Store, buy, sell and manage digital currencies with ease
Be your own bank - safest and most popular Crypto Card
Buy and sell cryptocurrency
The safe place for your coins
The crypto storage with a bank account. Most safe and trustable
Date | Open | Close | High | Low |
---|---|---|---|---|
2021-06-05 | $1.33 | $1.29 | $1.33 | $1.29 |
2021-06-06 | $1.29 | $1.33 | $1.37 | $1.29 |
2021-06-07 | $1.33 | $1.23 | $1.30 | $1.18 |
2021-06-08 | $1.23 | $1.15 | $1.22 | $1.10 |
2021-06-09 | $1.15 | $1.23 | $1.54 | $1.22 |
2021-06-10 | $1.23 | $1.20 | $1.27 | $1.17 |
2021-06-11 | $1.20 | $1.07 | $1.29 | $1.06 |
2021-06-12 | $1.07 | $0.93510000 | $1.04 | $0.84770000 |
2021-06-13 | $0.93510000 | $0.93950000 | $1.04 | $0.90720000 |
2021-06-14 | $0.93950000 | $1.01 | $1.08 | $0.94430000 |
2021-06-15 | $1.01 | $1.03 | $1.07 | $0.98880000 |
2021-06-16 | $1.03 | $0.96250000 | $1.01 | $0.92140000 |
2021-06-17 | $0.96250000 | $0.92730000 | $1.08 | $0.90450000 |
2021-06-18 | $0.92730000 | $0.85920000 | $0.87250000 | $0.82410000 |
2021-06-19 | $0.85920000 | $0.86730000 | $0.89290000 | $0.85090000 |
2021-06-20 | $0.86730000 | $0.84310000 | $0.86940000 | $0.77510000 |
2021-06-21 | $0.84310000 | $0.57640000 | $0.74950000 | $0.54060000 |
2021-06-22 | $0.57640000 | $0.52160000 | $0.60390000 | $0.48510000 |
2021-06-23 | $0.52160000 | $0.56310000 | $0.56340000 | $0.53650000 |
2021-06-24 | $0.56310000 | $0.64480000 | $0.75540000 | $0.57930000 |
2021-06-25 | $0.64480000 | $0.57760000 | $0.60080000 | $0.56300000 |
2021-06-26 | $0.57530000 | $0.59510000 | $0.61840000 | $0.57410000 |
2021-06-27 | $0.59510000 | $0.61550000 | $0.63940000 | $0.58910000 |
2021-06-28 | $0.61550000 | $0.75530000 | $0.80870000 | $0.59700000 |
2021-06-29 | $0.75530000 | $0.79740000 | $0.90110000 | $0.69040000 |
2021-06-30 | $0.79740000 | $0.78070000 | $0.84070000 | $0.72880000 |
2021-07-01 | $0.78070000 | $0.84660000 | $0.84700000 | $0.74700000 |
2021-07-02 | $0.84660000 | $0.84640000 | $0.84660000 | $0.84570000 |
2021-07-03 | $0.82550000 | $0.83000000 | $0.87570000 | $0.81820000 |
2021-07-04 | $0.83000000 | $0.85080000 | $0.86420000 | $0.83700000 |
2021-07-05 | $0.85080000 | $0.90460000 | $0.90460000 | $0.81260000 |
2021-07-06 | $0.90460000 | $0.89810000 | $1.03 | $0.87070000 |
2021-07-07 | $0.89810000 | $1.04 | $1.07 | $0.87410000 |
2021-07-08 | $1.04 | $0.89150000 | $1.05 | $0.88760000 |
2021-07-09 | $0.89150000 | $0.89480000 | $0.91680000 | $0.85460000 |
2021-07-10 | $0.89480000 | $0.85930000 | $0.90390000 | $0.85930000 |
2021-07-11 | $0.85900000 | $0.90620000 | $0.91690000 | $0.85380000 |
2021-07-12 | $0.90620000 | $0.95690000 | $0.98670000 | $0.86590000 |
2021-07-13 | $0.95690000 | $0.90390000 | $0.94680000 | $0.87080000 |
2021-07-14 | $0.90390000 | $0.86740000 | $0.90620000 | $0.84640000 |
2021-07-15 | $0.86740000 | $1.30 | $1.33 | $0.82250000 |
2021-07-16 | $1.30 | $1.13 | $1.39 | $1.13 |
2021-07-17 | $1.13 | $1.00 | $1.14 | $0.94830000 |
2021-07-18 | $1.00 | $0.96370000 | $1.06 | $0.96370000 |
2021-07-19 | $0.96370000 | $0.88440000 | $0.96180000 | $0.86470000 |
2021-07-20 | $0.88440000 | $0.78960000 | $0.85420000 | $0.75980000 |
2021-07-21 | $0.78960000 | $0.87870000 | $0.89380000 | $0.83430000 |
2021-07-22 | $0.87870000 | $0.88570000 | $0.89150000 | $0.86010000 |
2021-07-23 | $0.88570000 | $0.97310000 | $1.04 | $0.90550000 |
2021-07-24 | $0.97310000 | $0.97360000 | $1.03 | $0.97120000 |
2021-07-25 | $0.97360000 | $0.97480000 | $1.01 | $0.96310000 |
2021-07-26 | $0.97480000 | $0.97090000 | $1.03 | $0.92060000 |
2021-07-27 | $0.97090000 | $1.01 | $1.10 | $1.01 |
2021-07-28 | $1.01 | $0.98590000 | $1.03 | $0.95830000 |
2021-07-29 | $0.98590000 | $1.06 | $1.06 | $0.98600000 |
2021-07-30 | $1.06 | $1.08 | $1.18 | $1.06 |
2021-07-31 | $1.08 | $1.08 | $1.08 | $1.05 |
2021-08-01 | $1.08 | $1.03 | $1.07 | $1.01 |
2021-08-02 | $1.03 | $1.02 | $1.02 | $0.98290000 |
2021-08-03 | $1.02 | $1.03 | $1.03 | $0.98110000 |
2021-08-04 | $1.03 | $1.03 | $1.07 | $1.01 |
2021-08-05 | $1.03 | $1.04 | $1.08 | $1.03 |
2021-08-06 | $1.04 | $1.13 | $1.27 | $1.09 |
