Be your own bank - safest and most popular wallet
Buy and sell cryptocurrency
The safe place for your coins
Date | Open | Close | High | Low |
---|---|---|---|---|
2023-02-08 | $1.23 | $1.22 | $1.23 | $1.20 |
2023-02-09 | $1.22 | $1.17 | $1.18 | $1.14 |
2023-02-10 | $1.17 | $1.17 | $1.20 | $1.15 |
2023-02-11 | $1.17 | $1.17 | $1.20 | $1.16 |
2023-02-12 | $1.17 | $1.16 | $1.18 | $1.15 |
2023-02-13 | $1.16 | $1.15 | $1.17 | $1.13 |
2023-02-14 | $1.15 | $1.16 | $1.18 | $1.13 |
2023-02-15 | $1.16 | $1.18 | $1.27 | $1.14 |
2023-02-16 | $1.18 | $1.11 | $1.15 | $1.09 |
2023-02-17 | $1.11 | $1.16 | $1.21 | $1.15 |
2023-02-18 | $1.16 | $1.16 | $1.19 | $1.13 |
2023-02-19 | $1.16 | $1.13 | $1.14 | $1.10 |
2023-02-20 | $1.13 | $1.12 | $1.16 | $1.11 |
2023-02-21 | $1.12 | $1.09 | $1.14 | $0.9724000 |
2023-02-22 | $1.09 | $1.08 | $1.09 | $1.05 |
2023-02-23 | $1.08 | $1.08 | $1.08 | $1.08 |
2023-02-24 | $1.09 | $1.04 | $1.05 | $1.04 |
2023-02-25 | $1.04 | $1.05 | $1.05 | $1.04 |
2023-02-26 | $1.05 | $1.08 | $1.08 | $1.07 |
2023-02-27 | $1.08 | $1.07 | $1.08 | $1.07 |
2023-02-28 | $1.07 | $1.04 | $1.07 | $1.04 |
2023-03-01 | $1.04 | $1.11 | $1.40 | $0.5237000 |
2023-03-02 | $1.11 | $1.12 | $1.16 | $1.08 |
2023-03-03 | $1.12 | $1.07 | $1.13 | $1.04 |
2023-03-04 | $1.07 | $1.05 | $1.09 | $1.02 |
2023-03-05 | $1.05 | $1.05 | $1.08 | $1.02 |
2023-03-06 | $1.05 | $1.02 | $1.09 | $1.01 |
2023-03-07 | $1.02 | $0.9893000 | $1.04 | $0.9411000 |
2023-03-08 | $0.9893000 | $0.9777000 | $1.00 | $0.9434000 |
2023-03-09 | $0.9777000 | $0.9024000 | $0.9869000 | $0.8767000 |
2023-03-10 | $0.9024000 | $0.8673000 | $0.9296000 | $0.8556000 |
2023-03-11 | $0.8673000 | $0.8424000 | $0.9332000 | $0.7601000 |
2023-03-12 | $0.8424000 | $0.8912000 | $0.9343000 | $0.8855000 |
2023-03-13 | $0.8912000 | $0.9242000 | $0.9970000 | $0.9150000 |
2023-03-14 | $0.9242000 | $0.9121000 | $0.9525000 | $0.8861000 |
2023-03-15 | $0.9121000 | $0.9082000 | $0.9272000 | $0.8909000 |
2023-03-16 | $0.9082000 | $0.9319000 | $0.9414000 | $0.9084000 |
2023-03-17 | $0.9319000 | $0.9357000 | $1.02 | $0.9354000 |
2023-03-18 | $0.9357000 | $0.9238000 | $0.9586000 | $0.9176000 |
2023-03-19 | $0.9238000 | $0.9286000 | $0.9948000 | $0.9160000 |
2023-03-20 | $0.9286000 | $0.9232000 | $0.9452000 | $0.9010000 |
2023-03-21 | $0.9232000 | $0.9177000 | $0.9414000 | $0.9056000 |
2023-03-22 | $0.9177000 | $0.8758000 | $0.9017000 | $0.8528000 |
2023-03-23 | $0.8758000 | $0.8935000 | $0.9187000 | $0.8524000 |
2023-03-24 | $0.8935000 | $0.8646000 | $0.8927000 | $0.8338000 |
2023-03-25 | $0.8646000 | $0.8773000 | $0.9023000 | $0.8358000 |
2023-03-26 | $0.8773000 | $0.8956000 | $0.9186000 | $0.8438000 |
2023-03-27 | $0.8956000 | $0.8567000 | $0.8768000 | $0.8301000 |
2023-03-28 | $0.8567000 | $0.8758000 | $0.8968000 | $0.8523000 |
2023-03-29 | $0.8758000 | $0.8918000 | $0.9264000 | $0.8878000 |
2023-03-30 | $0.8918000 | $0.8265000 | $0.8843000 | $0.7716000 |
2023-03-31 | $0.8265000 | $0.9019000 | $0.9147000 | $0.8310000 |
2023-04-01 | $0.9019000 | $0.9024000 | $0.9379000 | $0.8881000 |
2023-04-02 | $0.9024000 | $0.9271000 | $0.9457000 | $0.8884000 |
2023-04-03 | $0.9271000 | $0.9264000 | $0.9271000 | $0.9264000 |
2023-04-06 | $0.9869000 | $1.03 | $1.06 | $0.9625000 |
2023-04-07 | $1.03 | $0.9880000 | $1.05 | $0.9596000 |
2023-04-08 | $0.9880000 | $0.9831000 | $1.02 | $0.9557000 |
2023-04-09 | $0.9831000 | $0.9809000 | $1.03 | $0.9568000 |
2023-04-10 | $0.9809000 | $1.00 | $1.06 | $0.9777000 |
2023-04-11 | $1.00 | $1.34 | $1.92 | $0.9860000 |
2023-04-12 | $1.34 | $1.36 | $1.39 | $1.30 |
2023-04-13 | $1.36 | $1.40 | $1.47 | $1.34 |
2023-04-14 | $1.40 | $1.43 | $1.56 | $1.38 |
2023-04-15 | $1.43 | $1.44 | $1.47 | $1.40 |
2023-04-16 | $1.44 | $1.45 | $1.46 | $1.41 |
