Aeon
(AEON)
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 | Ouverture* | Haut | Bas | Fermeture** | Volume | Cap. Marché |
|---|---|---|---|---|---|---|
| 19 avr. 2019 | 0.373797 | 0.398922 | 0.368281 | 0.375241 | 14,024 | 5,940,607 |
| 18 avr. 2019 | 0.379390 | 0.403009 | 0.366024 | 0.373812 | 17,330 | 5,917,988 |
| 17 avr. 2019 | 0.374119 | 0.391468 | 0.367919 | 0.379390 | 19,129 | 6,006,293 |
| 16 avr. 2019 | 0.364044 | 0.386429 | 0.357514 | 0.374278 | 10,799 | 5,925,373 |
| 15 avr. 2019 | 0.364727 | 0.391994 | 0.356721 | 0.364047 | 7,157 | 5,763,402 |
| 14 avr. 2019 | 0.357985 | 0.384133 | 0.355109 | 0.364727 | 12,947 | 5,774,157 |
| 13 avr. 2019 | 0.358334 | 0.362943 | 0.351655 | 0.357985 | 6,214 | 5,667,424 |
| 12 avr. 2019 | 0.351414 | 0.382106 | 0.350067 | 0.358057 | 5,265 | 5,668,559 |
| 11 avr. 2019 | 0.401572 | 0.403470 | 0.347982 | 0.351414 | 11,408 | 5,563,401 |
| 10 avr. 2019 | 0.390209 | 0.408560 | 0.389059 | 0.401382 | 3,729 | 6,354,466 |
| 09 avr. 2019 | 0.398992 | 0.403912 | 0.382013 | 0.390320 | 9,856 | 6,179,342 |
| 08 avr. 2019 | 0.397859 | 0.407660 | 0.383189 | 0.398992 | 3,551 | 6,316,632 |
| 07 avr. 2019 | 0.382914 | 0.399084 | 0.382605 | 0.397787 | 5,664 | 6,297,546 |
| 06 avr. 2019 | 0.397758 | 0.406056 | 0.381006 | 0.383302 | 10,674 | 6,068,231 |
| 05 avr. 2019 | 0.387648 | 0.399053 | 0.371958 | 0.397659 | 4,031 | 6,295,524 |
| 04 avr. 2019 | 0.385015 | 0.403318 | 0.380141 | 0.387670 | 6,273 | 6,137,376 |
| 03 avr. 2019 | 0.386824 | 0.417318 | 0.378511 | 0.384814 | 5,094 | 6,092,161 |
| 02 avr. 2019 | 0.328275 | 0.438661 | 0.325414 | 0.386618 | 9,401 | 6,120,732 |
| 01 avr. 2019 | 0.312995 | 0.328607 | 0.311827 | 0.327987 | 4,669 | 5,192,507 |
| 31 mars 2019 | 0.318501 | 0.320920 | 0.302976 | 0.313133 | 7,084 | 4,957,356 |
| 30 mars 2019 | 0.311509 | 0.337432 | 0.309291 | 0.318501 | 2,936 | 5,042,336 |
| 29 mars 2019 | 0.313231 | 0.320005 | 0.307436 | 0.312138 | 7,653 | 4,941,607 |
| 28 mars 2019 | 0.306132 | 0.319159 | 0.303444 | 0.313231 | 5,924 | 4,958,910 |
| 27 mars 2019 | 0.300327 | 0.314305 | 0.299892 | 0.306132 | 4,244 | 4,846,515 |
| 26 mars 2019 | 0.300450 | 0.304130 | 0.292890 | 0.300165 | 7,621 | 4,752,049 |
| 25 mars 2019 | 0.304086 | 0.309455 | 0.297125 | 0.301355 | 701 | 4,770,895 |
| 24 mars 2019 | 0.302123 | 0.307409 | 0.300722 | 0.303567 | 709 | 4,805,914 |
| 23 mars 2019 | 0.309483 | 0.312668 | 0.299291 | 0.302423 | 3,597 | 4,787,794 |
| 22 mars 2019 | 0.306425 | 0.315134 | 0.306010 | 0.309681 | 583 | 4,902,701 |
| 21 mars 2019 | 0.321480 | 0.322266 | 0.302370 | 0.306773 | 798 | 4,856,659 |
The approximate return on investment if purchased at the time of launch (or earliest known price)