2021-08-07 | $1.13 | $1.17 | $1.25 | $1.17 |
2021-08-08 | $1.17 | $1.10 | $1.15 | $1.09 |
2021-08-09 | $1.10 | $1.12 | $1.17 | $1.12 |
2021-08-10 | $1.12 | $1.13 | $1.17 | $1.10 |
2021-08-11 | $1.13 | $1.18 | $1.18 | $1.12 |
2021-08-12 | $1.15 | $1.10 | $1.12 | $1.09 |
2021-08-13 | $1.10 | $1.17 | $1.21 | $1.16 |
2021-08-14 | $1.17 | $1.19 | $1.22 | $1.13 |
2021-08-15 | $1.19 | $1.27 | $1.37 | $1.13 |
2021-08-16 | $1.27 | $1.23 | $1.24 | $1.16 |
2021-08-17 | $1.23 | $1.13 | $1.20 | $1.13 |
2021-08-18 | $1.13 | $1.10 | $1.14 | $1.05 |
2021-08-19 | $1.10 | $1.13 | $1.15 | $1.11 |
2021-08-20 | $1.13 | $1.17 | $1.21 | $1.17 |
2021-08-21 | $1.17 | $1.16 | $1.21 | $1.15 |
2021-08-22 | $1.16 | $1.16 | $1.20 | $1.16 |
2021-08-23 | $1.16 | $1.26 | $1.28 | $1.16 |
2021-08-24 | $1.26 | $1.20 | $1.31 | $1.14 |
2021-08-25 | $1.20 | $1.24 | $1.32 | $1.15 |
2021-08-26 | $1.24 | $1.12 | $1.18 | $1.12 |
2021-08-27 | $1.12 | $1.16 | $1.17 | $1.09 |
2021-08-28 | $1.16 | $1.16 | $1.21 | $1.12 |
2021-08-29 | $1.16 | $1.16 | $1.16 | $1.11 |
2021-08-30 | $1.16 | $1.11 | $1.12 | $1.07 |
2021-08-31 | $1.11 | $1.12 | $1.14 | $1.09 |
2021-09-01 | $1.12 | $1.21 | $1.34 | $1.14 |
2021-09-02 | $1.21 | $1.19 | $1.33 | $1.17 |
2021-09-03 | $1.19 | $1.29 | $1.33 | $1.21 |
2021-09-04 | $1.29 | $1.38 | $1.43 | $1.25 |
2021-09-05 | $1.38 | $1.37 | $1.71 | $1.35 |
2021-09-06 | $1.37 | $1.40 | $1.48 | $1.39 |
2021-09-07 | $1.40 | $1.16 | $1.30 | $1.09 |
2021-09-08 | $1.16 | $1.18 | $1.19 | $1.10 |
2021-09-09 | $1.18 | $1.18 | $1.26 | $1.16 |
2021-09-10 | $1.18 | $1.10 | $1.16 | $1.07 |
2021-09-11 | $1.10 | $1.15 | $1.27 | $1.10 |
2021-09-12 | $1.15 | $1.17 | $1.28 | $1.17 |
2021-09-13 | $1.17 | $1.12 | $1.14 | $1.07 |
2021-09-14 | $1.12 | $1.23 | $1.28 | $1.12 |
2021-09-15 | $1.23 | $1.21 | $1.26 | $1.17 |
2021-09-16 | $1.21 | $1.21 | $1.26 | $1.19 |
2021-09-17 | $1.21 | $1.17 | $1.21 | $1.15 |
2021-09-18 | $1.17 | $1.19 | $1.20 | $1.17 |
2021-09-19 | $1.19 | $1.13 | $1.16 | $1.13 |
2021-09-20 | $1.13 | $0.94690000 | $1.04 | $0.94090000 |
2021-09-21 | $0.94690000 | $0.87280000 | $0.92130000 | $0.86220000 |
2021-09-22 | $0.87280000 | $0.98090000 | $1.00 | $0.91510000 |
2021-09-23 | $0.98090000 | $1.02 | $1.07 | $1.00 |
2021-09-24 | $1.02 | $1.03 | $1.09 | $0.90070000 |
2021-09-25 | $1.03 | $1.01 | $1.03 | $0.93560000 |
2021-09-26 | $1.01 | $0.98630000 | $1.02 | $0.96990000 |
2021-09-27 | $0.98630000 | $0.95090000 | $0.96310000 | $0.91420000 |
2021-09-28 | $0.95090000 | $0.95180000 | $0.95180000 | $0.94990000 |
2022-05-21 | $0.43490000 | $0.46590000 | $0.49030000 | $0.43790000 |
2022-05-22 | $0.46590000 | $0.52050000 | $0.60290000 | $0.47940000 |
2022-05-23 | $0.52050000 | $0.48090000 | $0.50270000 | $0.47800000 |
2022-05-24 | $0.48090000 | $0.49130000 | $0.50610000 | $0.46990000 |
2022-05-25 | $0.49130000 | $0.49460000 | $0.50160000 | $0.46770000 |
2022-05-26 | $0.49460000 | $0.47720000 | $0.49500000 | $0.46850000 |
2022-05-27 | $0.47720000 | $0.46470000 | $0.49500000 | $0.45040000 |
2022-05-28 | $0.46470000 | $0.47410000 | $0.48160000 | $0.47090000 |
2022-05-29 | $0.47410000 | $0.48800000 | $0.50100000 | $0.47950000 |
2022-05-30 | $0.48800000 | $0.53000000 | $0.53920000 | $0.51220000 |
2022-05-31 | $0.53000000 | $0.51170000 | $0.54350000 | $0.50250000 |
2022-06-01 | $0.51170000 | $0.49210000 | $0.55020000 | $0.47780000 |
2022-06-02 | $0.49210000 | $0.51050000 | $0.53540000 | $0.50260000 |
2022-06-03 | $0.51050000 | $0.50370000 | $0.50870000 | $0.49770000 |
2022-06-04 | $0.50370000 | $0.50230000 | $0.50950000 | $0.50110000 |
2022-06-05 | $0.50230000 | $0.52110000 | $0.53130000 | $0.50290000 |
2022-06-06 | $0.52110000 | $0.53400000 | $0.54650000 | $0.52710000 |
2022-06-07 | $0.53400000 | $0.52020000 | $0.54730000 | $0.51550000 |
2022-06-08 | $0.52020000 | $0.55000000 | $0.57120000 | $0.50420000 |
2022-06-09 | $0.55000000 | $0.52950000 | $0.55890000 | $0.52400000 |
2022-06-10 | $0.52950000 | $0.48860000 | $0.51740000 | $0.48830000 |
2022-06-11 | $0.48860000 | $0.44740000 | $0.48520000 | $0.44120000 |
