DeepOnion
(ONION)
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.
| Data | Abrir* | Alto | Baixo | Fechar** | Volume | Cap. de Mercado |
|---|---|---|---|---|---|---|
| 24/04/2019 | 0.270117 | 0.278217 | 0.220896 | 0.226324 | 16,203 | 3,647,694 |
| 23/04/2019 | 0.251787 | 0.272112 | 0.245742 | 0.270117 | 12,507 | 4,353,504 |
| 22/04/2019 | 0.256256 | 0.261552 | 0.233546 | 0.251733 | 4,440 | 4,057,212 |
| 21/04/2019 | 0.255294 | 0.259204 | 0.243842 | 0.256382 | 12,345 | 4,132,144 |
| 20/04/2019 | 0.248458 | 0.261475 | 0.242784 | 0.255196 | 5,336 | 4,113,030 |
| 19/04/2019 | 0.245396 | 0.254878 | 0.242166 | 0.248458 | 2,775 | 4,004,424 |
| 18/04/2019 | 0.242522 | 0.248193 | 0.235934 | 0.245398 | 3,371 | 3,955,109 |
| 17/04/2019 | 0.243021 | 0.249315 | 0.225451 | 0.241059 | 7,171 | 3,885,174 |
| 16/04/2019 | 0.251495 | 0.251495 | 0.210969 | 0.243117 | 14,565 | 3,918,340 |
| 15/04/2019 | 0.247257 | 0.270123 | 0.247111 | 0.251486 | 5,684 | 4,053,226 |
| 14/04/2019 | 0.264279 | 0.265150 | 0.235013 | 0.247257 | 10,885 | 3,985,077 |
| 13/04/2019 | 0.254687 | 0.283641 | 0.253724 | 0.264279 | 5,930 | 4,259,421 |
| 12/04/2019 | 0.271403 | 0.276487 | 0.254609 | 0.254719 | 11,263 | 4,105,342 |
| 11/04/2019 | 0.299206 | 0.302872 | 0.270113 | 0.271481 | 5,034 | 4,375,494 |
| 10/04/2019 | 0.282760 | 0.316715 | 0.281904 | 0.299054 | 14,513 | 4,819,895 |
| 09/04/2019 | 0.306012 | 0.306451 | 0.281751 | 0.282839 | 10,358 | 4,558,560 |
| 08/04/2019 | 0.300866 | 0.309550 | 0.297663 | 0.306012 | 8,828 | 4,932,041 |
| 07/04/2019 | 0.293231 | 0.309383 | 0.292133 | 0.300793 | 11,892 | 4,847,924 |
| 06/04/2019 | 0.299346 | 0.302497 | 0.289321 | 0.293527 | 8,043 | 4,730,816 |
| 05/04/2019 | 0.302002 | 0.313306 | 0.291123 | 0.299274 | 15,555 | 4,823,442 |
| 04/04/2019 | 0.334905 | 0.341081 | 0.289052 | 0.302023 | 40,264 | 4,867,747 |
| 03/04/2019 | 0.323858 | 0.361468 | 0.318915 | 0.334727 | 28,809 | 5,394,839 |
| 02/04/2019 | 0.274630 | 0.330923 | 0.270704 | 0.323708 | 30,598 | 5,217,239 |
| 01/04/2019 | 0.280199 | 0.289158 | 0.264161 | 0.274407 | 8,487 | 4,422,659 |
| 31/03/2019 | 0.271230 | 0.293103 | 0.258622 | 0.280328 | 9,348 | 4,518,080 |
| 30/03/2019 | 0.256470 | 0.304480 | 0.254086 | 0.271230 | 10,532 | 4,371,441 |
| 29/03/2019 | 0.253140 | 0.263071 | 0.246467 | 0.256949 | 8,010 | 4,141,276 |
| 28/03/2019 | 0.268273 | 0.268299 | 0.245357 | 0.253140 | 9,097 | 4,079,895 |
| 27/03/2019 | 0.269995 | 0.281443 | 0.241623 | 0.268273 | 15,205 | 4,323,795 |
| 26/03/2019 | 0.279645 | 0.288574 | 0.266310 | 0.269880 | 11,913 | 4,349,695 |
The approximate return on investment if purchased at the time of launch (or earliest known price)
