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 |
---|---|---|---|---|
2021-05-25 | $0.00002000 | $2.15 | $2.16 | $0.00002000 |
2021-05-26 | $2.15 | $2.19 | $2.19 | $2.14 |
2021-05-27 | $2.19 | $2.16 | $2.19 | $2.14 |
2021-05-28 | $2.16 | $2.09 | $2.17 | $2.07 |
2021-05-29 | $2.09 | $2.08 | $2.14 | $2.06 |
2021-05-30 | $2.08 | $2.09 | $2.11 | $2.05 |
2021-05-31 | $2.09 | $2.13 | $2.13 | $2.07 |
2021-06-01 | $2.13 | $2.11 | $2.13 | $2.09 |
2021-06-02 | $2.11 | $2.11 | $2.11 | $2.09 |
2021-06-04 | $2.15 | $2.10 | $2.15 | $2.07 |
2021-06-05 | $2.10 | $2.08 | $2.13 | $2.07 |
2021-06-06 | $2.08 | $2.11 | $2.11 | $2.08 |
2021-06-07 | $2.11 | $2.04 | $2.12 | $2.04 |
2021-06-08 | $2.04 | $2.01 | $2.05 | $1.96 |
2021-06-09 | $2.01 | $2.01 | $2.03 | $2.00 |
2021-06-10 | $2.01 | $1.94 | $2.02 | $1.93 |
2021-06-11 | $1.94 | $1.88 | $1.96 | $1.88 |
2021-06-12 | $1.88 | $1.75 | $1.88 | $1.75 |
2021-06-13 | $1.75 | $1.72 | $1.76 | $1.69 |
2021-06-14 | $1.72 | $1.73 | $1.74 | $1.72 |
2021-06-15 | $1.73 | $1.73 | $1.74 | $1.72 |
2021-06-16 | $1.73 | $1.70 | $1.73 | $1.69 |
2021-06-17 | $1.70 | $1.68 | $1.71 | $1.68 |
2021-06-18 | $1.68 | $1.63 | $1.68 | $1.62 |
2021-06-19 | $1.63 | $1.62 | $1.64 | $1.62 |
2021-06-20 | $1.62 | $1.62 | $1.64 | $1.59 |
2021-06-21 | $1.62 | $1.46 | $1.62 | $1.46 |
2021-06-22 | $1.46 | $1.43 | $1.48 | $1.39 |
2021-06-23 | $1.43 | $1.44 | $1.45 | $1.42 |
2021-06-24 | $1.44 | $1.45 | $1.46 | $1.43 |
2021-06-25 | $1.45 | $1.42 | $1.46 | $1.42 |
2021-06-26 | $1.42 | $1.40 | $1.42 | $1.38 |
2021-06-27 | $1.40 | $1.43 | $1.43 | $1.40 |
2021-06-28 | $1.43 | $1.48 | $1.48 | $1.43 |
2021-06-29 | $1.48 | $1.46 | $1.48 | $1.46 |
2021-06-30 | $1.46 | $1.47 | $1.47 | $1.43 |
2021-07-01 | $1.47 | $1.44 | $1.47 | $1.43 |
2021-07-02 | $1.44 | $1.44 | $1.44 | $1.44 |
2021-07-03 | $1.43 | $1.44 | $1.44 | $1.42 |
2021-07-04 | $1.44 | $1.46 | $1.46 | $1.44 |
2021-07-05 | $1.46 | $1.44 | $1.46 | $1.44 |
2021-07-06 | $1.44 | $1.46 | $1.46 | $1.44 |
2021-07-07 | $1.46 | $1.47 | $1.48 | $1.45 |
2021-07-08 | $1.47 | $1.43 | $1.47 | $1.43 |
2021-07-09 | $1.43 | $1.42 | $1.43 | $1.41 |
2021-07-10 | $1.42 | $1.41 | $1.42 | $1.41 |
2021-07-11 | $1.41 | $1.42 | $1.43 | $1.41 |
2021-07-12 | $1.42 | $1.40 | $1.42 | $1.40 |
2021-07-13 | $1.40 | $1.39 | $1.40 | $1.39 |
2021-07-14 | $1.39 | $1.39 | $1.39 | $1.37 |
2021-07-15 | $1.39 | $1.36 | $1.39 | $1.35 |
2021-07-16 | $1.36 | $1.34 | $1.37 | $1.33 |
2021-07-17 | $1.34 | $1.33 | $1.34 | $1.32 |
2021-07-18 | $1.33 | $1.33 | $1.34 | $1.32 |
2021-07-19 | $1.33 | $1.29 | $1.33 | $1.29 |
2021-07-20 | $1.29 | $1.28 | $1.29 | $1.27 |
2021-07-21 | $1.28 | $1.29 | $1.30 | $1.27 |
2021-07-22 | $1.29 | $1.30 | $1.31 | $1.29 |
2021-07-23 | $1.30 | $1.31 | $1.32 | $1.30 |
2021-07-24 | $1.31 | $1.31 | $1.32 | $1.31 |
2021-07-25 | $1.31 | $1.31 | $1.32 | $1.30 |
2021-07-26 | $1.31 | $1.31 | $1.36 | $1.31 |
2021-07-27 | $1.31 | $1.33 | $1.33 | $1.31 |
2021-07-28 | $1.33 | $1.31 | $1.33 | $1.31 |
2021-07-29 | $1.31 | $1.34 | $1.34 | $1.31 |
2021-07-30 | $1.34 | $1.37 | $1.37 | $1.34 |
2021-07-31 | $1.37 | $1.39 | $1.40 | $1.37 |
2021-08-01 | $1.39 | $1.35 | $1.43 | $1.35 |
2021-08-02 | $1.35 | $1.35 | $1.37 | $1.35 |
2021-08-03 | $1.35 | $1.34 | $1.35 | $1.32 |
2021-08-04 | $1.34 | $1.37 | $1.38 | $1.33 |
2021-08-05 | $1.37 | $1.40 | $1.40 | $1.35 |
2021-08-06 | $1.40 | $1.42 | $1.42 | $1.38 |
2021-08-07 | $1.42 | $1.44 | $1.44 | $1.41 |
2021-08-08 | $1.44 | $1.41 | $1.44 | $1.40 |
2021-08-09 | $1.41 | $1.46 | $1.47 | $1.40 |
2021-08-10 | $1.46 | $1.50 | $1.52 | $1.45 |
2021-08-11 | $1.50 | $1.52 | $1.55 | $1.50 |
2021-08-12 | $1.51 | $1.49 | $1.52 | $1.48 |
2021-08-13 | $1.49 | $1.58 | $1.58 | $1.49 |
2021-08-14 | $1.58 | $1.59 | $1.60 | $1.57 |
2021-08-15 | $1.59 | $1.67 | $1.67 | $1.55 |
2021-08-16 | $1.67 | $1.77 | $1.80 | $1.66 |
