Numeraire
(NMR)
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.
| Datum | Offen* | Hoch | Tief | Geschlossen** | Volumen | Marktkapitalisierung |
|---|---|---|---|---|---|---|
| 19. Apr. 2019 | 9.25 | 9.48 | 8.52 | 8.74 | 69,433 | 11,793,918 |
| 18. Apr. 2019 | 8.70 | 9.49 | 8.66 | 9.25 | 28,615 | 12,482,459 |
| 17. Apr. 2019 | 9.63 | 9.63 | 8.50 | 8.70 | 44,325 | 11,743,995 |
| 16. Apr. 2019 | 8.50 | 9.89 | 8.48 | 9.77 | 29,140 | 13,177,398 |
| 15. Apr. 2019 | 8.42 | 8.67 | 8.36 | 8.50 | 12,000 | 11,473,992 |
| 14. Apr. 2019 | 8.47 | 8.52 | 8.11 | 8.42 | 17,878 | 11,359,003 |
| 13. Apr. 2019 | 8.82 | 8.86 | 8.34 | 8.47 | 28,869 | 11,426,665 |
| 12. Apr. 2019 | 8.67 | 8.88 | 8.48 | 8.82 | 32,081 | 11,906,380 |
| 11. Apr. 2019 | 8.85 | 9.16 | 7.72 | 8.67 | 114,918 | 11,701,464 |
| 10. Apr. 2019 | 9.17 | 9.44 | 8.77 | 8.84 | 23,167 | 11,932,993 |
| 9. Apr. 2019 | 9.69 | 9.70 | 9.16 | 9.17 | 19,262 | 12,379,254 |
| 8. Apr. 2019 | 9.78 | 10.19 | 9.28 | 9.69 | 62,044 | 13,076,575 |
| 7. Apr. 2019 | 9.36 | 9.99 | 9.08 | 9.78 | 42,056 | 13,194,146 |
| 6. Apr. 2019 | 9.61 | 9.87 | 9.29 | 9.37 | 52,120 | 12,646,747 |
| 5. Apr. 2019 | 9.91 | 10.01 | 9.30 | 9.60 | 91,852 | 12,957,959 |
| 4. Apr. 2019 | 10.69 | 10.70 | 9.40 | 9.91 | 134,413 | 13,377,582 |
| 3. Apr. 2019 | 9.32 | 12.57 | 9.24 | 10.68 | 425,564 | 14,412,840 |
| 2. Apr. 2019 | 8.64 | 10.12 | 8.43 | 9.32 | 140,377 | 12,569,275 |
| 1. Apr. 2019 | 7.97 | 9.27 | 7.71 | 8.63 | 167,536 | 11,650,323 |
| 31. März 2019 | 8.18 | 9.07 | 7.67 | 7.97 | 73,077 | 10,753,870 |
| 30. März 2019 | 7.62 | 8.63 | 7.52 | 8.18 | 63,004 | 11,036,504 |
| 29. März 2019 | 8.14 | 8.35 | 7.61 | 7.63 | 74,014 | 10,295,135 |
| 28. März 2019 | 8.83 | 8.91 | 8.08 | 8.14 | 145,491 | 10,982,677 |
| 27. März 2019 | 8.52 | 9.85 | 8.52 | 8.83 | 384,570 | 11,918,262 |
| 26. März 2019 | 7.26 | 8.47 | 7.16 | 8.31 | 194,325 | 11,214,587 |
| 25. März 2019 | 7.75 | 9.09 | 7.29 | 7.32 | 248,927 | 9,880,207 |
| 24. März 2019 | 7.33 | 8.00 | 7.05 | 7.60 | 103,247 | 10,248,644 |
| 23. März 2019 | 7.93 | 9.13 | 7.09 | 7.34 | 454,139 | 9,901,490 |
| 22. März 2019 | 6.83 | 8.26 | 6.24 | 7.98 | 809,088 | 10,770,513 |
| 21. März 2019 | 5.23 | 6.71 | 5.22 | 6.67 | 400,376 | 8,994,140 |
The approximate return on investment if purchased at the time of launch (or earliest known price)