2023-04-17 | $1.45 | $1.42 | $1.44 | $1.38 |
2023-04-18 | $1.42 | $1.45 | $1.49 | $1.42 |
2023-04-19 | $1.45 | $1.33 | $1.38 | $1.31 |
2023-04-20 | $1.33 | $1.28 | $1.33 | $1.25 |
2023-04-21 | $1.28 | $1.20 | $1.25 | $1.18 |
2023-04-22 | $1.20 | $1.23 | $1.25 | $1.21 |
2023-04-23 | $1.23 | $1.22 | $1.24 | $1.20 |
2023-04-24 | $1.22 | $1.18 | $1.23 | $1.17 |
2023-04-25 | $1.18 | $1.20 | $1.23 | $1.19 |
2023-04-26 | $1.20 | $1.15 | $1.21 | $1.12 |
2023-04-27 | $1.15 | $1.14 | $1.19 | $1.12 |
2023-04-28 | $1.14 | $1.12 | $1.15 | $1.10 |
2023-04-29 | $1.12 | $1.09 | $1.13 | $1.08 |
2023-04-30 | $1.09 | $1.09 | $1.11 | $1.08 |
2023-05-01 | $1.09 | $1.07 | $1.09 | $1.05 |
2023-05-02 | $1.07 | $1.07 | $1.12 | $1.06 |
2023-05-03 | $1.07 | $1.08 | $1.11 | $1.08 |
2023-05-04 | $1.08 | $1.07 | $1.09 | $1.06 |
2023-05-05 | $1.07 | $1.13 | $1.13 | $1.07 |
2023-05-06 | $1.13 | $1.08 | $1.11 | $1.07 |
2023-05-07 | $1.08 | $1.09 | $1.09 | $1.05 |
2023-05-08 | $1.09 | $1.03 | $1.08 | $1.03 |
2023-05-09 | $1.03 | $1.04 | $1.06 | $1.02 |
2023-05-10 | $1.04 | $0.9999000 | $1.04 | $0.9883000 |
2023-05-11 | $0.9999000 | $1.01 | $1.01 | $0.9990000 |
2023-05-12 | $0.9728000 | $0.8503000 | $0.9841000 | $0.8410000 |
2023-05-13 | $0.8503000 | $0.8974000 | $0.9510000 | $0.7155000 |
2023-05-14 | $0.8974000 | $0.9647000 | $0.9647000 | $0.8142000 |
2023-05-15 | $0.9647000 | $0.8335000 | $0.9734000 | $0.8212000 |
2023-05-16 | $0.8335000 | $0.8379000 | $0.8590000 | $0.8192000 |
2023-05-17 | $0.8379000 | $0.8435000 | $0.8742000 | $0.8364000 |
2023-05-18 | $0.8435000 | $0.8307000 | $0.8465000 | $0.8119000 |
2023-05-19 | $0.8307000 | $0.8212000 | $0.8408000 | $0.8091000 |
2023-05-20 | $0.8212000 | $0.8252000 | $0.8436000 | $0.8179000 |
2023-05-21 | $0.8252000 | $0.8251000 | $0.8326000 | $0.7968000 |
2023-05-22 | $0.8251000 | $0.8384000 | $0.8489000 | $0.8188000 |
2023-05-23 | $0.8384000 | $0.8423000 | $0.8581000 | $0.8257000 |
2023-05-24 | $0.8423000 | $0.8274000 | $0.8403000 | $0.8077000 |
2023-05-25 | $0.8274000 | $0.8360000 | $0.8498000 | $0.8227000 |
2023-05-26 | $0.8360000 | $0.8513000 | $0.8572000 | $0.8260000 |
2023-05-27 | $0.8513000 | $0.8553000 | $0.8653000 | $0.8290000 |
2023-05-28 | $0.8553000 | $0.8589000 | $0.8937000 | $0.8521000 |
2023-05-29 | $0.8589000 | $0.8576000 | $0.8837000 | $0.8321000 |
2023-05-30 | $0.8576000 | $0.8577000 | $0.8665000 | $0.8255000 |
2023-05-31 | $0.8577000 | $0.8482000 | $0.8634000 | $0.8223000 |
2023-06-01 | $0.8482000 | $0.8338000 | $0.8531000 | $0.8244000 |
2023-06-02 | $0.8338000 | $0.8442000 | $0.8650000 | $0.8312000 |
2023-06-03 | $0.8442000 | $0.8440000 | $0.8546000 | $0.8278000 |
2023-06-04 | $0.8440000 | $0.8393000 | $0.8556000 | $0.8195000 |
2023-06-05 | $0.8393000 | $0.8381000 | $0.8393000 | $0.8381000 |
2023-06-06 | $0.8021000 | $0.8196000 | $0.8662000 | $0.8125000 |
2023-06-07 | $0.8196000 | $0.7889000 | $0.8031000 | $0.7415000 |
2023-06-08 | $0.7889000 | $0.7860000 | $0.8069000 | $0.7799000 |
2023-06-09 | $0.7860000 | $0.7953000 | $0.8051000 | $0.7712000 |
2023-06-10 | $0.7953000 | $0.7612000 | $0.7801000 | $0.7462000 |
2023-06-11 | $0.7612000 | $0.7619000 | $0.7619000 | $0.7606000 |
2023-06-12 | $0.7729000 | $0.7497000 | $0.7767000 | $0.7440000 |
2023-06-13 | $0.7497000 | $0.7622000 | $0.7778000 | $0.7394000 |
2023-06-14 | $0.7622000 | $0.7224000 | $0.7420000 | $0.6973000 |
2023-06-15 | $0.7224000 | $0.7629000 | $0.7921000 | $0.6867000 |
2023-06-16 | $0.7629000 | $0.7414000 | $0.8010000 | $0.7317000 |
2023-06-17 | $0.7414000 | $0.7309000 | $0.7553000 | $0.7288000 |
2023-06-18 | $0.7309000 | $0.7380000 | $0.7435000 | $0.7251000 |
2023-06-19 | $0.7380000 | $0.7388000 | $0.7600000 | $0.7345000 |
2023-06-20 | $0.7388000 | $0.7589000 | $0.7915000 | $0.7561000 |
