Clams
(CLAM)
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 |
|---|---|---|---|---|---|---|
| 23 avr. 2019 | 8.59 | 8.98 | 8.53 | 8.78 | 209,290 | 31,249,137 |
| 22 avr. 2019 | 8.47 | 8.87 | 8.32 | 8.59 | 59,273 | 30,548,943 |
| 21 avr. 2019 | 8.39 | 8.70 | 8.33 | 8.48 | 51,353 | 30,141,733 |
| 20 avr. 2019 | 8.38 | 9.02 | 8.22 | 8.39 | 77,657 | 29,829,011 |
| 19 avr. 2019 | 8.04 | 8.49 | 7.71 | 8.38 | 59,598 | 29,781,714 |
| 18 avr. 2019 | 7.77 | 8.05 | 7.73 | 8.04 | 9,674 | 28,541,087 |
| 17 avr. 2019 | 7.62 | 7.97 | 7.45 | 7.77 | 40,005 | 27,584,474 |
| 16 avr. 2019 | 7.47 | 7.62 | 7.31 | 7.62 | 25,475 | 27,050,716 |
| 15 avr. 2019 | 7.43 | 7.69 | 7.33 | 7.47 | 23,704 | 26,515,436 |
| 14 avr. 2019 | 7.29 | 7.46 | 6.91 | 7.43 | 27,027 | 26,349,061 |
| 13 avr. 2019 | 7.38 | 7.38 | 7.11 | 7.29 | 84,408 | 25,829,001 |
| 12 avr. 2019 | 7.34 | 7.67 | 7.02 | 7.38 | 168,698 | 26,141,217 |
| 11 avr. 2019 | 7.14 | 7.39 | 6.69 | 7.34 | 166,890 | 25,972,452 |
| 10 avr. 2019 | 7.38 | 7.80 | 7.13 | 7.13 | 35,026 | 25,237,823 |
| 09 avr. 2019 | 7.51 | 7.65 | 7.12 | 7.52 | 31,900 | 26,583,437 |
| 08 avr. 2019 | 7.47 | 7.68 | 7.26 | 7.51 | 40,674 | 26,529,048 |
| 07 avr. 2019 | 7.19 | 7.60 | 7.07 | 7.47 | 85,987 | 26,379,821 |
| 06 avr. 2019 | 7.18 | 7.49 | 7.02 | 7.19 | 53,440 | 25,404,974 |
| 05 avr. 2019 | 7.25 | 7.33 | 6.86 | 7.18 | 182,402 | 25,337,401 |
| 04 avr. 2019 | 6.85 | 7.30 | 6.65 | 7.25 | 140,091 | 25,564,876 |
| 03 avr. 2019 | 6.59 | 7.41 | 6.46 | 6.85 | 56,270 | 24,154,809 |
| 02 avr. 2019 | 5.97 | 7.01 | 5.79 | 6.62 | 52,168 | 23,344,154 |
| 01 avr. 2019 | 6.01 | 6.13 | 5.82 | 5.96 | 21,857 | 21,014,358 |
| 31 mars 2019 | 6.20 | 6.31 | 5.90 | 6.01 | 33,366 | 21,154,904 |
| 30 mars 2019 | 6.05 | 6.45 | 5.89 | 6.20 | 29,066 | 21,833,917 |
| 29 mars 2019 | 5.48 | 6.40 | 5.45 | 6.05 | 120,981 | 21,280,329 |
| 28 mars 2019 | 5.58 | 5.77 | 5.32 | 5.48 | 47,004 | 19,266,438 |
| 27 mars 2019 | 5.21 | 5.67 | 5.20 | 5.58 | 61,665 | 19,598,280 |
| 26 mars 2019 | 5.35 | 5.89 | 5.20 | 5.21 | 224,468 | 18,294,201 |
| 25 mars 2019 | 4.95 | 5.62 | 4.80 | 5.37 | 153,694 | 18,841,595 |
The approximate return on investment if purchased at the time of launch (or earliest known price)