2022-06-12 | $0.44740000 | $0.40490000 | $0.42060000 | $0.39160000 |
2022-06-13 | $0.40490000 | $0.33710000 | $0.34380000 | $0.31510000 |
2022-06-14 | $0.33710000 | $0.34060000 | $0.34730000 | $0.31630000 |
2022-06-15 | $0.34060000 | $0.37010000 | $0.39290000 | $0.34750000 |
2022-06-16 | $0.37010000 | $0.35450000 | $0.38040000 | $0.33150000 |
2022-06-17 | $0.35450000 | $0.36250000 | $0.37740000 | $0.34650000 |
2022-06-18 | $0.36250000 | $0.34610000 | $0.36060000 | $0.33670000 |
2022-06-19 | $0.34570000 | $0.37530000 | $0.40490000 | $0.36850000 |
2022-06-20 | $0.37530000 | $0.37590000 | $0.38510000 | $0.36700000 |
2022-06-21 | $0.37590000 | $0.38960000 | $0.39580000 | $0.37590000 |
2022-06-22 | $0.38960000 | $0.37460000 | $0.37940000 | $0.36360000 |
2022-06-23 | $0.37460000 | $0.38690000 | $0.39600000 | $0.38020000 |
2022-06-24 | $0.38690000 | $0.39850000 | $0.39890000 | $0.38850000 |
2022-06-25 | $0.39850000 | $0.40370000 | $0.40890000 | $0.39920000 |
2022-06-26 | $0.40370000 | $0.39100000 | $0.39540000 | $0.38720000 |
2022-06-27 | $0.39100000 | $0.39590000 | $0.41370000 | $0.38310000 |
2022-06-28 | $0.39590000 | $0.39270000 | $0.41350000 | $0.38700000 |
2022-06-29 | $0.39270000 | $0.37900000 | $0.39460000 | $0.37720000 |
2022-06-30 | $0.37900000 | $0.39460000 | $0.43640000 | $0.36670000 |
2022-07-01 | $0.39460000 | $0.37770000 | $0.38520000 | $0.36380000 |
2022-07-02 | $0.37770000 | $0.38800000 | $0.40850000 | $0.37340000 |
2022-07-03 | $0.38800000 | $0.40050000 | $0.45150000 | $0.38940000 |
2022-07-04 | $0.40050000 | $0.39500000 | $0.41960000 | $0.39070000 |
2022-07-05 | $0.39500000 | $0.38600000 | $0.39950000 | $0.38020000 |
2022-07-06 | $0.38600000 | $0.39060000 | $0.39780000 | $0.38970000 |
2022-07-07 | $0.39060000 | $0.39510000 | $0.41430000 | $0.39310000 |
2022-07-08 | $0.39510000 | $0.39510000 | $0.40050000 | $0.38950000 |
2022-07-09 | $0.39510000 | $0.40770000 | $0.40770000 | $0.39500000 |
2022-07-10 | $0.40770000 | $0.40400000 | $0.41340000 | $0.39380000 |
2022-07-11 | $0.40400000 | $0.37040000 | $0.38650000 | $0.37040000 |
2022-07-12 | $0.37040000 | $0.36630000 | $0.36730000 | $0.35530000 |
2022-07-13 | $0.36630000 | $0.36960000 | $0.38640000 | $0.36350000 |
2022-07-14 | $0.36960000 | $0.36960000 | $0.37700000 | $0.36220000 |
2022-07-15 | $0.36960000 | $0.38070000 | $0.38070000 | $0.36840000 |
2022-07-16 | $0.38070000 | $0.39030000 | $0.39370000 | $0.38160000 |
2022-07-17 | $0.39030000 | $0.37970000 | $0.38860000 | $0.37530000 |
2022-07-18 | $0.37970000 | $0.39820000 | $0.41260000 | $0.39350000 |
2022-07-19 | $0.39820000 | $0.40550000 | $0.43270000 | $0.40440000 |
2022-07-20 | $0.40550000 | $0.39360000 | $0.41030000 | $0.39320000 |
2022-07-21 | $0.39360000 | $0.39410000 | $0.40380000 | $0.39250000 |
2022-07-22 | $0.39410000 | $0.39340000 | $0.39630000 | $0.38430000 |
2022-07-23 | $0.39340000 | $0.39130000 | $0.39790000 | $0.38460000 |
2022-07-24 | $0.39130000 | $0.39050000 | $0.39800000 | $0.38780000 |
2022-07-25 | $0.39050000 | $0.38070000 | $0.39710000 | $0.36840000 |
2022-07-26 | $0.38070000 | $0.37800000 | $0.38350000 | $0.37540000 |
2022-07-27 | $0.37800000 | $0.39260000 | $0.41260000 | $0.38710000 |
2022-07-28 | $0.39260000 | $0.40790000 | $0.41030000 | $0.39700000 |
2022-07-29 | $0.40790000 | $0.39650000 | $0.40650000 | $0.39460000 |
2022-07-30 | $0.39650000 | $0.39700000 | $0.39700000 | $0.39650000 |
2022-07-31 | $0.40510000 | $0.40950000 | $0.42580000 | $0.39510000 |
2022-08-01 | $0.40950000 | $0.46730000 | $0.47540000 | $0.40890000 |
2022-08-02 | $0.46730000 | $0.42880000 | $0.46170000 | $0.42030000 |
2022-08-03 | $0.42880000 | $0.41790000 | $0.42570000 | $0.40720000 |
2022-08-04 | $0.41790000 | $0.42210000 | $0.42300000 | $0.40920000 |
2022-08-05 | $0.42210000 | $0.42840000 | $0.43700000 | $0.42320000 |
2022-08-06 | $0.42840000 | $0.42950000 | $0.43320000 | $0.42170000 |
2022-08-07 | $0.42950000 | $0.43090000 | $0.43760000 | $0.42770000 |
2022-08-08 | $0.43090000 | $0.43610000 | $0.44320000 | $0.42780000 |
