Dent
(DENT)
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.
| Дата | Открытия* | Максимальная | Минимальная | Закрытия** | Объем | Рыночная капитализация |
|---|---|---|---|---|---|---|
| 24.04.2019 | 0.000788 | 0.000868 | 0.000732 | 0.000793 | 2,975,402 | 47,728,990 |
| 23.04.2019 | 0.000765 | 0.000829 | 0.000764 | 0.000788 | 785,053 | 44,268,719 |
| 22.04.2019 | 0.000791 | 0.000835 | 0.000749 | 0.000765 | 1,097,852 | 42,953,178 |
| 21.04.2019 | 0.000833 | 0.000841 | 0.000744 | 0.000791 | 1,481,640 | 44,447,365 |
| 20.04.2019 | 0.000797 | 0.000841 | 0.000795 | 0.000833 | 494,303 | 46,752,292 |
| 19.04.2019 | 0.000794 | 0.000839 | 0.000784 | 0.000797 | 1,288,419 | 44,754,705 |
| 18.04.2019 | 0.000836 | 0.000886 | 0.000746 | 0.000793 | 3,778,894 | 44,550,176 |
| 17.04.2019 | 0.000742 | 0.000883 | 0.000738 | 0.000837 | 3,759,276 | 46,992,889 |
| 16.04.2019 | 0.000751 | 0.000804 | 0.000716 | 0.000742 | 1,710,641 | 41,650,816 |
| 15.04.2019 | 0.000777 | 0.000809 | 0.000730 | 0.000751 | 2,363,772 | 42,150,723 |
| 14.04.2019 | 0.000759 | 0.000809 | 0.000721 | 0.000777 | 1,939,213 | 40,539,937 |
| 13.04.2019 | 0.000791 | 0.000802 | 0.000722 | 0.000759 | 1,043,895 | 39,608,663 |
| 12.04.2019 | 0.000765 | 0.000800 | 0.000712 | 0.000791 | 1,207,886 | 41,278,188 |
| 11.04.2019 | 0.000846 | 0.000848 | 0.000713 | 0.000765 | 2,323,561 | 39,884,274 |
| 10.04.2019 | 0.000847 | 0.000886 | 0.000799 | 0.000845 | 2,873,871 | 44,094,247 |
| 09.04.2019 | 0.000862 | 0.000921 | 0.000844 | 0.000847 | 3,254,733 | 42,500,782 |
| 08.04.2019 | 0.000930 | 0.000948 | 0.000834 | 0.000863 | 3,151,463 | 43,277,033 |
| 07.04.2019 | 0.000910 | 0.000959 | 0.000874 | 0.000929 | 2,708,488 | 46,575,945 |
| 06.04.2019 | 0.000955 | 0.000955 | 0.000860 | 0.000911 | 2,904,624 | 45,671,145 |
| 05.04.2019 | 0.000927 | 0.000995 | 0.000893 | 0.000918 | 4,624,375 | 46,023,820 |
| 04.04.2019 | 0.000991 | 0.001012 | 0.000849 | 0.000927 | 3,254,210 | 43,731,775 |
| 03.04.2019 | 0.001033 | 0.001100 | 0.000935 | 0.000990 | 3,957,716 | 46,704,751 |
| 02.04.2019 | 0.000995 | 0.001098 | 0.000963 | 0.001033 | 5,803,920 | 48,700,656 |
| 01.04.2019 | 0.000979 | 0.001029 | 0.000947 | 0.000994 | 5,475,038 | 46,872,873 |
| 31.03.2019 | 0.000973 | 0.001025 | 0.000904 | 0.000980 | 5,043,530 | 46,210,837 |
| 30.03.2019 | 0.000978 | 0.001035 | 0.000918 | 0.000973 | 2,490,132 | 42,965,592 |
| 29.03.2019 | 0.000894 | 0.000982 | 0.000865 | 0.000979 | 3,241,545 | 43,233,650 |
| 28.03.2019 | 0.000910 | 0.000936 | 0.000866 | 0.000894 | 2,237,342 | 39,459,571 |
| 27.03.2019 | 0.000875 | 0.000939 | 0.000864 | 0.000910 | 2,479,986 | 40,194,287 |
| 26.03.2019 | 0.000900 | 0.000906 | 0.000838 | 0.000872 | 1,443,025 | 38,504,627 |
The approximate return on investment if purchased at the time of launch (or earliest known price)
