DogeCash
(DOGEC)
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 22, 2019 | 0.074033 | 0.077859 | 0.068562 | 0.077373 | 470 | 279,696 |
| Apr 21, 2019 | 0.064658 | 0.076027 | 0.064165 | 0.074064 | 207 | 267,731 |
| Apr 20, 2019 | 0.066079 | 0.076466 | 0.063472 | 0.064632 | 282 | 233,636 |
| Apr 19, 2019 | 0.077152 | 0.077152 | 0.064745 | 0.066057 | 71 | 238,788 |
| Apr 18, 2019 | 0.064985 | 0.077209 | 0.064458 | 0.077143 | 840 | 278,864 |
| Apr 17, 2019 | 0.076136 | 0.076773 | 0.062558 | 0.064959 | 119 | 234,818 |
| Apr 16, 2019 | 0.075722 | 0.076311 | 0.059879 | 0.076160 | 1,182 | 275,310 |
| Apr 15, 2019 | 0.069017 | 0.089898 | 0.061059 | 0.075723 | 1,720 | 273,729 |
| Apr 14, 2019 | 0.085425 | 0.094636 | 0.068499 | 0.069017 | 1,906 | 249,488 |
| Apr 13, 2019 | 0.081642 | 0.090009 | 0.081078 | 0.085425 | 829 | 308,802 |
| Apr 12, 2019 | 0.088828 | 0.089678 | 0.080978 | 0.081642 | 611 | 295,126 |
| Apr 11, 2019 | 0.100951 | 0.101425 | 0.088068 | 0.088853 | 202 | 321,193 |
| Apr 10, 2019 | 0.098676 | 0.102804 | 0.091762 | 0.100904 | 1,007 | 364,754 |
| Apr 09, 2019 | 0.092940 | 0.104112 | 0.088162 | 0.098704 | 1,811 | 356,803 |
| Apr 08, 2019 | 0.088610 | 0.100498 | 0.088254 | 0.092940 | 862 | 335,966 |
| Apr 07, 2019 | 0.095525 | 0.098187 | 0.087787 | 0.088594 | 2,482 | 320,257 |
| Apr 06, 2019 | 0.102461 | 0.102461 | 0.086113 | 0.095622 | 1,072 | 345,661 |
| Apr 05, 2019 | 0.103128 | 0.105330 | 0.084522 | 0.102436 | 627 | 370,293 |
| Apr 04, 2019 | 0.084887 | 0.103837 | 0.082406 | 0.103134 | 1,228 | 372,817 |
| Apr 03, 2019 | 0.087749 | 0.102924 | 0.083463 | 0.084842 | 3,354 | 306,695 |
| Apr 02, 2019 | 0.088044 | 0.098824 | 0.084439 | 0.087749 | 1,720 | 317,201 |
| Apr 01, 2019 | 0.081247 | 0.087967 | 0.080940 | 0.087967 | 581 | 317,991 |
| Mar 31, 2019 | 0.078169 | 0.093027 | 0.077675 | 0.081291 | 1,166 | 293,856 |
| Mar 30, 2019 | 0.093064 | 0.094586 | 0.077532 | 0.078169 | 635 | 282,571 |
| Mar 29, 2019 | 0.079454 | 0.094734 | 0.076535 | 0.093252 | 3,156 | 337,096 |
| Mar 28, 2019 | 0.076922 | 0.081648 | 0.069553 | 0.079435 | 529 | 287,149 |
| Mar 27, 2019 | 0.074311 | 0.080552 | 0.069486 | 0.076968 | 389 | 278,230 |
| Mar 26, 2019 | 0.073167 | 0.078805 | 0.072965 | 0.074271 | 271 | 268,480 |
| Mar 25, 2019 | 0.077377 | 0.101405 | 0.072963 | 0.073384 | 2,544 | 265,275 |
| Mar 24, 2019 | 0.074914 | 0.099316 | 0.052610 | 0.077277 | 7,339 | 279,347 |
The approximate return on investment if purchased at the time of launch (or earliest known price)