2022-08-09 | $0.43610000 | $0.41940000 | $0.42960000 | $0.41240000 |
2022-08-10 | $0.41940000 | $0.43560000 | $0.44610000 | $0.42910000 |
2022-08-11 | $0.43560000 | $0.44150000 | $0.44490000 | $0.42620000 |
2022-08-12 | $0.44150000 | $0.45550000 | $0.46580000 | $0.45020000 |
2022-08-13 | $0.45550000 | $0.45430000 | $0.46670000 | $0.44520000 |
2022-08-14 | $0.45430000 | $0.44150000 | $0.45200000 | $0.43930000 |
2022-08-15 | $0.44150000 | $0.44110000 | $0.44230000 | $0.43380000 |
2022-08-16 | $0.44110000 | $0.42750000 | $0.43710000 | $0.42610000 |
2022-08-17 | $0.42750000 | $0.41780000 | $0.42240000 | $0.41120000 |
2022-08-18 | $0.41780000 | $0.41410000 | $0.42060000 | $0.41280000 |
2022-08-19 | $0.41410000 | $0.36380000 | $0.37420000 | $0.35900000 |
2022-08-20 | $0.36380000 | $0.36390000 | $0.37060000 | $0.36390000 |
2022-08-21 | $0.36340000 | $0.36850000 | $0.38880000 | $0.36470000 |
2022-08-22 | $0.36850000 | $0.36330000 | $0.37480000 | $0.35880000 |
2022-08-23 | $0.36320000 | $0.36500000 | $0.37020000 | $0.36110000 |
2022-08-24 | $0.36500000 | $0.36460000 | $0.36990000 | $0.35170000 |
2022-08-25 | $0.36460000 | $0.37310000 | $0.37670000 | $0.36700000 |
2022-08-26 | $0.37310000 | $0.35230000 | $0.35720000 | $0.34460000 |
2022-08-27 | $0.35230000 | $0.35530000 | $0.36790000 | $0.34450000 |
2022-08-28 | $0.35530000 | $0.35470000 | $0.35510000 | $0.34340000 |
2022-08-29 | $0.35470000 | $0.35950000 | $0.36800000 | $0.35710000 |
2022-08-30 | $0.35980000 | $0.36020000 | $0.36600000 | $0.34850000 |
2022-08-31 | $0.36020000 | $0.35870000 | $0.36770000 | $0.35850000 |
2022-09-01 | $0.35870000 | $0.36130000 | $0.36560000 | $0.35970000 |
2022-09-02 | $0.36130000 | $0.36260000 | $0.38300000 | $0.35360000 |
2022-09-03 | $0.36260000 | $0.36060000 | $0.36160000 | $0.35110000 |
2022-09-04 | $0.36060000 | $0.35790000 | $0.36590000 | $0.35570000 |
2022-09-05 | $0.35790000 | $0.35170000 | $0.35690000 | $0.34660000 |
2022-09-06 | $0.35170000 | $0.33810000 | $0.34390000 | $0.33150000 |
2022-09-07 | $0.33810000 | $0.34040000 | $0.34720000 | $0.33560000 |
2022-09-08 | $0.34040000 | $0.34650000 | $0.35910000 | $0.33920000 |
2022-09-09 | $0.34640000 | $0.36240000 | $0.40350000 | $0.35790000 |
2022-09-10 | $0.36240000 | $0.36120000 | $0.37380000 | $0.36100000 |
2022-09-11 | $0.36120000 | $0.36530000 | $0.37190000 | $0.36420000 |
2022-09-12 | $0.36530000 | $0.37010000 | $0.37950000 | $0.36670000 |
2022-09-13 | $0.37010000 | $0.34230000 | $0.34740000 | $0.32500000 |
2022-09-14 | $0.34230000 | $0.34280000 | $0.34840000 | $0.33910000 |
2022-09-15 | $0.34280000 | $0.33370000 | $0.33610000 | $0.32600000 |
2022-09-16 | $0.33370000 | $0.33810000 | $0.34000000 | $0.33210000 |
2022-09-17 | $0.33810000 | $0.34320000 | $0.34600000 | $0.33840000 |
2022-09-18 | $0.34320000 | $0.32370000 | $0.33510000 | $0.32370000 |
2022-09-19 | $0.32370000 | $0.31830000 | $0.32890000 | $0.31830000 |
2022-09-20 | $0.31830000 | $0.31940000 | $0.33510000 | $0.30760000 |
2022-09-21 | $0.31940000 | $0.30970000 | $0.31690000 | $0.29810000 |
2022-09-22 | $0.30970000 | $0.32020000 | $0.32680000 | $0.31920000 |
2022-09-23 | $0.32020000 | $0.32020000 | $0.32600000 | $0.31830000 |
2022-09-24 | $0.32020000 | $0.32170000 | $0.32460000 | $0.31410000 |
2022-09-25 | $0.32170000 | $0.31810000 | $0.32010000 | $0.31470000 |
2022-09-26 | $0.31810000 | $0.31540000 | $0.33060000 | $0.31120000 |
2022-09-27 | $0.31540000 | $0.30920000 | $0.31430000 | $0.29770000 |
2022-09-28 | $0.30890000 | $0.31040000 | $0.31950000 | $0.28980000 |
2022-09-29 | $0.31040000 | $0.31760000 | $0.31940000 | $0.31210000 |
2022-09-30 | $0.31760000 | $0.31280000 | $0.31590000 | $0.30270000 |
2022-10-01 | $0.31280000 | $0.30920000 | $0.31250000 | $0.30770000 |
2022-10-02 | $0.30920000 | $0.30400000 | $0.30820000 | $0.30260000 |
2022-10-03 | $0.30400000 | $0.30780000 | $0.31430000 | $0.30700000 |
2022-10-04 | $0.30780000 | $0.31520000 | $0.32280000 | $0.31440000 |
2022-10-05 | $0.31510000 | $0.31230000 | $0.31530000 | $0.31110000 |
2022-10-06 | $0.31230000 | $0.31270000 | $0.31430000 | $0.30930000 |
