LAYER Coin Values LAYER
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 |
---|---|---|---|---|
2021-03-18 | $1.06 | $1.11 | $1.11 | $1.03 |
2021-03-19 | $1.11 | $1.31 | $1.34 | $1.06 |
2021-03-20 | $1.31 | $1.39 | $1.45 | $1.27 |
2021-03-21 | $1.39 | $1.23 | $1.38 | $1.21 |
2021-03-22 | $1.23 | $1.66 | $1.84 | $1.15 |
2021-03-23 | $1.66 | $1.74 | $2.06 | $1.55 |
2021-03-24 | $1.74 | $1.43 | $1.67 | $1.40 |
2021-03-25 | $1.43 | $1.63 | $1.63 | $1.28 |
2021-03-26 | $1.63 | $1.83 | $1.84 | $1.65 |
2021-03-27 | $1.83 | $1.64 | $1.93 | $1.64 |
2021-03-28 | $1.64 | $1.56 | $1.63 | $1.54 |
2021-03-29 | $1.56 | $1.61 | $1.81 | $1.59 |
2021-03-30 | $1.61 | $1.54 | $1.63 | $1.54 |
2021-03-31 | $1.54 | $1.44 | $1.64 | $1.43 |
2021-04-01 | $1.44 | $1.59 | $1.59 | $1.29 |
2021-04-02 | $1.59 | $1.73 | $1.91 | $1.70 |
2021-04-03 | $1.73 | $1.57 | $1.62 | $1.43 |
2021-04-04 | $1.57 | $1.91 | $1.98 | $1.63 |
2021-04-05 | $1.91 | $1.79 | $2.10 | $1.75 |
2021-04-06 | $1.79 | $1.73 | $1.82 | $1.65 |
2021-04-07 | $1.73 | $1.33 | $1.61 | $1.31 |
2021-04-08 | $1.33 | $1.63 | $1.63 | $1.41 |
2021-04-09 | $1.63 | $1.77 | $1.88 | $1.58 |
2021-04-10 | $1.77 | $1.77 | $1.87 | $1.76 |
2021-04-11 | $1.77 | $3.35 | $3.77 | $1.79 |
2021-04-12 | $3.35 | $3.10 | $3.66 | $2.84 |
2021-04-13 | $3.10 | $3.23 | $3.35 | $2.74 |
2021-04-14 | $3.23 | $3.12 | $3.47 | $3.12 |
2021-04-15 | $3.12 | $3.31 | $3.45 | $3.23 |
2021-04-16 | $3.31 | $2.92 | $3.22 | $2.90 |
2021-04-17 | $2.92 | $2.79 | $2.92 | $2.67 |
2021-04-18 | $2.79 | $2.71 | $2.82 | $2.01 |
2021-04-19 | $2.71 | $2.00 | $2.63 | $1.83 |
2021-04-20 | $2.00 | $2.39 | $2.51 | $2.15 |
2021-04-21 | $2.39 | $2.78 | $3.10 | $2.34 |
2021-04-22 | $2.78 | $2.46 | $2.93 | $2.28 |
2021-04-23 | $2.46 | $2.35 | $2.47 | $2.25 |
2021-04-24 | $2.35 | $2.27 | $2.27 | $2.11 |
2021-04-25 | $2.27 | $2.58 | $2.68 | $2.34 |
2021-04-26 | $2.58 | $3.42 | $3.44 | $2.76 |
2021-04-27 | $3.42 | $3.96 | $4.18 | $3.53 |
2021-04-28 | $3.96 | $3.49 | $4.17 | $3.07 |
2021-04-29 | $3.49 | $3.19 | $3.50 | $2.98 |
2021-04-30 | $3.19 | $3.30 | $3.58 | $3.20 |
2021-05-01 | $3.30 | $3.48 | $3.87 | $3.17 |
2021-05-02 | $3.48 | $2.50 | $3.86 | $1.93 |
2021-05-03 | $2.50 | $2.49 | $3.07 | $2.44 |
2021-05-04 | $2.49 | $2.30 | $2.47 | $2.17 |
2021-05-05 | $2.30 | $2.27 | $2.66 | $2.23 |
2021-05-06 | $2.27 | $2.10 | $2.45 | $1.95 |
2021-05-07 | $2.10 | $2.22 | $2.24 | $1.93 |
2021-05-08 | $2.22 | $2.70 | $2.77 | $2.40 |
2021-05-09 | $2.70 | $2.32 | $2.71 | $2.04 |
2021-05-10 | $2.32 | $1.91 | $2.33 | $1.84 |
2021-05-11 | $1.91 | $2.01 | $2.08 | $1.78 |
2021-05-12 | $2.01 | $1.69 | $1.87 | $1.69 |
2021-05-13 | $1.69 | $1.70 | $1.77 | $1.59 |
2021-05-14 | $1.70 | $1.93 | $2.05 | $1.85 |
2021-05-15 | $1.93 | $1.70 | $1.73 | $1.62 |
2021-05-16 | $1.70 | $1.50 | $1.71 | $1.50 |
2021-05-17 | $1.50 | $1.40 | $1.40 | $1.29 |
2021-05-18 | $1.40 | $1.40 | $1.45 | $1.39 |
2021-05-19 | $1.40 | $0.9833000 | $1.07 | $0.9652000 |
2021-05-20 | $0.9833000 | $1.11 | $1.17 | $1.11 |
2021-05-21 | $1.11 | $0.9208000 | $1.01 | $0.9208000 |
2021-05-22 | $0.9208000 | $0.8299000 | $0.8809000 | $0.8297000 |
2021-05-23 | $0.8299000 | $0.5991000 | $0.7582000 | $0.5725000 |
2021-05-24 | $0.5991000 | $0.7811000 | $0.9207000 | $0.7528000 |
2021-05-25 | $0.7811000 | $0.7835000 | $0.8011000 | $0.7762000 |
2021-05-26 | $0.7835000 | $0.8439000 | $1.25 | $0.8291000 |
2021-05-27 | $0.8439000 | $0.6875000 | $0.8057000 | $0.6845000 |
2021-05-28 | $0.6875000 | $0.6200000 | $0.6303000 | $0.6048000 |
2021-05-29 | $0.6200000 | $0.5339000 | $0.5863000 | $0.5305000 |
2021-05-30 | $0.5339000 | $0.5516000 | $0.5855000 | $0.5363000 |
2021-05-31 | $0.5516000 | $0.6075000 | $0.6733000 | $0.5750000 |
2021-06-01 | $0.6075000 | $0.6209000 | $0.6209000 | $0.5911000 |
2021-06-02 | $0.6209000 | $0.6764000 | $0.7094000 | $0.6374000 |
2021-06-03 | $0.6764000 | $0.7103000 | $0.7291000 | $0.7074000 |
2021-06-04 | $0.7103000 | $0.5953000 | $0.6693000 | $0.5802000 |
2021-06-05 | $0.5953000 | $0.5749000 | $0.6172000 | $0.5749000 |
2021-06-06 | $0.5749000 | $0.6029000 | $0.6200000 | $0.5924000 |
2021-06-07 | $0.6029000 | $0.5106000 | $0.6073000 | $0.5070000 |
2021-06-08 | $0.5106000 | $0.4446000 | $0.5172000 | $0.4123000 |
2021-06-09 | $0.4446000 | $0.4663000 | $0.4785000 | $0.4605000 |
2021-06-10 | $0.4772000 | $0.4578000 | $0.4844000 | $0.4252000 |
2021-06-11 | $0.4578000 | $0.4208000 | $0.4578000 | $0.4191000 |
2021-06-12 | $0.4208000 | $0.4256000 | $0.4364000 | $0.3940000 |
2021-06-13 | $0.4256000 | $0.4450000 | $0.4614000 | $0.3996000 |
2021-06-14 | $0.4402000 | $0.4872000 | $0.4960000 | $0.4529000 |
2021-06-15 | $0.4872000 | $0.4917000 | $0.4917000 | $0.4797000 |
2021-06-16 | $0.4917000 | $0.4901000 | $0.5443000 | $0.4572000 |
2021-06-17 | $0.4901000 | $0.4968000 | $0.5110000 | $0.4908000 |
2021-06-18 | $0.4968000 | $0.4650000 | $0.4782000 | $0.4650000 |
2021-06-19 | $0.4650000 | $0.4377000 | $0.4589000 | $0.4377000 |
2021-06-20 | $0.4377000 | $0.4301000 | $0.4599000 | $0.4191000 |
2021-06-21 | $0.4251000 | $0.3382000 | $0.4255000 | $0.3103000 |
2021-06-22 | $0.3479000 | $0.2748000 | $0.3466000 | $0.2533000 |
2021-06-23 | $0.2748000 | $0.3099000 | $0.3307000 | $0.2868000 |
2021-06-24 | $0.3099000 | $0.3349000 | $0.3349000 | $0.3127000 |
2021-06-25 | $0.3349000 | $0.2806000 | $0.4189000 | $0.2764000 |
2021-06-26 | $0.2876000 | $0.2793000 | $0.2989000 | $0.2677000 |
2021-06-27 | $0.2793000 | $0.2914000 | $0.3040000 | $0.2614000 |
2021-06-28 | $0.2914000 | $0.3341000 | $0.3494000 | $0.2783000 |
2021-06-29 | $0.3222000 | $0.3259000 | $0.3381000 | $0.3203000 |
2021-06-30 | $0.3294000 | $0.3175000 | $0.3379000 | $0.3020000 |
2021-07-01 | $0.3175000 | $0.3038000 | $0.3254000 | $0.2882000 |
2021-07-02 | $0.3038000 | $0.2926000 | $0.3083000 | $0.2320000 |
2021-07-03 | $0.2926000 | $0.3102000 | $0.3179000 | $0.2853000 |
2021-07-04 | $0.3102000 | $0.3243000 | $0.3452000 | $0.3090000 |
2021-07-05 | $0.3243000 | $0.3275000 | $0.3348000 | $0.3000000 |
2021-07-06 | $0.3275000 | $0.3280000 | $0.3467000 | $0.3182000 |
2021-07-07 | $0.3280000 | $0.3246000 | $0.3454000 | $0.3168000 |
2021-07-08 | $0.3246000 | $0.2928000 | $0.3322000 | $0.2849000 |
2021-07-09 | $0.2928000 | $0.2869000 | $0.3040000 | $0.2632000 |
2021-07-10 | $0.2869000 | $0.2795000 | $0.2940000 | $0.2721000 |
2021-07-11 | $0.2795000 | $0.2894000 | $0.2951000 | $0.2699000 |
2021-07-12 | $0.2894000 | $0.2674000 | $0.2914000 | $0.2641000 |
2021-07-13 | $0.2674000 | $0.2504000 | $0.2846000 | $0.2501000 |
2021-07-14 | $0.2504000 | $0.2573000 | $0.2618000 | $0.2457000 |
2021-07-15 | $0.2573000 | $0.2421000 | $0.2638000 | $0.2276000 |
2021-07-16 | $0.2421000 | $0.2279000 | $0.2498000 | $0.2215000 |
2021-07-17 | $0.2279000 | $0.2273000 | $0.2422000 | $0.2071000 |
2021-07-18 | $0.2273000 | $0.2259000 | $0.2341000 | $0.2166000 |
2021-07-19 | $0.2259000 | $0.2115000 | $0.2278000 | $0.2071000 |
2021-07-20 | $0.2115000 | $0.1709000 | $0.2116000 | $0.1640000 |
2021-07-21 | $0.1709000 | $0.1937000 | $0.1938000 | $0.1693000 |
2021-07-22 | $0.1937000 | $0.1840000 | $0.2079000 | $0.1812000 |
2021-07-23 | $0.1840000 | $0.2134000 | $0.2152000 | $0.1762000 |
2021-07-24 | $0.2134000 | $0.2096000 | $0.2272000 | $0.2003000 |
2021-07-25 | $0.2096000 | $0.2201000 | $0.2248000 | $0.2095000 |
2021-07-26 | $0.2201000 | $0.2508000 | $0.3247000 | $0.2162000 |
2021-07-27 | $0.2508000 | $0.2607000 | $0.2837000 | $0.2426000 |
2021-07-28 | $0.2607000 | $0.2808000 | $0.2984000 | $0.2576000 |
2021-07-29 | $0.2808000 | $0.3127000 | $0.3294000 | $0.2770000 |
2021-07-30 | $0.3127000 | $0.3124000 | $0.3385000 | $0.2908000 |
2021-07-31 | $0.3124000 | $0.3182000 | $0.3248000 | $0.2966000 |
2021-08-01 | $0.3182000 | $0.2830000 | $0.3303000 | $0.2761000 |
2021-08-02 | $0.2830000 | $0.2881000 | $0.3044000 | $0.2701000 |
2021-08-03 | $0.2881000 | $0.2697000 | $0.2950000 | $0.2525000 |
2021-08-04 | $0.2697000 | $0.2824000 | $0.2859000 | $0.2526000 |
2021-08-05 | $0.2824000 | $0.2817000 | $0.2942000 | $0.2558000 |
2021-08-06 | $0.2817000 | $0.3235000 | $0.5000000 | $0.2699000 |
2021-08-07 | $0.3235000 | $0.4472000 | $0.4928000 | $0.3178000 |
2021-08-08 | $0.4472000 | $0.4955000 | $0.6300000 | $0.4383000 |
2021-08-09 | $0.4979000 | $0.5260000 | $0.5861000 | $0.4852000 |
2021-08-10 | $0.5130000 | $0.5981000 | $0.6500000 | $0.5106000 |
2021-08-11 | $0.5981000 | $0.5452000 | $0.5981000 | $0.5129000 |
2021-08-12 | $0.6523000 | $0.6756000 | $0.7320000 | $0.6131000 |
2021-08-13 | $0.6756000 | $0.7466000 | $0.7623000 | $0.6798000 |
2021-08-14 | $0.7552000 | $0.7083000 | $0.8007000 | $0.6620000 |
2021-08-15 | $0.7083000 | $0.7389000 | $0.7762000 | $0.6631000 |
2021-08-16 | $0.7389000 | $0.9258000 | $1.08 | $0.7223000 |
2021-08-17 | $0.8961000 | $0.8418000 | $0.9343000 | $0.8385000 |
2021-08-18 | $0.8418000 | $0.8049000 | $1.01 | $0.8049000 |
2021-08-19 | $0.8049000 | $0.8586000 | $1.31 | $0.8013000 |
2021-08-20 | $0.8586000 | $0.8469000 | $0.9952000 | $0.8433000 |
2021-08-21 | $0.8464000 | $1.16 | $1.25 | $0.7900000 |
2021-08-22 | $1.16 | $1.06 | $1.20 | $1.02 |
2021-08-23 | $1.08 | $0.9968000 | $1.20 | $0.9872000 |
2021-08-24 | $0.9968000 | $0.8867000 | $0.9607000 | $0.8303000 |
2021-08-25 | $0.8867000 | $0.9209000 | $0.9448000 | $0.8476000 |
2021-08-26 | $0.9216000 | $0.8060000 | $0.9280000 | $0.7746000 |
2021-08-27 | $0.7799000 | $0.8750000 | $0.8923000 | $0.8222000 |
2021-08-28 | $0.8708000 | $0.8044000 | $0.8888000 | $0.7852000 |
2021-08-29 | $0.8044000 | $0.7445000 | $0.8458000 | $0.6973000 |
2021-08-30 | $0.7550000 | $0.7012000 | $0.7600000 | $0.6964000 |
2021-08-31 | $0.7012000 | $0.7777000 | $0.7970000 | $0.7118000 |
2021-09-01 | $0.7534000 | $0.7655000 | $0.8265000 | $0.7452000 |
2021-09-02 | $0.7655000 | $0.7264000 | $0.7800000 | $0.7199000 |
2021-09-03 | $0.7264000 | $0.8440000 | $0.9670000 | $0.7100000 |
2021-09-04 | $0.8440000 | $0.9451000 | $1.01 | $0.8201000 |
2021-09-05 | $0.9822000 | $1.09 | $1.12 | $0.9608000 |
2021-09-06 | $1.09 | $1.05 | $1.09 | $1.00 |
2021-09-07 | $1.04 | $1.04 | $1.04 | $1.04 |
对 | 交换 |
---|---|
LAYER/ETH | bilaxy |
LAYER/ETH | gateio |
LAYER/USDT | gateio |
LAYER/BTC | kucoin |
LAYER/USDT | kucoin |
LAYER/WETH | uniswapv2 |