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 | $1.24 | $1.25 | $1.35 | $1.16 |
2021-06-06 | $1.25 | $1.21 | $1.30 | $1.19 |
2021-06-07 | $1.21 | $1.28 | $1.45 | $1.13 |
2021-06-08 | $1.28 | $1.14 | $1.25 | $1.11 |
2021-06-09 | $1.14 | $1.19 | $1.38 | $1.17 |
2021-06-10 | $1.19 | $1.14 | $1.18 | $1.11 |
2021-06-11 | $1.14 | $1.11 | $1.13 | $1.05 |
2021-06-12 | $1.11 | $1.06 | $1.14 | $1.03 |
2021-06-13 | $1.06 | $1.07 | $1.18 | $1.05 |
2021-06-14 | $1.07 | $1.10 | $1.15 | $1.08 |
2021-06-15 | $1.10 | $1.19 | $1.36 | $1.07 |
2021-06-16 | $1.19 | $1.14 | $1.28 | $1.11 |
2021-06-17 | $1.14 | $1.12 | $1.29 | $1.11 |
2021-06-18 | $1.12 | $1.08 | $1.15 | $1.05 |
2021-06-19 | $1.08 | $1.08 | $1.09 | $1.08 |
2021-06-20 | $1.07 | $1.07 | $1.17 | $1.02 |
2021-06-21 | $1.07 | $0.97210000 | $1.09 | $0.89840000 |
2021-06-22 | $0.97210000 | $0.80350000 | $0.99610000 | $0.78390000 |
2021-06-23 | $0.80350000 | $0.82560000 | $0.86260000 | $0.80140000 |
2021-06-24 | $0.82560000 | $0.84230000 | $0.86940000 | $0.82070000 |
2021-06-25 | $0.84230000 | $0.81610000 | $0.87770000 | $0.74660000 |
2021-06-26 | $0.81610000 | $0.79570000 | $0.87780000 | $0.78220000 |
2021-06-27 | $0.79460000 | $0.79990000 | $0.87070000 | $0.79130000 |
2021-06-28 | $0.79990000 | $0.80730000 | $0.88850000 | $0.78540000 |
2021-06-29 | $0.80730000 | $0.83960000 | $0.88730000 | $0.81360000 |
2021-06-30 | $0.85410000 | $0.87190000 | $0.93810000 | $0.81750000 |
2021-07-01 | $0.85260000 | $0.84730000 | $0.85910000 | $0.79010000 |
2021-07-02 | $0.84730000 | $0.84550000 | $0.84770000 | $0.84340000 |
2021-07-03 | $0.84850000 | $0.85950000 | $0.89220000 | $0.83540000 |
2021-07-04 | $0.85950000 | $0.86750000 | $0.91230000 | $0.83820000 |
2021-07-05 | $0.86070000 | $0.84730000 | $0.91670000 | $0.81220000 |
2021-07-06 | $0.85100000 | $0.87170000 | $0.91490000 | $0.85430000 |
2021-07-07 | $0.87170000 | $0.89510000 | $0.89510000 | $0.84970000 |
2021-07-08 | $0.88770000 | $0.89190000 | $0.96350000 | $0.86130000 |
2021-07-09 | $0.88960000 | $0.86920000 | $0.92390000 | $0.86750000 |
2021-07-10 | $0.86920000 | $0.83000000 | $0.87580000 | $0.82410000 |
2021-07-11 | $0.83000000 | $0.85380000 | $0.87160000 | $0.83520000 |
2021-07-12 | $0.85380000 | $0.81170000 | $0.84430000 | $0.79200000 |
2021-07-13 | $0.81170000 | $0.81820000 | $0.83560000 | $0.77080000 |
2021-07-14 | $0.81820000 | $0.82280000 | $0.96600000 | $0.82100000 |
2021-07-15 | $0.82280000 | $0.81370000 | $0.83790000 | $0.78680000 |
2021-07-16 | $0.81370000 | $0.80320000 | $0.83770000 | $0.78290000 |
2021-07-17 | $0.80320000 | $0.79360000 | $0.83220000 | $0.79130000 |
2021-07-18 | $0.79360000 | $0.79600000 | $0.79610000 | $0.79300000 |
2021-07-19 | $0.79750000 | $0.77980000 | $0.79470000 | $0.74760000 |
2021-07-20 | $0.77980000 | $0.74910000 | $0.79770000 | $0.73480000 |
2021-07-21 | $0.74910000 | $0.77520000 | $0.84370000 | $0.75430000 |
2021-07-22 | $0.77520000 | $0.77730000 | $0.79650000 | $0.76560000 |
2021-07-23 | $0.77730000 | $0.75080000 | $0.81900000 | $0.74250000 |
2021-07-24 | $0.75080000 | $0.74890000 | $0.80050000 | $0.74000000 |
2021-07-25 | $0.74890000 | $0.74210000 | $0.79040000 | $0.73600000 |
2021-07-26 | $0.73600000 | $0.73720000 | $0.77710000 | $0.69360000 |
2021-07-27 | $0.74010000 | $0.73430000 | $0.91140000 | $0.72350000 |
2021-07-28 | $0.72910000 | $0.72290000 | $0.75340000 | $0.70490000 |
2021-07-29 | $0.72090000 | $0.72310000 | $0.84610000 | $0.72310000 |
2021-07-30 | $0.72460000 | $0.75760000 | $0.80620000 | $0.75130000 |
2021-07-31 | $0.75880000 | $0.75840000 | $0.76220000 | $0.75340000 |
2021-08-01 | $0.74530000 | $0.74560000 | $0.77670000 | $0.71410000 |
2021-08-02 | $0.74560000 | $0.82550000 | $0.84700000 | $0.73230000 |
2021-08-03 | $0.83440000 | $0.83370000 | $0.88890000 | $0.78560000 |
2021-08-04 | $0.83370000 | $0.91260000 | $1.12 | $0.88040000 |
2021-08-05 | $0.91600000 | $0.89460000 | $0.98700000 | $0.87910000 |
2021-08-06 | $0.90030000 | $0.93800000 | $1.13 | $0.91570000 |