2022-10-07 | $0.31270000 | $0.31370000 | $0.31470000 | $0.30470000 |
2022-10-08 | $0.31370000 | $0.31850000 | $0.31890000 | $0.31090000 |
2022-10-09 | $0.31850000 | $0.31570000 | $0.31980000 | $0.31440000 |
2022-10-10 | $0.31570000 | $0.30670000 | $0.31360000 | $0.30670000 |
2022-10-11 | $0.30670000 | $0.30000000 | $0.30630000 | $0.30000000 |
2022-10-12 | $0.30000000 | $0.29770000 | $0.30400000 | $0.29770000 |
2022-10-13 | $0.29770000 | $0.28950000 | $0.30210000 | $0.28580000 |
2022-10-14 | $0.28950000 | $0.28490000 | $0.29020000 | $0.28410000 |
2022-10-15 | $0.28490000 | $0.28470000 | $0.28490000 | $0.28460000 |
2022-10-16 | $0.29100000 | $0.28970000 | $0.29710000 | $0.28780000 |
2022-10-17 | $0.28970000 | $0.29620000 | $0.29620000 | $0.29170000 |
2022-10-18 | $0.29620000 | $0.29230000 | $0.29420000 | $0.28840000 |
2022-10-19 | $0.29230000 | $0.28190000 | $0.29570000 | $0.27920000 |
2022-10-20 | $0.28190000 | $0.28010000 | $0.28340000 | $0.27860000 |
2022-10-21 | $0.28010000 | $0.30110000 | $0.32890000 | $0.27870000 |
2022-10-22 | $0.30110000 | $0.28830000 | $0.30180000 | $0.28580000 |
2022-10-23 | $0.28830000 | $0.29570000 | $0.31980000 | $0.29260000 |
2022-10-24 | $0.29570000 | $0.28820000 | $0.33810000 | $0.28820000 |
2022-10-25 | $0.28820000 | $0.33630000 | $0.39630000 | $0.29950000 |
2022-10-26 | $0.33630000 | $0.33660000 | $0.38150000 | $0.33010000 |
2022-10-27 | $0.33660000 | $0.31620000 | $0.32880000 | $0.31320000 |
2022-10-28 | $0.31620000 | $0.32010000 | $0.32090000 | $0.31150000 |
2022-10-29 | $0.32010000 | $0.31150000 | $0.32380000 | $0.31020000 |
2022-10-30 | $0.31150000 | $0.30570000 | $0.31150000 | $0.30240000 |
2022-10-31 | $0.30570000 | $0.31440000 | $0.32560000 | $0.29670000 |
2022-11-01 | $0.31440000 | $0.32190000 | $0.35620000 | $0.31420000 |
2022-11-02 | $0.32190000 | $0.30950000 | $0.32140000 | $0.30210000 |
2022-11-03 | $0.30950000 | $0.31870000 | $0.32880000 | $0.31040000 |
2022-11-04 | $0.31870000 | $0.32930000 | $0.33930000 | $0.32510000 |
2022-11-05 | $0.32930000 | $0.32890000 | $0.33170000 | $0.32760000 |
2022-11-06 | $0.32890000 | $0.32010000 | $0.32520000 | $0.31830000 |
2022-11-07 | $0.32010000 | $0.32250000 | $0.32540000 | $0.31160000 |
2022-11-08 | $0.32250000 | $0.29040000 | $0.30320000 | $0.24940000 |
2022-11-09 | $0.29040000 | $0.21020000 | $0.25740000 | $0.19540000 |
2022-11-10 | $0.21020000 | $0.26410000 | $0.28690000 | $0.23340000 |
2022-11-11 | $0.26410000 | $0.26170000 | $0.28300000 | $0.24590000 |
2022-11-12 | $0.26170000 | $0.26420000 | $0.28380000 | $0.24910000 |
2022-11-13 | $0.26420000 | $0.25050000 | $0.26500000 | $0.24150000 |
2022-11-14 | $0.25050000 | $0.25770000 | $0.28750000 | $0.25040000 |
2022-11-15 | $0.25770000 | $0.27430000 | $0.27430000 | $0.25740000 |
2022-11-16 | $0.27430000 | $0.26050000 | $0.27220000 | $0.25990000 |
2022-11-17 | $0.26050000 | $0.26040000 | $0.27270000 | $0.25290000 |
2022-11-18 | $0.26040000 | $0.25970000 | $0.26420000 | $0.25150000 |
2022-11-19 | $0.25970000 | $0.27580000 | $0.27580000 | $0.25740000 |
2022-11-20 | $0.27580000 | $0.26980000 | $0.27400000 | $0.25910000 |
2022-11-21 | $0.26980000 | $0.26130000 | $0.26790000 | $0.23470000 |
2022-11-22 | $0.26130000 | $0.26550000 | $0.27260000 | $0.25070000 |
2022-11-23 | $0.26550000 | $0.27660000 | $0.28550000 | $0.27190000 |
2022-11-24 | $0.27660000 | $0.27590000 | $0.28710000 | $0.27350000 |
2022-11-25 | $0.27590000 | $0.27350000 | $0.28670000 | $0.26120000 |
2022-11-26 | $0.27350000 | $0.26930000 | $0.27340000 | $0.26600000 |
2022-11-27 | $0.26930000 | $0.27360000 | $0.27360000 | $0.24980000 |
2022-11-28 | $0.27360000 | $0.26390000 | $0.27000000 | $0.25620000 |
2022-11-29 | $0.26390000 | $0.26360000 | $0.27840000 | $0.25950000 |
2022-11-30 | $0.26360000 | $0.27530000 | $0.28300000 | $0.26770000 |
2022-12-01 | $0.27530000 | $0.26550000 | $0.28220000 | $0.26160000 |
2022-12-02 | $0.26550000 | $0.26220000 | $0.27510000 | $0.25950000 |
2022-12-03 | $0.26220000 | $0.26620000 | $0.27710000 | $0.25870000 |
