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 |
|---|---|---|---|---|
| 2019-12-27 | $0.0179500 | $0.0180500 | $0.0180500 | $0.0180500 |
| 2019-12-28 | $0.0180500 | $0.0180900 | $0.0180900 | $0.0180500 |
| 2020-01-01 | $0.0178900 | $0.0179400 | $0.0179400 | $0.0179400 |
| 2020-01-02 | $0.0179400 | $0.0179600 | $0.0179600 | $0.0179400 |
| 2020-01-09 | $0.0166500 | $0.0161700 | $0.0161700 | $0.0161700 |
| 2020-01-10 | $0.0161700 | $0.0166000 | $0.0166000 | $0.0161700 |
| 2020-01-11 | $0.0177700 | $0.0163900 | $0.0175200 | $0.0163900 |
| 2020-01-12 | $0.0163900 | $0.0162300 | $0.0163900 | $0.0162300 |
| 2020-01-17 | $0.0179600 | $0.0185700 | $0.0185700 | $0.0183900 |
| 2020-01-18 | $0.0185700 | $0.0184500 | $0.0185700 | $0.0184500 |
| 2020-01-19 | $0.0179100 | $0.0172700 | $0.0173500 | $0.0172700 |
| 2020-01-20 | $0.0172700 | $0.0174400 | $0.0174400 | $0.0172700 |
| 2020-01-26 | $0.0166900 | $0.0171400 | $0.0171400 | $0.0171400 |
| 2020-01-27 | $0.0171400 | $0.0172600 | $0.0172600 | $0.0171400 |
| 2020-01-30 | $0.0185700 | $0.0261800 | $0.0261800 | $0.0191100 |
| 2020-01-31 | $0.0260300 | $0.0257400 | $0.0257400 | $0.0257400 |
| 2020-02-01 | $0.0257400 | $0.0256200 | $0.0257400 | $0.0256200 |
| 2020-02-03 | $0.0215600 | $0.0214200 | $0.0214200 | $0.0214200 |
| 2020-02-04 | $0.0214600 | $0.0190000 | $0.0212100 | $0.0190000 |
| 2020-02-05 | $0.0190000 | $0.0189900 | $0.0190000 | $0.0189900 |
| 2020-02-07 | $0.0201900 | $0.0202700 | $0.0202700 | $0.0202700 |
| 2020-02-08 | $0.0202700 | $0.0203100 | $0.0203100 | $0.0202700 |
| 2020-02-12 | $0.0219800 | $0.0221600 | $0.0221600 | $0.0221600 |
| 2020-02-13 | $0.0221400 | $0.0218600 | $0.0218600 | $0.0218600 |
| 2020-02-14 | $0.0219000 | $0.0208300 | $0.0221800 | $0.0208300 |
| 2020-02-15 | $0.0208300 | $0.0208500 | $0.0208500 | $0.0208300 |
| 2020-02-17 | $0.0199500 | $0.0193500 | $0.0193500 | $0.0193500 |
| 2020-02-18 | $0.0195000 | $0.0205300 | $0.0205300 | $0.0205300 |
| 2020-02-19 | $0.0205300 | $0.0204900 | $0.0205300 | $0.0204900 |
| 2020-03-02 | $0.0173600 | $0.0181100 | $0.0181100 | $0.0181100 |
| 2020-03-03 | $0.0181100 | $0.0178400 | $0.0178400 | $0.0178400 |
| 2020-03-04 | $0.0177900 | $0.0178000 | $0.0178000 | $0.0178000 |
| 2020-03-05 | $0.0178000 | $0.0178600 | $0.0178600 | $0.0178000 |
| 2020-03-07 | $0.0175900 | $0.0163700 | $0.0219200 | $0.0162800 |
| 2020-03-08 | $0.0162900 | $0.0151600 | $0.0181000 | $0.0149100 |
| 2020-03-09 | $0.0149100 | $0.0146000 | $0.0146000 | $0.0146000 |
