ZcCoin
(ZCC)
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 |
|---|---|---|---|---|---|---|
| 02.11.2017 | 0.009844 | 0.009844 | 0.009844 | 0.009844 | 1,111 | 606,943 |
| 01.11.2017 | 0.009797 | 0.009842 | 0.009797 | 0.009842 | 1,110 | 606,814 |
| 31.10.2017 | 0.009480 | 0.011135 | 0.008577 | 0.009800 | 136,206 | 604,221 |
| 30.10.2017 | 0.011103 | 0.011424 | 0.009176 | 0.009476 | 120,787 | 584,286 |
| 29.10.2017 | 0.011278 | 0.011880 | 0.010978 | 0.011126 | 77,419 | 686,015 |
| 28.10.2017 | 0.012030 | 0.012331 | 0.011278 | 0.011278 | 23,964 | 695,399 |
| 27.10.2017 | 0.012343 | 0.012795 | 0.011577 | 0.012327 | 104,310 | 760,016 |
| 26.10.2017 | 0.012652 | 0.013421 | 0.012356 | 0.012356 | 71,380 | 761,853 |
| 25.10.2017 | 0.012962 | 0.012962 | 0.012057 | 0.012638 | 72,848 | 779,234 |
| 24.10.2017 | 0.012500 | 0.013873 | 0.012500 | 0.012965 | 66,460 | 799,377 |
| 23.10.2017 | 0.013568 | 0.013568 | 0.012350 | 0.012518 | 70,865 | 771,854 |
| 22.10.2017 | 0.013891 | 0.014495 | 0.013289 | 0.013588 | 84,900 | 837,777 |
| 21.10.2017 | 0.014343 | 0.014645 | 0.013890 | 0.013890 | 142,225 | 856,441 |
| 20.10.2017 | 0.014514 | 0.015255 | 0.013593 | 0.014350 | 144,226 | 884,754 |
| 19.10.2017 | 0.014031 | 0.015833 | 0.012365 | 0.014483 | 475,568 | 892,997 |
| 18.10.2017 | 0.014495 | 0.014495 | 0.012379 | 0.013746 | 193,124 | 847,513 |
| 17.10.2017 | 0.014871 | 0.015326 | 0.013896 | 0.014509 | 129,027 | 894,582 |
| 16.10.2017 | 0.014422 | 0.016376 | 0.013966 | 0.014864 | 594,033 | 916,495 |
| 15.10.2017 | 0.015808 | 0.015808 | 0.013528 | 0.014590 | 251,707 | 899,570 |
| 14.10.2017 | 0.015808 | 0.015960 | 0.013224 | 0.015808 | 487,280 | 974,662 |
| 13.10.2017 | 0.016393 | 0.020339 | 0.015181 | 0.015788 | 663,443 | 973,423 |
| 12.10.2017 | 0.011532 | 0.018517 | 0.010925 | 0.016393 | 1,159,720 | 1,010,719 |
| 11.10.2017 | 0.012024 | 0.012176 | 0.011225 | 0.011538 | 69,813 | 711,411 |
| 10.10.2017 | 0.012376 | 0.012979 | 0.010637 | 0.011994 | 289,947 | 739,515 |
| 09.10.2017 | 0.013230 | 0.013831 | 0.012222 | 0.012373 | 252,149 | 762,895 |
| 08.10.2017 | 0.016379 | 0.017131 | 0.013825 | 0.013825 | 285,553 | 852,384 |
| 07.10.2017 | 0.017280 | 0.017581 | 0.015627 | 0.016683 | 272,684 | 1,028,637 |
| 06.10.2017 | 0.016533 | 0.019093 | 0.015932 | 0.017321 | 403,251 | 1,067,937 |
| 05.10.2017 | 0.017285 | 0.018939 | 0.015031 | 0.016557 | 577,023 | 1,020,856 |
| 04.10.2017 | 0.019844 | 0.021497 | 0.015937 | 0.017614 | 522,666 | 1,086,027 |
| 03.10.2017 | 0.024500 | 0.024500 | 0.014135 | 0.019872 | 1,303,520 | 1,225,261 |
The approximate return on investment if purchased at the time of launch (or earliest known price)
