HPO
날짜 | 열기 | 닫기 | 높은 | 낮은 |
---|---|---|---|---|
2024-08-15 | $0.0534 | $0.0524 | $0.0524 | $0.0524 |
2024-08-16 | $0.0539 | $0.0527 | $0.0539 | $0.0527 |
2024-08-17 | $0.0530 | $0.0536 | $0.0536 | $0.0536 |
2024-08-18 | $0.0530 | $0.0539 | $0.0539 | $0.0530 |
2024-08-19 | $0.0539 | $0.0532 | $0.0539 | $0.0529 |
2024-08-20 | $0.0532 | $0.0540 | $0.0555 | $0.0532 |
2024-08-21 | $0.0540 | $0.0545 | $0.0545 | $0.0539 |
2024-08-22 | $0.0545 | $0.0551 | $0.0559 | $0.0545 |
2024-08-23 | $0.0551 | $0.0560 | $0.0584 | $0.0552 |
2024-08-24 | $0.0560 | $0.0583 | $0.0584 | $0.0560 |
2024-08-25 | $0.0583 | $0.0567 | $0.0583 | $0.0567 |
2024-08-26 | $0.0566 | $0.0553 | $0.0553 | $0.0553 |
2024-08-27 | $0.0555 | $0.0521 | $0.0558 | $0.0521 |
2024-08-28 | $0.0521 | $0.0505 | $0.0521 | $0.0505 |
2024-08-29 | $0.0505 | $0.0519 | $0.0519 | $0.0505 |
2024-08-30 | $0.0519 | $0.0508 | $0.0519 | $0.0508 |
2024-08-31 | $0.0508 | $0.0513 | $0.0517 | $0.0509 |
2024-09-01 | $0.0513 | $0.0507 | $0.0513 | $0.0507 |
2024-09-02 | $0.0507 | $0.0503 | $0.0518 | $0.0495900 |
2024-09-03 | $0.0503 | $0.0482800 | $0.0517 | $0.0482800 |
2024-09-04 | $0.0493500 | $0.0491000 | $0.0496400 | $0.0474800 |
2024-09-05 | $0.0491000 | $0.0490700 | $0.0496900 | $0.0490700 |
2024-09-06 | $0.0490700 | $0.0470400 | $0.0490700 | $0.0469400 |
2024-09-07 | $0.0470400 | $0.0484900 | $0.0490200 | $0.0470900 |
2024-09-08 | $0.0484900 | $0.0488100 | $0.0491700 | $0.0482600 |
2024-09-09 | $0.0488100 | $0.0503 | $0.0503 | $0.0487600 |
2024-09-10 | $0.0503 | $0.0510 | $0.0514 | $0.0498900 |
2024-09-11 | $0.0510 | $0.0503 | $0.0510 | $0.0503 |
2024-09-12 | $0.0503 | $0.0511 | $0.0512 | $0.0503 |
2024-09-13 | $0.0511 | $0.0524 | $0.0525 | $0.0512 |
2024-09-14 | $0.0524 | $0.0518 | $0.0523 | $0.0518 |
2024-09-15 | $0.0518 | $0.0523 | $0.0529 | $0.0517 |
2024-09-16 | $0.0523 | $0.0513 | $0.0529 | $0.0513 |
2024-09-17 | $0.0513 | $0.0524 | $0.0525 | $0.0513 |
2024-09-18 | $0.0524 | $0.0513 | $0.0527 | $0.0512 |
2024-09-19 | $0.0513 | $0.0538 | $0.0539 | $0.0513 |
2024-09-20 | $0.0538 | $0.0545 | $0.0560 | $0.0536 |
2024-09-21 | $0.0545 | $0.0587 | $0.0587 | $0.0545 |
2024-09-22 | $0.0587 | $0.0568 | $0.0587 | $0.0568 |
2024-09-23 | $0.0568 | $0.0584 | $0.0584 | $0.0568 |
2024-09-24 | $0.0584 | $0.0578 | $0.0584 | $0.0577 |
2024-09-25 | $0.0578 | $0.0578 | $0.0779 | $0.0569 |
2024-09-26 | $0.0578 | $0.0584 | $0.0588 | $0.0568 |
2024-09-27 | $0.0584 | $0.0590 | $0.0592 | $0.0584 |
2024-09-28 | $0.0590 | $0.0586 | $0.0597 | $0.0584 |
2024-09-29 | $0.0593 | $0.0591 | $0.0591 | $0.0591 |
2024-09-30 | $0.0591 | $0.0570 | $0.0570 | $0.0570 |
2024-10-01 | $0.0568 | $0.0553 | $0.0568 | $0.0553 |
