Quark
(QRK)
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 |
|---|---|---|---|---|---|---|
| 21 avr. 2019 | 0.005740 | 0.005765 | 0.005652 | 0.005708 | - | 1,474,456 |
| 20 avr. 2019 | 0.006870 | 0.006955 | 0.005739 | 0.005740 | 12 | 1,482,702 |
| 19 avr. 2019 | 0.005860 | 0.006924 | 0.005860 | 0.006870 | 1 | 1,774,447 |
| 18 avr. 2019 | 0.005805 | 0.005892 | 0.005805 | 0.005860 | - | 1,513,573 |
| 17 avr. 2019 | 0.005734 | 0.005810 | 0.005734 | 0.005808 | 11 | 1,500,067 |
| 16 avr. 2019 | 0.005734 | 0.005734 | 0.005734 | 0.005734 | - | 1,480,925 |
| 15 avr. 2019 | 0.005734 | 0.005734 | 0.005734 | 0.005734 | - | 1,480,901 |
| 14 avr. 2019 | 0.005643 | 0.005741 | 0.005585 | 0.005734 | - | 1,480,876 |
| 13 avr. 2019 | 0.005538 | 0.005654 | 0.005518 | 0.005643 | 10 | 1,457,499 |
| 12 avr. 2019 | 0.005459 | 0.006029 | 0.005338 | 0.005540 | 24 | 1,430,730 |
| 11 avr. 2019 | 0.005792 | 0.005821 | 0.005399 | 0.005459 | 1 | 1,409,721 |
| 10 avr. 2019 | 0.006234 | 0.006486 | 0.005775 | 0.005791 | 40 | 1,495,673 |
| 09 avr. 2019 | 0.010033 | 0.010033 | 0.006207 | 0.006235 | 11 | 1,610,290 |
| 08 avr. 2019 | 0.006450 | 0.010097 | 0.006450 | 0.010040 | 72 | 2,592,682 |
| 07 avr. 2019 | 0.006311 | 0.006478 | 0.006306 | 0.006450 | - | 1,665,776 |
| 06 avr. 2019 | 0.006196 | 0.006406 | 0.006133 | 0.006318 | 9 | 1,631,428 |
| 05 avr. 2019 | 0.006651 | 0.006651 | 0.006175 | 0.006194 | 19 | 1,599,630 |
| 04 avr. 2019 | 0.006603 | 0.006730 | 0.006568 | 0.006651 | - | 1,717,588 |
| 03 avr. 2019 | 0.006386 | 0.007053 | 0.006386 | 0.006603 | 3 | 1,705,005 |
| 02 avr. 2019 | 0.005768 | 0.006790 | 0.005765 | 0.006383 | 11 | 1,648,172 |
| 01 avr. 2019 | 0.005450 | 0.006193 | 0.005426 | 0.005768 | 17 | 1,489,314 |
| 31 mars 2019 | 0.005451 | 0.005462 | 0.005433 | 0.005450 | 6 | 1,407,340 |
| 30 mars 2019 | 0.005437 | 0.005852 | 0.005368 | 0.005451 | 7 | 1,407,441 |
| 29 mars 2019 | 0.005404 | 0.005468 | 0.005355 | 0.005437 | 12 | 1,403,837 |
| 28 mars 2019 | 0.005431 | 0.005444 | 0.005360 | 0.005404 | 61 | 1,395,234 |
| 27 mars 2019 | 0.005023 | 0.005431 | 0.005023 | 0.005431 | 28 | 1,402,054 |
| 26 mars 2019 | 0.005023 | 0.005023 | 0.005023 | 0.005023 | - | 1,296,730 |
| 25 mars 2019 | 0.005027 | 0.005029 | 0.005012 | 0.005023 | - | 1,296,709 |
| 24 mars 2019 | 0.004798 | 0.005039 | 0.004798 | 0.005018 | 6 | 1,295,447 |
| 23 mars 2019 | 0.004778 | 0.004818 | 0.004768 | 0.004798 | - | 1,238,752 |
The approximate return on investment if purchased at the time of launch (or earliest known price)
