DeepBrain Chain
(DBC)
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 19, 2019 | 0.003938 | 0.003975 | 0.003666 | 0.003727 | 349,433 | 11,927,521 |
| Apr 18, 2019 | 0.003907 | 0.004022 | 0.003863 | 0.003938 | 388,803 | 12,601,289 |
| Apr 17, 2019 | 0.004147 | 0.004186 | 0.003777 | 0.003907 | 661,465 | 12,503,555 |
| Apr 16, 2019 | 0.004069 | 0.004178 | 0.003795 | 0.004147 | 537,505 | 13,271,835 |
| Apr 15, 2019 | 0.004261 | 0.004476 | 0.003775 | 0.004071 | 576,535 | 13,026,502 |
| Apr 14, 2019 | 0.004131 | 0.004324 | 0.003906 | 0.004261 | 664,141 | 13,636,695 |
| Apr 13, 2019 | 0.004470 | 0.004471 | 0.004050 | 0.004131 | 562,176 | 13,218,248 |
| Apr 12, 2019 | 0.003810 | 0.004642 | 0.003672 | 0.004470 | 1,023,387 | 14,304,608 |
| Apr 11, 2019 | 0.004611 | 0.004614 | 0.003535 | 0.003812 | 996,841 | 12,198,554 |
| Apr 10, 2019 | 0.004667 | 0.004865 | 0.004534 | 0.004600 | 539,547 | 14,719,118 |
| Apr 09, 2019 | 0.005411 | 0.005411 | 0.004514 | 0.004668 | 896,490 | 14,937,406 |
| Apr 08, 2019 | 0.005521 | 0.005824 | 0.004900 | 0.005411 | 1,534,414 | 17,314,070 |
| Apr 07, 2019 | 0.004960 | 0.006028 | 0.004837 | 0.005499 | 1,880,931 | 17,597,942 |
| Apr 06, 2019 | 0.004750 | 0.005380 | 0.004477 | 0.004980 | 1,487,552 | 15,936,788 |
| Apr 05, 2019 | 0.004984 | 0.005210 | 0.004682 | 0.004751 | 971,030 | 15,204,095 |
| Apr 04, 2019 | 0.005618 | 0.005922 | 0.004713 | 0.004985 | 2,110,514 | 15,952,866 |
| Apr 03, 2019 | 0.004848 | 0.006445 | 0.004449 | 0.005619 | 4,160,051 | 17,981,351 |
| Apr 02, 2019 | 0.003803 | 0.005085 | 0.003508 | 0.004878 | 2,358,232 | 15,608,962 |
| Apr 01, 2019 | 0.003215 | 0.003926 | 0.002888 | 0.003802 | 1,365,967 | 12,166,889 |
| Mar 31, 2019 | 0.002737 | 0.003268 | 0.002537 | 0.003210 | 1,429,405 | 10,270,732 |
| Mar 30, 2019 | 0.002310 | 0.002805 | 0.002256 | 0.002737 | 675,178 | 8,756,843 |
| Mar 29, 2019 | 0.002341 | 0.002440 | 0.002168 | 0.002313 | 446,320 | 7,400,038 |
| Mar 28, 2019 | 0.002257 | 0.002407 | 0.002255 | 0.002341 | 553,117 | 7,490,692 |
| Mar 27, 2019 | 0.002165 | 0.002274 | 0.002103 | 0.002257 | 429,685 | 7,222,751 |
| Mar 26, 2019 | 0.002153 | 0.002179 | 0.001886 | 0.002163 | 556,663 | 6,921,815 |
| Mar 25, 2019 | 0.002442 | 0.002444 | 0.002113 | 0.002154 | 743,883 | 6,893,789 |
| Mar 24, 2019 | 0.002713 | 0.002862 | 0.002449 | 0.002451 | 737,311 | 7,841,702 |
| Mar 23, 2019 | 0.002244 | 0.003399 | 0.002236 | 0.002703 | 2,566,344 | 8,648,500 |
| Mar 22, 2019 | 0.001708 | 0.002274 | 0.001708 | 0.002251 | 1,034,460 | 7,204,581 |
| Mar 21, 2019 | 0.001771 | 0.001802 | 0.001639 | 0.001710 | 599,902 | 5,472,036 |
The approximate return on investment if purchased at the time of launch (or earliest known price)