2024-10-02 | $0.0553 | $0.0523 | $0.0553 | $0.0523 |
2024-10-03 | $0.0523 | $0.0510 | $0.0529 | $0.0510 |
2024-10-04 | $0.0522 | $0.0534 | $0.0534 | $0.0534 |
2024-10-05 | $0.0510 | $0.0538 | $0.0543 | $0.0510 |
2024-10-06 | $0.0534 | $0.0553 | $0.0559 | $0.0540 |
2024-10-07 | $0.0558 | $0.0557 | $0.0558 | $0.0544 |
2024-10-08 | $0.0557 | $0.0529 | $0.0556 | $0.0527 |
2024-10-09 | $0.0529 | $0.0521 | $0.0529 | $0.0521 |
2024-10-10 | $0.0521 | $0.0529 | $0.0529 | $0.0521 |
2024-10-11 | $0.0529 | $0.0529 | $0.0529 | $0.0525 |
2024-10-12 | $0.0529 | $0.0550 | $0.0550 | $0.0529 |
2024-10-13 | $0.0550 | $0.0524 | $0.0550 | $0.0524 |
2024-10-14 | $0.0524 | $0.0540 | $0.0546 | $0.0524 |
2024-10-15 | $0.0540 | $0.0543 | $0.0543 | $0.0536 |
2024-10-16 | $0.0543 | $0.0534 | $0.0548 | $0.0534 |
2024-10-17 | $0.0539 | $0.0530 | $0.0541 | $0.0530 |
2024-10-18 | $0.0533 | $0.0554 | $0.0554 | $0.0541 |
2024-10-19 | $0.0537 | $0.0535 | $0.0540 | $0.0535 |
2024-10-20 | $0.0554 | $0.0559 | $0.0559 | $0.0559 |
2024-10-21 | $0.0545 | $0.0532 | $0.0545 | $0.0532 |
2024-10-22 | $0.0532 | $0.0527 | $0.0532 | $0.0523 |
2024-10-23 | $0.0527 | $0.0517 | $0.0527 | $0.0517 |
2024-10-24 | $0.0517 | $0.0513 | $0.0517 | $0.0509 |
2024-10-25 | $0.0513 | $0.0496100 | $0.0513 | $0.0491800 |
2024-10-26 | $0.0513 | $0.0516 | $0.0516 | $0.0516 |
2024-10-27 | $0.0516 | $0.0496000 | $0.0523 | $0.0496000 |
2024-10-28 | $0.0497200 | $0.0493700 | $0.0497500 | $0.0485800 |
2024-10-29 | $0.0493700 | $0.0498300 | $0.0498300 | $0.0493800 |
2024-10-30 | $0.0524 | $0.0499100 | $0.0521 | $0.0499100 |
2024-10-31 | $0.0499500 | $0.0494000 | $0.0506 | $0.0494000 |
2024-11-01 | $0.0494000 | $0.0485600 | $0.0494400 | $0.0485600 |
2024-11-02 | $0.0485600 | $0.0484600 | $0.0485700 | $0.0484600 |
2024-11-03 | $0.0478500 | $0.0474400 | $0.0474400 | $0.0474400 |
2024-11-04 | $0.0474400 | $0.0461100 | $0.0467900 | $0.0461100 |
2024-11-05 | $0.0470100 | $0.0483000 | $0.0483000 | $0.0470300 |
2024-11-06 | $0.0471800 | $0.0507 | $0.0514 | $0.0499200 |
2024-11-07 | $0.0483500 | $0.0512 | $0.0514 | $0.0483500 |
2024-11-08 | $0.0509 | $0.0513 | $0.0513 | $0.0513 |
2024-11-09 | $0.0513 | $0.0517 | $0.0522 | $0.0513 |
2024-11-10 | $0.0517 | $0.0541 | $0.0542 | $0.0518 |
2024-11-11 | $0.0541 | $0.0554 | $0.0562 | $0.0541 |
2024-11-12 | $0.0554 | $0.0578 | $0.0613 | $0.0554 |
2024-11-13 | $0.0578 | $0.0555 | $0.0578 | $0.0536 |
2024-11-14 | $0.0555 | $0.0547 | $0.0560 | $0.0544 |
2024-11-15 | $0.0547 | $0.0567 | $0.0571 | $0.0537 |
2024-11-16 | $0.0567 | $0.0606 | $0.0608 | $0.0562 |
2024-11-17 | $0.0606 | $0.0587 | $0.0606 | $0.0585 |
2024-11-18 | $0.0587 | $0.0622 | $0.0628 | $0.0581 |
