ERK Coin Values ERK
날짜 | 열기 | 닫기 | 높은 | 낮은 |
---|---|---|---|---|
2020-04-02 | $0.0179300 | $0.0208900 | $0.0217700 | $0.0168700 |
2020-04-03 | $0.0208900 | $0.0176700 | $0.0207000 | $0.0176700 |
2020-04-04 | $0.0176700 | $0.0185600 | $0.0211100 | $0.0154700 |
2020-04-05 | $0.0185700 | $0.0202100 | $0.0202800 | $0.0151200 |
2020-04-06 | $0.0202100 | $0.0211500 | $0.0217300 | $0.0188100 |
2020-04-07 | $0.0213100 | $0.0208400 | $0.0219200 | $0.0192500 |
2020-04-08 | $0.0208100 | $0.0201900 | $0.0235000 | $0.0199700 |
2020-04-09 | $0.0201900 | $0.0202800 | $0.0248700 | $0.0180900 |
2020-04-10 | $0.0202800 | $0.0189500 | $0.0225900 | $0.0178500 |
2020-04-11 | $0.0189800 | $0.0203200 | $0.0220400 | $0.0190100 |
2020-04-12 | $0.0203200 | $0.0196800 | $0.0237300 | $0.0188400 |
2020-04-13 | $0.0195000 | $0.0200100 | $0.0238400 | $0.0183600 |
2020-04-14 | $0.0200300 | $0.0194700 | $0.0219500 | $0.0193300 |
2020-04-15 | $0.0194700 | $0.0190900 | $0.0200200 | $0.0183000 |
2020-04-16 | $0.0190900 | $0.0194600 | $0.0242900 | $0.0194600 |
2020-04-17 | $0.0194900 | $0.0192400 | $0.0231800 | $0.0190200 |
2020-04-18 | $0.0192400 | $0.0195500 | $0.0195500 | $0.0192400 |
2020-04-22 | $0.0188500 | $0.0188400 | $0.0219800 | $0.0175500 |
2020-04-23 | $0.0188400 | $0.0171100 | $0.0219700 | $0.0156900 |
2020-04-24 | $0.0171500 | $0.0190700 | $0.0217700 | $0.0162900 |
2020-04-25 | $0.0190700 | $0.0193600 | $0.0193600 | $0.0190700 |
2020-04-30 | $0.0138800 | $0.0130400 | $0.0174500 | $0.007515 |
2020-05-01 | $0.0130400 | $0.0132300 | $0.0132300 | $0.0130400 |
2020-05-02 | $0.0128000 | $0.0123900 | $0.0135600 | $0.0120300 |
2020-05-03 | $0.0123900 | $0.0121100 | $0.0133600 | $0.006859 |
2020-05-04 | $0.0121100 | $0.0126100 | $0.0139400 | $0.005063 |
2020-05-05 | $0.0126100 | $0.0118300 | $0.0138200 | $0.0117400 |
2020-05-06 | $0.0118300 | $0.0099770 | $0.0140000 | $0.008604 |
2020-05-07 | $0.0099770 | $0.0127000 | $0.0148000 | $0.009100 |
2020-05-08 | $0.0127000 | $0.0177500 | $0.0277600 | $0.009612 |
2020-05-09 | $0.0177500 | $0.0177200 | $0.0177500 | $0.0177200 |
2020-05-12 | $0.0218500 | $0.0206400 | $0.0228500 | $0.0157900 |
2020-05-13 | $0.0206400 | $0.0229200 | $0.0246900 | $0.0158400 |
2020-05-14 | $0.0229200 | $0.0211500 | $0.0240900 | $0.0168400 |
2020-05-15 | $0.0211500 | $0.0197700 | $0.0211500 | $0.0197700 |
2020-05-22 | $0.0141300 | $0.0127500 | $0.0148600 | $0.0127500 |
2020-05-23 | $0.0127500 | $0.0138700 | $0.0147900 | $0.0127700 |
2020-05-24 | $0.0138700 | $0.0126400 | $0.0141200 | $0.0122900 |
2020-05-25 | $0.0126400 | $0.0128700 | $0.0128700 | $0.0126400 |
