VestChain
(VEST)
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 25, 2019 | 0.009429 | 0.009742 | 0.008842 | 0.009018 | 380,949 | 63,830,952 |
| Apr 24, 2019 | 0.009730 | 0.010025 | 0.009379 | 0.009429 | 323,395 | 66,739,002 |
| Apr 23, 2019 | 0.009530 | 0.009986 | 0.009399 | 0.009730 | 498,437 | 68,874,200 |
| Apr 22, 2019 | 0.009236 | 0.009642 | 0.009016 | 0.009530 | 374,207 | 67,454,439 |
| Apr 21, 2019 | 0.009311 | 0.009490 | 0.008988 | 0.009181 | 478,244 | 64,988,243 |
| Apr 20, 2019 | 0.009349 | 0.009512 | 0.009148 | 0.009307 | 476,633 | 65,878,339 |
| Apr 19, 2019 | 0.009319 | 0.009473 | 0.009133 | 0.009317 | 477,469 | 65,946,448 |
| Apr 18, 2019 | 0.009016 | 0.009350 | 0.008945 | 0.009317 | 453,272 | 65,950,116 |
| Apr 17, 2019 | 0.008917 | 0.009122 | 0.007969 | 0.009012 | 306,552 | 63,792,911 |
| Apr 16, 2019 | 0.008721 | 0.009010 | 0.008570 | 0.008920 | 288,650 | 63,138,161 |
| Apr 15, 2019 | 0.008866 | 0.008984 | 0.008448 | 0.008712 | 314,176 | 61,668,049 |
| Apr 14, 2019 | 0.008798 | 0.008938 | 0.008654 | 0.008866 | 252,703 | 62,753,794 |
| Apr 13, 2019 | 0.008839 | 0.008898 | 0.008697 | 0.008798 | 146,016 | 62,274,872 |
| Apr 12, 2019 | 0.008745 | 0.008870 | 0.008554 | 0.008839 | 91,714 | 62,566,876 |
| Apr 11, 2019 | 0.009201 | 0.009243 | 0.008597 | 0.008748 | 19,727 | 61,918,929 |
| Apr 10, 2019 | 0.008794 | 0.009760 | 0.008452 | 0.009197 | 9,672 | 65,097,979 |
| Apr 09, 2019 | 0.009416 | 0.020488 | 0.006578 | 0.008796 | 30,936 | 62,264,571 |
| Apr 08, 2019 | 0.008381 | 0.029372 | 0.007914 | 0.009416 | 24,938 | 66,652,228 |
| Apr 07, 2019 | 0.007499 | 0.009835 | 0.006010 | 0.008379 | 17,090 | 59,313,061 |
| Apr 06, 2019 | 0.006446 | 0.009612 | 0.005203 | 0.007505 | 29,120 | 53,126,490 |
| Apr 05, 2019 | 0.005406 | 0.006521 | 0.005149 | 0.006444 | 87,851 | 45,614,157 |
| Apr 04, 2019 | 0.005758 | 0.005914 | 0.005212 | 0.005455 | 142,727 | 38,610,525 |
| Apr 03, 2019 | 0.005294 | 0.006335 | 0.005135 | 0.005706 | 96,857 | 40,388,111 |
| Apr 02, 2019 | 0.004397 | 0.005314 | 0.004368 | 0.005294 | 79,316 | 37,472,306 |
| Apr 01, 2019 | 0.004257 | 0.004503 | 0.004252 | 0.004393 | 111,772 | 31,096,767 |
| Mar 31, 2019 | 0.003543 | 0.004499 | 0.003515 | 0.004300 | 209,132 | 30,438,099 |
| Mar 30, 2019 | 0.004377 | 0.004718 | 0.002445 | 0.003543 | 80,915 | 25,079,201 |
| Mar 29, 2019 | 0.004568 | 0.004768 | 0.003892 | 0.004386 | 11,108 | 31,047,157 |
| Mar 28, 2019 | 0.003496 | 0.004572 | 0.003439 | 0.004567 | 17,020 | 32,324,368 |
| Mar 27, 2019 | 0.003413 | 0.004596 | 0.003010 | 0.003498 | 21,038 | 24,762,522 |
The approximate return on investment if purchased at the time of launch (or earliest known price)
