TREEB Coin Values TREEB
Be your own bank - safest and most popular wallet
Buy and sell cryptocurrency
The safe place for your coins
Date | Open | Close | High | Low |
---|---|---|---|---|
2023-02-28 | $0.0254900 | $0.0237800 | $0.0262400 | $0.0236200 |
2023-03-01 | $0.0237800 | $0.0220100 | $0.0258200 | $0.0214000 |
2023-03-02 | $0.0220100 | $0.0226100 | $0.0233700 | $0.0205200 |
2023-03-03 | $0.0226100 | $0.0201600 | $0.0226700 | $0.0198200 |
2023-03-04 | $0.0201600 | $0.0202100 | $0.0217200 | $0.0196200 |
2023-03-05 | $0.0202100 | $0.0200600 | $0.0213800 | $0.0200600 |
2023-03-06 | $0.0200600 | $0.0190900 | $0.0214400 | $0.0190900 |
2023-03-07 | $0.0190900 | $0.0181000 | $0.0204400 | $0.0178200 |
2023-03-08 | $0.0181000 | $0.0171300 | $0.0192700 | $0.0171300 |
2023-03-09 | $0.0171300 | $0.0165500 | $0.0184900 | $0.0159700 |
2023-03-10 | $0.0165500 | $0.0173800 | $0.0173800 | $0.0150300 |
2023-03-11 | $0.0173800 | $0.0168900 | $0.0180700 | $0.0149900 |
2023-03-12 | $0.0168900 | $0.0202400 | $0.0207600 | $0.0167100 |
2023-03-13 | $0.0202400 | $0.0224200 | $0.0224700 | $0.0181300 |
2023-03-14 | $0.0224200 | $0.0211700 | $0.0252800 | $0.0198100 |
2023-03-15 | $0.0211700 | $0.0193700 | $0.0223100 | $0.0186900 |
2023-03-16 | $0.0193700 | $0.0195000 | $0.0205100 | $0.0183500 |
2023-03-17 | $0.0195000 | $0.0228500 | $0.0228500 | $0.0195000 |
2023-03-18 | $0.0228500 | $0.0207600 | $0.0234400 | $0.0205300 |
2023-03-19 | $0.0207600 | $0.0197400 | $0.0214800 | $0.0195000 |
2023-03-20 | $0.0197400 | $0.0181100 | $0.0198800 | $0.0179600 |
2023-03-21 | $0.0181100 | $0.0183500 | $0.0195900 | $0.0176700 |
2023-03-22 | $0.0183500 | $0.0166100 | $0.0190200 | $0.0155700 |
2023-03-23 | $0.0166100 | $0.0164600 | $0.0175200 | $0.0149300 |
2023-03-24 | $0.0164600 | $0.0161700 | $0.0168900 | $0.0153100 |
2023-03-25 | $0.0161700 | $0.0166700 | $0.0166700 | $0.0138600 |
2023-03-26 | $0.0166700 | $0.0157100 | $0.0167000 | $0.0154500 |
2023-03-27 | $0.0157100 | $0.0145100 | $0.0158300 | $0.0145100 |
2023-03-28 | $0.0145100 | $0.0160300 | $0.0162200 | $0.0141800 |
2023-03-29 | $0.0160300 | $0.0160700 | $0.0172400 | $0.0156900 |
2023-03-30 | $0.0160700 | $0.0160500 | $0.0160700 | $0.0160500 |
2023-03-31 | $0.0155600 | $0.0168200 | $0.0170000 | $0.0153300 |
2023-04-01 | $0.0168200 | $0.0161500 | $0.0169700 | $0.0159300 |
2023-04-02 | $0.0161500 | $0.0154900 | $0.0168400 | $0.0151800 |
2023-04-03 | $0.0154900 | $0.0154900 | $0.0154900 | $0.0154900 |