2022-12-04 | $0.26620000 | $0.27530000 | $0.27790000 | $0.26080000 |
2022-12-05 | $0.27530000 | $0.26990000 | $0.27300000 | $0.26540000 |
2022-12-06 | $0.26990000 | $0.27250000 | $0.27460000 | $0.26310000 |
2022-12-07 | $0.27250000 | $0.26080000 | $0.27720000 | $0.25340000 |
2022-12-08 | $0.26080000 | $0.26030000 | $0.27870000 | $0.25680000 |
2022-12-09 | $0.26030000 | $0.26200000 | $0.26940000 | $0.25540000 |
2022-12-10 | $0.26200000 | $0.26340000 | $0.27130000 | $0.26050000 |
2022-12-11 | $0.26340000 | $0.26450000 | $0.26860000 | $0.26290000 |
2022-12-12 | $0.26450000 | $0.25660000 | $0.26640000 | $0.25660000 |
2022-12-13 | $0.25660000 | $0.25860000 | $0.26570000 | $0.25330000 |
2022-12-14 | $0.25860000 | $0.25940000 | $0.26220000 | $0.25300000 |
2022-12-15 | $0.25940000 | $0.25280000 | $0.25570000 | $0.25070000 |
2022-12-16 | $0.25280000 | $0.23940000 | $0.24920000 | $0.23160000 |
2022-12-17 | $0.23940000 | $0.23170000 | $0.24230000 | $0.23170000 |
2022-12-18 | $0.23170000 | $0.23740000 | $0.24110000 | $0.22950000 |
2022-12-19 | $0.23740000 | $0.22280000 | $0.23740000 | $0.21790000 |
2022-12-20 | $0.22280000 | $0.22990000 | $0.23290000 | $0.16830000 |
2022-12-21 | $0.22990000 | $0.22940000 | $0.23380000 | $0.20930000 |
2022-12-22 | $0.22940000 | $0.22850000 | $0.23490000 | $0.20920000 |
2022-12-23 | $0.22850000 | $0.22720000 | $0.23140000 | $0.22690000 |
2022-12-24 | $0.22720000 | $0.23810000 | $0.24140000 | $0.22800000 |
2022-12-25 | $0.23810000 | $0.22970000 | $0.34100000 | $0.22300000 |
2022-12-26 | $0.22970000 | $0.22620000 | $0.23500000 | $0.22230000 |
2022-12-27 | $0.22620000 | $0.21740000 | $0.22530000 | $0.21730000 |
2022-12-28 | $0.21740000 | $0.20680000 | $0.21780000 | $0.20030000 |
2022-12-29 | $0.20680000 | $0.20440000 | $0.21040000 | $0.20190000 |
2022-12-30 | $0.20440000 | $0.19950000 | $0.20670000 | $0.19950000 |
2022-12-31 | $0.19950000 | $0.20680000 | $0.20750000 | $0.19870000 |
2023-01-01 | $0.20680000 | $0.20730000 | $0.20780000 | $0.20390000 |
2023-01-02 | $0.20730000 | $0.20650000 | $0.21420000 | $0.20650000 |
2023-01-03 | $0.20650000 | $0.20900000 | $0.20900000 | $0.20650000 |
2023-01-04 | $0.20900000 | $0.21130000 | $0.21130000 | $0.21130000 |
2023-01-05 | $0.21130000 | $0.21100000 | $0.21100000 | $0.21100000 |
2023-01-06 | $0.21100000 | $0.20490000 | $0.21560000 | $0.20490000 |
2023-01-07 | $0.20490000 | $0.21770000 | $0.21770000 | $0.20480000 |
2023-01-08 | $0.21770000 | $0.21360000 | $0.21990000 | $0.21000000 |
2023-01-09 | $0.21360000 | $0.22320000 | $0.22990000 | $0.21440000 |
2023-01-10 | $0.22320000 | $0.23530000 | $0.23530000 | $0.22660000 |
2023-01-11 | $0.23530000 | $0.24750000 | $0.24750000 | $0.24200000 |
2023-01-12 | $0.24750000 | $0.23560000 | $0.26010000 | $0.23180000 |
2023-01-13 | $0.23560000 | $0.24100000 | $0.25910000 | $0.24100000 |
2023-01-14 | $0.24100000 | $0.25440000 | $0.26680000 | $0.24270000 |
2023-01-15 | $0.25440000 | $0.25950000 | $0.27710000 | $0.25350000 |
2023-01-16 | $0.25950000 | $0.26250000 | $0.28860000 | $0.25960000 |
2023-01-17 | $0.26250000 | $0.27240000 | $0.27750000 | $0.26040000 |
2023-01-18 | $0.27240000 | $0.25210000 | $0.26650000 | $0.25210000 |
2023-01-19 | $0.25210000 | $0.26580000 | $0.27030000 | $0.25700000 |
2023-01-20 | $0.26580000 | $0.28210000 | $0.31040000 | $0.27870000 |
2023-01-21 | $0.28210000 | $0.28080000 | $0.30200000 | $0.27440000 |
2023-01-22 | $0.28080000 | $0.28080000 | $0.38070000 | $0.26760000 |
2023-01-23 | $0.28080000 | $0.28390000 | $0.28720000 | $0.27710000 |
2023-01-24 | $0.28390000 | $0.27820000 | $0.31650000 | $0.27730000 |
2023-01-25 | $0.27820000 | $0.28120000 | $0.29360000 | $0.27220000 |
2023-01-26 | $0.28120000 | $0.29590000 | $0.32280000 | $0.28050000 |
2023-01-27 | $0.29590000 | $0.29860000 | $0.30670000 | $0.28690000 |
2023-01-28 | $0.29860000 | $0.28560000 | $0.29800000 | $0.25290000 |
2023-01-29 | $0.28560000 | $0.30250000 | $0.31090000 | $0.29450000 |
2023-01-30 | $0.30250000 | $0.27650000 | $0.29550000 | $0.27610000 |
2023-01-31 | $0.27650000 | $0.27480000 | $0.28100000 | $0.26990000 |
