Pluton
(PLU)
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 |
|---|---|---|---|---|---|---|
| 19.04.2019 | 1.08 | 1.11 | 1.00 | 1.07 | 24,207 | 912,979 |
| 18.04.2019 | 1.06 | 1.10 | 1.06 | 1.09 | 19,328 | 925,201 |
| 17.04.2019 | 1.07 | 1.10 | 1.05 | 1.06 | 22,380 | 900,079 |
| 16.04.2019 | 1.33 | 1.36 | 0.949839 | 1.07 | 32,907 | 909,944 |
| 15.04.2019 | 1.41 | 1.41 | 1.29 | 1.32 | 18,740 | 1,123,394 |
| 14.04.2019 | 1.41 | 1.43 | 1.26 | 1.41 | 21,172 | 1,195,267 |
| 13.04.2019 | 1.43 | 1.47 | 1.37 | 1.41 | 22,508 | 1,197,221 |
| 12.04.2019 | 1.63 | 1.68 | 1.38 | 1.43 | 23,590 | 1,214,582 |
| 11.04.2019 | 1.69 | 1.74 | 1.51 | 1.63 | 21,167 | 1,383,482 |
| 10.04.2019 | 1.96 | 2.02 | 1.56 | 1.67 | 26,540 | 1,421,192 |
| 09.04.2019 | 2.20 | 2.20 | 1.94 | 1.95 | 23,576 | 1,656,722 |
| 08.04.2019 | 2.08 | 2.21 | 2.06 | 2.20 | 21,999 | 1,866,164 |
| 07.04.2019 | 1.99 | 2.10 | 1.99 | 2.08 | 22,305 | 1,766,039 |
| 06.04.2019 | 2.17 | 2.20 | 1.99 | 1.99 | 21,947 | 1,688,712 |
| 05.04.2019 | 2.14 | 2.25 | 2.06 | 2.17 | 18,985 | 1,841,482 |
| 04.04.2019 | 2.29 | 2.33 | 1.84 | 2.14 | 27,426 | 1,818,060 |
| 03.04.2019 | 2.32 | 2.55 | 2.20 | 2.29 | 21,725 | 1,945,574 |
| 02.04.2019 | 2.02 | 2.41 | 1.96 | 2.32 | 13,067 | 1,975,933 |
| 01.04.2019 | 1.94 | 2.05 | 1.91 | 2.02 | 798 | 1,720,800 |
| 31.03.2019 | 1.63 | 2.05 | 1.35 | 1.94 | 1,958 | 1,650,881 |
| 30.03.2019 | 1.75 | 1.77 | 1.57 | 1.63 | 452 | 1,382,707 |
| 29.03.2019 | 1.76 | 1.85 | 1.65 | 1.75 | 1,290 | 1,489,394 |
| 28.03.2019 | 2.03 | 2.03 | 1.54 | 1.76 | 4,712 | 1,492,821 |
| 27.03.2019 | 1.99 | 2.05 | 1.88 | 2.03 | 18,299 | 1,726,653 |
| 26.03.2019 | 1.98 | 2.04 | 1.94 | 1.99 | 21,733 | 1,690,156 |
| 25.03.2019 | 2.00 | 2.14 | 1.89 | 1.98 | 18,620 | 1,684,441 |
| 24.03.2019 | 2.04 | 2.07 | 1.97 | 2.00 | 21,540 | 1,702,024 |
| 23.03.2019 | 2.02 | 2.16 | 1.97 | 2.06 | 18,087 | 1,749,709 |
| 22.03.2019 | 2.25 | 2.25 | 2.00 | 2.01 | 20,042 | 1,709,853 |
| 21.03.2019 | 2.10 | 2.26 | 2.02 | 2.24 | 20,773 | 1,901,977 |
The approximate return on investment if purchased at the time of launch (or earliest known price)