2021-08-07 | $0.93760000 | $0.99900000 | $1.09 | $0.96600000 |
2021-08-08 | $0.99900000 | $0.94930000 | $0.98570000 | $0.92870000 |
2021-08-09 | $0.94570000 | $1.23 | $1.24 | $0.98970000 |
2021-08-10 | $1.23 | $1.15 | $1.23 | $1.11 |
2021-08-11 | $1.15 | $1.08 | $1.18 | $1.08 |
2021-08-12 | $1.11 | $1.07 | $1.11 | $1.05 |
2021-08-13 | $1.07 | $1.11 | $1.28 | $1.10 |
2021-08-14 | $1.11 | $1.11 | $1.16 | $1.09 |
2021-08-15 | $1.11 | $1.08 | $1.17 | $1.07 |
2021-08-16 | $1.08 | $1.07 | $1.11 | $1.02 |
2021-08-17 | $1.07 | $0.99670000 | $1.06 | $0.95630000 |
2021-08-18 | $0.99670000 | $0.97640000 | $1.02 | $0.95950000 |
2021-08-19 | $0.97640000 | $1.01 | $1.10 | $1.01 |
2021-08-20 | $1.01 | $1.23 | $1.37 | $1.04 |
2021-08-21 | $1.23 | $1.18 | $1.29 | $1.17 |
2021-08-22 | $1.18 | $1.17 | $1.23 | $1.16 |
2021-08-23 | $1.17 | $1.17 | $1.26 | $1.15 |
2021-08-24 | $1.16 | $1.11 | $1.15 | $1.08 |
2021-08-25 | $1.11 | $1.20 | $1.22 | $1.14 |
2021-08-26 | $1.20 | $1.15 | $1.24 | $1.12 |
2021-08-27 | $1.14 | $1.24 | $1.30 | $1.18 |
2021-08-28 | $1.24 | $1.25 | $1.34 | $1.22 |
2021-08-29 | $1.25 | $1.21 | $1.27 | $1.20 |
2021-08-30 | $1.21 | $1.15 | $1.22 | $1.13 |
2021-08-31 | $1.15 | $1.17 | $1.32 | $1.17 |
2021-09-01 | $1.16 | $1.24 | $1.32 | $1.23 |
2021-09-02 | $1.24 | $1.18 | $1.37 | $1.15 |
2021-09-03 | $1.18 | $1.20 | $1.25 | $1.18 |
2021-09-04 | $1.20 | $1.18 | $1.20 | $1.15 |
2021-09-05 | $1.18 | $1.20 | $1.22 | $1.19 |
2021-09-06 | $1.20 | $1.24 | $1.25 | $1.19 |
2021-09-07 | $1.24 | $1.06 | $1.21 | $1.04 |
2021-09-08 | $1.06 | $1.09 | $1.12 | $1.05 |
2021-09-09 | $1.09 | $1.07 | $1.09 | $1.05 |
2021-09-10 | $1.07 | $1.07 | $1.25 | $0.98790000 |
2021-09-11 | $1.07 | $1.09 | $1.13 | $1.06 |
2021-09-12 | $1.09 | $1.09 | $1.18 | $1.07 |
2021-09-13 | $1.09 | $1.04 | $1.10 | $1.03 |
2021-09-14 | $1.04 | $1.05 | $1.11 | $1.05 |
2021-09-15 | $1.05 | $1.05 | $1.13 | $1.05 |
2021-09-16 | $1.05 | $1.13 | $1.28 | $1.03 |
2021-09-17 | $1.13 | $1.10 | $1.13 | $1.05 |
2021-09-18 | $1.10 | $1.17 | $1.27 | $1.06 |
2021-09-19 | $1.17 | $1.12 | $1.14 | $1.09 |
2021-09-20 | $1.12 | $1.04 | $1.05 | $0.98040000 |
2021-09-21 | $1.04 | $0.95000000 | $1.13 | $0.90230000 |
2021-09-22 | $0.95120000 | $1.01 | $1.23 | $0.96060000 |
2021-09-23 | $1.01 | $0.99620000 | $1.06 | $0.97860000 |
2021-09-24 | $0.99620000 | $0.91710000 | $0.97920000 | $0.88830000 |
2021-09-25 | $0.91710000 | $0.85980000 | $0.96210000 | $0.84160000 |
2021-09-26 | $0.85980000 | $0.84450000 | $0.90950000 | $0.84050000 |
2021-09-27 | $0.84450000 | $0.83530000 | $0.88420000 | $0.78620000 |
2021-09-28 | $0.83530000 | $0.83050000 | $0.83530000 | $0.82800000 |
2022-05-21 | $0.14080000 | $0.13480000 | $0.14180000 | $0.12790000 |
2022-05-22 | $0.13480000 | $0.13590000 | $0.19620000 | $0.13190000 |
2022-05-23 | $0.13590000 | $0.13390000 | $0.14590000 | $0.13190000 |
2022-05-24 | $0.13390000 | $0.12570000 | $0.13510000 | $0.12350000 |
2022-05-25 | $0.12570000 | $0.13220000 | $0.15580000 | $0.12350000 |
2022-05-26 | $0.13220000 | $0.12400000 | $0.15380000 | $0.11990000 |
2022-05-27 | $0.12400000 | $0.12390000 | $0.14880000 | $0.11240000 |
2022-05-28 | $0.12390000 | $0.13290000 | $0.14960000 | $0.11800000 |
2022-05-29 | $0.13290000 | $0.13990000 | $0.14980000 | $0.12890000 |
2022-05-30 | $0.13990000 | $0.14690000 | $0.15540000 | $0.12350000 |
2022-05-31 | $0.14690000 | $0.14620000 | $0.15960000 | $0.13540000 |
2022-06-01 | $0.14620000 | $0.14390000 | $0.17700000 | $0.12710000 |
2022-06-02 | $0.14390000 | $0.14840000 | $0.15830000 | $0.13990000 |
2022-06-03 | $0.14840000 | $0.14620000 | $0.16340000 | $0.13820000 |
2022-06-04 | $0.14620000 | $0.14760000 | $0.16170000 | $0.14300000 |
2022-06-05 | $0.14760000 | $0.16970000 | $0.22130000 | $0.14550000 |
2022-06-06 | $0.16970000 | $0.17100000 | $0.18330000 | $0.15720000 |
2022-06-07 | $0.17100000 | $0.16740000 | $0.18870000 | $0.15870000 |
2022-06-08 | $0.16740000 | $0.16070000 | $0.16990000 | $0.15850000 |
2022-06-09 | $0.16070000 | $0.15770000 | $0.16890000 | $0.14990000 |
