VPNCoin
(VASH)
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 |
|---|---|---|---|---|---|---|
| 11. Apr. 2018 | 0.003347 | 0.003351 | 0.003347 | 0.003349 | 6 | - |
| 10. Apr. 2018 | 0.003313 | 0.003364 | 0.003260 | 0.003344 | 6 | - |
| 9. Apr. 2018 | 0.003232 | 0.003513 | 0.003227 | 0.003310 | 785 | - |
| 8. Apr. 2018 | 0.003176 | 0.003264 | 0.003114 | 0.003226 | 267 | - |
| 7. Apr. 2018 | 0.003311 | 0.003445 | 0.003129 | 0.003173 | 1,592 | - |
| 6. Apr. 2018 | 0.003388 | 0.003424 | 0.003181 | 0.003307 | 3,834 | - |
| 5. Apr. 2018 | 0.003328 | 0.003445 | 0.003156 | 0.003406 | 1,024 | - |
| 4. Apr. 2018 | 0.003560 | 0.003623 | 0.003296 | 0.003327 | 1,337 | - |
| 3. Apr. 2018 | 0.003384 | 0.003698 | 0.003373 | 0.003562 | 1,148 | - |
| 2. Apr. 2018 | 0.003549 | 0.003747 | 0.003317 | 0.003381 | 2,388 | - |
| 1. Apr. 2018 | 0.003326 | 0.003692 | 0.003253 | 0.003532 | 1,171 | - |
| 31. März 2018 | 0.003624 | 0.003826 | 0.003289 | 0.003326 | 7,128 | - |
| 30. März 2018 | 0.003684 | 0.003816 | 0.003403 | 0.003555 | 5,090 | - |
| 29. März 2018 | 0.004129 | 0.004136 | 0.003585 | 0.003693 | 252 | - |
| 28. März 2018 | 0.004127 | 0.004211 | 0.003933 | 0.004125 | 2,664 | - |
| 27. März 2018 | 0.003349 | 0.004379 | 0.003028 | 0.004128 | 9,163 | - |
| 26. März 2018 | 0.003629 | 0.003877 | 0.003219 | 0.003354 | 760 | - |
| 25. März 2018 | 0.003826 | 0.003867 | 0.003386 | 0.003632 | 7,950 | - |
| 24. März 2018 | 0.003832 | 0.004176 | 0.003802 | 0.003880 | 866 | - |
| 23. März 2018 | 0.004003 | 0.004003 | 0.003678 | 0.003777 | 148 | - |
| 22. März 2018 | 0.003914 | 0.004021 | 0.003528 | 0.004003 | 1,126 | - |
| 21. März 2018 | 0.003829 | 0.004121 | 0.003823 | 0.003921 | 385 | - |
| 20. März 2018 | 0.003708 | 0.004107 | 0.003650 | 0.003822 | 3,277 | - |
| 19. März 2018 | 0.003358 | 0.003732 | 0.003354 | 0.003667 | 2,595 | - |
| 18. März 2018 | 0.003155 | 0.003407 | 0.002852 | 0.003372 | 2,063 | - |
| 17. März 2018 | 0.003653 | 0.003653 | 0.003099 | 0.003162 | 3,477 | - |
| 16. März 2018 | 0.003717 | 0.003823 | 0.003392 | 0.003647 | 3,016 | - |
| 15. März 2018 | 0.003529 | 0.004231 | 0.003000 | 0.003719 | 6,419 | - |
| 14. März 2018 | 0.003477 | 0.003740 | 0.003221 | 0.003531 | 3,361 | - |
| 13. März 2018 | 0.003908 | 0.003975 | 0.003363 | 0.003476 | 4,479 | - |
| 12. März 2018 | 0.004295 | 0.004419 | 0.003789 | 0.003931 | 1,415 | - |
The approximate return on investment if purchased at the time of launch (or earliest known price)
