Omni
(OMNI)
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.
| Tarih | Açık* | Yüksek | Düşük | Kapat** | Hacim | Piyasa Değeri |
|---|---|---|---|---|---|---|
| 22 Nisan 2019 | 3.45 | 3.63 | 3.37 | 3.54 | 1,751 | 1,992,403 |
| 21 Nisan 2019 | 3.58 | 3.59 | 3.42 | 3.45 | 1,154 | 1,939,660 |
| 20 Nisan 2019 | 3.40 | 3.58 | 3.39 | 3.58 | 957 | 2,010,417 |
| 19 Nisan 2019 | 3.54 | 3.54 | 3.38 | 3.40 | 646 | 1,909,074 |
| 18 Nisan 2019 | 3.48 | 3.58 | 3.44 | 3.54 | 1,181 | 1,986,973 |
| 17 Nisan 2019 | 3.28 | 4.04 | 3.28 | 3.48 | 7,106 | 1,953,534 |
| 16 Nisan 2019 | 3.34 | 3.34 | 3.15 | 3.28 | 856 | 1,845,175 |
| 15 Nisan 2019 | 3.43 | 3.49 | 3.18 | 3.34 | 1,112 | 1,879,826 |
| 14 Nisan 2019 | 3.33 | 3.44 | 3.29 | 3.43 | 511 | 1,928,198 |
| 13 Nisan 2019 | 3.40 | 3.42 | 3.29 | 3.33 | 1,556 | 1,872,354 |
| 12 Nisan 2019 | 3.36 | 3.40 | 3.16 | 3.40 | 1,109 | 1,909,504 |
| 11 Nisan 2019 | 3.59 | 3.60 | 3.33 | 3.36 | 1,063 | 1,887,378 |
| 10 Nisan 2019 | 3.55 | 3.68 | 3.54 | 3.58 | 223 | 2,014,512 |
| 9 Nisan 2019 | 3.69 | 3.69 | 3.51 | 3.55 | 624 | 1,996,160 |
| 8 Nisan 2019 | 3.60 | 3.69 | 3.49 | 3.69 | 1,363 | 2,073,877 |
| 7 Nisan 2019 | 3.48 | 3.61 | 3.48 | 3.60 | 736 | 2,020,833 |
| 6 Nisan 2019 | 3.45 | 3.54 | 3.32 | 3.49 | 1,871 | 1,960,039 |
| 5 Nisan 2019 | 3.31 | 3.47 | 3.31 | 3.45 | 1,756 | 1,940,523 |
| 4 Nisan 2019 | 3.39 | 3.51 | 3.30 | 3.31 | 4,457 | 1,860,933 |
| 3 Nisan 2019 | 3.30 | 3.66 | 3.26 | 3.39 | 5,884 | 1,903,054 |
| 2 Nisan 2019 | 3.00 | 3.43 | 3.00 | 3.30 | 2,779 | 1,854,619 |
| 1 Nisan 2019 | 3.07 | 3.13 | 2.94 | 3.00 | 5,431 | 1,687,063 |
| 31 Mart 2019 | 2.66 | 3.07 | 2.66 | 3.07 | 3,431 | 1,723,595 |
| 30 Mart 2019 | 3.18 | 3.67 | 2.64 | 2.66 | 44,018 | 1,494,357 |
| 29 Mart 2019 | 3.05 | 3.27 | 3.03 | 3.19 | 10,478 | 1,790,057 |
| 28 Mart 2019 | 2.98 | 3.15 | 2.95 | 3.05 | 6,840 | 1,711,959 |
| 27 Mart 2019 | 2.88 | 3.03 | 2.85 | 2.98 | 1,834 | 1,673,349 |
| 26 Mart 2019 | 2.92 | 2.96 | 2.86 | 2.87 | 749 | 1,615,033 |
| 25 Mart 2019 | 3.01 | 3.02 | 2.88 | 2.92 | 1,470 | 1,643,652 |
| 24 Mart 2019 | 2.95 | 3.02 | 2.91 | 3.01 | 296 | 1,691,095 |
The approximate return on investment if purchased at the time of launch (or earliest known price)