2022-06-10 | $0.15770000 | $0.14350000 | $0.15800000 | $0.14090000 |
2022-06-11 | $0.14350000 | $0.12950000 | $0.14350000 | $0.12700000 |
2022-06-12 | $0.12950000 | $0.12500000 | $0.13370000 | $0.12290000 |
2022-06-13 | $0.12500000 | $0.13770000 | $0.23530000 | $0.10480000 |
2022-06-14 | $0.13770000 | $0.12380000 | $0.14270000 | $0.12280000 |
2022-06-15 | $0.12380000 | $0.13680000 | $0.14290000 | $0.11010000 |
2022-06-16 | $0.13680000 | $0.12080000 | $0.13710000 | $0.11990000 |
2022-06-17 | $0.12080000 | $0.12110000 | $0.12980000 | $0.11900000 |
2022-06-18 | $0.12110000 | $0.11850000 | $0.12680000 | $0.11530000 |
2022-06-19 | $0.11850000 | $0.12450000 | $0.15660000 | $0.11420000 |
2022-06-20 | $0.12450000 | $0.13230000 | $0.13950000 | $0.11810000 |
2022-06-21 | $0.20910000 | $0.20900000 | $0.20930000 | $0.20870000 |
2022-06-22 | $0.13260000 | $0.12970000 | $0.13260000 | $0.12170000 |
2022-06-23 | $0.12970000 | $0.12950000 | $0.13780000 | $0.12400000 |
2022-06-24 | $0.12950000 | $0.13170000 | $0.13580000 | $0.12580000 |
2022-06-25 | $0.13170000 | $0.12860000 | $0.13750000 | $0.12700000 |
2022-06-26 | $0.12860000 | $0.11620000 | $0.19210000 | $0.09938000 |
2022-06-27 | $0.11620000 | $0.12120000 | $0.13770000 | $0.11410000 |
2022-06-28 | $0.12120000 | $0.12190000 | $0.14100000 | $0.11930000 |
2022-06-29 | $0.12190000 | $0.11650000 | $0.14360000 | $0.11410000 |
2022-06-30 | $0.11650000 | $0.11960000 | $0.16220000 | $0.10820000 |
2022-07-01 | $0.11960000 | $0.11810000 | $0.12550000 | $0.11590000 |
2022-07-02 | $0.11810000 | $0.11840000 | $0.12020000 | $0.11640000 |
2022-07-03 | $0.11840000 | $0.11980000 | $0.12230000 | $0.11690000 |
2022-07-04 | $0.11980000 | $0.12160000 | $0.12480000 | $0.11790000 |
2022-07-05 | $0.12160000 | $0.12150000 | $0.12340000 | $0.11300000 |
2022-07-06 | $0.12150000 | $0.12100000 | $0.13540000 | $0.11530000 |
2022-07-07 | $0.12100000 | $0.12370000 | $0.12570000 | $0.11680000 |
2022-07-08 | $0.12370000 | $0.12770000 | $0.13000000 | $0.12180000 |
2022-07-09 | $0.12770000 | $0.13070000 | $0.13590000 | $0.12330000 |
2022-07-10 | $0.13070000 | $0.12690000 | $0.13130000 | $0.12530000 |
2022-07-11 | $0.12690000 | $0.12330000 | $0.13120000 | $0.12090000 |
2022-07-12 | $0.12330000 | $0.11650000 | $0.12490000 | $0.11560000 |
2022-07-13 | $0.11650000 | $0.12100000 | $0.12240000 | $0.11530000 |
2022-07-14 | $0.12100000 | $0.12310000 | $0.12910000 | $0.11780000 |
2022-07-15 | $0.12310000 | $0.12530000 | $0.12560000 | $0.11950000 |
2022-07-16 | $0.12530000 | $0.12440000 | $0.12740000 | $0.12200000 |
2022-07-17 | $0.12440000 | $0.12600000 | $0.12810000 | $0.12260000 |
2022-07-18 | $0.12600000 | $0.13560000 | $0.13560000 | $0.12540000 |
2022-07-19 | $0.13560000 | $0.13510000 | $0.13630000 | $0.12600000 |
2022-07-20 | $0.13510000 | $0.12750000 | $0.13600000 | $0.12370000 |
2022-07-21 | $0.12750000 | $0.12900000 | $0.13140000 | $0.12170000 |
2022-07-22 | $0.12900000 | $0.12540000 | $0.13240000 | $0.12340000 |
2022-07-23 | $0.12540000 | $0.12360000 | $0.12970000 | $0.12050000 |
2022-07-24 | $0.12360000 | $0.12560000 | $0.12800000 | $0.12280000 |
2022-07-25 | $0.12560000 | $0.12820000 | $0.12990000 | $0.12230000 |
2022-07-26 | $0.12820000 | $0.12200000 | $0.12970000 | $0.12100000 |
2022-07-27 | $0.12200000 | $0.13100000 | $0.13290000 | $0.12050000 |
2022-07-28 | $0.13100000 | $0.14200000 | $0.15990000 | $0.12790000 |
2022-07-29 | $0.14200000 | $0.14460000 | $0.17040000 | $0.13960000 |
2022-07-30 | $0.14460000 | $0.13790000 | $0.15320000 | $0.13690000 |
2022-07-31 | $0.13790000 | $0.14650000 | $0.14870000 | $0.13670000 |
2022-08-01 | $0.14650000 | $0.14270000 | $0.16300000 | $0.13890000 |
2022-08-02 | $0.14270000 | $0.14650000 | $0.14830000 | $0.13920000 |
2022-08-03 | $0.14650000 | $0.14410000 | $0.14770000 | $0.14270000 |
2022-08-04 | $0.14410000 | $0.14240000 | $0.15070000 | $0.14130000 |
2022-08-05 | $0.14240000 | $0.15380000 | $0.15690000 | $0.14190000 |