2024-11-19 | $0.0622 | $0.0615 | $0.0629 | $0.0600 |
2024-11-20 | $0.0615 | $0.0590 | $0.0665 | $0.0583 |
2024-11-21 | $0.0590 | $0.0605 | $0.0605 | $0.0565 |
2024-11-22 | $0.0605 | $0.0596 | $0.0613 | $0.0593 |
2024-11-23 | $0.0596 | $0.0623 | $0.0632 | $0.0595 |
2024-11-24 | $0.0623 | $0.0644 | $0.0681 | $0.0623 |
2024-11-25 | $0.0644 | $0.0679 | $0.0697 | $0.0644 |
2024-11-26 | $0.0679 | $0.0716 | $0.0722 | $0.0675 |
2024-11-27 | $0.0716 | $0.0737 | $0.1201000 | $0.0701 |
2024-11-28 | $0.0737 | $0.0716 | $0.0737 | $0.0697 |
2024-11-29 | $0.0716 | $0.0739 | $0.0752 | $0.0699 |
2024-11-30 | $0.0739 | $0.0801 | $0.1000000 | $0.0740 |
2024-12-01 | $0.0801 | $0.0789 | $0.0801 | $0.0761 |
2024-12-02 | $0.0789 | $0.0765 | $0.0788 | $0.0732 |
2024-12-03 | $0.0765 | $0.0762 | $0.0837 | $0.0752 |
2024-12-04 | $0.0762 | $0.0797 | $0.0797 | $0.0754 |
2024-12-05 | $0.0797 | $0.0767 | $0.0797 | $0.0764 |
2024-12-06 | $0.0767 | $0.0779 | $0.0779 | $0.0758 |
2024-12-07 | $0.0779 | $0.0795 | $0.0798 | $0.0769 |
2024-12-08 | $0.0795 | $0.0777 | $0.0795 | $0.0771 |
2024-12-09 | $0.0777 | $0.0751 | $0.0865 | $0.0710 |
2024-12-10 | $0.0751 | $0.0636 | $0.0752 | $0.0602 |
2024-12-11 | $0.0636 | $0.0679 | $0.0690 | $0.0618 |
2024-12-12 | $0.0679 | $0.0676 | $0.0699 | $0.0676 |
2024-12-13 | $0.0676 | $0.0681 | $0.0684 | $0.0667 |
2024-12-14 | $0.0681 | $0.0656 | $0.0692 | $0.0656 |
2024-12-15 | $0.0656 | $0.0691 | $0.0691 | $0.0656 |
2024-12-16 | $0.0691 | $0.0659 | $0.0693 | $0.0650 |
2024-12-17 | $0.0659 | $0.0631 | $0.0659 | $0.0630 |
2024-12-18 | $0.0631 | $0.0577 | $0.0682 | $0.0577 |
2024-12-19 | $0.0577 | $0.0557 | $0.0590 | $0.0544 |
2024-12-20 | $0.0557 | $0.0558 | $0.0561 | $0.0523 |
2024-12-21 | $0.0558 | $0.0549 | $0.0584 | $0.0549 |
2024-12-22 | $0.0549 | $0.0565 | $0.0595 | $0.0549 |
2024-12-23 | $0.0565 | $0.0586 | $0.0591 | $0.0565 |
2024-12-24 | $0.0586 | $0.0601 | $0.0601 | $0.0582 |
2024-12-25 | $0.0601 | $0.0586 | $0.0604 | $0.0582 |
2024-12-26 | $0.0586 | $0.0552 | $0.0649 | $0.0546 |
2024-12-27 | $0.0552 | $0.0564 | $0.0567 | $0.0541 |
2024-12-28 | $0.0564 | $0.0588 | $0.0588 | $0.0564 |
2024-12-29 | $0.0588 | $0.0574 | $0.0614 | $0.0574 |
2024-12-30 | $0.0574 | $0.0573 | $0.0590 | $0.0559 |
2024-12-31 | $0.0573 | $0.0566 | $0.0581 | $0.0560 |
2025-01-01 | $0.0566 | $0.0556 | $0.0601 | $0.0536 |
2025-01-02 | $0.0556 | $0.0569 | $0.0570 | $0.0556 |
2025-01-03 | $0.0569 | $0.0588 | $0.0591 | $0.0559 |
2025-01-04 | $0.0588 | $0.0600 | $0.0617 | $0.0583 |
2025-01-05 | $0.0600 | $0.0615 | $0.0615 | $0.0600 |
2025-01-06 | $0.0615 | $0.0757 | $0.0999900 | $0.0615 |
2025-01-07 | $0.0757 | $0.0679 | $0.0829 | $0.0679 |
2025-01-08 | $0.0679 | $0.0630 | $0.0679 | $0.0612 |
2025-01-09 | $0.0630 | $0.0742 | $0.0932 | $0.0630 |
2025-01-10 | $0.0742 | $0.0681 | $0.0742 | $0.0666 |
2025-01-11 | $0.0681 | $0.0717 | $0.0759 | $0.0661 |
2025-01-12 | $0.0717 | $0.0716 | $0.0756 | $0.0696 |
2025-01-13 | $0.0716 | $0.0652 | $0.0733 | $0.0613 |
2025-01-14 | $0.0652 | $0.0651 | $0.0673 | $0.0633 |
2025-01-15 | $0.0651 | $0.0674 | $0.0678 | $0.0642 |
2025-01-16 | $0.0674 | $0.0702 | $0.0999800 | $0.0671 |
2025-01-17 | $0.0702 | $0.0696 | $0.0727 | $0.0695 |
2025-01-18 | $0.0696 | $0.0669 | $0.0695 | $0.0660 |
2025-01-19 | $0.0669 | $0.0602 | $0.0670 | $0.0599 |
2025-01-20 | $0.0602 | $0.0601 | $0.0629 | $0.0592 |
2025-01-21 | $0.0601 | $0.0628 | $0.0635 | $0.0601 |
2025-01-22 | $0.0628 | $0.0641 | $0.0641 | $0.0617 |
2025-01-23 | $0.0641 | $0.0611 | $0.0680 | $0.0598 |
2025-01-24 | $0.0611 | $0.0616 | $0.0625 | $0.0595 |
2025-01-25 | $0.0616 | $0.0661 | $0.0661 | $0.0616 |
2025-01-26 | $0.0661 | $0.0673 | $0.0690 | $0.0650 |
2025-01-27 | $0.0673 | $0.0606 | $0.0673 | $0.0598 |
2025-01-28 | $0.0606 | $0.0599 | $0.0617 | $0.0599 |
2025-01-29 | $0.0599 | $0.0596 | $0.0604 | $0.0589 |
2025-01-30 | $0.0596 | $0.0621 | $0.0631 | $0.0596 |
2025-01-31 | $0.0621 | $0.0599 | $0.0620 | $0.0599 |
2025-02-01 | $0.0599 | $0.0580 | $0.0601 | $0.0580 |
2025-02-02 | $0.0580 | $0.0533 | $0.0580 | $0.0514 |
2025-02-03 | $0.0533 | $0.0526 | $0.0533 | $0.0478600 |
2025-02-04 | $0.0526 | $0.0516 | $0.0580 | $0.0516 |
2025-02-05 | $0.0516 | $0.0522 | $0.0539 | $0.0516 |
2025-02-06 | $0.0522 | $0.0498900 | $0.0522 | $0.0498900 |
2025-02-07 | $0.0498900 | $0.0522 | $0.0522 | $0.0498900 |
2025-02-08 | $0.0522 | $0.0513 | $0.0522 | $0.0498500 |
2025-02-09 | $0.0513 | $0.0542 | $0.0552 | $0.0512 |
2025-02-10 | $0.0542 | $0.0551 | $0.0558 | $0.0531 |
2025-02-11 | $0.0546 | $0.0536 | $0.0536 | $0.0517 |
2025-02-12 | $0.0557 | $0.0535 | $0.0557 | $0.0509 |
2025-02-13 | $0.0535 | $0.0533 | $0.0535 | $0.0533 |
2025-02-14 | $0.0533 | $0.0534 | $0.0534 | $0.0525 |
2025-02-15 | $0.0534 | $0.0527 | $0.0534 | $0.0527 |
2025-02-16 | $0.0527 | $0.0543 | $0.0569 | $0.0527 |
2025-02-17 | $0.0543 | $0.0540 | $0.0543 | $0.0536 |
2025-02-18 | $0.0517 | $0.0516 | $0.0516 | $0.0516 |
2025-02-19 | $0.0536 | $0.0532 | $0.0536 | $0.0514 |
2025-02-20 | $0.0532 | $0.0533 | $0.0533 | $0.0529 |
2025-02-21 | $0.0533 | $0.0546 | $0.0546 | $0.0533 |
2025-02-22 | $0.0546 | $0.0511 | $0.0546 | $0.0499100 |
2025-02-23 | $0.0511 | $0.0506 | $0.0520 | $0.0505 |
2025-02-24 | $0.0506 | $0.0469700 | $0.0506 | $0.0468000 |
2025-02-25 | $0.0469700 | $0.0446200 | $0.0469500 | $0.0440800 |
2025-02-26 | $0.0446200 | $0.0440800 | $0.0459700 | $0.0440800 |