2021-08-17 | $1.77 | $1.74 | $1.90 | $1.74 |
2021-08-18 | $1.74 | $1.78 | $1.83 | $1.71 |
2021-08-19 | $1.78 | $1.77 | $1.79 | $1.72 |
2021-08-20 | $1.77 | $1.83 | $1.83 | $1.77 |
2021-08-21 | $1.83 | $1.77 | $1.83 | $1.76 |
2021-08-22 | $1.77 | $1.70 | $1.79 | $1.68 |
2021-08-23 | $1.70 | $1.72 | $1.73 | $1.70 |
2021-08-24 | $1.72 | $1.64 | $1.73 | $1.64 |
2021-08-25 | $1.64 | $1.66 | $1.67 | $1.60 |
2021-08-26 | $1.66 | $1.63 | $1.66 | $1.59 |
2021-08-27 | $1.63 | $1.75 | $1.76 | $1.60 |
2021-08-28 | $1.75 | $1.87 | $1.88 | $1.73 |
2021-08-29 | $1.87 | $1.79 | $1.88 | $1.77 |
2021-08-30 | $1.79 | $1.94 | $2.02 | $1.78 |
2021-08-31 | $1.94 | $1.97 | $2.17 | $1.94 |
2021-09-01 | $1.97 | $2.05 | $2.08 | $1.92 |
2021-09-02 | $2.05 | $2.16 | $2.18 | $2.04 |
2021-09-03 | $2.16 | $2.26 | $2.29 | $2.16 |
2021-09-04 | $2.26 | $2.14 | $2.35 | $2.13 |
2021-09-05 | $2.14 | $2.12 | $2.15 | $2.07 |
2021-09-06 | $2.12 | $2.22 | $2.24 | $2.09 |
2021-09-07 | $2.22 | $2.06 | $2.39 | $1.93 |
2021-09-08 | $2.06 | $2.17 | $2.20 | $1.91 |
2021-09-09 | $2.17 | $2.29 | $2.39 | $2.16 |
2021-09-10 | $2.29 | $2.20 | $2.32 | $2.14 |
2021-09-11 | $2.20 | $2.46 | $2.55 | $2.20 |
2021-09-12 | $2.46 | $2.41 | $2.49 | $2.37 |
2021-09-13 | $2.41 | $2.32 | $2.41 | $2.22 |
2021-09-14 | $2.32 | $2.26 | $2.33 | $2.21 |
2021-09-15 | $2.26 | $2.28 | $2.31 | $2.25 |
2021-09-16 | $2.28 | $2.22 | $2.30 | $2.21 |
2021-09-17 | $2.22 | $2.15 | $2.23 | $2.12 |
2021-09-18 | $2.15 | $2.23 | $2.25 | $2.14 |
2021-09-19 | $2.23 | $2.14 | $2.26 | $2.14 |
2021-09-20 | $2.14 | $1.95 | $2.15 | $1.95 |
2021-09-21 | $1.95 | $1.87 | $2.01 | $1.83 |
2021-09-22 | $1.87 | $1.99 | $2.01 | $1.86 |
2021-09-23 | $1.99 | $2.09 | $2.10 | $1.97 |
2021-09-24 | $2.09 | $2.00 | $2.09 | $1.94 |
2021-09-25 | $2.00 | $1.99 | $2.01 | $1.98 |
2021-09-26 | $1.99 | $1.99 | $2.02 | $1.93 |
2021-09-27 | $1.99 | $2.01 | $2.06 | $1.98 |
2021-09-28 | $2.01 | $2.01 | $2.01 | $2.01 |
2022-05-21 | $0.10500000 | $0.10060000 | $0.10530000 | $0.0972 |
2022-05-22 | $0.10060000 | $0.10310000 | $0.10480000 | $0.10060000 |
2022-05-23 | $0.10310000 | $0.10240000 | $0.10680000 | $0.10180000 |
2022-05-24 | $0.10240000 | $0.10330000 | $0.10350000 | $0.09917000 |
2022-05-25 | $0.10330000 | $0.09981000 | $0.10500000 | $0.09926000 |
2022-05-26 | $0.09981000 | $0.0931 | $0.10020000 | $0.0910 |
2022-05-27 | $0.0931 | $0.0904 | $0.0939 | $0.0894 |
2022-05-28 | $0.0904 | $0.0897 | $0.0919 | $0.0870 |
2022-05-29 | $0.0897 | $0.0891 | $0.0901 | $0.0884 |
2022-05-30 | $0.0891 | $0.0936 | $0.0939 | $0.0876 |
2022-05-31 | $0.0936 | $0.0938 | $0.0942 | $0.0897 |
2022-06-01 | $0.0938 | $0.0874 | $0.0944 | $0.0870 |
2022-06-02 | $0.0874 | $0.0898 | $0.10250000 | $0.0867 |
2022-06-03 | $0.0898 | $0.0884 | $0.0902 | $0.0842 |
2022-06-04 | $0.0884 | $0.0885 | $0.0899 | $0.0857 |
2022-06-05 | $0.0885 | $0.0904 | $0.0928 | $0.0869 |
2022-06-06 | $0.0904 | $0.0915 | $0.0936 | $0.0893 |
2022-06-07 | $0.0915 | $0.0893 | $0.0976 | $0.0864 |
2022-06-08 | $0.0893 | $0.0875 | $0.0927 | $0.0843 |
2022-06-09 | $0.0875 | $0.0860 | $0.0882 | $0.0854 |
2022-06-10 | $0.0860 | $0.0843 | $0.0866 | $0.0840 |
2022-06-11 | $0.0843 | $0.0811 | $0.0847 | $0.0795 |
2022-06-12 | $0.0811 | $0.0788 | $0.0811 | $0.0781 |
2022-06-13 | $0.0788 | $0.0771 | $0.0789 | $0.0753 |
2022-06-14 | $0.0771 | $0.0763 | $0.0789 | $0.0719 |
2022-06-15 | $0.0763 | $0.0784 | $0.0786 | $0.0737 |
2022-06-16 | $0.0784 | $0.0784 | $0.0835 | $0.0758 |
2022-06-17 | $0.0784 | $0.0778 | $0.0795 | $0.0725 |
2022-06-18 | $0.0778 | $0.0748 | $0.0786 | $0.0646 |
2022-06-19 | $0.0748 | $0.0849 | $0.0872 | $0.0731 |
2022-06-20 | $0.0849 | $0.0906 | $0.10350000 | $0.0814 |
2022-06-21 | $0.0906 | $0.0900 | $0.0973 | $0.0888 |
2022-06-22 | $0.0900 | $0.0856 | $0.0906 | $0.0849 |