| 2020-03-10 | $0.0146000 | $0.0147500 | $0.0147500 | $0.0146000 |
| 2020-03-11 | $0.0149200 | $0.0170000 | $0.0202600 | $0.0150200 |
| 2020-03-12 | $0.0170000 | $0.0170700 | $0.0170700 | $0.0170000 |
| 2020-03-17 | $0.0102400 | $0.0110600 | $0.0110600 | $0.0110600 |
| 2020-03-18 | $0.0108400 | $0.0106200 | $0.0108900 | $0.0106200 |
| 2020-03-19 | $0.0106200 | $0.0107700 | $0.0107700 | $0.0106200 |
| 2020-03-20 | $0.0122500 | $0.0122900 | $0.0122900 | $0.0122900 |
| 2020-03-21 | $0.0122900 | $0.0120700 | $0.0122900 | $0.0120700 |
| 2020-03-22 | $0.0122700 | $0.0106100 | $0.0115400 | $0.0106100 |
| 2020-03-23 | $0.0106100 | $0.0106400 | $0.0106400 | $0.0106100 |
| 2020-03-30 | $0.0108800 | $0.0128700 | $0.0128700 | $0.0118400 |
| 2020-03-31 | $0.0128700 | $0.0128700 | $0.0128700 | $0.0128700 |
| 2020-04-02 | $0.0148600 | $0.0151700 | $0.0151700 | $0.0151700 |
| 2020-04-03 | $0.0151700 | $0.0128100 | $0.0150400 | $0.0128100 |
| 2020-04-04 | $0.0128100 | $0.0127900 | $0.0128100 | $0.0127900 |
| 2020-04-06 | $0.0128900 | $0.0138500 | $0.0138500 | $0.0138500 |
| 2020-04-07 | $0.0138500 | $0.0139800 | $0.0139800 | $0.0138500 |
| 2020-04-08 | $0.0136800 | $0.0140000 | $0.0140000 | $0.0140000 |
| 2020-04-09 | $0.0140000 | $0.0139400 | $0.0140000 | $0.0139400 |
| 2020-04-13 | $0.0119600 | $0.0118500 | $0.0118500 | $0.0118500 |
| 2020-04-14 | $0.0118700 | $0.0119000 | $0.0119000 | $0.0119000 |
| 2020-04-15 | $0.0119000 | $0.0114700 | $0.0114700 | $0.0114700 |
| 2020-04-16 | $0.0114700 | $0.0113400 | $0.0114700 | $0.0113400 |
| 2020-05-01 | $0.0174500 | $0.0205500 | $0.0205500 | $0.0177300 |
| 2020-05-02 | $0.0205500 | $0.0204900 | $0.0205500 | $0.0204900 |
| 2020-05-05 | $0.0221200 | $0.0227500 | $0.0227500 | $0.0224800 |
| 2020-05-06 | $0.0227500 | $0.0227100 | $0.0227500 | $0.0227100 |
| 2020-05-09 | $0.0242300 | $0.0234700 | $0.0235700 | $0.0234700 |
| 2020-05-10 | $0.0234700 | $0.0233200 | $0.0234700 | $0.0233200 |
| 2020-05-11 | $0.0214900 | $0.0210800 | $0.0210800 | $0.0210800 |
| 2020-05-12 | $0.0210800 | $0.0210500 | $0.0210800 | $0.0210500 |
| 2020-05-14 | $0.0229200 | $0.0202700 | $0.0240900 | $0.0202700 |
| 2020-05-15 | $0.0202700 | $0.0203400 | $0.0203400 | $0.0202700 |
| 2020-05-18 | $0.0221500 | $0.0222700 | $0.0222700 | $0.0222700 |
| 2020-05-19 | $0.0222700 | $0.0206400 | $0.0224000 | $0.0206400 |
| 2020-05-20 | $0.0206400 | $0.0220600 | $0.0220600 | $0.0191100 |