2023-06-21 | $0.7589000 | $0.7851000 | $0.8199000 | $0.7830000 |
2023-06-22 | $0.7851000 | $0.7674000 | $0.7823000 | $0.7593000 |
2023-06-23 | $0.7674000 | $0.7776000 | $0.8007000 | $0.7644000 |
2023-06-24 | $0.7776000 | $0.7631000 | $0.7842000 | $0.7631000 |
2023-06-25 | $0.7631000 | $0.7789000 | $0.7984000 | $0.7329000 |
2023-06-26 | $0.7789000 | $0.7811000 | $0.7911000 | $0.7714000 |
2023-06-27 | $0.7811000 | $0.7908000 | $0.7966000 | $0.7724000 |
2023-06-28 | $0.7908000 | $0.7755000 | $0.7917000 | $0.7580000 |
2023-06-29 | $0.7755000 | $0.8056000 | $0.8141000 | $0.7785000 |
2023-06-30 | $0.8056000 | $0.8203000 | $0.8352000 | $0.7895000 |
2023-07-01 | $0.8203000 | $0.8174000 | $0.8437000 | $0.8009000 |
2023-07-02 | $0.8174000 | $0.8206000 | $0.8288000 | $0.7930000 |
2023-07-03 | $0.8206000 | $0.7740000 | $0.8768000 | $0.7516000 |
2023-07-04 | $0.7740000 | $0.7768000 | $0.8168000 | $0.7589000 |
2023-07-05 | $0.7768000 | $0.7970000 | $0.8102000 | $0.7678000 |
2023-07-06 | $0.7970000 | $0.7873000 | $0.8041000 | $0.7553000 |
2023-07-07 | $0.7873000 | $0.7870000 | $0.8116000 | $0.7724000 |
2023-07-08 | $0.7870000 | $0.7992000 | $0.8167000 | $0.7743000 |
2023-07-09 | $0.7992000 | $0.7908000 | $0.8089000 | $0.7811000 |
2023-07-10 | $0.7908000 | $0.7845000 | $0.8101000 | $0.7791000 |
2023-07-11 | $0.7845000 | $0.7924000 | $0.7924000 | $0.7844000 |
2023-07-12 | $0.7874000 | $0.7693000 | $0.7908000 | $0.7550000 |
2023-07-13 | $0.7693000 | $0.7787000 | $0.8218000 | $0.7667000 |
2023-07-14 | $0.7787000 | $0.7692000 | $0.7825000 | $0.7501000 |
2023-07-15 | $0.7692000 | $0.7826000 | $0.7999000 | $0.2966000 |
2023-07-16 | $0.7826000 | $0.7623000 | $0.8013000 | $0.6355000 |
2023-07-17 | $0.7623000 | $0.3979000 | $0.7847000 | $0.3979000 |
2023-07-18 | $0.3979000 | $0.7490000 | $0.7708000 | $0.3942000 |
2023-07-19 | $0.7490000 | $0.7399000 | $0.7683000 | $0.7028000 |
2023-07-20 | $0.7399000 | $0.7166000 | $0.7572000 | $0.6916000 |
2023-07-21 | $0.7166000 | $0.7191000 | $0.7651000 | $0.7065000 |
2023-07-22 | $0.7191000 | $0.7153000 | $0.7880000 | $0.7102000 |
2023-07-23 | $0.7153000 | $0.7251000 | $0.7539000 | $0.7139000 |
2023-07-24 | $0.7251000 | $0.7265000 | $0.7732000 | $0.6994000 |
2023-07-25 | $0.7265000 | $0.6924000 | $0.7733000 | $0.6786000 |
2023-07-26 | $0.6924000 | $0.7188000 | $0.7661000 | $0.6880000 |
2023-07-27 | $0.7188000 | $0.6997000 | $0.7591000 | $0.6954000 |
2023-07-28 | $0.6997000 | $0.7238000 | $0.7751000 | $0.7001000 |
2023-07-29 | $0.7238000 | $0.7225000 | $0.7634000 | $0.7082000 |
2023-07-30 | $0.7225000 | $0.7265000 | $0.7388000 | $0.7139000 |
2023-07-31 | $0.7265000 | $0.7732000 | $0.7732000 | $0.7048000 |
2023-08-01 | $0.7732000 | $0.7315000 | $0.7858000 | $0.7232000 |
2023-08-02 | $0.7315000 | $0.7318000 | $0.7630000 | $0.6982000 |
2023-08-03 | $0.7318000 | $0.7504000 | $0.7542000 | $0.7256000 |
2023-08-04 | $0.7504000 | $0.7406000 | $0.7540000 | $0.7060000 |
2023-08-05 | $0.7406000 | $0.7405000 | $0.7582000 | $0.7263000 |
2023-08-06 | $0.7405000 | $0.7445000 | $0.7694000 | $0.7293000 |
2023-08-07 | $0.7445000 | $0.7398000 | $0.7727000 | $0.7368000 |
2023-08-08 | $0.7398000 | $0.7469000 | $0.7931000 | $0.7395000 |
2023-08-09 | $0.7469000 | $0.7536000 | $0.7702000 | $0.4178000 |
2023-08-10 | $0.7536000 | $0.7360000 | $0.7575000 | $0.7283000 |
2023-08-11 | $0.7360000 | $0.7251000 | $0.7516000 | $0.7145000 |
2023-08-12 | $0.7251000 | $0.7322000 | $0.7451000 | $0.7075000 |
2023-08-13 | $0.7322000 | $0.7174000 | $0.7484000 | $0.7069000 |
2023-08-14 | $0.7174000 | $0.7213000 | $0.7215000 | $0.7171000 |
2023-08-15 | $0.7196000 | $0.7267000 | $0.7340000 | $0.7104000 |
2023-08-16 | $0.7267000 | $0.7055000 | $0.7224000 | $0.7026000 |
2023-08-17 | $0.7055000 | $0.7002000 | $0.7130000 | $0.6542000 |