2022-06-23 | $0.0856 | $0.0817 | $0.0865 | $0.0803 |
2022-06-24 | $0.0817 | $0.0743 | $0.0826 | $0.0735 |
2022-06-25 | $0.0743 | $0.0744 | $0.0791 | $0.0720 |
2022-06-26 | $0.0744 | $0.0743 | $0.0754 | $0.0733 |
2022-06-27 | $0.0743 | $0.0731 | $0.0747 | $0.0728 |
2022-06-28 | $0.0731 | $0.0716 | $0.0733 | $0.0705 |
2022-06-29 | $0.0716 | $0.0705 | $0.0727 | $0.0699 |
2022-06-30 | $0.0705 | $0.0692 | $0.0711 | $0.0680 |
2022-07-01 | $0.0692 | $0.0689 | $0.0721 | $0.0680 |
2022-07-02 | $0.0689 | $0.0680 | $0.0692 | $0.0667 |
2022-07-03 | $0.0680 | $0.0676 | $0.0682 | $0.0661 |
2022-07-04 | $0.0676 | $0.0690 | $0.0690 | $0.0669 |
2022-07-05 | $0.0690 | $0.0630 | $0.0693 | $0.0586 |
2022-07-06 | $0.0630 | $0.0665 | $0.0667 | $0.0626 |
2022-07-07 | $0.0665 | $0.0711 | $0.0714 | $0.0663 |
2022-07-08 | $0.0711 | $0.0742 | $0.0752 | $0.0711 |
2022-07-09 | $0.0742 | $0.0795 | $0.0796 | $0.0692 |
2022-07-10 | $0.0795 | $0.0653 | $0.0882 | $0.0642 |
2022-07-11 | $0.0653 | $0.0558 | $0.0739 | $0.0539 |
2022-07-12 | $0.0558 | $0.0537 | $0.0571 | $0.0512 |
2022-07-13 | $0.0537 | $0.0556 | $0.0575 | $0.0530 |
2022-07-14 | $0.0556 | $0.0598 | $0.0609 | $0.0550 |
2022-07-15 | $0.0598 | $0.0577 | $0.0619 | $0.0544 |
2022-07-16 | $0.0577 | $0.0586 | $0.0596 | $0.0568 |
2022-07-17 | $0.0586 | $0.0579 | $0.0596 | $0.0575 |
2022-07-18 | $0.0579 | $0.0589 | $0.0599 | $0.0574 |
2022-07-19 | $0.0589 | $0.0587 | $0.0613 | $0.0583 |
2022-07-20 | $0.0587 | $0.0576 | $0.0632 | $0.0570 |
2022-07-21 | $0.0576 | $0.0577 | $0.0581 | $0.0565 |
2022-07-22 | $0.0577 | $0.0571 | $0.0616 | $0.0569 |
2022-07-23 | $0.0571 | $0.0569 | $0.0609 | $0.0558 |
2022-07-24 | $0.0569 | $0.0570 | $0.0589 | $0.0565 |
2022-07-25 | $0.0570 | $0.0554 | $0.0580 | $0.0551 |
2022-07-26 | $0.0554 | $0.0554 | $0.0576 | $0.0544 |
2022-07-27 | $0.0554 | $0.0577 | $0.0581 | $0.0551 |
2022-07-28 | $0.0577 | $0.0585 | $0.0590 | $0.0566 |
2022-07-29 | $0.0585 | $0.0581 | $0.0590 | $0.0575 |
2022-07-30 | $0.0581 | $0.0583 | $0.0622 | $0.0577 |
2022-07-31 | $0.0583 | $0.0579 | $0.0671 | $0.0575 |
2022-08-01 | $0.0579 | $0.0569 | $0.0581 | $0.0564 |
2022-08-02 | $0.0569 | $0.0564 | $0.0668 | $0.0557 |
2022-08-03 | $0.0564 | $0.0561 | $0.0571 | $0.0558 |
2022-08-04 | $0.0561 | $0.0559 | $0.0568 | $0.0555 |
2022-08-05 | $0.0559 | $0.0565 | $0.0572 | $0.0559 |
2022-08-06 | $0.0565 | $0.0565 | $0.0572 | $0.0556 |
2022-08-07 | $0.0565 | $0.0567 | $0.0569 | $0.0553 |
2022-08-08 | $0.0567 | $0.0571 | $0.0669 | $0.0554 |
2022-08-09 | $0.0571 | $0.0559 | $0.0572 | $0.0545 |
2022-08-10 | $0.0559 | $0.0569 | $0.0589 | $0.0552 |
2022-08-11 | $0.0569 | $0.0563 | $0.0577 | $0.0561 |
2022-08-12 | $0.0563 | $0.0568 | $0.0570 | $0.0539 |
2022-08-13 | $0.0568 | $0.0577 | $0.0584 | $0.0568 |
2022-08-14 | $0.0577 | $0.0562 | $0.0581 | $0.0558 |
2022-08-15 | $0.0562 | $0.0545 | $0.0565 | $0.0536 |
2022-08-16 | $0.0545 | $0.0550 | $0.0552 | $0.0537 |
2022-08-17 | $0.0550 | $0.0544 | $0.0555 | $0.0539 |
2022-08-18 | $0.0544 | $0.0544 | $0.0582 | $0.0512 |
2022-08-19 | $0.0544 | $0.0536 | $0.0570 | $0.0523 |
2022-08-20 | $0.0536 | $0.0527 | $0.0582 | $0.0516 |
2022-08-21 | $0.0527 | $0.0528 | $0.0529 | $0.0516 |
2022-08-22 | $0.0528 | $0.0526 | $0.0528 | $0.0518 |
2022-08-23 | $0.0526 | $0.0528 | $0.0528 | $0.0521 |
2022-08-24 | $0.0528 | $0.0527 | $0.0530 | $0.0523 |
2022-08-25 | $0.0527 | $0.0526 | $0.0530 | $0.0523 |
2022-08-26 | $0.0526 | $0.0518 | $0.0529 | $0.0514 |
2022-08-27 | $0.0518 | $0.0517 | $0.0520 | $0.0506 |
2022-08-28 | $0.0517 | $0.0515 | $0.0522 | $0.0507 |
2022-08-29 | $0.0515 | $0.0522 | $0.0522 | $0.0511 |
2022-08-30 | $0.0522 | $0.0514 | $0.0523 | $0.0511 |
2022-08-31 | $0.0514 | $0.0515 | $0.0520 | $0.0507 |
2022-09-01 | $0.0515 | $0.0518 | $0.0520 | $0.0510 |
2022-09-02 | $0.0518 | $0.0512 | $0.0520 | $0.0503 |
