# | 取引 | ペア | 現在値 | 数量 | 売買代金 | 数量 % | 時刻 |
---|
| SouthXchange | | /cdn/crypto/logos/exchanges/SOTX.png | $ - | | D/USDT | https://www.southxchange.com/Market/Book/D/USDT | USDT | 1 | https://www.southxchange.com/Market/Book/D/USDT | 0 | - |
| SouthXchange | | /cdn/crypto/logos/exchanges/SOTX.png | BTC - | | D/BTC | https://www.southxchange.com/Market/Book/D/BTC | BTC | 2 | https://www.southxchange.com/Market/Book/D/BTC | 0 | - |
Date | Price | 前日比 | 前日比 % | 安値 | 高値 | 平均出来高 |
---|
1 | 0.16849018 | 0.00229767 | 1.36368184781 | 0.16189629 | 0.18167793 | 0 | CX |
4 | 0.15005301 | 0.02073484 | 13.8183432642 | 0.14545953 | 0.18167793 | 0 | CX |
12 | 0.15248836 | 0.01829949 | 12.0005815526 | 0.12977671 | 0.18167793 | 0 | CX |
26 | 0.14974861 | 0.02103924 | 14.0497063712 | 0.12268986 | 0.18167793 | 0 | CX |
52 | 0.06230883 | 0.10847902 | 174.098951946 | 0.03034882 | 0.18224583 | 154.47201641 | CX |
156 | 0.3635256 | -0.19273775 | -53.0190308468 | 0.03034882 | 0.46008586 | 338.65923999 | CX |
260 | 0.08145413 | 0.08933372 | 109.673653135 | 0.007497 | 0.72271965 | 737.11805256 | CX |
Denarius is a new cryptocurrency based off the original Bitcoin Core featuring many changes, such as Stealth Addresses, Encrypted Messaging, Tribus a new PoW hashing algorithm that is ASIC resistant, and a max of 10,000,000 DNR to be created during the hybrid PoW/PoS lifecycle of 3 years, which then...
Denarius is a new cryptocurrency based off the original Bitcoin Core featuring many changes, such as Stealth Addresses, Encrypted Messaging, Tribus a new PoW hashing algorithm that is ASIC resistant, and a max of 10,000,000 DNR to be created during the hybrid PoW/PoS lifecycle of 3 years, which then transitions to Proof of Stake entirely after the first 3 years.
Show More
日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
---|
1730418600 | 0.17368773 | -0.005141 | -2.87 | 0.17860905 | 0.17944648 | 0.17204219 | 0 |
1730332200 | 0.17882881 | -0.000547 | -0.30 | 0.17960481 | 0.18008174 | 0.17646732 | 0 |
1730245800 | 0.17937601 | 0.00677036 | 3.92 | 0.17229032 | 0.18167793 | 0.17221425 | 0 |
1730159400 | 0.17260565 | 0.00477224 | 2.84 | 0.16629512 | 0.17338088 | 0.16326667 | 0 |
1730073000 | 0.16783341 | 0.00224457 | 1.36 | 0.16549 | 0.1685049 | 0.16513278 | 0 |
1729986600 | 0.16558884 | 0.0018109 | 1.11 | 0.16457807 | 0.16623132 | 0.1639189 | 0 |
1729900200 | 0.16377794 | -0.0044 | -2.62 | 0.16849018 | 0.16975887 | 0.16189629 | 0 |