2023-08-18 | $0.7002000 | $0.7185000 | $0.7291000 | $0.6752000 |
2023-08-19 | $0.7185000 | $0.7069000 | $0.7336000 | $0.6806000 |
2023-08-20 | $0.7069000 | $0.7239000 | $0.7305000 | $0.6920000 |
2023-08-21 | $0.7239000 | $0.7004000 | $0.7276000 | $0.6842000 |
2023-08-22 | $0.7004000 | $0.7143000 | $0.7252000 | $0.6867000 |
2023-08-23 | $0.7143000 | $0.7047000 | $0.7504000 | $0.6915000 |
2023-08-24 | $0.7047000 | $0.6392000 | $0.7054000 | $0.6091000 |
2023-08-25 | $0.6392000 | $0.6328000 | $0.6461000 | $0.6213000 |
2023-08-26 | $0.6328000 | $0.6276000 | $0.6360000 | $0.6133000 |
2023-08-27 | $0.6276000 | $0.6319000 | $0.9970000 | $0.5203000 |
2023-08-28 | $0.6319000 | $0.6399000 | $0.6490000 | $0.6216000 |
2023-08-29 | $0.6399000 | $0.6405000 | $0.6962000 | $0.6322000 |
2023-08-30 | $0.6405000 | $0.6174000 | $0.6474000 | $0.6073000 |
2023-08-31 | $0.6174000 | $0.6162000 | $0.6165000 | $0.5799000 |
2023-09-01 | $0.6162000 | $0.6042000 | $0.6457000 | $0.5928000 |
2023-09-02 | $0.6042000 | $0.6035000 | $0.6291000 | $0.5955000 |
2023-09-03 | $0.6035000 | $0.6070000 | $0.6176000 | $0.5927000 |
2023-09-04 | $0.6070000 | $0.6056000 | $0.6235000 | $0.5922000 |
2023-09-05 | $0.6056000 | $0.6013000 | $0.6281000 | $0.5990000 |
2023-09-06 | $0.6013000 | $0.6067000 | $0.6113000 | $0.5856000 |
2023-09-07 | $0.6067000 | $0.5873000 | $0.6217000 | $0.5781000 |
2023-09-08 | $0.5873000 | $0.5770000 | $0.6023000 | $0.5681000 |
2023-09-09 | $0.5770000 | $0.5781000 | $0.5926000 | $0.5180000 |
2023-09-10 | $0.5781000 | $0.5825000 | $0.5939000 | $0.5704000 |
2023-09-11 | $0.5825000 | $0.5752000 | $0.5835000 | $0.5588000 |
2023-09-12 | $0.5752000 | $0.5768000 | $0.6013000 | $0.5649000 |
2023-09-13 | $0.5768000 | $0.5773000 | $0.5896000 | $0.5741000 |
2023-09-14 | $0.5773000 | $0.5805000 | $0.5896000 | $0.5758000 |
2023-09-15 | $0.5805000 | $0.5816000 | $0.5920000 | $0.5757000 |
2023-09-16 | $0.5816000 | $0.5165000 | $0.5898000 | $0.4833000 |
2023-09-17 | $0.5165000 | $0.5063000 | $0.5503000 | $0.4667000 |
2023-09-18 | $0.5063000 | $0.4827000 | $0.5188000 | $0.4104000 |
2023-09-19 | $0.4827000 | $0.5055000 | $0.5199000 | $0.4869000 |
2023-09-20 | $0.5055000 | $0.4980000 | $0.5187000 | $0.4956000 |
2023-09-21 | $0.4980000 | $0.4918000 | $0.5005000 | $0.4819000 |
2023-09-22 | $0.4918000 | $0.4899000 | $0.5019000 | $0.4809000 |
2023-09-23 | $0.4899000 | $0.4275000 | $0.4924000 | $0.4022000 |
2023-09-24 | $0.4275000 | $0.4218000 | $0.4620000 | $0.4086000 |
2023-09-25 | $0.4218000 | $0.4152000 | $0.4944000 | $0.3082000 |
2023-09-26 | $0.4152000 | $0.4467000 | $0.4847000 | $0.4139000 |
2023-09-27 | $0.4467000 | $0.4289000 | $0.4708000 | $0.4223000 |
2023-09-28 | $0.4289000 | $0.4265000 | $0.4500000 | $0.4265000 |
2023-09-29 | $0.4265000 | $0.4464000 | $0.4946000 | $0.4246000 |
2023-09-30 | $0.4464000 | $0.4303000 | $0.4875000 | $0.4293000 |
2023-10-01 | $0.4303000 | $0.4373000 | $0.4538000 | $0.4373000 |
2023-10-02 | $0.4373000 | $0.4357000 | $0.4795000 | $0.4189000 |
2023-10-03 | $0.4357000 | $0.4199000 | $0.4594000 | $0.4175000 |
2023-10-04 | $0.4199000 | $0.4324000 | $0.4494000 | $0.4255000 |
2023-10-05 | $0.4324000 | $0.4307000 | $0.4367000 | $0.4181000 |
2023-10-06 | $0.4307000 | $0.4122000 | $0.4664000 | $0.4122000 |
2023-10-07 | $0.4122000 | $0.4164000 | $0.4167000 | $0.4119000 |
2023-10-08 | $0.3989000 | $0.3894000 | $0.4190000 | $0.3872000 |
2023-10-09 | $0.3894000 | $0.3944000 | $0.4040000 | $0.3737000 |
2023-10-10 | $0.3944000 | $0.3920000 | $0.4055000 | $0.3589000 |
2023-10-11 | $0.3920000 | $0.3848000 | $0.3947000 | $0.3663000 |
2023-10-12 | $0.3848000 | $0.3815000 | $0.4244000 | $0.3716000 |
2023-10-13 | $0.3815000 | $0.3833000 | $0.3917000 | $0.3691000 |
2023-10-14 | $0.3833000 | $0.3795000 | $0.4305000 | $0.3671000 |
