Shift
(SHIFT)
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 | 0.418461 | 0.429056 | 0.387004 | 0.408052 | 92,452 | 5,324,124 |
| 22 avr. 2019 | 0.454785 | 0.503255 | 0.401227 | 0.418461 | 162,199 | 5,458,734 |
| 21 avr. 2019 | 0.489560 | 0.544969 | 0.441218 | 0.450892 | 86,716 | 5,880,491 |
| 20 avr. 2019 | 0.466954 | 0.499274 | 0.457245 | 0.489560 | 11,091 | 6,383,401 |
| 19 avr. 2019 | 0.456680 | 0.478907 | 0.446551 | 0.466801 | 13,052 | 6,085,329 |
| 18 avr. 2019 | 0.443652 | 0.460951 | 0.443652 | 0.458181 | 7,883 | 5,971,642 |
| 17 avr. 2019 | 0.451448 | 0.456368 | 0.441087 | 0.443645 | 21,179 | 5,780,922 |
| 16 avr. 2019 | 0.435775 | 0.451939 | 0.433071 | 0.451640 | 11,981 | 5,883,831 |
| 15 avr. 2019 | 0.445793 | 0.453235 | 0.428629 | 0.435483 | 14,456 | 5,672,120 |
| 14 avr. 2019 | 0.431259 | 0.447816 | 0.426712 | 0.445793 | 7,180 | 5,805,129 |
| 13 avr. 2019 | 0.429279 | 0.436453 | 0.424180 | 0.431259 | 9,853 | 5,614,654 |
| 12 avr. 2019 | 0.436078 | 0.436078 | 0.414769 | 0.428700 | 33,342 | 5,580,112 |
| 11 avr. 2019 | 0.478536 | 0.481219 | 0.427087 | 0.436078 | 27,066 | 5,674,903 |
| 10 avr. 2019 | 0.475364 | 0.486973 | 0.457569 | 0.478309 | 59,569 | 6,223,100 |
| 09 avr. 2019 | 0.445362 | 0.487062 | 0.438746 | 0.475500 | 36,830 | 6,185,188 |
| 08 avr. 2019 | 0.439952 | 0.452737 | 0.427104 | 0.445362 | 17,923 | 5,791,877 |
| 07 avr. 2019 | 0.428862 | 0.448272 | 0.426173 | 0.439872 | 15,517 | 5,719,226 |
| 06 avr. 2019 | 0.424376 | 0.437927 | 0.419386 | 0.429296 | 14,229 | 5,580,491 |
| 05 avr. 2019 | 0.410074 | 0.428135 | 0.406798 | 0.424270 | 13,153 | 5,513,936 |
| 04 avr. 2019 | 0.421389 | 0.429724 | 0.401153 | 0.410096 | 17,978 | 5,328,546 |
| 03 avr. 2019 | 0.414610 | 0.447340 | 0.410619 | 0.421167 | 17,021 | 5,471,184 |
| 02 avr. 2019 | 0.352913 | 0.428253 | 0.352217 | 0.417707 | 47,826 | 5,425,029 |
| 01 avr. 2019 | 0.352914 | 0.356615 | 0.348850 | 0.352604 | 21,645 | 4,578,479 |
| 31 mars 2019 | 0.352497 | 0.366486 | 0.344885 | 0.353070 | 13,645 | 4,583,522 |
| 30 mars 2019 | 0.351289 | 0.372119 | 0.338563 | 0.352497 | 6,362 | 4,575,072 |
| 29 mars 2019 | 0.360302 | 0.363096 | 0.344260 | 0.354425 | 9,154 | 4,599,078 |
| 28 mars 2019 | 0.360937 | 0.377328 | 0.357358 | 0.360307 | 13,915 | 4,674,369 |
| 27 mars 2019 | 0.326901 | 0.366136 | 0.326109 | 0.360937 | 19,975 | 4,681,508 |
| 26 mars 2019 | 0.327444 | 0.335536 | 0.321561 | 0.326723 | 6,342 | 4,236,806 |
| 25 mars 2019 | 0.340551 | 0.352190 | 0.321946 | 0.330721 | 17,102 | 4,287,700 |
The approximate return on investment if purchased at the time of launch (or earliest known price)
