BitCrystals
(BCY)
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 |
|---|---|---|---|---|---|---|
| 22 avr. 2019 | 0.060759 | 0.060774 | 0.060722 | 0.060752 | 0 | 1,390,891 |
| 21 avr. 2019 | 0.059507 | 0.060790 | 0.059507 | 0.060767 | 0 | 1,391,239 |
| 20 avr. 2019 | 0.062545 | 0.062545 | 0.058792 | 0.059507 | 3 | 1,362,387 |
| 19 avr. 2019 | 0.062507 | 0.062554 | 0.062496 | 0.062545 | 18 | 1,431,938 |
| 18 avr. 2019 | 0.062477 | 0.062621 | 0.062477 | 0.062503 | 33 | 1,430,984 |
| 17 avr. 2019 | 0.062507 | 0.062539 | 0.062411 | 0.062481 | 31 | 1,430,475 |
| 16 avr. 2019 | 0.064314 | 0.064368 | 0.062486 | 0.062504 | 186 | 1,431,005 |
| 15 avr. 2019 | 0.058024 | 0.064347 | 0.057995 | 0.064316 | 101 | 1,472,489 |
| 14 avr. 2019 | 0.058028 | 0.058077 | 0.058012 | 0.058024 | 1 | 1,328,435 |
| 13 avr. 2019 | 0.058028 | 0.058028 | 0.058028 | 0.058028 | - | 1,328,533 |
| 12 avr. 2019 | 0.058234 | 0.058235 | 0.057996 | 0.058028 | 14 | 1,328,533 |
| 11 avr. 2019 | 0.068469 | 0.068476 | 0.058199 | 0.058234 | 349 | 1,333,246 |
| 10 avr. 2019 | 0.069299 | 0.069319 | 0.068318 | 0.068474 | 96 | 1,567,689 |
| 09 avr. 2019 | 0.063699 | 0.071520 | 0.063641 | 0.069300 | 231 | 1,586,603 |
| 08 avr. 2019 | 0.066329 | 0.066601 | 0.063658 | 0.063699 | 10 | 1,458,356 |
| 07 avr. 2019 | 0.063638 | 0.066352 | 0.063549 | 0.066328 | 33 | 1,518,563 |
| 06 avr. 2019 | 0.062653 | 0.067173 | 0.053704 | 0.063638 | 602 | 1,456,971 |
| 05 avr. 2019 | 0.070759 | 0.070759 | 0.061745 | 0.062653 | 1,073 | 1,434,430 |
| 04 avr. 2019 | 0.063810 | 0.072998 | 0.062712 | 0.070756 | 364 | 1,619,935 |
| 03 avr. 2019 | 0.067377 | 0.073054 | 0.063776 | 0.063805 | 1,591 | 1,460,801 |
| 02 avr. 2019 | 0.055631 | 0.067377 | 0.053869 | 0.067376 | 2,691 | 1,542,559 |
| 01 avr. 2019 | 0.063069 | 0.063082 | 0.053988 | 0.055626 | 344 | 1,273,547 |
| 31 mars 2019 | 0.054115 | 0.063131 | 0.054055 | 0.063075 | 353 | 1,444,091 |
| 30 mars 2019 | 0.058625 | 0.063134 | 0.054115 | 0.054115 | 220 | 1,238,949 |
| 29 mars 2019 | 0.058747 | 0.063266 | 0.058606 | 0.058625 | 202 | 1,342,194 |
| 28 mars 2019 | 0.058825 | 0.059079 | 0.058648 | 0.058747 | 200 | 1,344,986 |
| 27 mars 2019 | 0.055166 | 0.063458 | 0.055166 | 0.058825 | 313 | 1,346,783 |
| 26 mars 2019 | 0.059974 | 0.063442 | 0.054364 | 0.055178 | 70 | 1,263,289 |
| 25 mars 2019 | 0.065412 | 0.065609 | 0.059948 | 0.059948 | 372 | 1,372,492 |
| 24 mars 2019 | 0.056403 | 0.066773 | 0.056402 | 0.065398 | 977 | 1,497,266 |
The approximate return on investment if purchased at the time of launch (or earliest known price)