2025-02-27 | $0.0440800 | $0.0457300 | $0.0459900 | $0.0441100 |
2025-02-28 | $0.0457300 | $0.0493300 | $0.0561 | $0.0445000 |
2025-03-01 | $0.0493300 | $0.0504 | $0.0551 | $0.0493300 |
2025-03-02 | $0.0504 | $0.0487400 | $0.0998000 | $0.0481000 |
2025-03-03 | $0.0487400 | $0.0463000 | $0.0504 | $0.0462400 |
2025-03-04 | $0.0463000 | $0.0456700 | $0.0463700 | $0.0441800 |
2025-03-05 | $0.0462500 | $0.0444000 | $0.0480200 | $0.0444000 |
2025-03-06 | $0.0452700 | $0.0457500 | $0.0462500 | $0.0452700 |
2025-03-07 | $0.0457500 | $0.0448000 | $0.0457400 | $0.0439400 |
2025-03-08 | $0.0448000 | $0.0448100 | $0.0450900 | $0.0446400 |
2025-03-09 | $0.0448100 | $0.0459300 | $0.0463100 | $0.0448100 |
2025-03-10 | $0.0459300 | $0.0429500 | $0.0459300 | $0.0422600 |
2025-03-11 | $0.0429500 | $0.0428000 | $0.0429500 | $0.0406900 |
2025-03-12 | $0.0428000 | $0.0412000 | $0.0428000 | $0.0411100 |
2025-03-13 | $0.0412000 | $0.0423500 | $0.0432000 | $0.0411900 |
2025-03-14 | $0.0413500 | $0.0428400 | $0.0428400 | $0.0428400 |
2025-03-15 | $0.0426500 | $0.0425200 | $0.0426500 | $0.0425200 |
2025-03-16 | $0.0425200 | $0.0433400 | $0.0433400 | $0.0425200 |
2025-03-17 | $0.0421100 | $0.0445300 | $0.0445300 | $0.0428500 |
2025-03-18 | $0.0436500 | $0.0446500 | $0.0452800 | $0.0436500 |
2025-03-19 | $0.0446500 | $0.0463100 | $0.0463100 | $0.0446500 |
2025-03-20 | $0.0469100 | $0.0429300 | $0.0454600 | $0.0429300 |
2025-03-21 | $0.0452800 | $0.0437100 | $0.0452800 | $0.0437100 |
2025-03-22 | $0.0437100 | $0.0433400 | $0.0437200 | $0.0433400 |
2025-03-23 | $0.0433400 | $0.0431100 | $0.0433400 | $0.0431100 |
2025-03-24 | $0.0431100 | $0.0430400 | $0.0433200 | $0.0429700 |
2025-03-25 | $0.0446400 | $0.0445900 | $0.0445900 | $0.0445900 |
2025-03-26 | $0.0438800 | $0.0440500 | $0.0445600 | $0.0433300 |
2025-03-27 | $0.0443300 | $0.0444800 | $0.0444800 | $0.0444800 |
2025-03-28 | $0.0439400 | $0.0420500 | $0.0439400 | $0.0420500 |
2025-03-29 | $0.0420500 | $0.0418500 | $0.0421300 | $0.0418500 |
2025-03-30 | $0.0418500 | $0.0416000 | $0.0418900 | $0.0416000 |
2025-03-31 | $0.0416000 | $0.0404700 | $0.0437700 | $0.0403800 |
2025-04-01 | $0.0404700 | $0.0410500 | $0.0410500 | $0.0404700 |
2025-04-02 | $0.0410500 | $0.0407700 | $0.0410400 | $0.0403300 |
2025-04-03 | $0.0407700 | $0.0400800 | $0.0407700 | $0.0400800 |
2025-04-04 | $0.0374200 | $0.0410900 | $0.0410900 | $0.0377400 |
2025-04-05 | $0.0410900 | $0.0409200 | $0.0409200 | $0.0409200 |
2025-04-06 | $0.0409200 | $0.0409100 | $0.0409500 | $0.0408900 |
모집통화 | 거래소 |
---|---|
HPO/KRW | bithumb |
HPO/KRW | coinone |
HPO/KRW | gopax |
HPO/KRW | korbit |
HPO/USDT | mexc |
HPO/BTC | upbit |
HPO/KRW | upbit |