2023-04-06 | $0.0158800 | $0.0163200 | $0.0166600 | $0.0154500 |
2023-04-07 | $0.0163200 | $0.0162200 | $0.0164600 | $0.0160700 |
2023-04-08 | $0.0162200 | $0.0155900 | $0.0165200 | $0.0155200 |
2023-04-09 | $0.0155900 | $0.0159800 | $0.0160400 | $0.0141400 |
2023-04-10 | $0.0159800 | $0.0156600 | $0.0161700 | $0.0151500 |
2023-04-11 | $0.0156600 | $0.0160100 | $0.0172400 | $0.0156500 |
2023-04-12 | $0.0160100 | $0.0153100 | $0.0160100 | $0.0151400 |
2023-04-13 | $0.0153100 | $0.0161600 | $0.0163300 | $0.0153100 |
2023-04-14 | $0.0161600 | $0.0162400 | $0.0162400 | $0.0160600 |
2023-04-15 | $0.0162400 | $0.0157000 | $0.0162400 | $0.0156800 |
2023-04-16 | $0.0157000 | $0.0165800 | $0.0165800 | $0.0157000 |
2023-04-17 | $0.0165800 | $0.0162900 | $0.0168000 | $0.0162800 |
2023-04-18 | $0.0162900 | $0.0170200 | $0.0170200 | $0.0162900 |
2023-04-19 | $0.0170200 | $0.0149700 | $0.0170200 | $0.0149700 |
2023-04-20 | $0.0149700 | $0.0149300 | $0.0155700 | $0.0148300 |
2023-04-21 | $0.0149300 | $0.0141000 | $0.0149300 | $0.0120700 |
2023-04-22 | $0.0141000 | $0.0138700 | $0.0141000 | $0.0136300 |
2023-04-23 | $0.0138700 | $0.0133200 | $0.0138700 | $0.0123500 |
2023-04-24 | $0.0133200 | $0.0125600 | $0.0134400 | $0.0124700 |
2023-04-25 | $0.0125600 | $0.0114500 | $0.0125600 | $0.0110000 |
2023-04-26 | $0.0114500 | $0.0121500 | $0.0123300 | $0.0114500 |
2023-04-27 | $0.0121500 | $0.0124300 | $0.0129400 | $0.0117400 |
2023-04-28 | $0.0124300 | $0.0120400 | $0.0124300 | $0.0118400 |
2023-04-29 | $0.0122600 | $0.0125400 | $0.0129800 | $0.0121100 |
2023-04-30 | $0.0125400 | $0.0117000 | $0.0127100 | $0.0115100 |
2023-05-01 | $0.0120400 | $0.0116900 | $0.0120400 | $0.0115200 |
2023-05-02 | $0.0116900 | $0.0119000 | $0.0119300 | $0.0116900 |
2023-05-03 | $0.0119000 | $0.0124100 | $0.0125800 | $0.0112400 |
2023-05-04 | $0.0124100 | $0.0115000 | $0.0125600 | $0.0114100 |
2023-05-05 | $0.0115000 | $0.0102100 | $0.0123200 | $0.0102100 |
2023-05-06 | $0.0102100 | $0.0106700 | $0.0107100 | $0.0102100 |
2023-05-07 | $0.0106700 | $0.0107100 | $0.0107900 | $0.0106200 |
2023-05-08 | $0.0107100 | $0.0102200 | $0.0111400 | $0.009870 |
2023-05-09 | $0.0102200 | $0.0104600 | $0.0104600 | $0.0100300 |
2023-05-10 | $0.0104600 | $0.0105600 | $0.0111400 | $0.0100500 |
2023-05-11 | $0.0105600 | $0.0105600 | $0.0105600 | $0.0105600 |
2023-05-12 | $0.0100200 | $0.0102300 | $0.0103800 | $0.009673 |
2023-05-13 | $0.0104100 | $0.009810 | $0.0104100 | $0.009740 |
2023-05-14 | $0.009810 | $0.009850 | $0.009860 | $0.009690 |
2023-05-15 | $0.009850 | $0.009750 | $0.009850 | $0.008990 |
2023-05-16 | $0.009750 | $0.0101000 | $0.0101000 | $0.009460 |
2023-05-17 | $0.0101000 | $0.0103200 | $0.0103200 | $0.009860 |
2023-05-18 | $0.0103200 | $0.0107600 | $0.0114200 | $0.0103200 |
2023-05-19 | $0.0107600 | $0.0105100 | $0.0107800 | $0.0104500 |
2023-05-20 | $0.0105100 | $0.0104900 | $0.0106000 | $0.0103600 |
2023-05-21 | $0.0104900 | $0.0103100 | $0.0104900 | $0.0102800 |
2023-05-22 | $0.0103100 | $0.0103800 | $0.0103800 | $0.0099780 |
2023-05-23 | $0.0101800 | $0.009632 | $0.0105000 | $0.009545 |
2023-05-24 | $0.0103800 | $0.008896 | $0.0103800 | $0.008719 |
2023-05-25 | $0.008896 | $0.007984 | $0.008908 | $0.006968 |
2023-05-26 | $0.007984 | $0.007275 | $0.007984 | $0.007139 |
2023-05-27 | $0.007275 | $0.006860 | $0.007275 | $0.006792 |
2023-05-28 | $0.006860 | $0.007253 | $0.007253 | $0.006860 |
2023-05-29 | $0.007253 | $0.007759 | $0.008387 | $0.007253 |
2023-05-30 | $0.007759 | $0.007477 | $0.007759 | $0.007228 |
2023-05-31 | $0.007477 | $0.006891 | $0.007480 | $0.006804 |
2023-06-01 | $0.006891 | $0.006960 | $0.006960 | $0.006891 |
2023-06-02 | $0.006960 | $0.007323 | $0.007323 | $0.006960 |
2023-06-03 | $0.007418 | $0.007324 | $0.007837 | $0.007287 |
2023-06-04 | $0.007323 | $0.007347 | $0.007347 | $0.007210 |
2023-06-05 | $0.007347 | $0.007347 | $0.007347 | $0.007347 |
2023-06-06 | $0.006738 | $0.007532 | $0.007532 | $0.006663 |
2023-06-07 | $0.007532 | $0.007119 | $0.0150000 | $0.006300 |
2023-06-08 | $0.007119 | $0.007301 | $0.007324 | $0.006937 |
2023-06-09 | $0.007301 | $0.006983 | $0.007467 | $0.006897 |
2023-06-10 | $0.006983 | $0.006383 | $0.006983 | $0.005463 |
2023-06-11 | $0.006383 | $0.006383 | $0.006383 | $0.006383 |
2023-06-12 | $0.006288 | $0.006510 | $0.006607 | $0.006173 |
2023-06-13 | $0.006501 | $0.007052 | $0.007796 | $0.006459 |
2023-06-14 | $0.007052 | $0.006691 | $0.007156 | $0.006585 |
2023-06-15 | $0.006691 | $0.006740 | $0.006740 | $0.006691 |
2023-06-16 | $0.006740 | $0.007292 | $0.007389 | $0.006740 |
2023-06-17 | $0.007292 | $0.007350 | $0.007513 | $0.007105 |
2023-06-18 | $0.007350 | $0.006982 | $0.007350 | $0.006926 |
2023-06-19 | $0.006982 | $0.007114 | $0.007236 | $0.006898 |
2023-06-20 | $0.007114 | $0.007281 | $0.007355 | $0.006771 |
2023-06-21 | $0.007281 | $0.007825 | $0.007915 | $0.007281 |
2023-06-22 | $0.007825 | $0.007732 | $0.007954 | $0.007629 |
2023-06-23 | $0.007732 | $0.008681 | $0.008726 | $0.007664 |
2023-06-24 | $0.008681 | $0.009007 | $0.009446 | $0.008520 |
2023-06-25 | $0.009007 | $0.009542 | $0.0099990 | $0.009007 |
2023-06-26 | $0.009542 | $0.009565 | $0.009565 | $0.009376 |
2023-06-27 | $0.009565 | $0.009624 | $0.0101100 | $0.009483 |
2023-06-28 | $0.009624 | $0.008885 | $0.009624 | $0.008680 |
2023-06-29 | $0.008885 | $0.008930 | $0.009288 | $0.008683 |
2023-06-30 | $0.008930 | $0.008761 | $0.009252 | $0.008280 |
2023-07-01 | $0.008761 | $0.008040 | $0.008926 | $0.007956 |
2023-07-02 | $0.008040 | $0.008318 | $0.008318 | $0.007896 |
2023-07-03 | $0.008318 | $0.007737 | $0.008318 | $0.007593 |
2023-07-04 | $0.007737 | $0.007749 | $0.007822 | $0.007672 |
2023-07-05 | $0.007749 | $0.007308 | $0.007749 | $0.007201 |
2023-07-06 | $0.007308 | $0.005911 | $0.007476 | $0.005911 |
2023-07-07 | $0.005911 | $0.005917 | $0.0134000 | $0.005225 |
2023-07-08 | $0.005917 | $0.005984 | $0.006289 | $0.005917 |
2023-07-09 | $0.005984 | $0.005890 | $0.005989 | $0.005795 |
2023-07-10 | $0.005890 | $0.006449 | $0.006449 | $0.005629 |
2023-07-11 | $0.006449 | $0.006449 | $0.006449 | $0.006449 |
2023-10-23 | $0.0029810 | $0.0040000 | $0.0040000 | $0.0029810 |
2023-10-24 | $0.0040000 | $0.0040000 | $0.0040000 | $0.0040000 |
2023-10-25 | $0.0040000 | $0.005246 | $0.005321 | $0.0040000 |
2023-10-26 | $0.005246 | $0.005701 | $0.005701 | $0.0045320 |
2023-10-27 | $0.005701 | $0.006338 | $0.006338 | $0.005701 |
2023-10-28 | $0.006338 | $0.006470 | $0.006990 | $0.006338 |
2023-10-29 | $0.006470 | $0.006637 | $0.006639 | $0.006470 |
2023-10-30 | $0.006637 | $0.006637 | $0.006637 | $0.006637 |
2023-10-31 | $0.006637 | $0.006848 | $0.006848 | $0.006637 |
2023-11-01 | $0.006848 | $0.006848 | $0.006848 | $0.006848 |
2023-11-02 | $0.006848 | $0.007538 | $0.007538 | $0.006848 |
2023-11-03 | $0.007538 | $0.007084 | $0.007538 | $0.007084 |
2023-11-04 | $0.007084 | $0.007084 | $0.007084 | $0.007084 |
2023-11-05 | $0.007718 | $0.007523 | $0.008549 | $0.007307 |
2023-11-06 | $0.007523 | $0.007550 | $0.007554 | $0.007270 |
2023-11-07 | $0.007084 | $0.007309 | $0.007416 | $0.007084 |
2023-11-08 | $0.007309 | $0.007309 | $0.007309 | $0.007309 |
2023-11-09 | $0.006954 | $0.006429 | $0.007329 | $0.006021 |
2023-11-10 | $0.007309 | $0.007309 | $0.007309 | $0.007309 |
2024-03-19 | $0.0129600 | $0.0158100 | $0.0166500 | $0.0108800 |
2024-03-20 | $0.008475 | $0.008475 | $0.008475 | $0.008475 |
2024-04-11 | $0.0146700 | $0.0151200 | $0.0156400 | $0.0140000 |
2024-04-12 | $0.008475 | $0.008475 | $0.008475 | $0.008475 |