2023-02-01 | $0.27480000 | $0.28100000 | $0.28550000 | $0.26930000 |
2023-02-02 | $0.28100000 | $0.28630000 | $0.28750000 | $0.27340000 |
2023-02-03 | $0.28630000 | $0.29840000 | $0.29950000 | $0.28410000 |
2023-02-04 | $0.29840000 | $0.30990000 | $0.32030000 | $0.29560000 |
2023-02-05 | $0.30990000 | $0.30190000 | $0.32780000 | $0.28490000 |
2023-02-06 | $0.30190000 | $0.33300000 | $0.33300000 | $0.29040000 |
2023-02-07 | $0.33300000 | $0.31830000 | $0.34020000 | $0.31530000 |
2023-02-08 | $0.31830000 | $0.31760000 | $0.32030000 | $0.31390000 |
2023-02-09 | $0.31760000 | $0.30330000 | $0.31930000 | $0.29000000 |
2023-02-10 | $0.30330000 | $0.29510000 | $0.30090000 | $0.28750000 |
2023-02-11 | $0.29510000 | $0.29860000 | $0.30040000 | $0.29620000 |
2023-02-12 | $0.29860000 | $0.29720000 | $0.30110000 | $0.29370000 |
2023-02-13 | $0.29720000 | $0.28720000 | $0.31510000 | $0.28130000 |
2023-02-14 | $0.28720000 | $0.28290000 | $0.30650000 | $0.27540000 |
2023-02-15 | $0.28290000 | $0.30970000 | $0.31700000 | $0.30270000 |
2023-02-16 | $0.30970000 | $0.30190000 | $0.30920000 | $0.29060000 |
2023-02-17 | $0.30190000 | $0.30160000 | $0.30210000 | $0.30130000 |
2023-02-18 | $0.31090000 | $0.32350000 | $0.33060000 | $0.31170000 |
2023-02-19 | $0.32350000 | $0.31380000 | $0.31890000 | $0.30530000 |
2023-02-20 | $0.31380000 | $0.33180000 | $0.33710000 | $0.31270000 |
2023-02-21 | $0.33180000 | $0.32320000 | $0.33280000 | $0.31640000 |
2023-02-22 | $0.32320000 | $0.31590000 | $0.32050000 | $0.31230000 |
2023-02-23 | $0.31590000 | $0.31960000 | $0.32180000 | $0.31170000 |
2023-02-24 | $0.31960000 | $0.34160000 | $0.34200000 | $0.30730000 |
2023-02-25 | $0.34160000 | $0.32300000 | $0.37440000 | $0.31670000 |
2023-02-26 | $0.32300000 | $0.32390000 | $0.33550000 | $0.31870000 |
2023-02-27 | $0.32390000 | $0.32060000 | $0.32720000 | $0.31620000 |
2023-02-28 | $0.32060000 | $0.31530000 | $0.32320000 | $0.30610000 |
2023-03-01 | $0.31530000 | $0.31800000 | $0.32410000 | $0.31060000 |
2023-03-02 | $0.31800000 | $0.30230000 | $0.31560000 | $0.30160000 |
2023-03-03 | $0.30230000 | $0.28690000 | $0.29610000 | $0.28240000 |
2023-03-04 | $0.28690000 | $0.28050000 | $0.28880000 | $0.28050000 |
2023-03-05 | $0.28050000 | $0.27910000 | $0.28560000 | $0.27660000 |
2023-03-06 | $0.27910000 | $0.28750000 | $0.28750000 | $0.26890000 |
2023-03-07 | $0.28750000 | $0.26350000 | $0.28480000 | $0.26350000 |
2023-03-08 | $0.26350000 | $0.25570000 | $0.26350000 | $0.25010000 |
2023-03-09 | $0.25570000 | $0.23300000 | $0.24890000 | $0.23300000 |
2023-03-10 | $0.23300000 | $0.23440000 | $0.23760000 | $0.23060000 |
2023-03-11 | $0.23440000 | $0.23450000 | $0.24180000 | $0.23210000 |
2023-03-12 | $0.23450000 | $0.25110000 | $0.25800000 | $0.24180000 |
2023-03-13 | $0.25110000 | $0.25200000 | $0.25200000 | $0.25100000 |
2023-03-14 | $0.26720000 | $0.27580000 | $0.28420000 | $0.24760000 |
2023-03-15 | $0.27580000 | $0.25810000 | $0.27390000 | $0.25810000 |
2023-03-16 | $0.25810000 | $0.26350000 | $0.26800000 | $0.25900000 |
2023-03-17 | $0.26350000 | $0.27690000 | $0.29140000 | $0.27330000 |
2023-03-18 | $0.27690000 | $0.27890000 | $0.27890000 | $0.26920000 |
2023-03-19 | $0.27890000 | $0.28090000 | $0.29720000 | $0.27640000 |
2023-03-20 | $0.28090000 | $0.27530000 | $0.28590000 | $0.27080000 |
2023-03-21 | $0.27530000 | $0.26920000 | $0.27900000 | $0.26330000 |
2023-03-22 | $0.26920000 | $0.26140000 | $0.26720000 | $0.25350000 |
2023-03-23 | $0.26140000 | $0.26790000 | $0.27300000 | $0.26250000 |
2023-03-24 | $0.26790000 | $0.26230000 | $0.26860000 | $0.25570000 |
2023-03-25 | $0.26230000 | $0.26200000 | $0.26310000 | $0.25980000 |
2023-03-26 | $0.26200000 | $0.26850000 | $0.27520000 | $0.26120000 |
2023-03-27 | $0.26850000 | $0.25520000 | $0.26630000 | $0.24810000 |
2023-03-28 | $0.25520000 | $0.25910000 | $0.27740000 | $0.24710000 |
2023-03-29 | $0.25910000 | $0.26990000 | $0.27760000 | $0.25890000 |
2023-03-30 | $0.26990000 | $0.26750000 | $0.27530000 | $0.26190000 |
2023-03-31 | $0.26750000 | $0.26600000 | $0.28110000 | $0.26600000 |