2023-10-15 | $0.3795000 | $0.3821000 | $0.3949000 | $0.3808000 |
2023-10-16 | $0.3821000 | $0.3878000 | $0.4072000 | $0.3799000 |
2023-10-17 | $0.3878000 | $0.4026000 | $0.4261000 | $0.3764000 |
2023-10-18 | $0.4026000 | $0.3901000 | $0.4014000 | $0.3683000 |
2023-10-19 | $0.3901000 | $0.4189000 | $0.4385000 | $0.3862000 |
2023-10-20 | $0.4189000 | $0.4102000 | $0.4334000 | $0.3942000 |
2023-10-21 | $0.4102000 | $0.4153000 | $0.4752000 | $0.4004000 |
2023-10-22 | $0.4153000 | $0.4599000 | $0.4803000 | $0.4068000 |
2023-10-23 | $0.4599000 | $0.4840000 | $0.5072000 | $0.4450000 |
2023-10-24 | $0.4840000 | $0.4508000 | $0.5207000 | $0.4410000 |
2023-10-25 | $0.4508000 | $0.4102000 | $0.4996000 | $0.3913000 |
2023-10-26 | $0.4102000 | $0.4355000 | $0.4635000 | $0.4017000 |
2023-10-27 | $0.4355000 | $0.4333000 | $0.4476000 | $0.4018000 |
2023-10-28 | $0.4333000 | $0.4374000 | $0.4466000 | $0.3750000 |
2023-10-29 | $0.4374000 | $0.4289000 | $0.5291000 | $0.4237000 |
2023-10-30 | $0.4289000 | $0.4257000 | $0.4319000 | $0.4201000 |
2023-10-31 | $0.4257000 | $0.4149000 | $0.4367000 | $0.4145000 |
2023-11-01 | $0.4149000 | $0.4221000 | $0.4309000 | $0.4129000 |
2023-11-02 | $0.4221000 | $0.4274000 | $0.4340000 | $0.4106000 |
2023-11-03 | $0.4274000 | $0.4078000 | $0.4404000 | $0.3046000 |
2023-11-04 | $0.4078000 | $0.4200000 | $0.4403000 | $0.4070000 |
2023-11-05 | $0.4200000 | $0.4194000 | $0.4194000 | $0.4194000 |
2023-11-06 | $0.4194000 | $0.4112000 | $0.4196000 | $0.4087000 |
2023-11-07 | $0.4112000 | $0.4357000 | $0.4605000 | $0.4155000 |
2023-11-08 | $0.4357000 | $0.6059000 | $0.6059000 | $0.4384000 |
2023-11-09 | $0.6059000 | $0.7223000 | $0.7631000 | $0.4404000 |
2023-11-10 | $0.7223000 | $0.7159000 | $0.7303000 | $0.7148000 |
2023-12-24 | $0.3993000 | $0.3962000 | $0.4255000 | $0.3743000 |
2023-12-25 | $0.3962000 | $0.4011000 | $0.4133000 | $0.3801000 |
2023-12-26 | $0.4011000 | $0.3992000 | $0.4507000 | $0.3593000 |
2023-12-27 | $0.3992000 | $0.3891000 | $0.4290000 | $0.3486000 |
2023-12-28 | $0.3891000 | $0.3863000 | $0.3991000 | $0.3173000 |
2023-12-29 | $0.3863000 | $0.3665000 | $0.3879000 | $0.3471000 |
2023-12-30 | $0.3665000 | $0.3667000 | $0.3899000 | $0.3410000 |
2023-12-31 | $0.3667000 | $0.3628000 | $0.3721000 | $0.3475000 |
2024-01-01 | $0.3628000 | $0.3708000 | $0.3872000 | $0.3668000 |
2024-01-02 | $0.3708000 | $0.3849000 | $0.3849000 | $0.3364000 |
2024-01-03 | $0.3849000 | $0.3454000 | $0.3668000 | $0.3394000 |
2024-01-04 | $0.3653000 | $0.3629000 | $0.3806000 | $0.3458000 |
2024-01-05 | $0.3562000 | $0.3693000 | $0.3693000 | $0.3340000 |
2024-01-06 | $0.3693000 | $0.3352000 | $0.3677000 | $0.3229000 |
2024-01-07 | $0.3352000 | $0.3494000 | $0.3494000 | $0.3349000 |
2024-01-08 | $0.3686000 | $0.3816000 | $0.4144000 | $0.3598000 |
2024-01-09 | $0.3736000 | $0.3667000 | $0.3667000 | $0.3584000 |
2024-01-10 | $0.3591000 | $0.3769000 | $0.3772000 | $0.3548000 |
2024-01-11 | $0.3710000 | $0.3291000 | $0.3685000 | $0.3291000 |
2024-01-12 | $0.3291000 | $0.3063000 | $0.3080000 | $0.3037000 |
2024-01-13 | $0.3780000 | $0.3719000 | $0.3781000 | $0.3580000 |
2024-01-14 | $0.3067000 | $0.2481000 | $0.2986000 | $0.2481000 |
2024-01-15 | $0.3684000 | $0.3799000 | $0.3979000 | $0.3675000 |
2024-01-16 | $0.2528000 | $0.3666000 | $0.3744000 | $0.2566000 |
2024-01-17 | $0.3666000 | $0.3714000 | $0.3915000 | $0.2569000 |
2024-01-18 | $0.3714000 | $0.3687000 | $0.3864000 | $0.3563000 |
2024-01-19 | $0.3687000 | $0.3771000 | $0.3988000 | $0.3505000 |
2024-01-20 | $0.3771000 | $0.3726000 | $0.4064000 | $0.3568000 |
2024-01-21 | $0.3726000 | $0.3787000 | $0.4086000 | $0.3650000 |
2024-01-22 | $0.3787000 | $0.3672000 | $0.3952000 | $0.3498000 |
2024-01-23 | $0.3672000 | $0.3621000 | $0.3860000 | $0.3509000 |