| 2020-05-21 | $0.0220600 | $0.0220000 | $0.0220600 | $0.0220000 |
| 2020-06-03 | $0.0204800 | $0.0201100 | $0.0207800 | $0.0201100 |
| 2020-06-04 | $0.0201100 | $0.0240000 | $0.0240000 | $0.0203700 |
| 2020-06-05 | $0.0240000 | $0.0240300 | $0.0240300 | $0.0240000 |
| 2020-06-15 | $0.0197900 | $0.0194300 | $0.0199900 | $0.0194300 |
| 2020-06-16 | $0.0194300 | $0.0194400 | $0.0194400 | $0.0194300 |
| 2020-06-19 | $0.0197900 | $0.0196300 | $0.0196300 | $0.0196300 |
| 2020-06-20 | $0.0196300 | $0.0196300 | $0.0196300 | $0.0196300 |
| 2020-07-01 | $0.0201900 | $0.0228200 | $0.0228200 | $0.0204200 |
| 2020-07-02 | $0.0228200 | $0.0228200 | $0.0228200 | $0.0228200 |
| 2020-07-03 | $0.0224600 | $0.0224800 | $0.0229400 | $0.0223900 |
| 2020-07-04 | $0.0224800 | $0.0224900 | $0.0228600 | $0.0224900 |
| 2020-07-05 | $0.0224900 | $0.0225100 | $0.0225100 | $0.0224900 |
| 2020-07-09 | $0.0241600 | $0.0236500 | $0.0236500 | $0.0236500 |
| 2020-07-10 | $0.0236500 | $0.0238700 | $0.0239600 | $0.0237800 |
| 2020-07-11 | $0.0238700 | $0.0238300 | $0.0238300 | $0.0236500 |
| 2020-07-12 | $0.0238300 | $0.0238300 | $0.0238300 | $0.0238300 |
| 2020-08-02 | $0.0313000 | $0.0272200 | $0.0297600 | $0.0271100 |
| 2020-08-03 | $0.0272200 | $0.0271500 | $0.0272200 | $0.0271500 |
| 2020-08-13 | $0.0306600 | $0.0312500 | $0.0316000 | $0.0312500 |
| 2020-08-14 | $0.0312500 | $0.0313500 | $0.0313500 | $0.0312500 |
| 2020-09-01 | $0.0317100 | $0.0324400 | $0.0324400 | $0.0324400 |
| 2020-09-02 | $0.0324400 | $0.0325000 | $0.0325000 | $0.0324400 |
| 2020-09-06 | $0.0276600 | $0.0279100 | $0.0279100 | $0.0279100 |
| 2020-09-07 | $0.0279100 | $0.0279500 | $0.0279500 | $0.0279100 |
| 2020-09-10 | $0.0282300 | $0.0279300 | $0.0285500 | $0.0279300 |
| 2020-09-11 | $0.0279300 | $0.0280200 | $0.0280200 | $0.0279300 |
| 2020-10-01 | $0.0297500 | $0.0293200 | $0.0293200 | $0.0293200 |
| 2020-10-02 | $0.0293200 | $0.0287700 | $0.0291900 | $0.0287700 |
| 2020-10-03 | $0.0287700 | $0.0287000 | $0.0287000 | $0.0287000 |
| 2020-10-04 | $0.0287000 | $0.0287300 | $0.0287300 | $0.0287000 |
| 2020-10-05 | $0.0290400 | $0.0297900 | $0.0299000 | $0.0293600 |
| 2020-10-06 | $0.0297900 | $0.0287400 | $0.0292700 | $0.0287400 |
| 2020-10-07 | $0.0287400 | $0.0287000 | $0.0287300 | $0.0287000 |
| 2020-10-31 | $0.0358100 | $0.0331300 | $0.0368600 | $0.0331300 |
| 2020-11-01 | $0.0331300 | $0.0333300 | $0.0333300 | $0.0331300 |
| 2020-11-02 | $0.0330300 | $0.0325700 | $0.0325700 | $0.0325700 |
