OST
(OST)
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 | 0.025871 | 0.025871 | 0.023194 | 0.024010 | 775,017 | 14,225,745 |
| Apr 23, 2019 | 0.027725 | 0.027804 | 0.025586 | 0.025871 | 855,854 | 15,328,114 |
| Apr 22, 2019 | 0.027248 | 0.028425 | 0.026670 | 0.027729 | 682,073 | 16,428,832 |
| Apr 21, 2019 | 0.028464 | 0.028874 | 0.026398 | 0.027269 | 805,768 | 16,156,272 |
| Apr 20, 2019 | 0.029581 | 0.029615 | 0.028143 | 0.028445 | 589,178 | 16,853,223 |
| Apr 19, 2019 | 0.028404 | 0.030052 | 0.028142 | 0.029581 | 935,404 | 17,526,164 |
| Apr 18, 2019 | 0.027862 | 0.028606 | 0.027797 | 0.028417 | 599,194 | 16,836,537 |
| Apr 17, 2019 | 0.027879 | 0.028011 | 0.027437 | 0.027847 | 416,331 | 16,498,693 |
| Apr 16, 2019 | 0.026461 | 0.028081 | 0.026408 | 0.027893 | 1,074,733 | 16,526,263 |
| Apr 15, 2019 | 0.027469 | 0.028353 | 0.026199 | 0.026442 | 907,036 | 15,666,667 |
| Apr 14, 2019 | 0.026567 | 0.028318 | 0.025950 | 0.027469 | 1,092,247 | 16,274,825 |
| Apr 13, 2019 | 0.026475 | 0.026871 | 0.025968 | 0.026567 | 343,659 | 15,740,615 |
| Apr 12, 2019 | 0.026165 | 0.026783 | 0.024882 | 0.026475 | 627,076 | 15,686,279 |
| Apr 11, 2019 | 0.029301 | 0.029359 | 0.024660 | 0.026172 | 1,139,462 | 15,506,453 |
| Apr 10, 2019 | 0.029345 | 0.031150 | 0.029102 | 0.029324 | 1,350,143 | 17,374,047 |
| Apr 09, 2019 | 0.030130 | 0.030130 | 0.028042 | 0.029352 | 898,760 | 17,390,713 |
| Apr 08, 2019 | 0.031439 | 0.031736 | 0.029039 | 0.030130 | 1,193,693 | 17,851,782 |
| Apr 07, 2019 | 0.030467 | 0.031708 | 0.030282 | 0.031429 | 831,802 | 18,620,986 |
| Apr 06, 2019 | 0.031655 | 0.031819 | 0.030177 | 0.030460 | 913,257 | 18,046,860 |
| Apr 05, 2019 | 0.030433 | 0.031729 | 0.030428 | 0.031668 | 850,194 | 18,762,877 |
| Apr 04, 2019 | 0.029316 | 0.031707 | 0.029292 | 0.030358 | 1,950,637 | 17,986,970 |
| Apr 03, 2019 | 0.030398 | 0.031755 | 0.029088 | 0.029305 | 2,001,168 | 16,572,877 |
| Apr 02, 2019 | 0.029009 | 0.030672 | 0.028585 | 0.030388 | 3,203,818 | 17,185,220 |
| Apr 01, 2019 | 0.028917 | 0.029532 | 0.028507 | 0.028992 | 1,375,370 | 16,395,670 |
| Mar 31, 2019 | 0.029019 | 0.029352 | 0.028280 | 0.028928 | 899,438 | 16,359,658 |
| Mar 30, 2019 | 0.030015 | 0.030598 | 0.028088 | 0.029019 | 1,277,945 | 16,410,922 |
| Mar 29, 2019 | 0.030434 | 0.030539 | 0.029734 | 0.030065 | 1,647,239 | 17,002,894 |
| Mar 28, 2019 | 0.030567 | 0.031355 | 0.029186 | 0.030434 | 4,575,413 | 17,211,269 |
| Mar 27, 2019 | 0.029186 | 0.033744 | 0.029173 | 0.030567 | 18,087,020 | 17,286,316 |
| Mar 26, 2019 | 0.025999 | 0.028401 | 0.025404 | 0.028043 | 3,085,283 | 15,859,385 |
The approximate return on investment if purchased at the time of launch (or earliest known price)
