Sphere
(SPHR)
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 |
|---|---|---|---|---|---|---|
| 20 Nisan 2019 | 0.618813 | 0.645553 | 0.602415 | 0.617063 | 96,927 | 7,703,623 |
| 19 Nisan 2019 | 0.632656 | 0.673304 | 0.603375 | 0.618611 | 157,111 | 7,722,953 |
| 18 Nisan 2019 | 0.593580 | 0.658826 | 0.566519 | 0.632681 | 328,950 | 7,898,601 |
| 17 Nisan 2019 | 0.547935 | 0.611987 | 0.515334 | 0.593572 | 375,454 | 7,410,351 |
| 16 Nisan 2019 | 0.500239 | 0.557221 | 0.481114 | 0.548168 | 329,456 | 6,843,520 |
| 15 Nisan 2019 | 0.519193 | 0.553077 | 0.452067 | 0.507041 | 309,833 | 6,330,074 |
| 14 Nisan 2019 | 0.543602 | 0.564433 | 0.487354 | 0.519193 | 377,081 | 6,481,781 |
| 13 Nisan 2019 | 0.640976 | 0.649386 | 0.520711 | 0.543602 | 761,260 | 6,786,515 |
| 12 Nisan 2019 | 0.502750 | 0.699975 | 0.499226 | 0.649326 | 1,861,723 | 8,106,410 |
| 11 Nisan 2019 | 0.469724 | 0.547785 | 0.430727 | 0.502750 | 646,733 | 6,276,505 |
| 10 Nisan 2019 | 0.431836 | 0.592574 | 0.429662 | 0.469502 | 858,160 | 5,861,421 |
| 9 Nisan 2019 | 0.453579 | 0.463802 | 0.416080 | 0.431959 | 12,051 | 5,392,730 |
| 8 Nisan 2019 | 0.481381 | 0.497342 | 0.432255 | 0.453579 | 107,540 | 5,662,633 |
| 7 Nisan 2019 | 0.422440 | 0.493462 | 0.421314 | 0.472930 | 138,658 | 5,904,219 |
| 6 Nisan 2019 | 0.443545 | 0.454553 | 0.406384 | 0.422868 | 49,456 | 5,279,234 |
| 5 Nisan 2019 | 0.426260 | 0.454246 | 0.406349 | 0.443435 | 69,442 | 5,535,991 |
| 4 Nisan 2019 | 0.411640 | 0.521275 | 0.400161 | 0.426283 | 619,461 | 5,321,868 |
| 3 Nisan 2019 | 0.487089 | 0.488524 | 0.407086 | 0.415424 | 63,965 | 5,186,300 |
| 2 Nisan 2019 | 0.443378 | 0.509909 | 0.397310 | 0.486600 | 291,224 | 1,711,930 |
| 1 Nisan 2019 | 0.437743 | 0.463493 | 0.418071 | 0.442989 | 93,803 | 1,558,502 |
| 31 Mart 2019 | 0.447757 | 0.451698 | 0.428572 | 0.437936 | 44,359 | 1,540,725 |
| 30 Mart 2019 | 0.446269 | 0.461596 | 0.418969 | 0.447757 | 89,325 | 1,575,276 |
| 29 Mart 2019 | 0.473174 | 0.474803 | 0.431931 | 0.447170 | 70,847 | 1,573,210 |
| 28 Mart 2019 | 0.478060 | 0.489353 | 0.455517 | 0.473181 | 81,649 | 1,664,722 |
| 27 Mart 2019 | 0.458387 | 0.478347 | 0.449988 | 0.478060 | 76,335 | 1,681,885 |
| 26 Mart 2019 | 0.444136 | 0.496407 | 0.444136 | 0.461776 | 384,241 | 1,624,597 |
| 25 Mart 2019 | 0.496517 | 0.513341 | 0.441738 | 0.445800 | 230,048 | 1,568,390 |
| 24 Mart 2019 | 0.493076 | 0.521191 | 0.486401 | 0.495450 | 176,872 | 1,743,066 |
| 23 Mart 2019 | 0.504896 | 0.536159 | 0.484167 | 0.493565 | 202,697 | 1,736,435 |
| 22 Mart 2019 | 0.495278 | 0.554698 | 0.495278 | 0.505219 | 625,172 | 1,777,435 |
The approximate return on investment if purchased at the time of launch (or earliest known price)
