×
-
Classements
-
Outils
-
Resources
-
Helpful Links
- Blog
Classements
Cap. Marché
Crypto-monnaies
Plateformes d'échange
Outils
Resources
Cap. Marché
Crypto-monnaies
Plateformes d'échange
Close
Obyte
(GBYTE)
Crypto.com
Best place to buy crypto at true cost - no fees, no markups
Guarda
Multi-currency, custody-free wallet
Nexo Wallet - Earn Interest on Crypto
Earn up to 6.5% per year on your crypto assets, compounding interest paid out daily. Secured by crypto custodian insurance.
| Date | Ouverture* | Haut | Bas | Fermeture** | Volume | Cap. Marché |
|---|---|---|---|---|---|---|
| 25 mars 2019 | 41.64 | 43.82 | 40.79 | 41.06 | 35,007 | 27,882,263 |
| 24 mars 2019 | 41.03 | 43.17 | 39.32 | 41.57 | 26,821 | 28,228,920 |
| 23 mars 2019 | 39.77 | 41.82 | 38.49 | 41.07 | 14,205 | 27,887,259 |
| 22 mars 2019 | 38.53 | 41.94 | 38.03 | 39.68 | 40,347 | 26,943,411 |
| 21 mars 2019 | 37.51 | 40.06 | 37.42 | 38.57 | 8,447 | 26,187,509 |
| 20 mars 2019 | 39.51 | 40.22 | 36.87 | 37.46 | 7,876 | 25,432,322 |
| 19 mars 2019 | 38.07 | 40.44 | 37.42 | 39.51 | 13,521 | 26,827,946 |
| 18 mars 2019 | 38.36 | 40.27 | 37.34 | 37.87 | 12,573 | 25,713,335 |
| 17 mars 2019 | 38.34 | 40.40 | 37.30 | 38.33 | 22,787 | 26,024,431 |
| 16 mars 2019 | 38.12 | 39.01 | 37.43 | 38.34 | 6,257 | 26,032,176 |
| 15 mars 2019 | 37.18 | 38.15 | 36.21 | 38.11 | 8,186 | 25,878,165 |
| 14 mars 2019 | 38.33 | 38.57 | 35.86 | 37.21 | 7,313 | 25,266,843 |
| 13 mars 2019 | 36.90 | 38.67 | 36.11 | 38.35 | 5,634 | 26,036,989 |
| 12 mars 2019 | 35.13 | 38.30 | 34.11 | 36.82 | 15,959 | 25,003,626 |
| 11 mars 2019 | 38.61 | 38.69 | 34.60 | 35.09 | 46,895 | 23,829,432 |
| 10 mars 2019 | 38.26 | 39.16 | 37.56 | 38.58 | 9,477 | 26,195,193 |
| 09 mars 2019 | 37.45 | 39.49 | 37.42 | 38.20 | 5,026 | 25,941,464 |
| 08 mars 2019 | 38.98 | 41.78 | 37.19 | 37.46 | 13,685 | 25,438,028 |
| 07 mars 2019 | 39.06 | 40.16 | 36.80 | 38.94 | 42,107 | 26,437,496 |
| 06 mars 2019 | 42.73 | 42.87 | 37.60 | 39.06 | 46,324 | 26,519,535 |
| 05 mars 2019 | 41.01 | 43.76 | 40.50 | 42.79 | 81,577 | 29,056,080 |
| 04 mars 2019 | 38.47 | 49.84 | 34.70 | 40.91 | 66,654 | 27,778,872 |
| 03 mars 2019 | 39.98 | 40.78 | 38.36 | 38.54 | 15,034 | 26,166,437 |
| 02 mars 2019 | 39.62 | 41.09 | 37.01 | 40.02 | 21,018 | 27,175,323 |
| 01 mars 2019 | 38.87 | 40.41 | 38.61 | 39.70 | 8,987 | 26,956,706 |
| 28 févr. 2019 | 37.11 | 40.82 | 37.06 | 38.88 | 12,883 | 26,397,432 |
| 27 févr. 2019 | 37.12 | 39.52 | 36.08 | 37.07 | 19,437 | 25,169,029 |
| 26 févr. 2019 | 36.33 | 37.59 | 35.96 | 37.09 | 10,518 | 25,184,003 |
| 25 févr. 2019 | 33.87 | 37.54 | 33.63 | 36.44 | 9,469 | 24,744,788 |
| 24 févr. 2019 | 37.51 | 37.97 | 33.53 | 33.88 | 8,457 | 23,003,229 |
The approximate return on investment if purchased at the time of launch (or earliest known price)