| 2020-11-03 | $0.0325700 | $0.0324200 | $0.0324200 | $0.0323800 |
| 2020-11-04 | $0.0378600 | $0.0382300 | $0.0382300 | $0.0382300 |
| 2020-11-05 | $0.0382300 | $0.0382800 | $0.0382900 | $0.0382800 |
| 2020-11-06 | $0.0382200 | $0.0374200 | $0.0382000 | $0.0374200 |
| 2020-11-07 | $0.0374200 | $0.0375200 | $0.0375200 | $0.0374200 |
| 2020-11-08 | $0.0356100 | $0.0371700 | $0.0371700 | $0.0371700 |
| 2020-11-09 | $0.0371700 | $0.0371900 | $0.0371900 | $0.0371600 |
| 2020-12-01 | $0.0397700 | $0.0428500 | $0.0428500 | $0.0381300 |
| 2020-12-02 | $0.0428500 | $0.0422300 | $0.0428500 | $0.0422300 |
| 2020-12-07 | $0.0414700 | $0.0409000 | $0.0410900 | $0.0403200 |
| 2020-12-08 | $0.0409000 | $0.0408400 | $0.0409000 | $0.0408400 |
| 2020-12-31 | $0.0555 | $0.0554 | $0.0557 | $0.0554 |
| 2021-01-01 | $0.0553 | $0.0573 | $0.0573 | $0.0561 |
| 2021-01-02 | $0.0573 | $0.0628 | $0.0628 | $0.0628 |
| 2021-01-03 | $0.0628 | $0.0562 | $0.0645 | $0.0562 |
| 2021-01-04 | $0.0562 | $0.0545 | $0.0545 | $0.0545 |
| 2021-01-05 | $0.0545 | $0.0552 | $0.0552 | $0.0545 |
| 2021-01-06 | $0.0582 | $0.0644 | $0.0644 | $0.0629 |
| 2021-01-07 | $0.0644 | $0.0645 | $0.0645 | $0.0644 |
| 2021-01-31 | $0.0601 | $0.0563 | $0.0580 | $0.0563 |
| 2021-02-01 | $0.0563 | $0.0559 | $0.0563 | $0.0558 |
| 2023-09-22 | $0.0297600 | $0.0297700 | $0.0297700 | $0.0297700 |
| 2023-09-23 | $0.0297700 | $0.0297800 | $0.0297800 | $0.0297800 |
| 2023-09-24 | $0.0297800 | $0.0298000 | $0.0298000 | $0.0297700 |
| 2023-09-25 | $0.0294100 | $0.0294500 | $0.0294500 | $0.0294500 |
| 2023-09-26 | $0.0294500 | $0.0294700 | $0.0294800 | $0.0294400 |
| 2023-09-27 | $0.0043290 | $0.0043270 | $0.0043270 | $0.0043270 |
| 2023-09-28 | $0.0043270 | $0.0043270 | $0.0043270 | $0.0043270 |
| 2023-09-29 | $0.0043300 | $0.0043300 | $0.0043300 | $0.0043300 |
| 2023-09-30 | $0.0043300 | $0.0043300 | $0.0043300 | $0.0043300 |
| 2023-10-01 | $0.0043300 | $0.0043300 | $0.0043300 | $0.0043300 |
| 2023-10-02 | $0.0043300 | $0.0043300 | $0.0043300 | $0.0043300 |
| 2023-10-27 | $0.0043300 | $0.0043300 | $0.0043300 | $0.0043300 |
| 2023-10-28 | $0.0043300 | $0.0043300 | $0.0043300 | $0.0043300 |
| 2023-10-29 | $0.0043300 | $0.0045200 | $0.0045200 | $0.0043300 |
| 2023-10-30 | $0.0045200 | $0.0045200 | $0.0045200 | $0.0045200 |
| 2023-10-31 | $0.0045200 | $0.0048000 | $0.0048000 | $0.0045200 |
| 2023-11-01 | $0.0048000 | $0.0049000 | $0.006870 | $0.0048000 |
| 2023-11-02 | $0.0049000 | $0.0050000 | $0.0050000 | $0.0049000 |