2024-01-24 | $0.3621000 | $0.3511000 | $0.3639000 | $0.3455000 |
2024-01-25 | $0.3511000 | $0.3503000 | $0.3735000 | $0.3423000 |
2024-01-26 | $0.3503000 | $0.3416000 | $0.3684000 | $0.3258000 |
2024-01-27 | $0.3416000 | $0.3513000 | $0.3656000 | $0.3193000 |
2024-01-28 | $0.3513000 | $0.3472000 | $0.3602000 | $0.3350000 |
2024-01-29 | $0.3472000 | $0.3555000 | $0.3919000 | $0.3373000 |
2024-01-30 | $0.3555000 | $0.3388000 | $0.3783000 | $0.3268000 |
2024-01-31 | $0.3388000 | $0.3443000 | $0.3660000 | $0.3149000 |
2024-02-01 | $0.3443000 | $0.3442000 | $0.3683000 | $0.3256000 |
2024-02-02 | $0.3442000 | $0.3195000 | $0.3580000 | $0.3195000 |
2024-02-03 | $0.3195000 | $0.3565000 | $0.3689000 | $0.3182000 |
2024-02-04 | $0.3565000 | $0.3674000 | $0.3755000 | $0.3525000 |
2024-02-05 | $0.3674000 | $0.3652000 | $0.3686000 | $0.3554000 |
2024-02-06 | $0.3458000 | $0.3496000 | $0.3639000 | $0.3400000 |
2024-02-07 | $0.3496000 | $0.3529000 | $0.3638000 | $0.3373000 |
2024-02-08 | $0.3795000 | $0.3783000 | $0.3919000 | $0.3774000 |
2024-02-09 | $0.3783000 | $0.3928000 | $0.3994000 | $0.3928000 |
2024-02-10 | $0.3928000 | $0.3979000 | $0.3979000 | $0.3979000 |
2024-02-11 | $0.3759000 | $0.3807000 | $0.3977000 | $0.3759000 |
2024-02-12 | $0.3807000 | $0.3919000 | $0.4035000 | $0.3670000 |
2024-02-13 | $0.4160000 | $0.4078000 | $0.4267000 | $0.3964000 |
2024-02-14 | $0.4078000 | $0.4417000 | $0.4453000 | $0.4116000 |
2024-02-15 | $0.4417000 | $0.4326000 | $0.4643000 | $0.4077000 |
2024-02-16 | $0.4326000 | $0.4653000 | $0.4669000 | $0.4199000 |
2024-02-17 | $0.4653000 | $0.4673000 | $0.4676000 | $0.4652000 |
2024-02-18 | $0.4738000 | $0.4917000 | $0.7821000 | $0.4333000 |
2024-02-19 | $0.4917000 | $0.5427000 | $0.5525000 | $0.4158000 |
2024-02-20 | $0.5427000 | $0.5605000 | $0.5657000 | $0.4199000 |
2024-02-21 | $0.5603000 | $0.5481000 | $0.6248000 | $0.5051000 |
2024-02-22 | $0.5481000 | $0.5654000 | $0.6136000 | $0.5301000 |
2024-02-23 | $0.5654000 | $0.5582000 | $0.6160000 | $0.5277000 |
2024-02-24 | $0.5296000 | $0.5658000 | $0.5775000 | $0.5216000 |
2024-02-25 | $0.5673000 | $0.5887000 | $0.6109000 | $0.5380000 |
2024-02-26 | $0.5887000 | $0.5670000 | $0.6591000 | $0.5670000 |
2024-02-27 | $0.5670000 | $0.6592000 | $0.6592000 | $0.5935000 |
2024-02-28 | $0.6592000 | $0.6488000 | $0.7220000 | $0.6376000 |
2024-02-29 | $0.6488000 | $0.6363000 | $0.6363000 | $0.6179000 |
2024-03-01 | $0.6363000 | $0.6493000 | $0.6493000 | $0.6493000 |
2024-03-02 | $0.4518000 | $0.4420000 | $0.4576000 | $0.4351000 |
2024-03-03 | $0.4420000 | $0.4079000 | $0.4452000 | $0.4050000 |
2024-03-04 | $0.4079000 | $0.4272000 | $0.4455000 | $0.4029000 |
2024-03-05 | $0.7107000 | $0.3875000 | $0.6661000 | $0.3849000 |
2024-03-06 | $0.3860000 | $0.3974000 | $0.4013000 | $0.3974000 |
2024-03-07 | $0.3974000 | $0.6425000 | $0.6425000 | $0.4022000 |
2024-03-08 | $0.6094000 | $0.6591000 | $0.7364000 | $0.5769000 |
2024-03-09 | $0.6554000 | $0.6550000 | $0.6559000 | $0.6548000 |
2024-03-10 | $0.6044000 | $0.6371000 | $0.6889000 | $0.5577000 |
2024-03-11 | $0.6371000 | $0.6820000 | $0.7635000 | $0.5847000 |
2024-03-12 | $0.6820000 | $0.6731000 | $0.7288000 | $0.6466000 |
2024-03-13 | $0.6731000 | $0.7809000 | $0.8818000 | $0.6676000 |
2024-03-14 | $0.7809000 | $0.4425000 | $0.7836000 | $0.3968000 |
2024-03-15 | $0.4425000 | $0.5574000 | $0.5650000 | $0.4205000 |
2024-03-16 | $0.5574000 | $0.4444000 | $0.5475000 | $0.4425000 |
2024-03-17 | $0.4444000 | $0.4457000 | $0.4786000 | $0.4307000 |
2024-03-18 | $0.4457000 | $0.4469000 | $0.4591000 | $0.4266000 |
2024-03-19 | $0.4469000 | $0.4124000 | $0.4223000 | $0.3784000 |
2024-03-20 | $0.4124000 | $0.4411000 | $0.4574000 | $0.4139000 |