2020-05-31 | $0.0124200 | $0.0115300 | $0.0144600 | $0.008127 |
2020-06-01 | $0.0115300 | $0.0114900 | $0.0115300 | $0.0114900 |
2020-06-05 | $0.0119000 | $0.0107300 | $0.0148700 | $0.0104600 |
2020-06-06 | $0.0107300 | $0.0107500 | $0.0144800 | $0.0105500 |
2020-06-07 | $0.0107500 | $0.0105600 | $0.0133200 | $0.0103500 |
2020-06-08 | $0.0105600 | $0.0103000 | $0.0130300 | $0.009832 |
2020-06-09 | $0.0103000 | $0.0108700 | $0.0119600 | $0.009748 |
2020-06-10 | $0.0108600 | $0.0112800 | $0.0121700 | $0.0101900 |
2020-06-11 | $0.0112800 | $0.0099170 | $0.0105700 | $0.009824 |
2020-06-12 | $0.0102500 | $0.0101300 | $0.0116800 | $0.0100800 |
2020-06-13 | $0.0101300 | $0.0102300 | $0.0102400 | $0.0101300 |
2020-06-15 | $0.009496 | $0.008856 | $0.0105600 | $0.008754 |
2020-06-16 | $0.008856 | $0.009052 | $0.0108200 | $0.007378 |
2020-06-17 | $0.009050 | $0.008986 | $0.0104100 | $0.008513 |
2020-06-18 | $0.008630 | $0.008311 | $0.0104000 | $0.008311 |
2020-06-19 | $0.008311 | $0.007680 | $0.0101300 | $0.007680 |
2020-06-20 | $0.007680 | $0.007681 | $0.007681 | $0.007680 |
2020-06-21 | $0.007675 | $0.007518 | $0.009159 | $0.007054 |
2020-06-22 | $0.007518 | $0.007520 | $0.007520 | $0.007518 |
2020-06-30 | $0.006861 | $0.006736 | $0.008256 | $0.006682 |
2020-07-01 | $0.006736 | $0.006698 | $0.006736 | $0.006698 |
2020-07-02 | $0.006118 | $0.006330 | $0.006568 | $0.005997 |
2020-07-03 | $0.006274 | $0.006165 | $0.006981 | $0.006165 |
2020-07-04 | $0.006165 | $0.006249 | $0.006249 | $0.006165 |
2020-07-05 | $0.006346 | $0.006736 | $0.007753 | $0.006307 |
2020-07-06 | $0.006736 | $0.006709 | $0.008582 | $0.006709 |
2020-07-07 | $0.006709 | $0.007415 | $0.008497 | $0.006580 |
2020-07-08 | $0.007415 | $0.007599 | $0.008772 | $0.007408 |
2020-07-09 | $0.007599 | $0.006967 | $0.008594 | $0.006483 |
2020-07-10 | $0.006967 | $0.007077 | $0.008563 | $0.006327 |
2020-07-11 | $0.007077 | $0.007177 | $0.008493 | $0.006460 |
2020-07-12 | $0.007177 | $0.007382 | $0.008621 | $0.007042 |
2020-07-13 | $0.007382 | $0.007425 | $0.008503 | $0.007210 |
2020-07-14 | $0.007425 | $0.005177 | $0.008536 | $0.005162 |
2020-07-15 | $0.005177 | $0.005190 | $0.005190 | $0.005177 |
2020-08-01 | $0.007737 | $0.007961 | $0.009581 | $0.007961 |
2020-08-02 | $0.007961 | $0.007673 | $0.007755 | $0.007550 |
2020-08-03 | $0.007673 | $0.007649 | $0.007673 | $0.007649 |
2020-08-04 | $0.009707 | $0.0103700 | $0.0114800 | $0.007574 |
2020-08-05 | $0.0103700 | $0.0116300 | $0.0116300 | $0.0100300 |
2020-08-06 | $0.0116300 | $0.0142100 | $0.0161100 | $0.0114600 |