2022-09-03 | $0.0512 | $0.0509 | $0.0512 | $0.0500 |
2022-09-04 | $0.0509 | $0.0512 | $0.0514 | $0.0506 |
2022-09-05 | $0.0512 | $0.0506 | $0.0512 | $0.0500 |
2022-09-06 | $0.0506 | $0.0504 | $0.0520 | $0.0502 |
2022-09-07 | $0.0504 | $0.0508 | $0.0510 | $0.04995000 |
2022-09-08 | $0.0508 | $0.0510 | $0.0555 | $0.0502 |
2022-09-09 | $0.0510 | $0.0520 | $0.0522 | $0.0510 |
2022-09-10 | $0.0520 | $0.0528 | $0.0537 | $0.0514 |
2022-09-11 | $0.0528 | $0.0524 | $0.0529 | $0.0521 |
2022-09-12 | $0.0524 | $0.0527 | $0.0531 | $0.0519 |
2022-09-13 | $0.0527 | $0.0514 | $0.0532 | $0.0506 |
2022-09-14 | $0.0514 | $0.0512 | $0.0515 | $0.0506 |
2022-09-15 | $0.0512 | $0.0507 | $0.0515 | $0.04907000 |
2022-09-16 | $0.0507 | $0.0507 | $0.0509 | $0.0504 |
2022-09-17 | $0.0507 | $0.0509 | $0.0511 | $0.0503 |
2022-09-18 | $0.0509 | $0.04989000 | $0.0512 | $0.04890000 |
2022-09-19 | $0.04989000 | $0.04980000 | $0.0500 | $0.04906000 |
2022-09-20 | $0.04980000 | $0.04896000 | $0.0502 | $0.04896000 |
2022-09-21 | $0.04896000 | $0.04929000 | $0.0511 | $0.04671000 |
2022-09-22 | $0.04929000 | $0.04990000 | $0.0501 | $0.04906000 |
2022-09-23 | $0.04990000 | $0.04982000 | $0.0502 | $0.04871000 |
2022-09-24 | $0.04982000 | $0.04941000 | $0.0501 | $0.04864000 |
2022-09-25 | $0.04941000 | $0.04900000 | $0.04953000 | $0.04852000 |
2022-09-26 | $0.04900000 | $0.04930000 | $0.04939000 | $0.04792000 |
2022-09-27 | $0.04930000 | $0.04891000 | $0.04979000 | $0.04854000 |
2022-09-28 | $0.04891000 | $0.04910000 | $0.04920000 | $0.04833000 |
2022-09-29 | $0.04910000 | $0.04902000 | $0.0502 | $0.04862000 |
2022-09-30 | $0.04902000 | $0.04910000 | $0.04977000 | $0.04871000 |
2022-10-01 | $0.04910000 | $0.04888000 | $0.04928000 | $0.04842000 |
2022-10-02 | $0.04888000 | $0.04858000 | $0.04900000 | $0.04590000 |
2022-10-03 | $0.04858000 | $0.04869000 | $0.04891000 | $0.04755000 |
2022-10-04 | $0.04869000 | $0.04860000 | $0.04892000 | $0.04557000 |
2022-10-05 | $0.04860000 | $0.04856000 | $0.04899000 | $0.04822000 |
2022-10-06 | $0.04856000 | $0.04820000 | $0.04868000 | $0.04779000 |
2022-10-07 | $0.04820000 | $0.04801000 | $0.04846000 | $0.04733000 |
2022-10-08 | $0.04801000 | $0.04780000 | $0.04829000 | $0.04621000 |
2022-10-09 | $0.04780000 | $0.04779000 | $0.04800000 | $0.04712000 |
2022-10-10 | $0.04779000 | $0.04729000 | $0.04817000 | $0.04701000 |
2022-10-11 | $0.04729000 | $0.04706000 | $0.04749000 | $0.04661000 |
2022-10-12 | $0.04706000 | $0.04697000 | $0.04728000 | $0.04662000 |
2022-10-13 | $0.04697000 | $0.04636000 | $0.04720000 | $0.04554000 |
2022-10-14 | $0.04636000 | $0.04641000 | $0.04705000 | $0.04581000 |
2022-10-15 | $0.04641000 | $0.04623000 | $0.04659000 | $0.04603000 |
2022-10-16 | $0.04623000 | $0.04631000 | $0.04639000 | $0.04503000 |
2022-10-17 | $0.04631000 | $0.04664000 | $0.04698000 | $0.04582000 |
2022-10-18 | $0.04664000 | $0.04651000 | $0.04688000 | $0.04620000 |
2022-10-19 | $0.04651000 | $0.04598000 | $0.04658000 | $0.04582000 |
2022-10-20 | $0.04598000 | $0.04526000 | $0.04601000 | $0.04492000 |
2022-10-21 | $0.04526000 | $0.04522000 | $0.04551000 | $0.04450000 |
2022-10-22 | $0.04522000 | $0.04547000 | $0.04642000 | $0.04500000 |
2022-10-23 | $0.04547000 | $0.04502000 | $0.04557000 | $0.04235000 |
2022-10-24 | $0.04502000 | $0.04501000 | $0.04560000 | $0.04471000 |
2022-10-25 | $0.04501000 | $0.04525000 | $0.04618000 | $0.04473000 |
2022-10-26 | $0.04525000 | $0.04567000 | $0.04669000 | $0.04508000 |
2022-10-27 | $0.04567000 | $0.04426000 | $0.04659000 | $0.04407000 |
2022-10-28 | $0.04426000 | $0.04458000 | $0.04515000 | $0.04386000 |
2022-10-29 | $0.04458000 | $0.04452000 | $0.04537000 | $0.04439000 |
2022-10-30 | $0.04452000 | $0.04452000 | $0.04538000 | $0.04404000 |
2022-10-31 | $0.04452000 | $0.04434000 | $0.04524000 | $0.04393000 |