| 2023-11-03 | $0.0050000 | $0.005005 | $0.005005 | $0.005005 |
| 2023-11-04 | $0.005005 | $0.005005 | $0.005005 | $0.005005 |
| 2023-11-05 | $0.005005 | $0.005005 | $0.005005 | $0.005005 |
| 2023-11-06 | $0.005005 | $0.0050000 | $0.0050000 | $0.0050000 |
| 2023-11-07 | $0.0050000 | $0.0050000 | $0.0050000 | $0.0050000 |
| 2023-11-08 | $0.0050000 | $0.0050000 | $0.0050000 | $0.0050000 |
| 2023-11-09 | $0.0050000 | $0.0050000 | $0.0050000 | $0.0050000 |
| 2023-11-10 | $0.0050000 | $0.0050000 | $0.0050000 | $0.0050000 |
| 2024-02-07 | $0.0049990 | $0.0049990 | $0.0049990 | $0.0049990 |
| 2024-02-08 | $0.0049990 | $0.0050000 | $0.0050000 | $0.0050000 |
| 2024-02-09 | $0.0050000 | $0.0050000 | $0.0050000 | $0.0050000 |
| 2024-02-10 | $0.0050000 | $0.0050000 | $0.0050000 | $0.0050000 |
| 2024-02-11 | $0.0050000 | $0.0050000 | $0.0050000 | $0.0050000 |
| 2024-02-12 | $0.0050000 | $0.0050000 | $0.0050000 | $0.0050000 |
| 2024-02-13 | $0.0050000 | $0.005005 | $0.005005 | $0.005005 |
| 2024-02-14 | $0.005005 | $0.005005 | $0.005005 | $0.005005 |
| 2024-02-15 | $0.005005 | $0.005005 | $0.005005 | $0.005005 |
| 2024-02-16 | $0.005005 | $0.005005 | $0.005005 | $0.005005 |
| 2024-02-17 | $0.005005 | $0.0050000 | $0.0050000 | $0.0050000 |
| 2024-02-18 | $0.0050000 | $0.0050000 | $0.0050000 | $0.0050000 |
| 2024-02-19 | $0.0050000 | $0.0050000 | $0.0050000 | $0.0050000 |
| 2024-02-20 | $0.0050000 | $0.0050000 | $0.0050000 | $0.0050000 |
| 2024-02-21 | $0.0050000 | $0.0050000 | $0.0050000 | $0.0050000 |
| 2024-02-22 | $0.0050000 | $0.0049970 | $0.0049970 | $0.0049970 |
| 2024-02-23 | $0.0049970 | $0.0050000 | $0.0050000 | $0.0050000 |
| 2024-02-24 | $0.0050000 | $0.0050000 | $0.0050000 | $0.0050000 |
| 2024-02-25 | $0.0050000 | $0.0050000 | $0.0050000 | $0.0050000 |
| 2024-02-26 | $0.0050000 | $0.005005 | $0.005005 | $0.005005 |
| 2024-02-27 | $0.005005 | $0.0050000 | $0.0050000 | $0.0050000 |
| 2024-02-28 | $0.0050000 | $0.005005 | $0.005005 | $0.005005 |
| 2024-02-29 | $0.005005 | $0.0050000 | $0.0050000 | $0.0050000 |
| 2024-03-01 | $0.0050000 | $0.005005 | $0.005005 | $0.005005 |
| 2024-03-02 | $0.005005 | $0.005005 | $0.005005 | $0.005005 |
| 2024-03-04 | $0.0050000 | $0.005005 | $0.005005 | $0.005005 |
| 2024-03-05 | $0.005005 | $0.005005 | $0.005005 | $0.005005 |
| 2024-03-06 | $0.005005 | $0.005005 | $0.005005 | $0.005005 |
| 2024-03-07 | $0.005005 | $0.005005 | $0.005005 | $0.005005 |
| 2024-03-08 | $0.005005 | $0.005010 | $0.005010 | $0.005010 |
