GridCoin
(GRC)
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.
| Fecha | Abrir* | Elevar | Disminuir | Cerrar** | Volumen | Cap. de Mercado |
|---|---|---|---|---|---|---|
| 24-04-2019 | 0.009653 | 0.009677 | 0.008581 | 0.008606 | 4,977 | 3,591,209 |
| 23-04-2019 | 0.008674 | 0.010310 | 0.008639 | 0.009655 | 15,138 | 4,029,081 |
| 22-04-2019 | 0.008467 | 0.009207 | 0.008112 | 0.008674 | 4,060 | 3,619,240 |
| 21-04-2019 | 0.008232 | 0.008586 | 0.007930 | 0.008472 | 3,300 | 3,534,316 |
| 20-04-2019 | 0.007910 | 0.009368 | 0.007840 | 0.008232 | 5,426 | 3,433,990 |
| 19-04-2019 | 0.007961 | 0.008011 | 0.007784 | 0.007908 | 890 | 3,298,531 |
| 18-04-2019 | 0.008103 | 0.008320 | 0.007695 | 0.007961 | 1,718 | 3,320,587 |
| 17-04-2019 | 0.008136 | 0.008440 | 0.007845 | 0.008103 | 3,304 | 3,379,564 |
| 16-04-2019 | 0.008077 | 0.008282 | 0.007959 | 0.008140 | 3,999 | 3,394,415 |
| 15-04-2019 | 0.008621 | 0.009301 | 0.008064 | 0.008077 | 10,288 | 3,367,892 |
| 14-04-2019 | 0.007520 | 0.010208 | 0.007493 | 0.008621 | 56,453 | 3,594,309 |
| 13-04-2019 | 0.006964 | 0.008108 | 0.006917 | 0.007520 | 3,880 | 3,134,826 |
| 12-04-2019 | 0.007080 | 0.007818 | 0.006883 | 0.006965 | 1,689 | 2,903,524 |
| 11-04-2019 | 0.008758 | 0.008798 | 0.006987 | 0.007082 | 7,592 | 2,952,000 |
| 10-04-2019 | 0.008550 | 0.008984 | 0.008474 | 0.008754 | 1,682 | 3,648,185 |
| 09-04-2019 | 0.008621 | 0.008777 | 0.008041 | 0.008552 | 5,480 | 3,563,972 |
| 08-04-2019 | 0.008884 | 0.008975 | 0.008194 | 0.008621 | 3,921 | 3,592,367 |
| 07-04-2019 | 0.008373 | 0.008940 | 0.008372 | 0.008883 | 4,735 | 3,701,161 |
| 06-04-2019 | 0.008767 | 0.010523 | 0.008132 | 0.008382 | 28,058 | 3,492,054 |
| 05-04-2019 | 0.007863 | 0.009116 | 0.007863 | 0.008765 | 15,513 | 3,651,305 |
| 04-04-2019 | 0.009487 | 0.009805 | 0.007863 | 0.007863 | 9,178 | 3,275,376 |
| 03-04-2019 | 0.007798 | 0.010864 | 0.007378 | 0.009482 | 22,105 | 3,949,264 |
| 02-04-2019 | 0.007415 | 0.008700 | 0.006910 | 0.007793 | 15,229 | 3,245,722 |
| 01-04-2019 | 0.008001 | 0.008042 | 0.007398 | 0.007409 | 8,109 | 3,085,331 |
| 31-03-2019 | 0.006311 | 0.008687 | 0.005801 | 0.008005 | 42,780 | 3,333,014 |
| 30-03-2019 | 0.005013 | 0.006312 | 0.004889 | 0.006311 | 22,169 | 2,627,660 |
| 29-03-2019 | 0.004888 | 0.005085 | 0.004821 | 0.005024 | 5,842 | 2,091,399 |
| 28-03-2019 | 0.004879 | 0.005029 | 0.004793 | 0.004888 | 3,429 | 2,034,851 |
| 27-03-2019 | 0.004720 | 0.004936 | 0.004691 | 0.004879 | 1,763 | 2,030,688 |
| 26-03-2019 | 0.004776 | 0.004814 | 0.004643 | 0.004717 | 2,122 | 1,963,447 |
The approximate return on investment if purchased at the time of launch (or earliest known price)
