Capricoin
(CPC)
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 20, 2019 | 0.314493 | 0.315286 | 0.293434 | 0.295784 | 51,999 | 588,624 |
| Apr 19, 2019 | 0.319610 | 0.323614 | 0.292434 | 0.314392 | 91,737 | 625,655 |
| Apr 18, 2019 | 0.272672 | 0.326588 | 0.260562 | 0.319623 | 201,162 | 636,063 |
| Apr 17, 2019 | 0.251467 | 0.278167 | 0.239279 | 0.272014 | 122,332 | 541,320 |
| Apr 16, 2019 | 0.282825 | 0.288839 | 0.243352 | 0.250999 | 93,469 | 499,499 |
| Apr 15, 2019 | 0.298046 | 0.304205 | 0.280426 | 0.282824 | 88,458 | 562,832 |
| Apr 14, 2019 | 0.300449 | 0.312018 | 0.285918 | 0.298046 | 99,192 | 593,125 |
| Apr 13, 2019 | 0.304246 | 0.320900 | 0.292681 | 0.300449 | 102,303 | 597,907 |
| Apr 12, 2019 | 0.304629 | 0.307328 | 0.294050 | 0.304166 | 94,983 | 605,303 |
| Apr 11, 2019 | 0.326633 | 0.327943 | 0.294836 | 0.304629 | 124,449 | 606,225 |
| Apr 10, 2019 | 0.320256 | 0.332564 | 0.319119 | 0.326485 | 110,252 | 649,720 |
| Apr 09, 2019 | 0.325825 | 0.331428 | 0.310003 | 0.323005 | 119,925 | 642,795 |
| Apr 08, 2019 | 0.337646 | 0.345393 | 0.316665 | 0.325825 | 125,868 | 648,406 |
| Apr 07, 2019 | 0.318791 | 0.385850 | 0.315494 | 0.335571 | 115,571 | 667,801 |
| Apr 06, 2019 | 0.315158 | 0.341740 | 0.306124 | 0.320235 | 114,857 | 637,282 |
| Apr 05, 2019 | 0.308210 | 0.330607 | 0.291120 | 0.315075 | 100,234 | 627,012 |
| Apr 04, 2019 | 0.301667 | 0.332575 | 0.288987 | 0.308059 | 82,943 | 613,052 |
| Apr 03, 2019 | 0.371157 | 0.380071 | 0.276675 | 0.301538 | 232,986 | 600,074 |
| Apr 02, 2019 | 0.368399 | 0.449861 | 0.350371 | 0.370986 | 224,176 | 738,279 |
| Apr 01, 2019 | 0.390744 | 0.400406 | 0.353791 | 0.366787 | 69,854 | 729,923 |
| Mar 31, 2019 | 0.423238 | 0.425579 | 0.360056 | 0.390151 | 168,823 | 776,418 |
| Mar 30, 2019 | 0.440404 | 0.462163 | 0.403118 | 0.423238 | 127,796 | 842,263 |
| Mar 29, 2019 | 0.493860 | 0.500002 | 0.401503 | 0.457826 | 179,119 | 911,095 |
| Mar 28, 2019 | 0.501286 | 0.514454 | 0.487469 | 0.493895 | 92,289 | 982,873 |
| Mar 27, 2019 | 0.500677 | 0.517507 | 0.488851 | 0.501286 | 142,040 | 997,581 |
| Mar 26, 2019 | 0.497191 | 0.517767 | 0.489667 | 0.500431 | 166,506 | 995,880 |
| Mar 25, 2019 | 0.513243 | 0.521962 | 0.480744 | 0.499992 | 190,678 | 995,006 |
| Mar 24, 2019 | 0.505908 | 0.534926 | 0.504629 | 0.512383 | 142,001 | 1,019,666 |
| Mar 23, 2019 | 0.541658 | 0.547228 | 0.489201 | 0.509196 | 236,151 | 1,013,323 |
| Mar 22, 2019 | 0.545848 | 0.577074 | 0.539409 | 0.541949 | 114,874 | 1,078,504 |
The approximate return on investment if purchased at the time of launch (or earliest known price)
