based on the DTR’s market value.
Team:
The DTR ICO will start on the 6th of November and will last until the 6th of December, 2017. The ICO token allocation represents 40% of the total supply and will be available for a $0.01 starting price. DTR can be purchased with BTC, ETH and XRP. The funding target/cap is $15M.
Token Reserve Split (XX%):