Zeepin
(ZPT)
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 | 0.009612 | 0.010228 | 0.007046 | 0.008945 | 263,119 | 4,472,483 |
| Apr 22, 2019 | 0.008408 | 0.010450 | 0.005966 | 0.010048 | 347,420 | 5,023,824 |
| Apr 21, 2019 | 0.010128 | 0.010376 | 0.005758 | 0.008390 | 273,990 | 4,195,019 |
| Apr 20, 2019 | 0.009904 | 0.010932 | 0.007330 | 0.010000 | 222,887 | 4,999,759 |
| Apr 19, 2019 | 0.009909 | 0.010845 | 0.007864 | 0.009904 | 265,201 | 4,952,129 |
| Apr 18, 2019 | 0.008164 | 0.010287 | 0.007308 | 0.009854 | 331,339 | 4,927,015 |
| Apr 17, 2019 | 0.007880 | 0.009826 | 0.006135 | 0.008141 | 188,778 | 4,070,467 |
| Apr 16, 2019 | 0.009641 | 0.009919 | 0.005528 | 0.007703 | 160,188 | 3,851,383 |
| Apr 15, 2019 | 0.009087 | 0.010401 | 0.008231 | 0.009567 | 212,463 | 4,783,357 |
| Apr 14, 2019 | 0.007520 | 0.010551 | 0.006817 | 0.009087 | 300,688 | 4,543,252 |
| Apr 13, 2019 | 0.008628 | 0.010522 | 0.005061 | 0.007520 | 270,428 | 3,760,235 |
| Apr 12, 2019 | 0.008215 | 0.010307 | 0.007729 | 0.008628 | 198,986 | 4,314,103 |
| Apr 11, 2019 | 0.009933 | 0.010035 | 0.007835 | 0.008345 | 216,663 | 4,172,440 |
| Apr 10, 2019 | 0.009471 | 0.010401 | 0.008571 | 0.009169 | 223,034 | 4,584,663 |
| Apr 09, 2019 | 0.010721 | 0.011612 | 0.008562 | 0.009465 | 206,275 | 4,732,384 |
| Apr 08, 2019 | 0.011625 | 0.012423 | 0.009445 | 0.010721 | 326,071 | 5,360,491 |
| Apr 07, 2019 | 0.010305 | 0.011796 | 0.008532 | 0.011543 | 358,664 | 5,771,561 |
| Apr 06, 2019 | 0.010399 | 0.011649 | 0.008313 | 0.010550 | 282,643 | 5,275,231 |
| Apr 05, 2019 | 0.009213 | 0.011124 | 0.007895 | 0.010720 | 316,047 | 5,360,250 |
| Apr 04, 2019 | 0.009290 | 0.010660 | 0.007987 | 0.009173 | 228,734 | 4,586,380 |
| Apr 03, 2019 | 0.009768 | 0.011290 | 0.008096 | 0.009140 | 226,782 | 4,569,782 |
| Apr 02, 2019 | 0.008659 | 0.010875 | 0.008591 | 0.010023 | 324,650 | 5,011,307 |
| Apr 01, 2019 | 0.008641 | 0.009726 | 0.008090 | 0.008511 | 199,949 | 4,255,317 |
| Mar 31, 2019 | 0.008922 | 0.009714 | 0.007977 | 0.008518 | 233,240 | 4,259,097 |
| Mar 30, 2019 | 0.008287 | 0.009625 | 0.007869 | 0.008922 | 229,021 | 4,461,239 |
| Mar 29, 2019 | 0.008659 | 0.009444 | 0.007050 | 0.008277 | 184,401 | 4,138,513 |
| Mar 28, 2019 | 0.008683 | 0.009410 | 0.006200 | 0.008659 | 193,173 | 4,329,388 |
| Mar 27, 2019 | 0.008052 | 0.009238 | 0.006784 | 0.008683 | 196,370 | 4,341,367 |
| Mar 26, 2019 | 0.007575 | 0.008618 | 0.006386 | 0.007954 | 176,028 | 3,977,094 |
| Mar 25, 2019 | 0.007958 | 0.008968 | 0.006929 | 0.007441 | 170,393 | 3,720,293 |
The approximate return on investment if purchased at the time of launch (or earliest known price)