2022-08-06 | $0.15380000 | $0.15340000 | $0.16270000 | $0.15100000 |
2022-08-07 | $0.15340000 | $0.15230000 | $0.15540000 | $0.14970000 |
2022-08-08 | $0.15230000 | $0.15070000 | $0.15510000 | $0.14940000 |
2022-08-09 | $0.15070000 | $0.14960000 | $0.19100000 | $0.14630000 |
2022-08-10 | $0.14960000 | $0.14470000 | $0.15060000 | $0.14400000 |
2022-08-11 | $0.14470000 | $0.15960000 | $0.27150000 | $0.14430000 |
2022-08-12 | $0.15960000 | $0.15270000 | $0.17370000 | $0.15130000 |
2022-08-13 | $0.15270000 | $0.15870000 | $0.15990000 | $0.14750000 |
2022-08-14 | $0.15870000 | $0.15260000 | $0.15880000 | $0.15000000 |
2022-08-15 | $0.15260000 | $0.15230000 | $0.15450000 | $0.14580000 |
2022-08-16 | $0.15230000 | $0.15160000 | $0.19330000 | $0.14800000 |
2022-08-17 | $0.15160000 | $0.14990000 | $0.15790000 | $0.14900000 |
2022-08-18 | $0.14990000 | $0.15010000 | $0.15280000 | $0.14580000 |
2022-08-19 | $0.15010000 | $0.14090000 | $0.17770000 | $0.13960000 |
2022-08-20 | $0.14090000 | $0.14580000 | $0.16770000 | $0.13700000 |
2022-08-21 | $0.14580000 | $0.14680000 | $0.15920000 | $0.14130000 |
2022-08-22 | $0.14680000 | $0.15320000 | $0.17370000 | $0.14510000 |
2022-08-23 | $0.15320000 | $0.15650000 | $0.16100000 | $0.15310000 |
2022-08-24 | $0.15650000 | $0.15910000 | $0.19040000 | $0.15000000 |
2022-08-25 | $0.15910000 | $0.15930000 | $0.16940000 | $0.15270000 |
2022-08-26 | $0.15930000 | $0.15150000 | $0.16220000 | $0.15120000 |
2022-08-27 | $0.15150000 | $0.15070000 | $0.15190000 | $0.15010000 |
2022-08-28 | $0.15070000 | $0.15270000 | $0.15750000 | $0.15020000 |
2022-08-29 | $0.15270000 | $0.15680000 | $0.15710000 | $0.15210000 |
2022-08-30 | $0.15680000 | $0.15880000 | $0.17950000 | $0.15640000 |
2022-08-31 | $0.15880000 | $0.15460000 | $0.16300000 | $0.15190000 |
2022-09-01 | $0.15460000 | $0.15720000 | $0.15760000 | $0.15460000 |
2022-09-02 | $0.15720000 | $0.15670000 | $0.16000000 | $0.15650000 |
2022-09-03 | $0.15670000 | $0.15030000 | $0.15670000 | $0.14820000 |
2022-09-04 | $0.15030000 | $0.15060000 | $0.15070000 | $0.14970000 |
2022-09-05 | $0.15060000 | $0.14410000 | $0.15190000 | $0.14320000 |
2022-09-06 | $0.14410000 | $0.14400000 | $0.14790000 | $0.14350000 |
2022-09-07 | $0.14400000 | $0.14390000 | $0.14430000 | $0.14280000 |
2022-09-08 | $0.14390000 | $0.14760000 | $0.14830000 | $0.14370000 |
2022-09-09 | $0.14760000 | $0.15490000 | $0.15680000 | $0.14750000 |
2022-09-10 | $0.15490000 | $0.15640000 | $0.15990000 | $0.15410000 |
2022-09-11 | $0.15640000 | $0.15790000 | $0.16490000 | $0.15440000 |
2022-09-12 | $0.15790000 | $0.15760000 | $0.16500000 | $0.15410000 |
2022-09-13 | $0.15760000 | $0.14230000 | $0.16030000 | $0.14210000 |
2022-09-14 | $0.14230000 | $0.13850000 | $0.15670000 | $0.13680000 |
2022-09-15 | $0.13850000 | $0.12670000 | $0.13880000 | $0.12390000 |
2022-09-16 | $0.12670000 | $0.12840000 | $0.14380000 | $0.12120000 |
2022-09-17 | $0.12840000 | $0.12970000 | $0.13040000 | $0.12650000 |
2022-09-18 | $0.12970000 | $0.12720000 | $0.13040000 | $0.12220000 |
2022-09-19 | $0.12720000 | $0.12520000 | $0.13850000 | $0.12010000 |
2022-09-20 | $0.12520000 | $0.12880000 | $0.13280000 | $0.12410000 |
2022-09-21 | $0.12880000 | $0.12740000 | $0.12980000 | $0.12650000 |
2022-09-22 | $0.12740000 | $0.12660000 | $0.13240000 | $0.12440000 |
2022-09-23 | $0.12660000 | $0.12460000 | $0.12710000 | $0.12370000 |
2022-09-24 | $0.12460000 | $0.12600000 | $0.12800000 | $0.12410000 |
2022-09-25 | $0.12600000 | $0.12590000 | $0.12690000 | $0.12340000 |
2022-09-26 | $0.12590000 | $0.12780000 | $0.12780000 | $0.12350000 |
2022-09-27 | $0.24790000 | $0.24790000 | $0.24810000 | $0.24780000 |
2022-09-28 | $0.12780000 | $0.13040000 | $0.14420000 | $0.12320000 |
2022-09-29 | $0.13040000 | $0.12770000 | $0.13080000 | $0.12610000 |
2022-09-30 | $0.12770000 | $0.13010000 | $0.13550000 | $0.12680000 |
2022-10-01 | $0.13010000 | $0.12710000 | $0.14220000 | $0.12580000 |
2022-10-02 | $0.12710000 | $0.12680000 | $0.12920000 | $0.12610000 |