2022-11-01 | $0.04434000 | $0.04361000 | $0.04538000 | $0.04339000 |
2022-11-02 | $0.04361000 | $0.04371000 | $0.04462000 | $0.04314000 |
2022-11-03 | $0.04371000 | $0.04379000 | $0.04478000 | $0.04308000 |
2022-11-04 | $0.04379000 | $0.04439000 | $0.04497000 | $0.04324000 |
2022-11-05 | $0.04439000 | $0.04637000 | $0.0516 | $0.04437000 |
2022-11-06 | $0.04637000 | $0.04398000 | $0.04695000 | $0.04329000 |
2022-11-07 | $0.04398000 | $0.04294000 | $0.04403000 | $0.04241000 |
2022-11-08 | $0.04294000 | $0.03796000 | $0.04483000 | $0.03568000 |
2022-11-09 | $0.03796000 | $0.01919000 | $0.03845000 | $0.01027000 |
2022-11-10 | $0.01919000 | $0.03295000 | $0.03394000 | $0.01038000 |
2022-11-11 | $0.03295000 | $0.03096000 | $0.03808000 | $0.02848000 |
2022-11-12 | $0.03096000 | $0.02795000 | $0.03238000 | $0.02637000 |
2022-11-13 | $0.02795000 | $0.02366000 | $0.02819000 | $0.02321000 |
2022-11-14 | $0.02366000 | $0.02056000 | $0.02366000 | $0.01748000 |
2022-11-15 | $0.02056000 | $0.01992000 | $0.03557000 | $0.01704000 |
2022-11-16 | $0.01992000 | $0.01988000 | $0.02272000 | $0.01757000 |
2022-11-17 | $0.01988000 | $0.01389000 | $0.02293000 | $0.01210000 |
2022-11-18 | $0.01389000 | $0.01310000 | $0.01502000 | $0.01202000 |
2022-11-19 | $0.01310000 | $0.01103000 | $0.01333000 | $0.01046000 |
2022-11-20 | $0.01103000 | $0.009249 | $0.01255000 | $0.007729 |
2022-11-21 | $0.009249 | $0.009274 | $0.01037000 | $0.007986 |
2022-11-22 | $0.009274 | $0.008894 | $0.009788 | $0.008336 |
2022-11-23 | $0.008894 | $0.009428 | $0.03102000 | $0.007207 |
2022-11-24 | $0.009428 | $0.01402000 | $0.01665000 | $0.008208 |
2022-11-25 | $0.01402000 | $0.01669000 | $0.02256000 | $0.01183000 |
2022-11-26 | $0.01669000 | $0.02802000 | $0.02993000 | $0.01402000 |
2022-11-27 | $0.02802000 | $0.02584000 | $0.04089000 | $0.02140000 |
2022-11-28 | $0.02584000 | $0.03030000 | $0.03881000 | $0.02116000 |
2022-11-29 | $0.03030000 | $0.02765000 | $0.03531000 | $0.02659000 |
2022-11-30 | $0.02765000 | $0.02539000 | $0.03440000 | $0.02480000 |
2022-12-01 | $0.02539000 | $0.02253000 | $0.03042000 | $0.02174000 |
2022-12-02 | $0.02253000 | $0.02381000 | $0.03283000 | $0.02018000 |
2022-12-03 | $0.02381000 | $0.02200000 | $0.02929000 | $0.02185000 |
2022-12-04 | $0.02200000 | $0.02282000 | $0.02661000 | $0.02118000 |
2022-12-05 | $0.02282000 | $0.02308000 | $0.02644000 | $0.02123000 |
2022-12-06 | $0.02308000 | $0.02686000 | $0.02750000 | $0.02268000 |
2022-12-07 | $0.02686000 | $0.02182000 | $0.02686000 | $0.02090000 |
2022-12-08 | $0.02182000 | $0.02221000 | $0.02493000 | $0.01967000 |
2022-12-09 | $0.02221000 | $0.02085000 | $0.02447000 | $0.01752000 |
2022-12-10 | $0.02085000 | $0.01950000 | $0.02291000 | $0.01850000 |
2022-12-11 | $0.01950000 | $0.02102000 | $0.02187000 | $0.01842000 |
2022-12-12 | $0.02102000 | $0.01798000 | $0.02102000 | $0.01751000 |
2022-12-13 | $0.01798000 | $0.01895000 | $0.01981000 | $0.01719000 |
2022-12-14 | $0.01895000 | $0.01965000 | $0.02223000 | $0.01774000 |
2022-12-15 | $0.01965000 | $0.01849000 | $0.02196000 | $0.01656000 |
2022-12-16 | $0.01849000 | $0.01676000 | $0.02170000 | $0.01634000 |
2022-12-17 | $0.01676000 | $0.01791000 | $0.01979000 | $0.01640000 |
2022-12-18 | $0.01791000 | $0.01967000 | $0.02156000 | $0.01682000 |
2022-12-19 | $0.01967000 | $0.01891000 | $0.02119000 | $0.01744000 |
2022-12-20 | $0.01891000 | $0.01749000 | $0.01954000 | $0.01735000 |
2022-12-21 | $0.01749000 | $0.01851000 | $0.01940000 | $0.01728000 |
2022-12-22 | $0.01851000 | $0.01797000 | $0.01901000 | $0.01748000 |
2022-12-23 | $0.01797000 | $0.01739000 | $0.01899000 | $0.01571000 |
2022-12-24 | $0.01739000 | $0.01752000 | $0.01798000 | $0.01598000 |
2022-12-25 | $0.01752000 | $0.01725000 | $0.01757000 | $0.01713000 |
2022-12-26 | $0.01725000 | $0.01545000 | $0.01801000 | $0.01489000 |
2022-12-27 | $0.01545000 | $0.01667000 | $0.01740000 | $0.01544000 |
2022-12-28 | $0.01667000 | $0.01466000 | $0.01752000 | $0.01388000 |
2022-12-29 | $0.01466000 | $0.01471000 | $0.01766000 | $0.01380000 |
2022-12-30 | $0.01471000 | $0.01390000 | $0.01595000 | $0.01082000 |
2022-12-31 | $0.01390000 | $0.01262000 | $0.01472000 | $0.01250000 |
2023-01-01 | $0.01262000 | $0.01205000 | $0.01429000 | $0.01146000 |
2023-01-02 | $0.01205000 | $0.01273000 | $0.01342000 | $0.01155000 |
2023-01-03 | $0.01273000 | $0.01363000 | $0.01426000 | $0.01174000 |
2023-01-04 | $0.01363000 | $0.01358000 | $0.01617000 | $0.01293000 |
2023-01-05 | $0.01358000 | $0.01406000 | $0.01443000 | $0.01323000 |
2023-01-06 | $0.01406000 | $0.01259000 | $0.01415000 | $0.01226000 |
2023-01-07 | $0.01259000 | $0.01210000 | $0.01371000 | $0.01179000 |
2023-01-08 | $0.01210000 | $0.01268000 | $0.01316000 | $0.01142000 |
2023-01-09 | $0.01268000 | $0.01261000 | $0.01403000 | $0.01204000 |
2023-01-10 | $0.01261000 | $0.01331000 | $0.01395000 | $0.01226000 |
2023-01-11 | $0.01331000 | $0.01258000 | $0.01402000 | $0.01243000 |
2023-01-12 | $0.01258000 | $0.01399000 | $0.01405000 | $0.01250000 |
2023-01-13 | $0.01399000 | $0.01329000 | $0.01399000 | $0.01123000 |
2023-01-14 | $0.01329000 | $0.01648000 | $0.01830000 | $0.01272000 |
2023-01-15 | $0.01648000 | $0.02035000 | $0.02429000 | $0.01497000 |
2023-01-16 | $0.02035000 | $0.02378000 | $0.02431000 | $0.01874000 |
2023-01-17 | $0.02378000 | $0.02049000 | $0.02554000 | $0.02049000 |
2023-01-18 | $0.02049000 | $0.01969000 | $0.02267000 | $0.01793000 |
2023-01-19 | $0.01969000 | $0.01931000 | $0.02084000 | $0.01832000 |
2023-01-20 | $0.01931000 | $0.02118000 | $0.02422000 | $0.01876000 |
2023-01-21 | $0.02118000 | $0.02154000 | $0.02289000 | $0.01949000 |
2023-01-22 | $0.02154000 | $0.02277000 | $0.02363000 | $0.01962000 |
2023-01-23 | $0.02277000 | $0.02221000 | $0.02303000 | $0.02013000 |
2023-01-24 | $0.02221000 | $0.02260000 | $0.02952000 | $0.02035000 |
2023-01-25 | $0.02260000 | $0.02319000 | $0.02331000 | $0.02072000 |
2023-01-26 | $0.02319000 | $0.02303000 | $0.02496000 | $0.02218000 |
2023-01-27 | $0.02303000 | $0.02319000 | $0.02406000 | $0.02253000 |
2023-01-28 | $0.02319000 | $0.02266000 | $0.02377000 | $0.02207000 |
2023-01-29 | $0.02266000 | $0.02237000 | $0.02368000 | $0.02216000 |
2023-01-30 | $0.02237000 | $0.02162000 | $0.02345000 | $0.02115000 |
2023-01-31 | $0.02162000 | $0.02119000 | $0.02208000 | $0.01679000 |
2023-02-01 | $0.02119000 | $0.02206000 | $0.02566000 | $0.01878000 |
2023-02-02 | $0.02206000 | $0.02229000 | $0.02354000 | $0.02110000 |
2023-02-03 | $0.02229000 | $0.02079000 | $0.02259000 | $0.01882000 |
2023-02-04 | $0.02079000 | $0.02035000 | $0.02147000 | $0.01911000 |
2023-02-05 | $0.02035000 | $0.01783000 | $0.02102000 | $0.01555000 |
2023-02-06 | $0.01783000 | $0.02114000 | $0.02310000 | $0.01743000 |
2023-02-07 | $0.02114000 | $0.02033000 | $0.02251000 | $0.01794000 |
2023-02-08 | $0.02033000 | $0.02066000 | $0.02443000 | $0.01956000 |
2023-02-09 | $0.02066000 | $0.01923000 | $0.02143000 | $0.01916000 |
2023-02-10 | $0.01923000 | $0.02079000 | $0.02187000 | $0.01899000 |
2023-02-11 | $0.02079000 | $0.02130000 | $0.02349000 | $0.01995000 |
2023-02-12 | $0.02130000 | $0.02042000 | $0.02204000 | $0.02027000 |
2023-02-13 | $0.02042000 | $0.02026000 | $0.02133000 | $0.01925000 |
2023-02-14 | $0.02026000 | $0.02078000 | $0.02112000 | $0.01940000 |
2023-02-15 | $0.02078000 | $0.02177000 | $0.02370000 | $0.02030000 |
2023-02-16 | $0.02177000 | $0.02209000 | $0.02342000 | $0.02099000 |
2023-02-17 | $0.02209000 | $0.02197000 | $0.02326000 | $0.02143000 |
2023-02-18 | $0.02197000 | $0.02283000 | $0.02372000 | $0.02197000 |
2023-02-19 | $0.02283000 | $0.02316000 | $0.02443000 | $0.02212000 |
2023-02-20 | $0.02316000 | $0.02252000 | $0.02373000 | $0.02233000 |
2023-02-21 | $0.02252000 | $0.02241000 | $0.02363000 | $0.02221000 |
2023-02-22 | $0.02241000 | $0.02208000 | $0.02299000 | $0.02146000 |
2023-02-23 | $0.02208000 | $0.02221000 | $0.02314000 | $0.02175000 |
2023-02-24 | $0.02221000 | $0.02214000 | $0.02323000 | $0.02098000 |
2023-02-25 | $0.02214000 | $0.02223000 | $0.02276000 | $0.02116000 |
2023-02-26 | $0.02223000 | $0.02034000 | $0.02320000 | $0.02013000 |
2023-02-27 | $0.02034000 | $0.02099000 | $0.02205000 | $0.02016000 |
2023-02-28 | $0.02099000 | $0.02041000 | $0.02209000 | $0.02039000 |
2023-03-01 | $0.02041000 | $0.02189000 | $0.02189000 | $0.02036000 |
2023-03-02 | $0.02189000 | $0.02046000 | $0.02209000 | $0.01993000 |
2023-03-03 | $0.02046000 | $0.02089000 | $0.02166000 | $0.02016000 |
2023-03-04 | $0.02089000 | $0.01911000 | $0.02118000 | $0.01847000 |
2023-03-05 | $0.01911000 | $0.01793000 | $0.02004000 | $0.01788000 |
2023-03-06 | $0.01793000 | $0.01675000 | $0.01897000 | $0.01614000 |
2023-03-07 | $0.01675000 | $0.02040000 | $0.02160000 | $0.01654000 |
2023-03-08 | $0.02040000 | $0.01870000 | $0.02150000 | $0.01870000 |
2023-03-09 | $0.01870000 | $0.01810000 | $0.02020000 | $0.01700000 |
2023-03-10 | $0.01810000 | $0.01580000 | $0.01810000 | $0.01490000 |
2023-03-11 | $0.01580000 | $0.01640000 | $0.01680000 | $0.01520000 |
2023-03-12 | $0.01640000 | $0.01920000 | $0.01920000 | $0.01600000 |
2023-03-13 | $0.01920000 | $0.01920000 | $0.01920000 | $0.01920000 |
2023-03-14 | $0.01780000 | $0.01860000 | $0.02200000 | $0.01760000 |
2023-03-15 | $0.01860000 | $0.01840000 | $0.01870000 | $0.01800000 |
2023-03-16 | $0.01840000 | $0.01800000 | $0.02100000 | $0.01780000 |
2023-03-17 | $0.01800000 | $0.01860000 | $0.01890000 | $0.01780000 |
2023-03-18 | $0.01860000 | $0.01820000 | $0.01940000 | $0.01820000 |
2023-03-19 | $0.01820000 | $0.01800000 | $0.01860000 | $0.01730000 |
2023-03-20 | $0.01800000 | $0.01790000 | $0.02080000 | $0.01730000 |
2023-03-21 | $0.01790000 | $0.01810000 | $0.01880000 | $0.01780000 |
2023-03-22 | $0.01810000 | $0.01740000 | $0.01880000 | $0.01740000 |
2023-03-23 | $0.01740000 | $0.01830000 | $0.01850000 | $0.01720000 |
2023-03-24 | $0.01830000 | $0.01740000 | $0.01830000 | $0.01730000 |
2023-03-25 | $0.01740000 | $0.01700000 | $0.01850000 | $0.01690000 |
2023-03-26 | $0.01700000 | $0.01640000 | $0.01770000 | $0.01640000 |
2023-03-27 | $0.01640000 | $0.01580000 | $0.01790000 | $0.01580000 |
2023-03-28 | $0.01580000 | $0.01620000 | $0.01860000 | $0.01580000 |
2023-03-29 | $0.01620000 | $0.01740000 | $0.01830000 | $0.01620000 |
2023-03-30 | $0.01740000 | $0.01720000 | $0.01960000 | $0.01720000 |
2023-03-31 | $0.01720000 | $0.01830000 | $0.01940000 | $0.01720000 |
2023-04-01 | $0.01830000 | $0.01830000 | $0.01920000 | $0.01800000 |
2023-04-02 | $0.01830000 | $0.01810000 | $0.01890000 | $0.01780000 |
2023-04-03 | $0.01810000 | $0.01850000 | $0.01980000 | $0.01810000 |
2023-04-04 | $0.01850000 | $0.01870000 | $0.01880000 | $0.01760000 |
2023-04-05 | $0.01870000 | $0.01840000 | $0.02000000 | $0.01750000 |
2023-04-06 | $0.01840000 | $0.01820000 | $0.01840000 | $0.01740000 |
2023-04-07 | $0.01820000 | $0.01750000 | $0.01820000 | $0.01740000 |
2023-04-08 | $0.01750000 | $0.01780000 | $0.01840000 | $0.01700000 |
2023-04-09 | $0.01780000 | $0.01750000 | $0.01790000 | $0.01640000 |
2023-04-10 | $0.01614000 | $0.01626000 | $0.01643000 | $0.01613000 |
2023-04-11 | $0.01690000 | $0.01690000 | $0.01730000 | $0.01640000 |
2023-04-12 | $0.01690000 | $0.01730000 | $0.01900000 | $0.01590000 |
2023-04-13 | $0.01730000 | $0.01800000 | $0.01850000 | $0.01730000 |
2023-04-14 | $0.01800000 | $0.01860000 | $0.01890000 | $0.01740000 |
2023-04-15 | $0.01860000 | $0.01910000 | $0.01920000 | $0.01790000 |
