HiCoin
(XHI)
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 |
|---|---|---|---|---|---|---|
| 2019-04-21 | 0.000798 | 0.000907 | 0.000629 | 0.000794 | 1,806 | 3,520,783 |
| 2019-04-20 | 0.000899 | 0.000905 | 0.000742 | 0.000798 | 831 | 3,536,998 |
| 2019-04-19 | 0.000793 | 0.001046 | 0.000628 | 0.000898 | 3,142 | 3,983,940 |
| 2019-04-18 | 0.000889 | 0.001109 | 0.000792 | 0.000793 | 2,407 | 3,514,724 |
| 2019-04-17 | 0.001200 | 0.001210 | 0.000833 | 0.000889 | 3,586 | 3,942,930 |
| 2019-04-16 | 0.000959 | 0.001423 | 0.000856 | 0.001200 | 19,992 | 5,322,819 |
| 2019-04-15 | 0.000979 | 0.001111 | 0.000774 | 0.000959 | 4,220 | 4,253,483 |
| 2019-04-14 | 0.001067 | 0.001070 | 0.000913 | 0.000979 | 2,310 | 4,342,937 |
| 2019-04-13 | 0.000965 | 0.001125 | 0.000963 | 0.001067 | 1,297 | 4,732,527 |
| 2019-04-12 | 0.001162 | 0.001169 | 0.000853 | 0.000965 | 3,017 | 4,281,145 |
| 2019-04-11 | 0.001276 | 0.001326 | 0.000912 | 0.001162 | 4,934 | 5,153,611 |
| 2019-04-10 | 0.001246 | 0.001361 | 0.001099 | 0.001275 | 6,971 | 5,655,193 |
| 2019-04-09 | 0.001426 | 0.001476 | 0.001245 | 0.001247 | 24,536 | 5,529,001 |
| 2019-04-08 | 0.001195 | 0.001478 | 0.001109 | 0.001426 | 15,042 | 6,322,763 |
| 2019-04-07 | 0.000959 | 0.001198 | 0.000865 | 0.001194 | 13,828 | 5,296,741 |
| 2019-04-06 | 0.001007 | 0.001107 | 0.000853 | 0.000960 | 7,082 | 4,258,374 |
| 2019-04-05 | 0.000540 | 0.001487 | 0.000540 | 0.001007 | 24,056 | 4,466,682 |
| 2019-04-04 | 0.000397 | 0.000592 | 0.000351 | 0.000540 | 21,792 | 2,396,826 |
| 2019-04-03 | 0.000292 | 0.000454 | 0.000292 | 0.000397 | 15,173 | 1,761,225 |
| 2019-04-02 | 0.000249 | 0.000335 | 0.000208 | 0.000292 | 18,024 | 1,296,411 |
| 2019-04-01 | 0.000205 | 0.000249 | 0.000164 | 0.000249 | 2,958 | 1,104,055 |
| 2019-03-31 | 0.000205 | 0.000205 | 0.000163 | 0.000205 | 363 | 908,955 |
| 2019-03-30 | 0.000204 | 0.000248 | 0.000163 | 0.000205 | 4,343 | 909,358 |
| 2019-03-29 | 0.000122 | 0.000285 | 0.000122 | 0.000204 | 29,291 | 906,482 |
| 2019-03-28 | 0.000163 | 0.000164 | 0.000121 | 0.000122 | 2,521 | 540,558 |
| 2019-03-27 | 0.000159 | 0.000163 | 0.000159 | 0.000163 | 688 | 723,860 |
| 2019-03-26 | 0.000158 | 0.000159 | 0.000157 | 0.000159 | 2 | 705,649 |
| 2019-03-25 | 0.000201 | 0.000202 | 0.000118 | 0.000159 | 1,984 | 703,440 |
| 2019-03-24 | 0.000201 | 0.000202 | 0.000160 | 0.000201 | 210 | 890,110 |
| 2019-03-23 | 0.000161 | 0.000202 | 0.000160 | 0.000202 | 2,356 | 893,934 |
The approximate return on investment if purchased at the time of launch (or earliest known price)