2023-04-01 | $0.26600000 | $0.28240000 | $0.28690000 | $0.26330000 |
2023-04-02 | $0.28240000 | $0.27170000 | $0.27990000 | $0.27170000 |
2023-04-03 | $0.27170000 | $0.28950000 | $0.30230000 | $0.25920000 |
2023-04-04 | $0.28950000 | $0.31470000 | $0.31930000 | $0.28770000 |
2023-04-05 | $0.31470000 | $0.54050000 | $0.55010000 | $0.30630000 |
2023-04-06 | $0.54050000 | $0.56290000 | $0.57580000 | $0.41790000 |
2023-04-07 | $0.56290000 | $0.54680000 | $0.59390000 | $0.50460000 |
2023-04-08 | $0.54680000 | $0.54590000 | $0.54690000 | $0.54590000 |
2023-04-09 | $0.45230000 | $0.45400000 | $0.49990000 | $0.42710000 |
2023-04-10 | $0.45400000 | $0.48540000 | $0.57560000 | $0.47210000 |
2023-04-11 | $0.48540000 | $0.48690000 | $0.52170000 | $0.48300000 |
2023-04-12 | $0.48690000 | $0.45100000 | $0.48810000 | $0.43900000 |
2023-04-13 | $0.45100000 | $0.44910000 | $0.45850000 | $0.42570000 |
2023-04-14 | $0.44910000 | $0.44760000 | $0.47570000 | $0.43640000 |
2023-04-15 | $0.44760000 | $0.47270000 | $0.50610000 | $0.44510000 |
2023-04-16 | $0.47270000 | $0.47060000 | $0.48090000 | $0.45420000 |
2023-04-17 | $0.47060000 | $0.44410000 | $0.45700000 | $0.43640000 |
2023-04-18 | $0.44410000 | $0.45260000 | $0.47360000 | $0.44560000 |
2023-04-19 | $0.45260000 | $0.41630000 | $0.43040000 | $0.40500000 |
2023-04-20 | $0.41630000 | $0.39230000 | $0.41720000 | $0.38780000 |
2023-04-21 | $0.39230000 | $0.36940000 | $0.38270000 | $0.35580000 |
2023-04-22 | $0.36940000 | $0.36940000 | $0.37890000 | $0.35360000 |
2023-04-23 | $0.36940000 | $0.40710000 | $0.43600000 | $0.36650000 |
2023-04-24 | $0.40710000 | $0.36880000 | $0.40590000 | $0.36110000 |
2023-04-25 | $0.36880000 | $0.36630000 | $0.38560000 | $0.36180000 |
2023-04-26 | $0.36630000 | $0.35800000 | $0.38610000 | $0.35140000 |
2023-04-27 | $0.35800000 | $0.36300000 | $0.37590000 | $0.35740000 |
2023-04-28 | $0.36300000 | $0.37610000 | $0.39170000 | $0.35850000 |
2023-04-29 | $0.37610000 | $0.37120000 | $0.37730000 | $0.36910000 |
2023-04-30 | $0.37120000 | $0.37220000 | $0.38380000 | $0.36280000 |
2023-05-01 | $0.37220000 | $0.35610000 | $0.36430000 | $0.34970000 |
2023-05-02 | $0.35610000 | $0.36870000 | $0.37850000 | $0.35500000 |
2023-05-03 | $0.36870000 | $0.35920000 | $0.37380000 | $0.34990000 |
2023-05-04 | $0.35920000 | $0.35390000 | $0.35880000 | $0.34730000 |
2023-05-05 | $0.35390000 | $0.35370000 | $0.37290000 | $0.34720000 |
2023-05-06 | $0.35370000 | $0.34150000 | $0.35770000 | $0.33050000 |
2023-05-07 | $0.34150000 | $0.33800000 | $0.34120000 | $0.32600000 |
2023-05-08 | $0.33800000 | $0.31250000 | $0.33110000 | $0.30860000 |
2023-05-09 | $0.31250000 | $0.31780000 | $0.31860000 | $0.30670000 |
2023-05-10 | $0.31780000 | $0.32100000 | $0.32790000 | $0.30060000 |
2023-05-11 | $0.32100000 | $0.31660000 | $0.32100000 | $0.31660000 |
2023-05-12 | $0.29830000 | $0.30350000 | $0.31020000 | $0.29330000 |
2023-05-13 | $0.30350000 | $0.30380000 | $0.31290000 | $0.29840000 |
2023-05-14 | $0.30380000 | $0.34150000 | $0.34150000 | $0.29980000 |
2023-05-15 | $0.34150000 | $0.34680000 | $0.36740000 | $0.32560000 |
2023-05-16 | $0.34680000 | $0.34710000 | $0.34710000 | $0.34470000 |
Pair | Exchange |
---|---|
MLK/KRW | bithumb |
MLK/KRW | coinone |
MLK/BTC | kucoin |
MLK/USDT | kucoin |
MLK/BTC | upbit |
MLK/KRW | upbit |
Mil.k Coin is a cryptocurrency that functions as the currency of the MiL.k platform and is the medium that integrates Brand Tokens of the aligned service companies. On the platform, Brand Token is like a product, and Mil.k Coin is the currency to purchase it.
There are several ways to acquire Mil.k Coin. First, it can be earned when a user sells his/her Brand Token (On the platform app) that he/she has earned by using its relevant service. Second, it can be purchased at the external crypto exchange. Lastly, it can be individually transferred between users.
Sorry, detailed technology about MiL.k is not currently available
Sorry, detailed features about MiL.k is not currently available