XYO
(XYO)
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 | 0.001884 | 0.002191 | 0.001852 | 0.001978 | 53,676 | 11,461,292 |
| Apr 22, 2019 | 0.002006 | 0.002107 | 0.001783 | 0.001884 | 44,448 | 10,919,192 |
| Apr 21, 2019 | 0.001790 | 0.002074 | 0.001764 | 0.002006 | 52,473 | 11,623,781 |
| Apr 20, 2019 | 0.001665 | 0.001830 | 0.001601 | 0.001790 | 56,997 | 10,370,426 |
| Apr 19, 2019 | 0.001817 | 0.001817 | 0.001573 | 0.001665 | 75,668 | 9,650,870 |
| Apr 18, 2019 | 0.001840 | 0.001984 | 0.001746 | 0.001816 | 27,549 | 10,525,404 |
| Apr 17, 2019 | 0.001773 | 0.001923 | 0.001716 | 0.001842 | 28,588 | 10,674,507 |
| Apr 16, 2019 | 0.001774 | 0.001919 | 0.001720 | 0.001774 | 50,697 | 10,278,251 |
| Apr 15, 2019 | 0.001877 | 0.001939 | 0.001749 | 0.001774 | 46,305 | 10,278,076 |
| Apr 14, 2019 | 0.001952 | 0.002182 | 0.001865 | 0.001877 | 42,744 | 10,873,820 |
| Apr 13, 2019 | 0.001922 | 0.002203 | 0.001610 | 0.001952 | 95,230 | 11,309,845 |
| Apr 12, 2019 | 0.001978 | 0.002007 | 0.001855 | 0.001922 | 37,800 | 11,134,932 |
| Apr 11, 2019 | 0.002173 | 0.002183 | 0.001868 | 0.001980 | 30,464 | 11,477,299 |
| Apr 10, 2019 | 0.002112 | 0.002308 | 0.002091 | 0.002171 | 28,792 | 12,585,336 |
| Apr 09, 2019 | 0.002184 | 0.002294 | 0.002078 | 0.002112 | 58,628 | 12,242,916 |
| Apr 08, 2019 | 0.002488 | 0.002608 | 0.001945 | 0.002184 | 75,210 | 12,662,278 |
| Apr 07, 2019 | 0.002637 | 0.002720 | 0.002414 | 0.002485 | 66,481 | 14,407,085 |
| Apr 06, 2019 | 0.002605 | 0.002791 | 0.002579 | 0.002638 | 26,911 | 15,290,551 |
| Apr 05, 2019 | 0.002449 | 0.002684 | 0.002449 | 0.002605 | 33,556 | 15,101,771 |
| Apr 04, 2019 | 0.002445 | 0.002600 | 0.002358 | 0.002449 | 66,787 | 14,195,874 |
| Apr 03, 2019 | 0.002590 | 0.002761 | 0.002306 | 0.002442 | 91,712 | 14,159,086 |
| Apr 02, 2019 | 0.002544 | 0.002836 | 0.002530 | 0.002589 | 97,188 | 15,009,198 |
| Apr 01, 2019 | 0.002482 | 0.002545 | 0.002471 | 0.002544 | 27,424 | 14,746,226 |
| Mar 31, 2019 | 0.002539 | 0.002548 | 0.002441 | 0.002483 | 21,334 | 14,394,701 |
| Mar 30, 2019 | 0.002514 | 0.002673 | 0.002465 | 0.002539 | 17,560 | 14,716,659 |
| Mar 29, 2019 | 0.002566 | 0.002566 | 0.002458 | 0.002514 | 32,660 | 14,574,661 |
| Mar 28, 2019 | 0.002584 | 0.002659 | 0.002490 | 0.002566 | 58,255 | 14,872,843 |
| Mar 27, 2019 | 0.002569 | 0.002685 | 0.002558 | 0.002585 | 40,261 | 14,729,497 |
| Mar 26, 2019 | 0.002510 | 0.002621 | 0.002469 | 0.002568 | 35,315 | 14,614,740 |
| Mar 25, 2019 | 0.002565 | 0.002575 | 0.002375 | 0.002511 | 41,555 | 14,265,566 |
The approximate return on investment if purchased at the time of launch (or earliest known price)