2024-03-21 | $0.4411000 | $0.4506000 | $0.4807000 | $0.4257000 |
2024-03-22 | $0.4506000 | $0.4346000 | $0.4416000 | $0.4231000 |
2024-03-23 | $0.4346000 | $0.4544000 | $0.4666000 | $0.4307000 |
2024-03-24 | $0.4544000 | $0.4315000 | $0.4899000 | $0.4248000 |
2024-03-25 | $0.4315000 | $0.4669000 | $0.4865000 | $0.4417000 |
2024-03-26 | $0.4669000 | $0.4745000 | $0.5599000 | $0.4479000 |
2024-03-27 | $0.4745000 | $0.4680000 | $0.4770000 | $0.4562000 |
2024-03-28 | $0.4680000 | $0.4849000 | $0.4913000 | $0.4736000 |
2024-03-29 | $0.4849000 | $0.5103000 | $0.5229000 | $0.4725000 |
2024-03-30 | $0.5103000 | $0.4603000 | $0.5083000 | $0.4596000 |
2024-03-31 | $0.4603000 | $0.4685000 | $0.6347000 | $0.4279000 |
2024-04-01 | $0.4685000 | $0.4578000 | $0.5575000 | $0.4509000 |
2024-04-02 | $0.4578000 | $0.4484000 | $0.4668000 | $0.4295000 |
2024-04-03 | $0.4484000 | $0.4038000 | $0.4586000 | $0.3900000 |
2024-04-04 | $0.4038000 | $0.4365000 | $0.4660000 | $0.2604000 |
2024-04-05 | $0.4365000 | $0.4472000 | $0.4587000 | $0.4173000 |
2024-04-06 | $0.4472000 | $0.4424000 | $0.4679000 | $0.4390000 |
2024-04-07 | $0.4424000 | $0.4522000 | $0.4626000 | $0.4383000 |
2024-04-08 | $0.4522000 | $0.4599000 | $0.4778000 | $0.4455000 |
2024-04-09 | $0.4599000 | $0.4016000 | $0.5503000 | $0.2634000 |
2024-04-10 | $0.4016000 | $0.4132000 | $0.4506000 | $0.3588000 |
2024-04-11 | $0.4132000 | $0.3865000 | $0.4139000 | $0.3844000 |
2024-04-12 | $0.3865000 | $0.3875000 | $0.3895000 | $0.3674000 |
2024-04-13 | $0.3875000 | $0.3604000 | $0.3816000 | $0.3400000 |
2024-04-14 | $0.3604000 | $0.3670000 | $0.3742000 | $0.3650000 |
2024-04-15 | $0.3670000 | $0.3521000 | $0.3540000 | $0.3521000 |
2024-04-16 | $0.3872000 | $0.3765000 | $0.3872000 | $0.3731000 |
2024-04-17 | $0.3542000 | $0.2574000 | $0.3401000 | $0.2574000 |
2024-04-18 | $0.2574000 | $0.2667000 | $0.2667000 | $0.2667000 |
2024-04-19 | $0.3774000 | $0.4300000 | $0.4433000 | $0.3743000 |
2024-04-20 | $0.4300000 | $0.4319000 | $0.4320000 | $0.4299000 |
2024-04-21 | $0.2729000 | $0.2735000 | $0.3573000 | $0.2728000 |
2024-04-22 | $0.4207000 | $0.4348000 | $0.4427000 | $0.4207000 |
2024-04-23 | $0.4348000 | $0.4354000 | $0.4386000 | $0.4338000 |
2024-04-24 | $0.2796000 | $0.2706000 | $0.2706000 | $0.2699000 |
2024-04-25 | $0.2706000 | $0.2257000 | $0.2715000 | $0.1935000 |
2024-04-26 | $0.2257000 | $0.1995000 | $0.2231000 | $0.1913000 |
2024-04-27 | $0.4139000 | $0.4127000 | $0.4137000 | $0.4127000 |
2024-04-28 | $0.4127000 | $0.4249000 | $0.4310000 | $0.4128000 |
2024-04-29 | $0.1975000 | $0.2005000 | $0.2005000 | $0.1998000 |
2024-04-30 | $0.2005000 | $0.1904000 | $0.1904000 | $0.1904000 |
2024-05-01 | $0.1904000 | $0.1909000 | $0.1910000 | $0.1904000 |
2024-05-02 | $0.3910000 | $0.3966000 | $0.3966000 | $0.3913000 |
2024-05-03 | $0.1855000 | $0.1976000 | $0.1976000 | $0.1976000 |
2024-05-04 | $0.1976000 | $0.2109000 | $0.4524000 | $0.2007000 |
2024-05-05 | $0.4065000 | $0.4156000 | $0.4302000 | $0.4065000 |
2024-05-06 | $0.4156000 | $0.4105000 | $0.4157000 | $0.4105000 |
2024-05-07 | $0.2085000 | $0.1957000 | $0.2057000 | $0.1957000 |
2024-05-08 | $0.4122000 | $0.4102000 | $0.4122000 | $0.4085000 |
2024-05-09 | $0.4102000 | $0.4070000 | $0.4122000 | $0.4069000 |
2024-05-10 | $0.4070000 | $0.4051000 | $0.4070000 | $0.4051000 |
2024-05-11 | $0.4051000 | $0.3954000 | $0.4051000 | $0.3942000 |
2024-05-12 | $0.3954000 | $0.3966000 | $0.3966000 | $0.3954000 |
2024-05-13 | $0.3966000 | $0.3943000 | $0.3966000 | $0.3943000 |
2024-05-14 | $0.1976000 | $0.1933000 | $0.1933000 | $0.1933000 |
2024-05-15 | $0.3941000 | $0.3942000 | $0.3943000 | $0.3942000 |
2024-05-16 | $0.2080000 | $0.2049000 | $0.2049000 | $0.2049000 |
2024-05-17 | $0.3855000 | $0.3830000 | $0.3855000 | $0.3799000 |