1729813800 | 0.16817832 | 0.00350172 | 2.13 | 0.16460672 | 0.1697953 | 0.16430314 | 0 |
1729727400 | 0.1646766 | -0.001662 | -1.00 | 0.16629512 | 0.16630747 | 0.1610704 | 0 |
1729641000 | 0.16633888 | -0.000356 | -0.21 | 0.16632668 | 0.16730846 | 0.16444736 | 0 |
1729554600 | 0.16669501 | -0.003742 | -2.20 | 0.17036595 | 0.17147142 | 0.16508983 | 0 |
1729468200 | 0.17043696 | 0.00162751 | 0.96 | 0.16889662 | 0.17117885 | 0.1681739 | 0 |
1729381800 | 0.16880945 | -0.000211 | -0.12 | 0.16910363 | 0.16948389 | 0.16805267 | 0 |
1729295400 | 0.16902069 | 0.00275776 | 1.66 | 0.15005301 | 0.17039201 | 0.14934533 | 0 |
1729209000 | 0.16626293 | -0.000834 | -0.50 | 0.15005301 | 0.16658732 | 0.14934533 | 0 |
1729122600 | 0.1670974 | 0.00214747 | 1.30 | 0.16532204 | 0.1688484 | 0.16496907 | 0 |
1729036200 | 0.16494993 | 0.00164833 | 1.01 | 0.16316056 | 0.16745589 | 0.16021091 | 0 |
1728949800 | 0.1633016 | 0.00826791 | 5.33 | 0.15005301 | 0.16420095 | 0.14934533 | 0 |
1728863400 | 0.15503369 | -0.000954 | -0.61 | 0.15624901 | 0.15626884 | 0.15323509 | 0 |
1728777000 | 0.15598791 | 0.00173476 | 1.12 | 0.15445685 | 0.15673686 | 0.15430603 | 0 |
1728690600 | 0.15425315 | 0.00557318 | 3.75 | 0.14882718 | 0.15662381 | 0.14842101 | 0 |
1728604200 | 0.14867997 | -0.001047 | -0.70 | 0.14959885 | 0.15122214 | 0.14545953 | 0 |
1728517800 | 0.14972658 | -0.003898 | -2.54 | 0.15350785 | 0.15438174 | 0.14900736 | 0 |
1728431400 | 0.15362461 | -0.000572 | -0.37 | 0.15387519 | 0.15606685 | 0.1528142 | 0 |
1728345000 | 0.15419678 | -0.001041 | -0.67 | 0.15005301 | 0.15912335 | 0.14934533 | 0 |
1728258600 | 0.15523774 | 0.00195671 | 1.28 | 0.15318527 | 0.15538253 | 0.15273331 | 0 |
1728172200 | 0.15328103 | 8.5E-5 | 0.06 | 0.15358136 | 0.15404777 | 0.15243014 | 0 |
1728085800 | 0.15319639 | 0.00310662 | 2.07 | 0.15005301 | 0.15427121 | 0.14934533 | 0 |
1727999400 | 0.15008977 | 0.00016497 | 0.11 | 0.16259777 | 0.16352069 | 0.14836682 | 0 |
1727913000 | 0.1499248 | -0.000485 | -0.32 | 0.1502561 | 0.15384357 | 0.14814701 | 0 |
1727826600 | 0.15040953 | -0.005773 | -3.70 | 0.1564265 | 0.15828419 | 0.14876081 | 0 |
1727740200 | 0.15618291 | -0.006097 | -3.76 | 0.16187466 | 0.16195543 | 0.15546076 | 0 |
1727653800 | 0.16228016 | -0.000311 | -0.19 | 0.1627212 | 0.16302291 | 0.16166681 | 0 |
1727567400 | 0.16259135 | 0.00019557 | 0.12 | 0.16259777 | 0.16352069 | 0.16167115 | 0 |
1727481000 | 0.16239578 | 0.001451 | 0.90 | 0.16083009 | 0.16424902 | 0.16017055 | 0 |
1727394600 | 0.16094478 | 0.00537114 | 3.45 | 0.15608787 | 0.16238847 | 0.1547968 | 0 |
1727308200 | 0.15557364 | -0.003373 | -2.12 | 0.15874356 | 0.15960384 | 0.15551033 | 0 |
1727221800 | 0.15894679 | 0.00241119 | 1.54 | 0.15641865 | 0.15970896 | 0.15495275 | 0 |
1727135400 | 0.1565356 | -0.000332 | -0.21 | 0.15248836 | 0.15775376 | 0.14782653 | 0 |
1727049000 | 0.15686772 | -1.1E-5 | -0.01 | 0.1565396 | 0.157905 | 0.15413027 | 0 |
1726962600 | 0.15687834 | 0.00103947 | 0.67 | 0.15611296 | 0.15687834 | 0.15505499 | 0 |
1726876200 | 0.15583887 | 0.00019061 | 0.12 | 0.15542267 | 0.15833258 | 0.15418626 | 0 |
1726789800 | 0.15564826 | 0.00438346 | 2.90 | 0.1525965 | 0.15772614 | 0.15239109 | 0 |
1726703400 | 0.1512648 | 0.00239788 | 1.61 | 0.14894065 | 0.15160111 | 0.14634606 | 0 |
1726617000 | 0.14886692 | 0.00479165 | 3.33 | 0.14386366 | 0.15149908 | 0.14235775 | 0 |
1726530600 | 0.14407527 | -0.002004 | -1.37 | 0.14616388 | 0.14623323 | 0.14215939 | 0 |
1726444200 | 0.14607935 | -0.002165 | -1.46 | 0.14822321 | 0.14916122 | 0.14511877 | 0 |
1726357800 | 0.14824483 | -0.001405 | -0.94 | 0.14953859 | 0.1498008 | 0.14698117 | 0 |
1726271400 | 0.14964986 | 0.00594976 | 4.14 | 0.14368693 | 0.1498341 | 0.14242212 | 0 |
1726185000 | 0.1437001 | 0.00199779 | 1.41 | 0.14176179 | 0.14463465 | 0.14170822 | 0 |
1726098600 | 0.14170231 | -0.000592 | -0.42 | 0.14235207 | 0.14325871 | 0.13722687 | 0 |
1726012200 | 0.1422942 | 0.00120148 | 0.85 | 0.14068398 | 0.14334442 | 0.13937921 | 0 |
1725925800 | 0.14109272 | 0.00532223 | 3.92 | 0.15248836 | 0.15248836 | 0.1351975 | 0 |
1725839400 | 0.13577049 | 0.00214935 | 1.61 | 0.13381222 | 0.13663037 | 0.13248353 | 0 |
1725753000 | 0.13362114 | 0.00054251 | 0.41 | 0.13334546 | 0.1354136 | 0.13274639 | 0 |
1725666600 | 0.13307863 | -0.005617 | -4.05 | 0.13874049 | 0.14062725 | 0.12977671 | 0 |
1725580200 | 0.13869546 | -0.00429 | -3.00 | 0.14327306 | 0.14384314 | 0.13776568 | 0 |
1725493800 | 0.14298533 | 0.00056924 | 0.40 | 0.14182418 | 0.14450384 | 0.13786739 | 0 |
1725407400 | 0.14241609 | -0.003719 | -2.54 | 0.14605892 | 0.14767248 | 0.1422019 | 0 |
1725321000 | 0.14613508 | 0.00470479 | 3.33 | 0.15248836 | 0.15248836 | 0.14177347 | 0 |
1725234600 | 0.14143029 | -0.004187 | -2.88 | 0.14562455 | 0.14582586 | 0.14139596 | 0 |
1725148200 | 0.14561763 | -0.000353 | -0.24 | 0.14599293 | 0.14658914 | 0.14515184 | 0 |
1725061800 | 0.1459702 | -0.000686 | -0.47 | 0.1464644 | 0.14790597 | 0.14304157 | 0 |
1724975400 | 0.14665637 | 0.00046967 | 0.32 | 0.1457977 | 0.15109869 | 0.14542947 | 0 |
1724889000 | 0.1461867 | -0.001174 | -0.80 | 0.14695655 | 0.14869535 | 0.14307099 | 0 |
1724802600 | 0.14736047 | -0.008016 | -5.16 | 0.15530144 | 0.15609268 | 0.14332296 | 0 |
1724716200 | 0.15537599 | -0.003386 | -2.13 | 0.15896628 | 0.15918544 | 0.15537599 | 0 |
1724629800 | 0.15876206 | 0.00067026 | 0.42 | 0.15856822 | 0.16055002 | 0.1576902 | 0 |
1724543400 | 0.1580918 | -4.4E-5 | -0.03 | 0.15834241 | 0.15931658 | 0.15725682 | 0 |
1724457000 | 0.15813574 | 0.00898277 | 6.02 | 0.14914983 | 0.16010342 | 0.14914983 | 0 |
1724370600 | 0.14915297 | -0.001962 | -1.30 | 0.15248836 | 0.15248836 | 0.14782653 | 0 |
1724284200 | 0.1511146 | 0.00510668 | 3.50 | 0.1457485 | 0.15162589 | 0.14546237 | 0 |
1724197800 | 0.14600792 | -0.000687 | -0.47 | 0.14671511 | 0.15148907 | 0.14476361 | 0 |
1724111400 | 0.14669532 | 0.0015153 | 1.04 | 0.15248836 | 0.15248836 | 0.14313156 | 0 |
1724025000 | 0.14518002 | -0.001617 | -1.10 | 0.14693876 | 0.14872756 | 0.14518002 | 0 |
1723938600 | 0.14679674 | 0.00124797 | 0.86 | 0.1454291 | 0.14736889 | 0.14534174 | 0 |
1723852200 | 0.14554877 | 0.00328791 | 2.31 | 0.14217683 | 0.14777461 | 0.14120903 | 0 |
1723765800 | 0.14226086 | -0.003098 | -2.13 | 0.14514903 | 0.14780588 | 0.13902632 | 0 |
1723679400 | 0.14535853 | -0.00414 | -2.77 | 0.14949094 | 0.15256602 | 0.14446523 | 0 |
1723593000 | 0.14949899 | 0.00278211 | 1.90 | 0.14660791 | 0.15204252 | 0.14446449 | 0 |
1723506600 | 0.14671688 | 0.00140244 | 0.97 | 0.15248836 | 0.15248836 | 0.14293393 | 0 |
1723420200 | 0.14531444 | -0.005019 | -3.34 | 0.15093846 | 0.15248732 | 0.14410839 | 0 |
1723333800 | 0.1503337 | 0.00043427 | 0.29 | 0.15037041 | 0.15186913 | 0.14893988 | 0 |
1723247400 | 0.14989943 | -0.002711 | -1.78 | 0.15248836 | 0.15248836 | 0.14724754 | 0 |
1723161000 | 0.15261003 | 0.01640416 | 12.04 | 0.13592619 | 0.15475174 | 0.13540735 | 0 |
1723074600 | 0.13620587 | -0.002083 | -1.51 | 0.13843873 | 0.14248916 | 0.13482892 | 0 |
1722988200 | 0.13828934 | 0.0042478 | 3.17 | 0.13336229 | 0.14095432 | 0.13336229 | 0 |
1722901800 | 0.13404154 | -0.009732 | -6.77 | 0.15971489 | 0.16028919 | 0.12268986 | 0 |
1722815400 | 0.14377331 | -0.006285 | -4.19 | 0.14985243 | 0.15085315 | 0.14158694 | 0 |
1722729000 | 0.15005852 | -0.0017 | -1.12 | 0.1517113 | 0.15351035 | 0.147953 | 0 |
1722642600 | 0.15175892 | -0.009386 | -5.82 | 0.1615996 | 0.16183943 | 0.15113371 | 0 |
1722556200 | 0.1611447 | 0.00132494 | 0.83 | 0.15971489 | 0.16197588 | 0.15386269 | 0 |