Clipper Coin
(CCCX)
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 24, 2019 | 0.004281 | 0.004299 | 0.003869 | 0.003959 | 52,389 | 12,927,894 |
| Apr 23, 2019 | 0.004387 | 0.004540 | 0.003983 | 0.004281 | 56,505 | 13,980,524 |
| Apr 22, 2019 | 0.004277 | 0.004457 | 0.003980 | 0.004388 | 62,000 | 14,327,571 |
| Apr 21, 2019 | 0.003944 | 0.004373 | 0.003773 | 0.004277 | 61,872 | 13,966,257 |
| Apr 20, 2019 | 0.004138 | 0.004246 | 0.003250 | 0.003937 | 56,330 | 12,855,940 |
| Apr 19, 2019 | 0.004508 | 0.004527 | 0.003910 | 0.004139 | 63,053 | 13,516,854 |
| Apr 18, 2019 | 0.004451 | 0.004641 | 0.003999 | 0.004509 | 68,025 | 14,723,971 |
| Apr 17, 2019 | 0.004643 | 0.004728 | 0.004134 | 0.004452 | 70,378 | 14,528,396 |
| Apr 16, 2019 | 0.004179 | 0.004804 | 0.003850 | 0.004643 | 74,331 | 12,600,090 |
| Apr 15, 2019 | 0.004188 | 0.004340 | 0.003412 | 0.004178 | 60,486 | 11,336,729 |
| Apr 14, 2019 | 0.004259 | 0.004903 | 0.003616 | 0.004188 | 76,891 | 11,365,758 |
| Apr 13, 2019 | 0.003702 | 0.004275 | 0.003091 | 0.004259 | 66,291 | 11,558,549 |
| Apr 12, 2019 | 0.002786 | 0.003803 | 0.002493 | 0.003705 | 41,361 | 10,055,209 |
| Apr 11, 2019 | 0.003078 | 0.003092 | 0.002527 | 0.002784 | 34,722 | 7,554,382 |
| Apr 10, 2019 | 0.003042 | 0.003168 | 0.003007 | 0.003078 | 47,608 | 6,043,246 |
| Apr 09, 2019 | 0.003112 | 0.003127 | 0.003010 | 0.003042 | 40,470 | 5,972,554 |
| Apr 08, 2019 | 0.003185 | 0.003327 | 0.002933 | 0.003112 | 15,090 | 6,110,694 |
| Apr 07, 2019 | 0.003001 | 0.003193 | 0.002973 | 0.003180 | 7,183 | 6,244,669 |
| Apr 06, 2019 | 0.002897 | 0.003105 | 0.002868 | 0.003001 | 11,415 | 5,893,168 |
| Apr 05, 2019 | 0.002877 | 0.002952 | 0.002780 | 0.002897 | 13,128 | 5,687,982 |
| Apr 04, 2019 | 0.003028 | 0.003129 | 0.002642 | 0.002877 | 13,113 | 5,650,229 |
| Apr 03, 2019 | 0.003179 | 0.003359 | 0.002921 | 0.003025 | 13,060 | 5,908,825 |
| Apr 02, 2019 | 0.002723 | 0.003193 | 0.002674 | 0.003178 | 12,718 | 6,209,389 |
| Apr 01, 2019 | 0.002540 | 0.002834 | 0.002499 | 0.002723 | 9,986 | 5,320,489 |
| Mar 31, 2019 | 0.002700 | 0.002711 | 0.002475 | 0.002541 | 11,360 | 4,965,149 |
| Mar 30, 2019 | 0.002725 | 0.002872 | 0.002659 | 0.002700 | 12,976 | 5,274,678 |
| Mar 29, 2019 | 0.002487 | 0.002792 | 0.002470 | 0.002724 | 10,841 | 5,320,871 |
| Mar 28, 2019 | 0.002516 | 0.002547 | 0.002376 | 0.002487 | 9,950 | 4,858,508 |
| Mar 27, 2019 | 0.002327 | 0.002728 | 0.002263 | 0.002517 | 9,493 | 4,917,486 |
| Mar 26, 2019 | 0.002385 | 0.002644 | 0.002276 | 0.002291 | 10,740 | 3,673,901 |
The approximate return on investment if purchased at the time of launch (or earliest known price)