2022-10-03 | $0.12680000 | $0.13320000 | $0.16690000 | $0.12360000 |
2022-10-04 | $0.13320000 | $0.13690000 | $0.13980000 | $0.12780000 |
2022-10-05 | $0.13690000 | $0.13270000 | $0.13740000 | $0.13060000 |
2022-10-06 | $0.13270000 | $0.13180000 | $0.13930000 | $0.13090000 |
2022-10-07 | $0.13180000 | $0.13470000 | $0.13960000 | $0.12900000 |
2022-10-08 | $0.13470000 | $0.13010000 | $0.13590000 | $0.12780000 |
2022-10-09 | $0.13010000 | $0.13050000 | $0.13100000 | $0.12810000 |
2022-10-10 | $0.13050000 | $0.12600000 | $0.13180000 | $0.12240000 |
2022-10-11 | $0.12600000 | $0.12130000 | $0.12600000 | $0.11760000 |
2022-10-12 | $0.12130000 | $0.12080000 | $0.12300000 | $0.11940000 |
2022-10-13 | $0.12080000 | $0.12040000 | $0.12380000 | $0.11730000 |
2022-10-14 | $0.12040000 | $0.12280000 | $0.12600000 | $0.11710000 |
2022-10-15 | $0.12280000 | $0.12170000 | $0.12550000 | $0.11710000 |
2022-10-16 | $0.12170000 | $0.11710000 | $0.13310000 | $0.11540000 |
2022-10-17 | $0.11710000 | $0.11240000 | $0.11850000 | $0.10950000 |
2022-10-18 | $0.11240000 | $0.12060000 | $0.13280000 | $0.11200000 |
2022-10-19 | $0.12060000 | $0.13000000 | $0.13450000 | $0.10820000 |
2022-10-20 | $0.13000000 | $0.13270000 | $0.13440000 | $0.12330000 |
2022-10-21 | $0.13270000 | $0.12360000 | $0.13270000 | $0.12000000 |
2022-10-22 | $0.12360000 | $0.12390000 | $0.12410000 | $0.12110000 |
2022-10-23 | $0.12390000 | $0.12480000 | $0.12870000 | $0.12080000 |
2022-10-24 | $0.12480000 | $0.12790000 | $0.13940000 | $0.12480000 |
2022-10-25 | $0.12790000 | $0.14150000 | $0.14430000 | $0.12530000 |
2022-10-26 | $0.14150000 | $0.16810000 | $0.23450000 | $0.14020000 |
2022-10-27 | $0.16810000 | $0.13870000 | $0.16880000 | $0.13840000 |
2022-10-28 | $0.13870000 | $0.13730000 | $0.14610000 | $0.12950000 |
2022-10-29 | $0.13730000 | $0.13440000 | $0.14390000 | $0.13390000 |
2022-10-30 | $0.13440000 | $0.13240000 | $0.13740000 | $0.13050000 |
2022-10-31 | $0.13240000 | $0.13480000 | $0.13710000 | $0.12990000 |
2022-11-01 | $0.13480000 | $0.13290000 | $0.13570000 | $0.13110000 |
2022-11-02 | $0.13290000 | $0.13120000 | $0.13320000 | $0.13030000 |
2022-11-03 | $0.13120000 | $0.12830000 | $0.13130000 | $0.12480000 |
2022-11-04 | $0.12830000 | $0.12370000 | $0.12970000 | $0.12020000 |
2022-11-05 | $0.12370000 | $0.12370000 | $0.12900000 | $0.12170000 |
2022-11-06 | $0.12370000 | $0.12430000 | $0.12970000 | $0.12100000 |
2022-11-07 | $0.12430000 | $0.12290000 | $0.12690000 | $0.12290000 |
2022-11-08 | $0.12290000 | $0.11380000 | $0.12600000 | $0.11230000 |
2022-11-09 | $0.11380000 | $0.0934 | $0.11530000 | $0.0862 |
2022-11-10 | $0.0934 | $0.10120000 | $0.10320000 | $0.0928 |
2022-11-11 | $0.10120000 | $0.10210000 | $0.11940000 | $0.0941 |
2022-11-12 | $0.10210000 | $0.10190000 | $0.12830000 | $0.09960000 |
2022-11-13 | $0.10190000 | $0.0974 | $0.10250000 | $0.0954 |
2022-11-14 | $0.22630000 | $0.22610000 | $0.22640000 | $0.22600000 |
2022-11-15 | $0.0947 | $0.0940 | $0.0970 | $0.0856 |
2022-11-16 | $0.0940 | $0.09992000 | $0.10790000 | $0.0936 |
2022-11-17 | $0.09992000 | $0.0985 | $0.10680000 | $0.0961 |
2022-11-18 | $0.0985 | $0.10030000 | $0.10790000 | $0.0985 |
2022-11-19 | $0.10030000 | $0.0973 | $0.10040000 | $0.0969 |
2022-11-20 | $0.0973 | $0.0837 | $0.0973 | $0.0806 |
2022-11-21 | $0.0837 | $0.0847 | $0.0889 | $0.0813 |
2022-11-22 | $0.0847 | $0.0850 | $0.0866 | $0.0829 |
2022-11-23 | $0.21110000 | $0.21120000 | $0.21140000 | $0.21080000 |
2022-11-24 | $0.0856 | $0.0853 | $0.0894 | $0.0840 |
2022-11-25 | $0.0853 | $0.0851 | $0.0868 | $0.0839 |
2022-11-26 | $0.0851 | $0.0872 | $0.0872 | $0.0839 |
2022-11-27 | $0.0872 | $0.0868 | $0.0897 | $0.0854 |
2022-11-28 | $0.0868 | $0.0879 | $0.0880 | $0.0851 |
2022-11-29 | $0.0879 | $0.0890 | $0.11150000 | $0.0870 |
2022-11-30 | $0.0890 | $0.0921 | $0.10500000 | $0.0887 |
2022-12-01 | $0.0921 | $0.0903 | $0.10300000 | $0.0888 |
2022-12-02 | $0.0903 | $0.0899 | $0.0933 | $0.0888 |
2022-12-03 | $0.0899 | $0.0916 | $0.0940 | $0.0893 |
