Counterparty
(XCP)
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 23, 2019 | 2.17 | 2.37 | 2.16 | 2.34 | 22,171 | 6,133,472 |
| Apr 22, 2019 | 2.16 | 2.32 | 2.12 | 2.17 | 29,363 | 5,669,110 |
| Apr 21, 2019 | 2.32 | 2.53 | 2.16 | 2.16 | 61,894 | 5,652,522 |
| Apr 20, 2019 | 2.31 | 2.49 | 2.30 | 2.32 | 2,402 | 6,056,311 |
| Apr 19, 2019 | 2.21 | 2.33 | 2.18 | 2.31 | 4,563 | 6,039,313 |
| Apr 18, 2019 | 2.10 | 2.19 | 2.09 | 2.19 | 10,478 | 5,738,449 |
| Apr 17, 2019 | 2.09 | 2.18 | 2.09 | 2.10 | 6,234 | 5,482,986 |
| Apr 16, 2019 | 1.99 | 2.20 | 1.97 | 2.09 | 30,082 | 5,462,058 |
| Apr 15, 2019 | 2.02 | 2.16 | 1.99 | 1.99 | 8,063 | 5,211,721 |
| Apr 14, 2019 | 1.96 | 2.02 | 1.92 | 2.02 | 6,174 | 5,281,516 |
| Apr 13, 2019 | 1.92 | 2.00 | 1.90 | 1.96 | 4,919 | 5,118,142 |
| Apr 12, 2019 | 2.04 | 2.05 | 1.86 | 1.92 | 40,002 | 5,018,619 |
| Apr 11, 2019 | 2.70 | 2.73 | 2.01 | 2.04 | 104,683 | 5,322,981 |
| Apr 10, 2019 | 2.62 | 2.77 | 2.57 | 2.70 | 12,011 | 7,059,255 |
| Apr 09, 2019 | 2.70 | 2.78 | 2.50 | 2.62 | 26,091 | 6,843,675 |
| Apr 08, 2019 | 2.79 | 2.83 | 2.69 | 2.70 | 8,978 | 7,067,448 |
| Apr 07, 2019 | 2.70 | 2.84 | 2.70 | 2.79 | 10,814 | 7,301,528 |
| Apr 06, 2019 | 2.60 | 2.87 | 2.53 | 2.70 | 33,477 | 7,066,374 |
| Apr 05, 2019 | 2.63 | 2.64 | 2.56 | 2.60 | 10,108 | 6,791,544 |
| Apr 04, 2019 | 2.58 | 2.69 | 2.52 | 2.63 | 12,998 | 6,866,469 |
| Apr 03, 2019 | 2.40 | 2.80 | 2.37 | 2.58 | 16,654 | 6,755,374 |
| Apr 02, 2019 | 2.18 | 2.47 | 2.17 | 2.40 | 25,166 | 6,272,082 |
| Apr 01, 2019 | 2.19 | 2.21 | 2.08 | 2.18 | 18,030 | 5,709,899 |
| Mar 31, 2019 | 2.22 | 2.24 | 2.15 | 2.19 | 7,933 | 5,737,705 |
| Mar 30, 2019 | 2.11 | 2.30 | 2.07 | 2.22 | 29,162 | 5,806,189 |
| Mar 29, 2019 | 2.07 | 2.12 | 2.05 | 2.11 | 9,034 | 5,506,301 |
| Mar 28, 2019 | 2.01 | 2.10 | 1.95 | 2.07 | 11,050 | 5,421,151 |
| Mar 27, 2019 | 1.96 | 2.02 | 1.95 | 2.01 | 6,343 | 5,266,364 |
| Mar 26, 2019 | 1.98 | 1.99 | 1.93 | 1.95 | 1,817 | 5,112,125 |
| Mar 25, 2019 | 2.05 | 2.14 | 1.96 | 1.98 | 9,975 | 5,171,816 |
The approximate return on investment if purchased at the time of launch (or earliest known price)
