Feathercoin
(FTC)
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 |
|---|---|---|---|---|---|---|
| 25.04.2019 | 0.023183 | 0.027545 | 0.020464 | 0.020658 | 81,617 | 4,857,296 |
| 24.04.2019 | 0.022292 | 0.023205 | 0.021026 | 0.023181 | 16,255 | 5,448,090 |
| 23.04.2019 | 0.021750 | 0.023779 | 0.021253 | 0.022296 | 15,497 | 5,237,512 |
| 22.04.2019 | 0.023357 | 0.023933 | 0.020909 | 0.021745 | 30,855 | 5,105,783 |
| 21.04.2019 | 0.023918 | 0.024550 | 0.022455 | 0.023372 | 10,153 | 5,485,241 |
| 20.04.2019 | 0.024234 | 0.025841 | 0.023730 | 0.023918 | 10,731 | 5,610,665 |
| 19.04.2019 | 0.025081 | 0.025583 | 0.023908 | 0.024233 | 6,703 | 5,682,035 |
| 18.04.2019 | 0.023903 | 0.026335 | 0.023637 | 0.025082 | 8,387 | 5,878,120 |
| 17.04.2019 | 0.024099 | 0.024237 | 0.022670 | 0.023912 | 17,879 | 5,601,392 |
| 16.04.2019 | 0.025145 | 0.025833 | 0.024091 | 0.024109 | 20,655 | 5,644,781 |
| 15.04.2019 | 0.026999 | 0.027943 | 0.024258 | 0.025157 | 16,220 | 5,887,416 |
| 14.04.2019 | 0.026570 | 0.027904 | 0.025086 | 0.026999 | 83,955 | 6,315,518 |
| 13.04.2019 | 0.033801 | 0.034002 | 0.026562 | 0.026570 | 31,631 | 6,212,217 |
| 12.04.2019 | 0.023604 | 0.036220 | 0.022652 | 0.033791 | 62,808 | 7,896,856 |
| 11.04.2019 | 0.026490 | 0.076569 | 0.022735 | 0.023614 | 135,095 | 5,515,908 |
| 10.04.2019 | 0.027426 | 0.027995 | 0.024902 | 0.026490 | 108,559 | 6,184,748 |
| 09.04.2019 | 0.029188 | 0.029188 | 0.022638 | 0.027405 | 126,550 | 6,395,341 |
| 08.04.2019 | 0.034108 | 0.035951 | 0.027251 | 0.029207 | 279,972 | 6,812,580 |
| 07.04.2019 | 0.022815 | 0.039399 | 0.021979 | 0.034375 | 867,487 | 8,014,370 |
| 06.04.2019 | 0.021265 | 0.023306 | 0.021042 | 0.022835 | 9,692 | 5,321,317 |
| 05.04.2019 | 0.020973 | 0.021777 | 0.020852 | 0.021263 | 16,856 | 4,952,633 |
| 04.04.2019 | 0.021128 | 0.021611 | 0.020262 | 0.020974 | 7,110 | 4,882,934 |
| 03.04.2019 | 0.018676 | 0.022656 | 0.018675 | 0.021124 | 38,020 | 4,915,651 |
| 02.04.2019 | 0.017301 | 0.019384 | 0.017006 | 0.018664 | 26,759 | 4,341,049 |
| 01.04.2019 | 0.017297 | 0.017407 | 0.016648 | 0.017301 | 10,591 | 4,022,276 |
| 31.03.2019 | 0.017317 | 0.017749 | 0.016527 | 0.017299 | 18,310 | 4,019,885 |
| 30.03.2019 | 0.016866 | 0.018740 | 0.016698 | 0.017317 | 10,381 | 4,022,134 |
| 29.03.2019 | 0.018006 | 0.018954 | 0.016744 | 0.016866 | 42,849 | 3,915,495 |
| 28.03.2019 | 0.016610 | 0.019113 | 0.015947 | 0.018006 | 86,591 | 4,178,202 |
| 27.03.2019 | 0.014803 | 0.017519 | 0.014750 | 0.016610 | 206,599 | 3,852,334 |
The approximate return on investment if purchased at the time of launch (or earliest known price)