2020-08-07 | $0.0142100 | $0.0142000 | $0.0142100 | $0.0142000 |
2020-08-08 | $0.0154800 | $0.0152100 | $0.0163000 | $0.0152100 |
2020-08-09 | $0.0152100 | $0.0107200 | $0.0160000 | $0.0107200 |
2020-08-10 | $0.0107200 | $0.0107800 | $0.0107800 | $0.0107200 |
2020-08-12 | $0.0142600 | $0.0160100 | $0.0188800 | $0.0132500 |
2020-08-13 | $0.0160100 | $0.0194000 | $0.0196100 | $0.0175600 |
2020-08-14 | $0.0194000 | $0.0194800 | $0.0194800 | $0.0194000 |
2020-08-15 | $0.0179000 | $0.0177900 | $0.0198100 | $0.0148300 |
2020-08-16 | $0.0177900 | $0.0180200 | $0.0180200 | $0.0177900 |
2020-09-03 | $0.0200500 | $0.0182000 | $0.0182000 | $0.0148600 |
2020-09-04 | $0.0182000 | $0.0181900 | $0.0182000 | $0.0181900 |
2020-09-06 | $0.0169300 | $0.0172900 | $0.0217400 | $0.0172900 |
2020-09-07 | $0.0172900 | $0.0152900 | $0.0202800 | $0.0152900 |
2020-09-08 | $0.0152900 | $0.0147600 | $0.0158100 | $0.0145800 |
2020-09-09 | $0.0147600 | $0.0156000 | $0.0174600 | $0.0144300 |
2020-09-10 | $0.0156000 | $0.0156400 | $0.0165300 | $0.0151300 |
2020-09-11 | $0.0156400 | $0.0137300 | $0.0187000 | $0.0137200 |
2020-09-12 | $0.0143500 | $0.0141000 | $0.0150500 | $0.0135800 |
2020-09-13 | $0.0141000 | $0.0143000 | $0.0143000 | $0.0141000 |
2020-09-14 | $0.0142400 | $0.0145100 | $0.0146800 | $0.0143400 |
2020-09-15 | $0.0142000 | $0.0134800 | $0.0143500 | $0.0131600 |
2020-09-16 | $0.0134800 | $0.0136900 | $0.0136900 | $0.0134800 |
2020-09-17 | $0.0140500 | $0.0174500 | $0.0174500 | $0.0141500 |
2020-09-18 | $0.0174500 | $0.0175400 | $0.0175400 | $0.0174500 |
2020-10-08 | $0.0409800 | $0.0515 | $0.0645 | $0.0344300 |
2020-10-09 | $0.0515 | $0.0529 | $0.0529 | $0.0515 |
2020-10-21 | $0.0389800 | $0.0403600 | $0.0444600 | $0.0351100 |
2020-10-22 | $0.0403600 | $0.0386400 | $0.0403600 | $0.0386400 |
2020-10-29 | $0.0368000 | $0.0366200 | $0.0381000 | $0.0315000 |
2020-10-30 | $0.0366200 | $0.0325300 | $0.0366200 | $0.0325300 |
2020-11-07 | $0.0358900 | $0.0305300 | $0.0342900 | $0.0259600 |
2020-11-08 | $0.0368700 | $0.0356900 | $0.0368700 | $0.0356900 |
2020-11-09 | $0.0283400 | $0.0260700 | $0.0297500 | $0.0250000 |
2020-11-10 | $0.0260700 | $0.0289000 | $0.0316600 | $0.0224800 |
2020-11-11 | $0.0289500 | $0.0240300 | $0.0297800 | $0.0221700 |
2020-11-12 | $0.0300000 | $0.0307600 | $0.0336900 | $0.0301100 |
2020-11-13 | $0.0308200 | $0.0310300 | $0.0320100 | $0.0282600 |
2020-11-14 | $0.0304800 | $0.0264800 | $0.0295500 | $0.0264800 |
2020-11-15 | $0.0264100 | $0.0267200 | $0.0267200 | $0.0242600 |
2020-11-16 | $0.0267200 | $0.0266100 | $0.0267200 | $0.0266100 |
2020-11-30 | $0.0203800 | $0.0208600 | $0.0220400 | $0.0198800 |
2020-12-01 | $0.0208700 | $0.0179300 | $0.0205700 | $0.0179300 |
2020-12-02 | $0.0178500 | $0.0190100 | $0.0209300 | $0.0169000 |
2020-12-03 | $0.0190300 | $0.0181000 | $0.0198500 | $0.0179000 |
2020-12-04 | $0.0181000 | $0.0180600 | $0.0181000 | $0.0180600 |
2020-12-05 | $0.0143700 | $0.0166500 | $0.0183700 | $0.0145400 |
2020-12-06 | $0.0166700 | $0.0181800 | $0.0183700 | $0.0162400 |
2020-12-07 | $0.0182200 | $0.0165100 | $0.0180500 | $0.0151700 |
2020-12-08 | $0.0165000 | $0.0150200 | $0.0175800 | $0.0135500 |
2020-12-09 | $0.0150200 | $0.0155300 | $0.0155300 | $0.0149800 |
2020-12-31 | $0.0297600 | $0.0287300 | $0.0394700 | $0.0269900 |
2021-01-01 | $0.0287300 | $0.0286500 | $0.0287300 | $0.0286500 |
2021-01-02 | $0.0258600 | $0.0289800 | $0.0331700 | $0.0228600 |
2021-01-03 | $0.0289800 | $0.0287700 | $0.0320700 | $0.0274400 |
2021-01-04 | $0.0287700 | $0.0275500 | $0.0310700 | $0.0240200 |
2021-01-05 | $0.0275500 | $0.0262400 | $0.0303300 | $0.0255600 |
2021-01-06 | $0.0262400 | $0.0277900 | $0.0277900 | $0.0260900 |
2021-01-31 | $0.0229900 | $0.0225400 | $0.0563 | $0.0198900 |
2021-02-01 | $0.0225400 | $0.0261600 | $0.0436000 | $0.0174400 |
2021-02-02 | $0.0261600 | $0.0238000 | $0.0277100 | $0.0223800 |
2021-02-03 | $0.0272500 | $0.0296100 | $0.0411600 | $0.0198400 |
2021-02-04 | $0.0296100 | $0.0296500 | $0.0298000 | $0.0296100 |
2021-02-08 | $0.0221200 | $0.0859 | $0.0859 | $0.0240100 |
2021-02-09 | $0.0325100 | $0.0329200 | $0.0332200 | $0.0324800 |
2021-02-28 | $0.0374200 | $0.0375700 | $0.0434500 | $0.0362100 |
2021-03-01 | $0.0375700 | $0.0374100 | $0.0377300 | $0.0374000 |
2021-03-02 | $0.0431800 | $0.0378300 | $0.0422000 | $0.0378300 |
2021-03-03 | $0.0388800 | $0.0378200 | $0.0428900 | $0.0378000 |
2021-03-04 | $0.0387900 | $0.0385900 | $0.0388500 | $0.0385900 |
모집통화 | 거래소 |
---|---|
ERK/BTC | crex24 |
ERK/USD | crex24 |
ERK/BTC | fatbtc |
ERK/BTC | p2pb2b |
ERK/ETH | p2pb2b |
ERK/USD | p2pb2b |
ERK/USDT | p2pb2b |
EurekaCoin (ERK) is the native coin of its own PoS blockchain, the Eureka Network (eurekanetwork.io) and we have many projects preparing to build upon it using ERK20 and ERK22 tokens. The EurekaNetwork blockchain will not only be Proof of Stake itself (meaning EurekaCoin in itself can be used to earn passively) but other tokens/ sidechain coins will be able to be proof of stake in themselves securing their own network.
Sorry, detailed technology about Eureka Coin is not currently available
Sorry, detailed features about Eureka Coin is not currently available