| 2024-03-09 | $0.005010 | $0.005010 | $0.005010 | $0.005010 |
| 2024-03-10 | $0.005010 | $0.005005 | $0.005005 | $0.005005 |
| 2024-03-11 | $0.005005 | $0.0050000 | $0.0050000 | $0.0050000 |
| 2024-03-12 | $0.0050000 | $0.0049990 | $0.0049990 | $0.0049990 |
| 2024-03-13 | $0.0049990 | $0.0050000 | $0.0050000 | $0.0050000 |
| 2024-03-14 | $0.0050000 | $0.0049980 | $0.0049980 | $0.0049980 |
| 2024-03-15 | $0.0049980 | $0.0050000 | $0.0050000 | $0.0050000 |
| 2024-03-16 | $0.0050000 | $0.0050000 | $0.0050000 | $0.0050000 |
| 2024-03-17 | $0.0049970 | $0.0049970 | $0.0049970 | $0.0049970 |
| 2024-03-18 | $0.0049970 | $0.0050000 | $0.0050000 | $0.0050000 |
| 2024-03-19 | $0.0050000 | $0.0049990 | $0.0049990 | $0.0049990 |
| 2024-03-20 | $0.0049990 | $0.0050000 | $0.0050000 | $0.0050000 |
| 2024-03-21 | $0.0050000 | $0.0050000 | $0.0050000 | $0.0050000 |
| 2024-03-22 | $0.0050000 | $0.0050000 | $0.0050000 | $0.0050000 |
| 2024-03-23 | $0.0050000 | $0.0050000 | $0.0050000 | $0.0050000 |
| 2024-03-24 | $0.0050000 | $0.0050000 | $0.0050000 | $0.0050000 |
| 2024-03-25 | $0.0050000 | $0.0050000 | $0.0050000 | $0.0050000 |
| 2024-03-26 | $0.0050000 | $0.0050000 | $0.0050000 | $0.0050000 |
| 2024-03-27 | $0.0050000 | $0.0049980 | $0.0049980 | $0.0049980 |
| 2024-03-28 | $0.0049980 | $0.0050000 | $0.0050000 | $0.0050000 |
| 2024-03-29 | $0.0050000 | $0.005005 | $0.005005 | $0.005005 |
| 2024-03-30 | $0.005005 | $0.0050000 | $0.0050000 | $0.0050000 |
| 2024-03-31 | $0.0050000 | $0.0050000 | $0.0050000 | $0.0050000 |
| 2024-04-01 | $0.0050000 | $0.0050000 | $0.0050000 | $0.0050000 |
| 2024-04-02 | $0.0050000 | $0.0050000 | $0.0050000 | $0.0050000 |
| 2024-04-03 | $0.0050000 | $0.0050000 | $0.0050000 | $0.0050000 |
Lobstex is an anonymous cryptocurrency using SwiftX instant transactions. It is widely distributed among all the base currency peers, ensuring that the system can remain available even when many nodes are compromised and a parallel between anonymous transactions to transparent consensus. With Lobstex Zerocoin technology users can 'mint' traceable LOBS into a private coin (untraceable LOBS) and then send or receive private transactions with the Zerocoin Protocol. The process of spending and minting new coins can be done for an infinite number of times ensuring full anonymity.
Sorry, detailed technology about Lobstex is not currently available
Sorry, detailed features about Lobstex is not currently available