2022-12-04 | $0.0916 | $0.0937 | $0.0949 | $0.0915 |
2022-12-05 | $0.0937 | $0.0945 | $0.0953 | $0.0920 |
2022-12-06 | $0.0945 | $0.0952 | $0.0969 | $0.0935 |
2022-12-07 | $0.0952 | $0.0901 | $0.0962 | $0.0899 |
2022-12-08 | $0.0901 | $0.0893 | $0.0910 | $0.0889 |
2022-12-09 | $0.0893 | $0.0824 | $0.0908 | $0.0808 |
2022-12-10 | $0.0824 | $0.0839 | $0.0870 | $0.0824 |
2022-12-11 | $0.0839 | $0.0830 | $0.0841 | $0.0823 |
2022-12-12 | $0.0830 | $0.0826 | $0.0842 | $0.0805 |
2022-12-13 | $0.0826 | $0.0841 | $0.0846 | $0.0790 |
2022-12-14 | $0.0841 | $0.0833 | $0.0845 | $0.0800 |
2022-12-15 | $0.0833 | $0.0827 | $0.0839 | $0.0816 |
2022-12-16 | $0.0827 | $0.0792 | $0.0828 | $0.0786 |
2022-12-17 | $0.0792 | $0.0794 | $0.0801 | $0.0780 |
2022-12-18 | $0.0794 | $0.0789 | $0.0806 | $0.0779 |
2022-12-19 | $0.0789 | $0.0769 | $0.0795 | $0.0769 |
2022-12-20 | $0.0769 | $0.0744 | $0.0809 | $0.0740 |
2022-12-21 | $0.0744 | $0.0727 | $0.0745 | $0.0719 |
2022-12-22 | $0.0727 | $0.0733 | $0.0895 | $0.0720 |
2022-12-23 | $0.0733 | $0.0831 | $0.10800000 | $0.0714 |
2022-12-24 | $0.0831 | $0.0743 | $0.0838 | $0.0736 |
2022-12-25 | $0.0743 | $0.0727 | $0.0761 | $0.0706 |
2022-12-26 | $0.0727 | $0.0741 | $0.0820 | $0.0721 |
2022-12-27 | $0.0741 | $0.0757 | $0.0896 | $0.0732 |
2022-12-28 | $0.0757 | $0.0759 | $0.0786 | $0.0754 |
2022-12-29 | $0.0759 | $0.0730 | $0.0761 | $0.0720 |
2022-12-30 | $0.0730 | $0.0724 | $0.0740 | $0.0711 |
2022-12-31 | $0.0724 | $0.0734 | $0.0734 | $0.0721 |
2023-01-01 | $0.0734 | $0.0717 | $0.0748 | $0.0689 |
2023-01-02 | $0.0717 | $0.0730 | $0.0740 | $0.0717 |
2023-01-03 | $0.0730 | $0.0724 | $0.0739 | $0.0664 |
2023-01-04 | $0.0724 | $0.0726 | $0.0756 | $0.0720 |
2023-01-05 | $0.0726 | $0.0717 | $0.0727 | $0.0714 |
2023-01-06 | $0.0717 | $0.0720 | $0.0720 | $0.0705 |
2023-01-07 | $0.0720 | $0.0727 | $0.0744 | $0.0715 |
2023-01-08 | $0.0727 | $0.0739 | $0.0763 | $0.0715 |
2023-01-09 | $0.0739 | $0.0765 | $0.0774 | $0.0737 |
2023-01-10 | $0.0765 | $0.0753 | $0.0789 | $0.0742 |
2023-01-11 | $0.0753 | $0.0728 | $0.0771 | $0.0700 |
2023-01-12 | $0.0728 | $0.0764 | $0.0788 | $0.0715 |
2023-01-13 | $0.0764 | $0.0814 | $0.0840 | $0.0742 |
2023-01-14 | $0.0814 | $0.0823 | $0.0989 | $0.0776 |
2023-01-15 | $0.0823 | $0.0795 | $0.0844 | $0.0788 |
2023-01-16 | $0.0795 | $0.0859 | $0.0861 | $0.0794 |
2023-01-17 | $0.0859 | $0.0823 | $0.0870 | $0.0817 |
2023-01-18 | $0.0823 | $0.0815 | $0.0840 | $0.0814 |
2023-01-19 | $0.0815 | $0.0769 | $0.0821 | $0.0755 |
2023-01-20 | $0.0769 | $0.0800 | $0.0801 | $0.0767 |
2023-01-21 | $0.0800 | $0.0842 | $0.0858 | $0.0799 |
2023-01-22 | $0.0842 | $0.0858 | $0.0860 | $0.0838 |
2023-01-23 | $0.30200000 | $0.30200000 | $0.30210000 | $0.30190000 |
2023-01-24 | $0.0851 | $0.0862 | $0.0880 | $0.0827 |
2023-01-25 | $0.0862 | $0.0848 | $0.0880 | $0.0837 |
2023-01-26 | $0.0848 | $0.0876 | $0.0878 | $0.0842 |
2023-01-27 | $0.0876 | $0.0865 | $0.0876 | $0.0851 |
2023-01-28 | $0.0865 | $0.0900 | $0.0970 | $0.0850 |
2023-01-29 | $0.0900 | $0.0919 | $0.0966 | $0.0876 |
2023-01-30 | $0.0919 | $0.0892 | $0.0923 | $0.0879 |
2023-01-31 | $0.0892 | $0.0888 | $0.0895 | $0.0873 |
2023-02-01 | $0.0888 | $0.0872 | $0.0901 | $0.0846 |
2023-02-02 | $0.0872 | $0.0929 | $0.0952 | $0.0872 |
2023-02-03 | $0.0929 | $0.0981 | $0.10620000 | $0.0906 |
2023-02-04 | $0.0981 | $0.0965 | $0.09920000 | $0.0940 |
2023-02-05 | $0.0965 | $0.10360000 | $0.10800000 | $0.0958 |
2023-02-06 | $0.10360000 | $0.10280000 | $0.10700000 | $0.10030000 |
2023-02-07 | $0.10280000 | $0.10870000 | $0.11000000 | $0.0986 |
2023-02-08 | $0.10870000 | $0.11300000 | $0.11840000 | $0.10200000 |
2023-02-09 | $0.11300000 | $0.12310000 | $0.13460000 | $0.10650000 |
2023-02-10 | $0.12310000 | $0.12740000 | $0.14890000 | $0.11890000 |
2023-02-11 | $0.12740000 | $0.14450000 | $0.14540000 | $0.12700000 |
2023-02-12 | $0.14450000 | $0.14670000 | $0.15200000 | $0.14170000 |
2023-02-13 | $0.14670000 | $0.13670000 | $0.14770000 | $0.12760000 |
