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 |
---|---|---|---|---|
2019-09-03 | $0.009876 | $0.0105500 | $0.0106500 | $0.009691 |
2019-09-04 | $0.0105500 | $0.009626 | $0.0122400 | $0.009626 |
2019-09-05 | $0.009626 | $0.0101700 | $0.0103700 | $0.009432 |
2019-09-06 | $0.0101700 | $0.0105900 | $0.0112900 | $0.009251 |
2019-09-07 | $0.0105900 | $0.009401 | $0.0115000 | $0.008524 |
2019-09-08 | $0.009401 | $0.009245 | $0.009807 | $0.008484 |
2019-09-09 | $0.009245 | $0.009483 | $0.009805 | $0.008445 |
2019-09-10 | $0.009483 | $0.009204 | $0.009560 | $0.009000 |
2019-09-11 | $0.009204 | $0.009743 | $0.0102200 | $0.009013 |
2019-09-12 | $0.009743 | $0.009594 | $0.009893 | $0.008703 |
2019-09-13 | $0.009594 | $0.009559 | $0.009641 | $0.008715 |
2019-09-14 | $0.009559 | $0.009793 | $0.0099510 | $0.008899 |
2019-09-15 | $0.009793 | $0.008536 | $0.009823 | $0.007958 |
2019-09-16 | $0.008536 | $0.008737 | $0.009596 | $0.008062 |
2019-09-17 | $0.008737 | $0.009064 | $0.009181 | $0.008378 |
2019-09-18 | $0.009064 | $0.0100100 | $0.0100100 | $0.008431 |
2019-09-19 | $0.0100100 | $0.009393 | $0.0105100 | $0.009287 |
2019-09-20 | $0.009393 | $0.009110 | $0.009438 | $0.008091 |
2019-09-21 | $0.009110 | $0.008331 | $0.009041 | $0.007959 |
2019-09-22 | $0.008331 | $0.007921 | $0.008280 | $0.007471 |
2019-09-23 | $0.007921 | $0.007235 | $0.007689 | $0.007235 |
2019-09-24 | $0.007235 | $0.006131 | $0.006417 | $0.005329 |
2019-09-25 | $0.006131 | $0.005510 | $0.006470 | $0.0049960 |
2019-09-26 | $0.005510 | $0.005455 | $0.005455 | $0.0048160 |
2019-09-27 | $0.005455 | $0.005994 | $0.005994 | $0.0049700 |
2019-09-28 | $0.005994 | $0.005489 | $0.005985 | $0.005069 |
2019-09-29 | $0.005489 | $0.005157 | $0.005662 | $0.0048360 |
2019-09-30 | $0.005157 | $0.005771 | $0.006328 | $0.005081 |
2019-10-01 | $0.005771 | $0.005341 | $0.006354 | $0.0046210 |
2019-10-02 | $0.005341 | $0.005271 | $0.006078 | $0.0047980 |
2019-10-03 | $0.005271 | $0.0047910 | $0.005625 | $0.0045560 |
2019-10-04 | $0.0047910 | $0.0047370 | $0.005043 | $0.0042290 |
2019-10-05 | $0.0047370 | $0.0047710 | $0.005178 | $0.0046930 |
2019-10-06 | $0.0047710 | $0.005300 | $0.005465 | $0.0044060 |
2019-10-07 | $0.005300 | $0.005415 | $0.006599 | $0.0041910 |
2019-10-08 | $0.005415 | $0.005340 | $0.005433 | $0.0045490 |
2019-10-09 | $0.005340 | $0.005365 | $0.005365 | $0.005340 |
2019-10-11 | $0.005081 | $0.0046930 | $0.005282 | $0.0045510 |
2019-10-12 | $0.0046930 | $0.0046890 | $0.0046930 | $0.0046890 |
2019-10-14 | $0.0048040 | $0.0046710 | $0.005678 | $0.0046710 |
2019-10-15 | $0.0046740 | $0.0049040 | $0.0049040 | $0.0043440 |
2019-10-16 | $0.0049040 | $0.0049380 | $0.0049380 | $0.0049040 |
2019-10-18 | $0.0037270 | $0.0036520 | $0.0043030 | $0.0032770 |
2019-10-19 | $0.0036520 | $0.0036360 | $0.0036520 | $0.0036360 |
2019-10-20 | $0.0040350 | $0.0038240 | $0.0047110 | $0.0035830 |
2019-10-21 | $0.0038240 | $0.0038610 | $0.0038610 | $0.0038240 |
2019-10-26 | $0.0037830 | $0.0040900 | $0.0045870 | $0.0037100 |
2019-10-27 | $0.0041330 | $0.0043610 | $0.0047660 | $0.0036190 |
2019-10-28 | $0.0043610 | $0.0044420 | $0.0044420 | $0.0043610 |
2019-10-29 | $0.0034940 | $0.0038040 | $0.0044920 | $0.0034670 |
2019-10-30 | $0.0038040 | $0.0037840 | $0.0038040 | $0.0037840 |
2019-10-31 | $0.0041460 | $0.0034730 | $0.0041280 | $0.0033330 |
2019-11-01 | $0.0034910 | $0.0033000 | $0.0040620 | $0.0032790 |
2019-11-02 | $0.0033000 | $0.0032890 | $0.0033000 | $0.0032890 |
2019-11-07 | $0.0034810 | $0.0034120 | $0.0034200 | $0.0034100 |
2019-11-08 | $0.0033970 | $0.0038050 | $0.0038050 | $0.0033690 |
2019-11-09 | $0.0038050 | $0.0037810 | $0.0038050 | $0.0037810 |
2019-11-11 | $0.0042400 | $0.0038540 | $0.0041310 | $0.0035650 |
2019-11-12 | $0.0038540 | $0.0038600 | $0.0038600 | $0.0038540 |
2019-11-15 | $0.0043400 | $0.0047550 | $0.0047550 | $0.0040680 |
2019-11-16 | $0.0047550 | $0.0047380 | $0.0047550 | $0.0047380 |
2019-11-19 | $0.0046700 | $0.0042320 | $0.0047810 | $0.0042300 |
2019-11-20 | $0.0042320 | $0.0042310 | $0.0042320 | $0.0042310 |
2019-11-21 | $0.005188 | $0.0040880 | $0.0047800 | $0.0037020 |
2019-11-22 | $0.0040880 | $0.0040980 | $0.0040980 | $0.0040880 |
2019-11-24 | $0.0032570 | $0.0030590 | $0.0034140 | $0.0030590 |
2019-11-25 | $0.0029700 | $0.0032500 | $0.0038460 | $0.0031160 |
2019-11-26 | $0.0032260 | $0.0037100 | $0.0039230 | $0.0032730 |
2019-11-27 | $0.0037100 | $0.0036990 | $0.0037100 | $0.0036990 |
2019-11-29 | $0.0047510 | $0.0047110 | $0.0049360 | $0.0038170 |
2019-11-30 | $0.0047110 | $0.0047350 | $0.0047350 | $0.0047110 |
2019-12-01 | $0.0037750 | $0.0041200 | $0.0044570 | $0.0037670 |
2019-12-02 | $0.0041200 | $0.0038040 | $0.0041200 | $0.0038040 |
2019-12-07 | $0.0046390 | $0.0043710 | $0.0047440 | $0.0040130 |
2019-12-08 | $0.0043710 | $0.0043550 | $0.0043710 | $0.0043550 |
2019-12-15 | $0.0046350 | $0.0046990 | $0.0046990 | $0.0046600 |
2019-12-16 | $0.0046990 | $0.0046970 | $0.0046990 | $0.0046970 |
2019-12-25 | $0.0035920 | $0.0031000 | $0.0035220 | $0.0029410 |
2019-12-26 | $0.0030900 | $0.0031580 | $0.0033870 | $0.0031000 |
2019-12-27 | $0.0031580 | $0.0031580 | $0.0031580 | $0.0031580 |
2020-01-02 | $0.0030300 | $0.0032330 | $0.0034110 | $0.0028550 |
2020-01-03 | $0.0032240 | $0.0028110 | $0.0033770 | $0.0028110 |
2020-01-04 | $0.0028110 | $0.0035020 | $0.0035020 | $0.0028110 |
2020-01-06 | $0.0035210 | $0.0033360 | $0.0038650 | $0.0033360 |
2020-01-07 | $0.0033360 | $0.0033750 | $0.0033750 | $0.0033360 |
2020-01-09 | $0.0034040 | $0.0030440 | $0.0036840 | $0.0030440 |
2020-01-10 | $0.0030440 | $0.0030480 | $0.0030480 | $0.0030440 |
2020-01-11 | $0.0042020 | $0.0041560 | $0.0041560 | $0.0041560 |
2020-01-12 | $0.0041560 | $0.0041270 | $0.0041560 | $0.0041270 |
2020-01-17 | $0.0038230 | $0.0041100 | $0.0041100 | $0.0039920 |
2020-01-18 | $0.0041100 | $0.0040640 | $0.0041100 | $0.0040640 |
2020-01-19 | $0.0037240 | $0.0038150 | $0.0038150 | $0.0035490 |
2020-01-20 | $0.0038400 | $0.0039060 | $0.0039060 | $0.0038550 |
2020-01-21 | $0.0039060 | $0.0038760 | $0.0039060 | $0.0038760 |
2020-01-27 | $0.0045280 | $0.0045870 | $0.0045870 | $0.0045870 |
2020-01-28 | $0.0045870 | $0.0045920 | $0.0045920 | $0.0045870 |
2020-01-31 | $0.0041510 | $0.0039800 | $0.0040890 | $0.0039800 |
2020-02-01 | $0.0039800 | $0.0039280 | $0.0039800 | $0.0039280 |
2020-02-03 | $0.0035980 | $0.0036150 | $0.0036150 | $0.0036150 |
2020-02-04 | $0.0036150 | $0.0036300 | $0.0036300 | $0.0036150 |
2020-02-05 | $0.0035990 | $0.0043390 | $0.0043390 | $0.0039070 |
2020-02-06 | $0.0043390 | $0.0043290 | $0.0043390 | $0.0043290 |
2020-02-07 | $0.0041000 | $0.0042380 | $0.0042740 | $0.0042380 |
2020-02-08 | $0.0042380 | $0.0042570 | $0.0042570 | $0.0042380 |
2020-02-13 | $0.0044920 | $0.0043920 | $0.0044930 | $0.0043920 |
2020-02-14 | $0.0043920 | $0.0044350 | $0.0044350 | $0.0043920 |
2020-02-16 | $0.0040390 | $0.0036670 | $0.0038970 | $0.0036670 |
2020-02-17 | $0.0036670 | $0.0037280 | $0.0037280 | $0.0036670 |
2020-02-18 | $0.0038470 | $0.0042850 | $0.0042850 | $0.0040380 |
2020-02-19 | $0.0042850 | $0.0042970 | $0.0042970 | $0.0042850 |
2020-03-02 | $0.0026900 | $0.0028430 | $0.0028430 | $0.0028430 |
2020-03-03 | $0.0028640 | $0.0027730 | $0.0027730 | $0.0027730 |
2020-03-04 | $0.0027610 | $0.0027590 | $0.0027590 | $0.0027590 |
2020-03-05 | $0.0027590 | $0.0027810 | $0.0027810 | $0.0027590 |
2020-03-07 | $0.0029370 | $0.0028740 | $0.0028740 | $0.0028740 |
2020-03-08 | $0.0028410 | $0.0024430 | $0.0024430 | $0.0024430 |
2020-03-09 | $0.0023860 | $0.0023820 | $0.0023820 | $0.0023820 |
2020-03-10 | $0.0023820 | $0.0024330 | $0.0024330 | $0.0023820 |
2020-03-11 | $0.0023290 | $0.0022470 | $0.0022470 | $0.0022470 |
2020-03-12 | $0.0022470 | $0.0022670 | $0.0022670 | $0.0022470 |
2020-03-20 | $0.0017730 | $0.0017300 | $0.0017300 | $0.0017300 |
2020-03-21 | $0.0017300 | $0.0017210 | $0.0017210 | $0.0017210 |
2020-03-22 | $0.0017210 | $0.0017120 | $0.0017210 | $0.0017120 |
2020-03-23 | $0.0015880 | $0.0017740 | $0.0017740 | $0.0017740 |
2020-03-24 | $0.0017740 | $0.0014590 | $0.0018040 | $0.0014590 |
2020-03-25 | $0.0014590 | $0.0014480 | $0.0014590 | $0.0014480 |
2020-03-27 | $0.0016900 | $0.0017990 | $0.0018020 | $0.0014780 |
2020-03-28 | $0.0017990 | $0.0017990 | $0.0017990 | $0.0017970 |
2020-03-29 | $0.0017990 | $0.0018020 | $0.0018020 | $0.0017990 |
2020-03-30 | $0.0017060 | $0.0013730 | $0.0018180 | $0.0013730 |
2020-03-31 | $0.0013730 | $0.0013730 | $0.0013730 | $0.0013730 |
2020-04-07 | $0.0017760 | $0.0017040 | $0.0017040 | $0.0017040 |
2020-04-08 | $0.0017040 | $0.0017030 | $0.0017040 | $0.0017030 |
2020-04-10 | $0.0020290 | $0.0017930 | $0.0018880 | $0.0017930 |
2020-04-11 | $0.0017930 | $0.0018030 | $0.0018030 | $0.0017930 |
2020-04-13 | $0.0018000 | $0.0017780 | $0.0017780 | $0.0017780 |
2020-04-14 | $0.0017780 | $0.0017990 | $0.0017990 | $0.0017990 |
2020-04-15 | $0.0017990 | $0.0017330 | $0.0017330 | $0.0017330 |
2020-04-16 | $0.0017330 | $0.0017130 | $0.0017330 | $0.0017130 |
2020-05-01 | $0.0021390 | $0.0025460 | $0.0025460 | $0.0015770 |
2020-05-02 | $0.0025460 | $0.0024110 | $0.0025720 | $0.0024110 |
2020-05-03 | $0.0024110 | $0.0025230 | $0.0025230 | $0.0023650 |
2020-05-04 | $0.0025230 | $0.0025220 | $0.0025230 | $0.0025220 |
2020-05-06 | $0.0024680 | $0.0023910 | $0.0023910 | $0.0023910 |
2020-05-07 | $0.0023910 | $0.0023900 | $0.0023910 | $0.0023900 |
2020-05-08 | $0.0021850 | $0.0021770 | $0.0021770 | $0.0021770 |
2020-05-09 | $0.0021770 | $0.0021650 | $0.0021770 | $0.0021650 |
2020-05-10 | $0.0017060 | $0.0019330 | $0.0019330 | $0.0014820 |
2020-05-11 | $0.0019330 | $0.0019390 | $0.0019390 | $0.0019330 |
2020-05-14 | $0.0015790 | $0.0015130 | $0.0016060 | $0.0015130 |
2020-05-15 | $0.0015130 | $0.0016210 | $0.0019800 | $0.0014480 |
2020-05-16 | $0.0016210 | $0.0016180 | $0.0016210 | $0.0016180 |
2020-05-21 | $0.0012700 | $0.0020730 | $0.0020970 | $0.0012010 |
2020-05-22 | $0.0020730 | $0.0020660 | $0.0020730 | $0.0020660 |
2020-06-05 | $0.0019010 | $0.0015680 | $0.0019180 | $0.0015680 |
2020-06-06 | $0.0015680 | $0.0015640 | $0.0015680 | $0.0015640 |
2020-06-11 | $0.0015130 | $0.0013810 | $0.0014040 | $0.0013540 |
2020-06-12 | $0.0013810 | $0.0014250 | $0.0014250 | $0.0014250 |
2020-06-13 | $0.0014250 | $0.0014270 | $0.0014270 | $0.0014250 |
2020-06-14 | $0.0019060 | $0.0018530 | $0.0018530 | $0.0018530 |
2020-06-15 | $0.0018530 | $0.0018420 | $0.0018530 | $0.0018420 |
2020-06-20 | $0.0019490 | $0.0022890 | $0.0022930 | $0.0019500 |
2020-06-21 | $0.0022890 | $0.0022920 | $0.0022920 | $0.0022890 |
2020-06-30 | $0.0018230 | $0.0018050 | $0.0018050 | $0.0018050 |
2020-07-01 | $0.0018050 | $0.0017970 | $0.0018050 | $0.0017970 |
2020-07-02 | $0.0018250 | $0.0018120 | $0.0018800 | $0.0017890 |
2020-07-03 | $0.0018120 | $0.0018080 | $0.0018120 | $0.0018080 |
2020-07-05 | $0.0019130 | $0.0018590 | $0.0019030 | $0.0018590 |
2020-07-06 | $0.0018590 | $0.0018600 | $0.0018600 | $0.0018590 |
2020-07-11 | $0.0024970 | $0.0024760 | $0.0024760 | $0.0024760 |
2020-07-12 | $0.0024760 | $0.0024770 | $0.0024770 | $0.0024760 |
2020-08-01 | $0.0037460 | $0.005060 | $0.005060 | $0.0041070 |
2020-08-02 | $0.005060 | $0.0043140 | $0.0048570 | $0.0043140 |
2020-08-03 | $0.0043140 | $0.0042950 | $0.0043140 | $0.0042950 |
2020-08-04 | $0.0044790 | $0.005067 | $0.005067 | $0.0044400 |
2020-08-05 | $0.005067 | $0.008825 | $0.0140400 | $0.005014 |
2020-08-06 | $0.008825 | $0.008843 | $0.008843 | $0.008825 |
2020-08-08 | $0.009869 | $0.009653 | $0.0115600 | $0.009653 |
2020-08-09 | $0.009653 | $0.009636 | $0.009653 | $0.009636 |
2020-08-10 | $0.009476 | $0.008511 | $0.0108000 | $0.008305 |
2020-08-11 | $0.008511 | $0.008531 | $0.008531 | $0.008511 |
2020-08-12 | $0.007768 | $0.0102000 | $0.0102000 | $0.007748 |
2020-08-13 | $0.0102000 | $0.0102000 | $0.0102000 | $0.0102000 |
2020-09-01 | $0.009498 | $0.007965 | $0.0104100 | $0.007965 |
2020-09-02 | $0.007965 | $0.008014 | $0.008014 | $0.007965 |
2020-09-03 | $0.006378 | $0.005546 | $0.005546 | $0.005546 |
2020-09-04 | $0.005546 | $0.005596 | $0.005596 | $0.005596 |
2020-09-05 | $0.005596 | $0.005583 | $0.005596 | $0.005583 |
2020-09-08 | $0.005129 | $0.0035770 | $0.0048930 | $0.0035770 |
2020-09-09 | $0.0035770 | $0.0035620 | $0.0035770 | $0.0035620 |
2020-09-30 | $0.0033330 | $0.0033320 | $0.0033320 | $0.0033320 |
2020-10-01 | $0.0033320 | $0.0032700 | $0.0032700 | $0.0032700 |
2020-10-02 | $0.0032700 | $0.0032440 | $0.0032460 | $0.0032440 |
2020-10-03 | $0.0032020 | $0.0032070 | $0.0032070 | $0.0032070 |
2020-10-04 | $0.0032070 | $0.0032660 | $0.0032660 | $0.0032660 |
2020-10-05 | $0.0032660 | $0.0032770 | $0.0032770 | $0.0032770 |
2020-10-06 | $0.0032770 | $0.0031560 | $0.0031560 | $0.0031560 |
2020-10-07 | $0.0031560 | $0.0031520 | $0.0031560 | $0.0031520 |
2020-11-04 | $0.0003880 | $0.0004030 | $0.0004030 | $0.0004030 |
2020-11-05 | $0.0004030 | $0.0004170 | $0.0004170 | $0.0004170 |
2020-11-06 | $0.0004170 | $0.0004180 | $0.0004180 | $0.0004170 |
对 | 交换 |
---|---|
MBN/BTC | abcc |
MBN/USDT | abcc |
MBN/ETH | idex |
The Membrana platform is intended to bring investors and traders together for concluding mutually beneficial blockchain-protected contracts for the trust management of cryptocurrency assets. It provides investors and traders with a transparent, decentralized and secure system, which controls the process of concluding and executing a contract up to the point of revenue gained by both parties.
Sorry, detailed technology about Membrana is not currently available
Sorry, detailed features about Membrana is not currently available
The Membrana platform is intended to bring investors and traders together for concluding mutually beneficial blockchain-protected contracts for the trust management of cryptocurrency assets. It provides investors and traders with a transparent, decentralized and secure system, which controls the process of concluding and executing a contract up to the point of revenue gained by both parties.
Team:
Membrana ICO will begin on December 10, 2018. The ICO token supply represents 60% of the total token supply, so there is a total of 600,000,000 MBN tokens available, for 0.02 USD each. The ICO funding target is 3,000,000 USD, the funding cap is 8,000,000 USD and is expected to end on February 10, 2019 or when the funding cap is reached.
Token Reserve Split (40%): To be announced.
Membrana ICO features the following bonus structure.
Bonus Structure: