BitNautic Token
(BTNT)
Crypto.com
Best place to buy crypto at true cost - no fees, no markups
CoinAll.com
Worldwide community-driven exchange, newest and best projects, with daily bonus activities
Guarda
Multi-currency, custody-free wallet
Nexo Wallet - Instant Crypto Credit Line
Get cash in 45+ currencies using crypto as collateral. Secured by crypto custodian insurance.
| Date | Open* | High | Low | Close** | Volume | Market Cap |
|---|---|---|---|---|---|---|
| Apr 21, 2019 | 0.007487 | 0.010330 | 0.007487 | 0.010316 | 6 | 203,789 |
| Apr 20, 2019 | 0.007454 | 0.007543 | 0.007443 | 0.007487 | 3 | 147,901 |
| Apr 19, 2019 | 0.013475 | 0.013475 | 0.006325 | 0.007451 | 461 | 147,196 |
| Apr 18, 2019 | 0.010988 | 0.013511 | 0.010984 | 0.013474 | 542 | 266,167 |
| Apr 17, 2019 | 0.012620 | 0.012725 | 0.010955 | 0.010983 | 3,027 | 216,972 |
| Apr 16, 2019 | 0.014236 | 0.014236 | 0.011980 | 0.012624 | 356 | 249,378 |
| Apr 15, 2019 | 0.014484 | 0.014569 | 0.011833 | 0.014236 | 713 | 281,225 |
| Apr 14, 2019 | 0.011993 | 0.014551 | 0.011886 | 0.014484 | 467 | 285,107 |
| Apr 13, 2019 | 0.013717 | 0.014293 | 0.011584 | 0.011993 | 574 | 236,079 |
| Apr 12, 2019 | 0.011520 | 0.013765 | 0.011318 | 0.013717 | 334 | 270,015 |
| Apr 11, 2019 | 0.014938 | 0.015008 | 0.011469 | 0.011524 | 1,008 | 226,838 |
| Apr 10, 2019 | 0.014646 | 0.015223 | 0.012116 | 0.014931 | 888 | 293,910 |
| Apr 09, 2019 | 0.014786 | 0.014786 | 0.011677 | 0.014650 | 1,207 | 288,374 |
| Apr 08, 2019 | 0.015011 | 0.016231 | 0.010313 | 0.014786 | 2,707 | 291,054 |
| Apr 07, 2019 | 0.015753 | 0.017157 | 0.013559 | 0.015008 | 794 | 295,427 |
| Apr 06, 2019 | 0.013601 | 0.015834 | 0.012997 | 0.015768 | 912 | 310,396 |
| Apr 05, 2019 | 0.015771 | 0.016526 | 0.013018 | 0.013598 | 3,158 | 267,664 |
| Apr 04, 2019 | 0.017732 | 0.018065 | 0.015242 | 0.015772 | 2,889 | 310,471 |
| Apr 03, 2019 | 0.017550 | 0.018932 | 0.017435 | 0.017723 | 380 | 348,871 |
| Apr 02, 2019 | 0.014494 | 0.017672 | 0.013199 | 0.017550 | 1,704 | 345,459 |
| Apr 01, 2019 | 0.015979 | 0.016138 | 0.009996 | 0.014481 | 992 | 285,060 |
| Mar 31, 2019 | 0.012673 | 0.016020 | 0.008803 | 0.015988 | 5,046 | 314,709 |
| Mar 30, 2019 | 0.012648 | 0.013641 | 0.012285 | 0.012673 | 2,654 | 249,457 |
| Mar 29, 2019 | 0.014631 | 0.016789 | 0.008499 | 0.012673 | 2,334 | 249,473 |
| Mar 28, 2019 | 0.017680 | 0.019968 | 0.008109 | 0.014627 | 11,902 | 287,936 |
| Mar 27, 2019 | 0.017314 | 0.017749 | 0.017269 | 0.017680 | 253 | 348,024 |
| Mar 26, 2019 | 0.017581 | 0.017673 | 0.017087 | 0.017305 | 365 | 336,309 |
| Mar 25, 2019 | 0.018892 | 0.018948 | 0.015800 | 0.017633 | 4,835 | 342,687 |
| Mar 24, 2019 | 0.018890 | 0.018928 | 0.016081 | 0.018868 | 2,799 | 366,684 |
| Mar 23, 2019 | 0.019953 | 0.020123 | 0.018792 | 0.018908 | 257 | 367,476 |
The approximate return on investment if purchased at the time of launch (or earliest known price)