2023-02-14 | $0.13670000 | $0.15060000 | $0.23900000 | $0.13640000 |
2023-02-15 | $0.15060000 | $0.16600000 | $0.17400000 | $0.15010000 |
2023-02-16 | $0.16600000 | $0.16680000 | $0.17910000 | $0.15560000 |
2023-02-17 | $0.16680000 | $0.15810000 | $0.16680000 | $0.15270000 |
2023-02-18 | $0.15810000 | $0.15860000 | $0.16180000 | $0.15610000 |
2023-02-19 | $0.15860000 | $0.16690000 | $0.17640000 | $0.15850000 |
2023-02-20 | $0.16690000 | $0.17930000 | $0.18440000 | $0.16020000 |
2023-02-21 | $0.17930000 | $0.17320000 | $0.17940000 | $0.17320000 |
2023-02-22 | $0.17320000 | $0.17920000 | $0.18400000 | $0.16200000 |
2023-02-23 | $0.17920000 | $0.17800000 | $0.18710000 | $0.17430000 |
2023-02-24 | $0.17800000 | $0.20100000 | $0.29130000 | $0.17130000 |
2023-02-25 | $0.20100000 | $0.18620000 | $0.21190000 | $0.18230000 |
2023-02-26 | $0.18620000 | $0.19560000 | $0.23970000 | $0.18230000 |
2023-02-27 | $0.19560000 | $0.19350000 | $0.20800000 | $0.18980000 |
2023-02-28 | $0.19350000 | $0.18900000 | $0.19370000 | $0.18340000 |
2023-03-01 | $0.18900000 | $0.17810000 | $0.18900000 | $0.17690000 |
2023-03-02 | $0.17810000 | $0.17240000 | $0.17810000 | $0.17200000 |
2023-03-03 | $0.17240000 | $0.16250000 | $0.17260000 | $0.16250000 |
2023-03-04 | $0.16250000 | $0.14880000 | $0.16430000 | $0.14880000 |
2023-03-05 | $0.14880000 | $0.14900000 | $0.16130000 | $0.14710000 |
2023-03-06 | $0.14900000 | $0.14940000 | $0.15390000 | $0.14480000 |
2023-03-07 | $0.14940000 | $0.14690000 | $0.15080000 | $0.14320000 |
2023-03-08 | $0.14690000 | $0.14020000 | $0.18460000 | $0.13510000 |
2023-03-09 | $0.14020000 | $0.13980000 | $0.15290000 | $0.13400000 |
2023-03-10 | $0.13980000 | $0.14270000 | $0.14270000 | $0.12600000 |
2023-03-11 | $0.14270000 | $0.13770000 | $0.16990000 | $0.12450000 |
2023-03-12 | $0.13770000 | $0.14330000 | $0.14420000 | $0.12890000 |
2023-03-13 | $0.29530000 | $0.29580000 | $0.29610000 | $0.29520000 |
2023-03-14 | $0.15260000 | $0.15650000 | $0.16280000 | $0.14830000 |
2023-03-15 | $0.15650000 | $0.14610000 | $0.15870000 | $0.14360000 |
2023-03-16 | $0.14610000 | $0.14550000 | $0.14720000 | $0.13990000 |
2023-03-17 | $0.14550000 | $0.15010000 | $0.15530000 | $0.14370000 |
2023-03-18 | $0.15010000 | $0.15590000 | $0.18040000 | $0.14910000 |
2023-03-19 | $0.15590000 | $0.15780000 | $0.15920000 | $0.14870000 |
2023-03-20 | $0.15780000 | $0.14830000 | $0.16150000 | $0.14630000 |
2023-03-21 | $0.14830000 | $0.15440000 | $0.15590000 | $0.13850000 |
2023-03-22 | $0.15440000 | $0.19690000 | $0.22770000 | $0.14630000 |
2023-03-23 | $0.19690000 | $0.18460000 | $0.22520000 | $0.17190000 |
2023-03-24 | $0.18460000 | $0.17910000 | $0.18840000 | $0.16820000 |
2023-03-25 | $0.32490000 | $0.32510000 | $0.32510000 | $0.32490000 |
2023-03-26 | $0.19120000 | $0.19220000 | $0.20420000 | $0.18520000 |
2023-03-27 | $0.19220000 | $0.19950000 | $0.20150000 | $0.18590000 |
2023-03-28 | $0.19950000 | $0.19450000 | $0.19950000 | $0.18920000 |
2023-03-29 | $0.19450000 | $0.18760000 | $0.19480000 | $0.18560000 |
2023-03-30 | $0.18760000 | $0.18470000 | $0.19480000 | $0.17920000 |
2023-03-31 | $0.18470000 | $0.20180000 | $0.20190000 | $0.18180000 |
2023-04-01 | $0.43800000 | $0.43780000 | $0.43780000 | $0.43780000 |
2023-04-02 | $0.19120000 | $0.17500000 | $0.19120000 | $0.17010000 |
2023-04-03 | $0.17500000 | $0.17710000 | $0.17740000 | $0.17370000 |
2023-04-04 | $0.17710000 | $0.18020000 | $0.18080000 | $0.17550000 |
2023-04-05 | $0.18020000 | $0.18150000 | $0.19190000 | $0.17700000 |
2023-04-06 | $0.18150000 | $0.17500000 | $0.18750000 | $0.17250000 |
2023-04-07 | $0.17500000 | $0.17690000 | $0.18430000 | $0.17300000 |
2023-04-08 | $0.17690000 | $0.17740000 | $0.18160000 | $0.17330000 |
2023-04-09 | $0.17740000 | $0.17200000 | $0.18100000 | $0.17170000 |
2023-04-10 | $0.34500000 | $0.34510000 | $0.34510000 | $0.34460000 |
2023-04-11 | $0.17900000 | $0.17660000 | $0.18100000 | $0.17530000 |
2023-04-12 | $0.17660000 | $0.17810000 | $0.17890000 | $0.17150000 |