2024-05-18 | $0.2105000 | $0.2102000 | $0.2102000 | $0.2102000 |
2024-05-19 | $0.2102000 | $0.2081000 | $0.2081000 | $0.2081000 |
2024-05-20 | $0.2081000 | $0.5000000 | $0.5000000 | $0.2243000 |
2024-05-21 | $0.3772000 | $0.3942000 | $0.4930000 | $0.3771000 |
2024-05-22 | $0.4819000 | $0.2074000 | $0.4749000 | $0.2074000 |
2024-05-23 | $0.4101000 | $0.3673000 | $0.4131000 | $0.3673000 |
2024-05-24 | $0.3673000 | $0.3885000 | $0.3945000 | $0.3673000 |
2024-05-25 | $0.3885000 | $0.3832000 | $0.3886000 | $0.3813000 |
2024-05-26 | $0.2079000 | $0.1849000 | $0.2055000 | $0.1849000 |
2024-05-27 | $0.1849000 | $0.4857000 | $0.4857000 | $0.1873000 |
2024-05-28 | $0.4857000 | $0.3321000 | $0.4783000 | $0.2111000 |
2024-05-29 | $0.3368000 | $0.3509000 | $0.3714000 | $0.3367000 |
2024-05-30 | $0.1825000 | $0.1845000 | $0.1845000 | $0.1845000 |
2024-05-31 | $0.1845000 | $0.3941000 | $0.3941000 | $0.0965 |
2024-06-01 | $0.3941000 | $0.3955000 | $0.3955000 | $0.3955000 |
2024-06-02 | $0.3693000 | $0.3658000 | $0.3713000 | $0.3655000 |
2024-06-03 | $0.3956000 | $0.0881 | $0.4018000 | $0.0881 |
2024-06-04 | $0.0881 | $0.0881 | $0.0881 | $0.0880 |
2024-06-06 | $0.0910 | $0.0906 | $0.0906 | $0.0906 |
2024-06-07 | $0.0906 | $0.0904 | $0.0906 | $0.0903 |
2024-06-08 | $0.0887 | $0.0887 | $0.0887 | $0.0887 |
2024-06-09 | $0.0887 | $0.0891 | $0.0891 | $0.0891 |
2024-06-10 | $0.0891 | $0.4240000 | $0.4240000 | $0.0890 |
2024-06-11 | $0.4534000 | $0.4556000 | $0.4558000 | $0.4536000 |
2024-06-12 | $0.4556000 | $0.4508000 | $0.4689000 | $0.4499000 |
2024-06-13 | $0.4163000 | $0.4005000 | $0.4071000 | $0.4005000 |
2024-06-14 | $0.4005000 | $0.3960000 | $0.3960000 | $0.3960000 |
2024-06-15 | $0.4531000 | $0.4534000 | $0.4577000 | $0.4530000 |
2024-06-16 | $0.3971000 | $0.3998000 | $0.5597000 | $0.3998000 |
2024-06-17 | $0.4535000 | $0.4308000 | $0.4536000 | $0.4170000 |
2024-06-18 | $0.3990000 | $0.3986000 | $0.3996000 | $0.3985000 |
Pair | Exchange |
---|---|
ADS/USDT | bitmart |
ADS/BTC | graviex |
ADS/GIO | graviex |
ADS/LTC | graviex |
ADS/USDT | graviex |
ADS/BTC | hitbtc |
Adshares is the first 100% decentralized marketplace for programmatic advertising. The ecosystem connects publishers and advertisers and lets them make direct deals using ADS cryptocurrency. ADS is based on the ultra-fast blockchain, which was tested to process over 1M transfers per second - enough to support worldwide advertising network. More information can be found at https://adshares.net/.
Sorry, detailed technology about Adshares is not currently available
Sorry, detailed features about Adshares is not currently available
Adshares is the first 100% decentralized marketplace for programmatic advertising. The ecosystem connects publishers and advertisers and lets them make direct deals using ADS cryptocurrency. ADS is based on the ultra-fast blockchain, which was tested to process over 1M transfers per second - enough to support worldwide advertising network. More information can be found at https://adshares.net/.
Team:
The Adshares ICO started on the 7th of August and will l be phased out once custom blockchain for Adshares is ready. The ICO contract will then enter the allocation phase. Users will have 1 month to decide whether they are happy with development results and want to be allocated with custom blockchain tokens. If not – they can always resell their tokens to the ICO contract. The minimum goal for the crowd sale is $1 million and the starting price is $0.10
The ADST ICO counted with a bonus campaign and will not be minable.
Bonus Structure:
1 – 10M tokens: 0.1 USD Constant price until minimum financing level has been reached
Over 10M tokens: 0.1 USD * ( (token no) / 10 M) After this, token price rises linearly with token supply.