2023-04-16 | $0.01910000 | $0.01940000 | $0.01970000 | $0.01900000 |
2023-04-17 | $0.01940000 | $0.01940000 | $0.02070000 | $0.01890000 |
2023-04-18 | $0.01940000 | $0.01980000 | $0.02080000 | $0.01910000 |
2023-04-19 | $0.01980000 | $0.02080000 | $0.02170000 | $0.01900000 |
2023-04-20 | $0.02080000 | $0.01890000 | $0.02140000 | $0.01840000 |
2023-04-21 | $0.01890000 | $0.01740000 | $0.01900000 | $0.01720000 |
2023-04-22 | $0.01740000 | $0.01660000 | $0.01740000 | $0.01540000 |
2023-04-23 | $0.01660000 | $0.01660000 | $0.01720000 | $0.01570000 |
2023-04-24 | $0.01660000 | $0.01740000 | $0.02190000 | $0.01570000 |
2023-04-25 | $0.01740000 | $0.01680000 | $0.01760000 | $0.01600000 |
2023-04-26 | $0.01680000 | $0.01730000 | $0.01770000 | $0.01670000 |
2023-04-27 | $0.01730000 | $0.01680000 | $0.01800000 | $0.01590000 |
2023-04-28 | $0.01680000 | $0.01730000 | $0.01750000 | $0.01670000 |
2023-04-29 | $0.01730000 | $0.01730000 | $0.01740000 | $0.01630000 |
2023-04-30 | $0.01730000 | $0.01710000 | $0.01730000 | $0.01670000 |
2023-05-01 | $0.01710000 | $0.01650000 | $0.01710000 | $0.01590000 |
2023-05-02 | $0.01650000 | $0.01600000 | $0.01680000 | $0.01520000 |
2023-05-03 | $0.01600000 | $0.01670000 | $0.01680000 | $0.01560000 |
2023-05-04 | $0.01670000 | $0.01720000 | $0.01810000 | $0.01630000 |
2023-05-05 | $0.01720000 | $0.01770000 | $0.01840000 | $0.01720000 |
2023-05-06 | $0.01770000 | $0.01580000 | $0.01810000 | $0.01540000 |
2023-05-07 | $0.01580000 | $0.01530000 | $0.01650000 | $0.01520000 |
2023-05-08 | $0.01530000 | $0.01550000 | $0.01630000 | $0.01500000 |
2023-05-09 | $0.01550000 | $0.01430000 | $0.01550000 | $0.01350000 |
2023-05-10 | $0.01430000 | $0.01450000 | $0.01530000 | $0.01360000 |
2023-05-11 | $0.01450000 | $0.01450000 | $0.01450000 | $0.01450000 |
2023-05-12 | $0.01510000 | $0.01410000 | $0.01530000 | $0.01400000 |
2023-05-13 | $0.01410000 | $0.01500000 | $0.01500000 | $0.01400000 |
2023-05-14 | $0.01500000 | $0.01470000 | $0.01520000 | $0.01420000 |
2023-05-15 | $0.01470000 | $0.01430000 | $0.01490000 | $0.01400000 |
2023-05-16 | $0.01299000 | $0.01298000 | $0.01300000 | $0.01298000 |
Pair | Exchange |
---|---|
OXY/USD | bitfinex |
OXY/USDT | bitfinex |
OXY/USDT | bitmax |
OXY/USD | ftx |
OXY/USDT | ftx |
OXY/ETH | gateio |
OXY/USDT | gateio |
OXY/KRW | gopax |
OXY/WETH | sushiswap |
OXY/WETH | uniswapv2 |
Oxycoin is a blockchain-based mobile platform with its own native token. The platform features a built in exchange (with fiat), wallet and password management tools, an address book, and a central media hub. Following the launch, Oxycoin will create an Enhanced DAPP SDK, allowing “non-blockchain developers” to build decentralized applications (DAPPs) using JavaScript. The Oxycoin token allows users to vote on platform decisions.
Sorry, detailed technology about Oxy-Fi is not currently available
Sorry, detailed features about Oxy-Fi is not currently available
Oxycoin is a blockchain-based mobile platform with its own native token. The platform features a built in exchange (with fiat), wallet and password management tools, an address book, and a central media hub. Following the launch, Oxycoin will create an Enhanced DAPP SDK, allowing “non-blockchain developers” to build decentralized applications (DAPPs) using JavaScript. The Oxycoin token allows users to vote on platform decisions.
Team:
The OxyCoin ICO will be held from the first of September until the first of October 2017. The ICO token supply is 75% of the total token supply (100M). During the campaign, the tokens will be available for purchase with multiple cryptos including BTC, BCH, ETH and others. The ICO minimum funding goal is 250 BTC and the hard cap is 2000 BTC. The price will be defined by the investments gathered.
Token Reserve Split:
Bonus Structure: