Digitalcoin
(DGC)
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 |
|---|---|---|---|---|---|---|
| 22.04.2019 | 0.001625 | 0.001625 | 0.001625 | 0.001625 | - | 52,438 |
| 21.04.2019 | 0.001648 | 0.001655 | 0.001622 | 0.001625 | - | 52,425 |
| 20.04.2019 | 0.002589 | 0.002608 | 0.001633 | 0.001648 | 97 | 53,147 |
| 19.04.2019 | 0.001902 | 0.002593 | 0.001888 | 0.002589 | 7 | 83,520 |
| 18.04.2019 | 0.001883 | 0.001911 | 0.001883 | 0.001902 | 1 | 61,347 |
| 17.04.2019 | 0.001878 | 0.001893 | 0.001870 | 0.001884 | 3 | 60,739 |
| 16.04.2019 | 0.002524 | 0.002533 | 0.001814 | 0.001879 | 2 | 60,567 |
| 15.04.2019 | 0.001907 | 0.002531 | 0.001816 | 0.002525 | 6 | 81,373 |
| 14.04.2019 | 0.001881 | 0.001916 | 0.001811 | 0.001907 | 3 | 61,453 |
| 13.04.2019 | 0.001829 | 0.001886 | 0.001815 | 0.001881 | 1 | 60,601 |
| 12.04.2019 | 0.001820 | 0.001835 | 0.001779 | 0.001830 | 8 | 58,930 |
| 11.04.2019 | 0.001915 | 0.001915 | 0.001803 | 0.001820 | 2 | 58,590 |
| 10.04.2019 | 0.001870 | 0.001950 | 0.001863 | 0.001915 | - | 61,644 |
| 09.04.2019 | 0.002007 | 0.002007 | 0.001871 | 0.001871 | 9 | 60,204 |
| 08.04.2019 | 0.001974 | 0.002019 | 0.001950 | 0.002008 | 7 | 64,604 |
| 07.04.2019 | 0.001969 | 0.002366 | 0.001934 | 0.001973 | 106 | 63,458 |
| 06.04.2019 | 0.002015 | 0.002034 | 0.001945 | 0.001971 | 65 | 63,386 |
| 05.04.2019 | 0.002309 | 0.002372 | 0.002004 | 0.002014 | 3 | 64,765 |
| 04.04.2019 | 0.001986 | 0.002370 | 0.001975 | 0.002309 | 3 | 74,224 |
| 03.04.2019 | 0.001950 | 0.002421 | 0.001950 | 0.001986 | 26 | 63,811 |
| 02.04.2019 | 0.001909 | 0.002247 | 0.001854 | 0.001949 | 2 | 62,609 |
| 01.04.2019 | 0.002254 | 0.002276 | 0.001860 | 0.001909 | 3 | 61,307 |
| 31.03.2019 | 0.001721 | 0.002258 | 0.001716 | 0.002254 | 9 | 72,387 |
| 30.03.2019 | 0.002044 | 0.002417 | 0.001712 | 0.001721 | 4 | 55,271 |
| 29.03.2019 | 0.001666 | 0.002055 | 0.001610 | 0.002044 | 7 | 65,627 |
| 28.03.2019 | 0.001592 | 0.002620 | 0.001580 | 0.001666 | 2 | 53,473 |
| 27.03.2019 | 0.001711 | 0.001742 | 0.001575 | 0.001592 | 75 | 51,098 |
| 26.03.2019 | 0.001745 | 0.001748 | 0.001699 | 0.001711 | 3 | 54,875 |
| 25.03.2019 | 0.001728 | 0.001775 | 0.001721 | 0.001745 | 4 | 55,963 |
| 24.03.2019 | 0.002015 | 0.002017 | 0.001719 | 0.001726 | 31 | 55,351 |
The approximate return on investment if purchased at the time of launch (or earliest known price)
