bitCNY
(BITCNY)
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.
| तारीख | खुला* | उच्च | निम्न | बंद** | आयतन | मार्केट कैप |
|---|---|---|---|---|---|---|
| 2019-04-18 | 0.151030 | 0.151625 | 0.149823 | 0.150474 | 121,996,272 | 10,122,922 |
| 2019-04-17 | 0.150117 | 0.151294 | 0.149568 | 0.151030 | 101,189,024 | 10,069,804 |
| 2019-04-16 | 0.147886 | 0.150372 | 0.147553 | 0.150078 | 85,530,161 | 10,936,009 |
| 2019-04-15 | 0.149213 | 0.150006 | 0.147204 | 0.147853 | 94,799,783 | 10,773,856 |
| 2019-04-14 | 0.149071 | 0.149797 | 0.148578 | 0.149213 | 61,921,945 | 10,872,985 |
| 2019-04-13 | 0.149583 | 0.149847 | 0.148503 | 0.149071 | 58,248,917 | 10,862,627 |
| 2019-04-12 | 0.147213 | 0.150593 | 0.147103 | 0.149591 | 95,130,040 | 10,900,511 |
| 2019-04-11 | 0.146482 | 0.148382 | 0.143153 | 0.147313 | 146,980,158 | 10,734,486 |
| 2019-04-10 | 0.146019 | 0.148974 | 0.145734 | 0.146402 | 131,852,939 | 10,668,103 |
| 2019-04-09 | 0.146092 | 0.147415 | 0.144184 | 0.145945 | 115,703,805 | 10,548,595 |
| 2019-04-08 | 0.145064 | 0.167143 | 0.142781 | 0.146092 | 203,076,727 | 10,621,764 |
| 2019-04-07 | 0.148234 | 0.148467 | 0.145992 | 0.146334 | 136,712,318 | 10,579,035 |
| 2019-04-06 | 0.149236 | 0.150884 | 0.147671 | 0.148171 | 140,846,483 | 10,642,102 |
| 2019-04-05 | 0.148486 | 0.150143 | 0.147583 | 0.149181 | 134,924,068 | 10,481,609 |
| 2019-04-04 | 0.148377 | 0.151249 | 0.148311 | 0.148607 | 184,920,654 | 10,342,385 |
| 2019-04-03 | 0.149599 | 0.152826 | 0.146950 | 0.148559 | 347,404,639 | 10,146,760 |
| 2019-04-02 | 0.149482 | 0.153712 | 0.148509 | 0.149548 | 335,512,464 | 9,214,941 |
| 2019-04-01 | 0.149214 | 0.150382 | 0.148588 | 0.149527 | 90,195,499 | 8,750,425 |
| 2019-03-31 | 0.149414 | 0.150390 | 0.148846 | 0.149416 | 58,430,189 | 8,590,890 |
| 2019-03-30 | 0.151096 | 0.158117 | 0.148618 | 0.149414 | 76,853,366 | 8,586,851 |
| 2019-03-29 | 0.153057 | 0.153311 | 0.150332 | 0.151284 | 98,140,381 | 8,586,402 |
| 2019-03-28 | 0.153838 | 0.154368 | 0.151927 | 0.153037 | 70,886,733 | 8,609,997 |
| 2019-03-27 | 0.152568 | 0.154800 | 0.152124 | 0.153838 | 106,339,243 | 8,502,817 |
| 2019-03-26 | 0.151925 | 0.152492 | 0.150846 | 0.152492 | 81,533,021 | 8,321,020 |
| 2019-03-25 | 0.151687 | 0.152774 | 0.151082 | 0.152084 | 99,086,590 | 7,428,387 |
| 2019-03-24 | 0.152299 | 0.152520 | 0.151080 | 0.151451 | 59,328,531 | 7,397,470 |
| 2019-03-23 | 0.152271 | 0.153372 | 0.151447 | 0.151932 | 58,269,014 | 7,420,955 |
| 2019-03-22 | 0.153023 | 0.154220 | 0.152138 | 0.152430 | 58,360,835 | 7,445,273 |
| 2019-03-21 | 0.154041 | 0.154380 | 0.152301 | 0.153281 | 114,660,286 | 7,486,872 |
| 2019-03-20 | 0.153942 | 0.154696 | 0.152868 | 0.154074 | 82,572,307 | 7,525,584 |
The approximate return on investment if purchased at the time of launch (or earliest known price)