2023-04-13 | $0.17810000 | $0.18220000 | $0.18220000 | $0.17320000 |
2023-04-14 | $0.18220000 | $0.19420000 | $0.19500000 | $0.18150000 |
2023-04-15 | $0.19420000 | $0.18830000 | $0.22210000 | $0.18320000 |
2023-04-16 | $0.18830000 | $0.18910000 | $0.19220000 | $0.18810000 |
2023-04-17 | $0.18910000 | $0.19220000 | $0.19220000 | $0.18800000 |
2023-04-18 | $0.19220000 | $0.18720000 | $0.19220000 | $0.18550000 |
2023-04-19 | $0.18720000 | $0.18800000 | $0.18970000 | $0.18620000 |
2023-04-20 | $0.18780000 | $0.17700000 | $0.18780000 | $0.16700000 |
2023-04-21 | $0.17700000 | $0.17200000 | $0.18170000 | $0.16870000 |
2023-04-22 | $0.17200000 | $0.16520000 | $0.17230000 | $0.16100000 |
2023-04-23 | $0.16520000 | $0.16480000 | $0.16610000 | $0.16090000 |
2023-04-24 | $0.16480000 | $0.16230000 | $0.16570000 | $0.15820000 |
2023-04-25 | $0.16230000 | $0.17000000 | $0.28000000 | $0.15310000 |
2023-04-26 | $0.17000000 | $0.15870000 | $0.17580000 | $0.15480000 |
2023-04-27 | $0.15870000 | $0.16130000 | $0.16160000 | $0.15860000 |
2023-04-28 | $0.16130000 | $0.15990000 | $0.16620000 | $0.15880000 |
2023-04-29 | $0.15990000 | $0.16270000 | $0.16630000 | $0.15900000 |
2023-04-30 | $0.16270000 | $0.17040000 | $0.17390000 | $0.15840000 |
2023-05-01 | $0.17040000 | $0.16450000 | $0.17050000 | $0.16410000 |
2023-05-02 | $0.16450000 | $0.16450000 | $0.16690000 | $0.16250000 |
2023-05-03 | $0.16450000 | $0.15800000 | $0.16430000 | $0.15030000 |
2023-05-04 | $0.15800000 | $0.16360000 | $0.28450000 | $0.15780000 |
2023-05-05 | $0.16360000 | $0.16250000 | $0.17950000 | $0.15630000 |
2023-05-06 | $0.16250000 | $0.16370000 | $0.24980000 | $0.15550000 |
2023-05-07 | $0.16370000 | $0.16330000 | $0.17350000 | $0.15070000 |
2023-05-08 | $0.16330000 | $0.14480000 | $0.22550000 | $0.14030000 |
2023-05-09 | $0.14480000 | $0.14690000 | $0.15140000 | $0.14260000 |
2023-05-10 | $0.14690000 | $0.14360000 | $0.14950000 | $0.14280000 |
2023-05-11 | $0.34180000 | $0.34150000 | $0.34190000 | $0.34140000 |
2023-05-12 | $0.15270000 | $0.14110000 | $0.15290000 | $0.13910000 |
2023-05-13 | $0.14110000 | $0.13530000 | $0.14680000 | $0.13530000 |
2023-05-14 | $0.13530000 | $0.14600000 | $0.14770000 | $0.13480000 |
2023-05-15 | $0.14600000 | $0.13060000 | $0.15800000 | $0.12800000 |
2023-05-16 | $0.33700000 | $0.33700000 | $0.33740000 | $0.33670000 |
Pair | Exchange |
---|---|
DHT/USDT | bilaxy |
DHT/USDT | bkex |
DHT/BTC | huobikorea |
DHT/ETH | huobikorea |
DHT/USDT | huobikorea |
DHT/BTC | huobipro |
DHT/ETH | huobipro |
DHT/USDT | huobipro |
DHT/ETH | okex |
DHT/USDT | okex |
DHT/USDT | poloniex |
DeHedge is a hedging platform that will leverage the Ethereum blockchain to provide a tool where cryptocurrency projects will be able to create their ICO's with more credibility and lower risks.
The DeHedge token (DHT) is an ERC-20 token that gives its owner the right to get hedging coverage for their ICO investment risks.
Sorry, detailed technology about dHedge DAO is not currently available
Sorry, detailed features about dHedge DAO is not currently available
DeHedge is a hedging platform that will leverage the Ethereum blockchain to provide a tool where cryptocurrency projects will be able to create their ICO's with more credibility and lower risks.
The DeHedge token (DHT) is an ERC-20 token that gives its owner the right get hedging coverage for their ICO investment risks.
Team:
DeHedge will be holding its ICO in two phases, the Pre-sale is planned to start on the 15th of March, 2018 and is expected to end in 29th of March, 2018. The public sale is set to start in April 2018. The ICO token supply represents 80% of the total token supply, so there will be a total of 8,000,000,000 tokens available, for 0.0165 USD each during the offering. The ICO funding target is 1,000,000 USD, the funding cap is 3,000,000 USD.
Token Reserve Split (20%):
DeHedge ICO will feature a bonus program, a bounty campaign, and the token will not be mineable.
Bonus Structure: