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 | $0.5053000 | $0.5177000 | $0.5910000 | $0.4961000 |
2023-02-09 | $0.5177000 | $0.4416000 | $0.5339000 | $0.4320000 |
2023-02-10 | $0.4416000 | $0.4825000 | $0.5520000 | $0.4385000 |
2023-02-11 | $0.4825000 | $0.4922000 | $0.5048000 | $0.4700000 |
2023-02-12 | $0.4922000 | $0.4865000 | $0.5086000 | $0.4823000 |
2023-02-13 | $0.4865000 | $0.4501000 | $0.4900000 | $0.4418000 |
2023-02-14 | $0.4501000 | $0.4704000 | $0.4932000 | $0.4498000 |
2023-02-15 | $0.4704000 | $0.5706000 | $0.5771000 | $0.4674000 |
2023-02-16 | $0.5706000 | $0.5179000 | $0.6694000 | $0.5179000 |
2023-02-17 | $0.5179000 | $0.5140000 | $0.6123000 | $0.4876000 |
2023-02-18 | $0.5140000 | $0.5091000 | $0.5347000 | $0.4980000 |
2023-02-19 | $0.5091000 | $0.4941000 | $0.5260000 | $0.4897000 |
2023-02-20 | $0.4941000 | $0.5013000 | $0.5234000 | $0.4819000 |
2023-02-21 | $0.5013000 | $0.4793000 | $0.5041000 | $0.4721000 |
2023-02-22 | $0.4793000 | $0.4907000 | $0.5579000 | $0.4637000 |
2023-02-23 | $0.4907000 | $0.4759000 | $0.5277000 | $0.4736000 |
2023-02-24 | $0.4759000 | $0.4747000 | $0.5195000 | $0.4697000 |
2023-02-25 | $0.4747000 | $0.4443000 | $0.4767000 | $0.4228000 |
2023-02-26 | $0.4443000 | $0.4430000 | $0.4666000 | $0.4329000 |
2023-02-27 | $0.4430000 | $0.4188000 | $0.4470000 | $0.4175000 |
2023-02-28 | $0.4188000 | $0.3850000 | $0.4201000 | $0.3749000 |
2023-03-01 | $0.3850000 | $0.3926000 | $0.4235000 | $0.3834000 |
2023-03-02 | $0.3926000 | $0.3522000 | $0.4140000 | $0.3456000 |
2023-03-03 | $0.3522000 | $0.3406000 | $0.3665000 | $0.3036000 |
2023-03-04 | $0.3406000 | $0.3542000 | $0.4239000 | $0.3243000 |
2023-03-05 | $0.3542000 | $0.3825000 | $0.4126000 | $0.3521000 |
2023-03-06 | $0.3825000 | $0.3957000 | $0.4327000 | $0.3782000 |
2023-03-07 | $0.3957000 | $0.4846000 | $0.5100000 | $0.3665000 |
2023-03-08 | $0.4846000 | $0.5197000 | $0.6160000 | $0.4517000 |
2023-03-09 | $0.5197000 | $0.3732000 | $0.5379000 | $0.3680000 |
2023-03-10 | $0.3732000 | $0.3303000 | $0.3765000 | $0.3080000 |
2023-03-11 | $0.3303000 | $0.3070000 | $0.3455000 | $0.2884000 |
2023-03-12 | $0.3070000 | $0.3470000 | $0.3580000 | $0.2975000 |
2023-03-13 | $0.3470000 | $0.3489000 | $0.3608000 | $0.3250000 |
2023-03-14 | $0.3489000 | $0.3330000 | $0.3591000 | $0.3218000 |
2023-03-15 | $0.3330000 | $0.3122000 | $0.3431000 | $0.3041000 |
2023-03-16 | $0.3122000 | $0.3398000 | $0.3779000 | $0.3117000 |
2023-03-17 | $0.3398000 | $0.3488000 | $0.3556000 | $0.3361000 |
2023-03-18 | $0.3488000 | $0.3481000 | $0.3819000 | $0.3445000 |
2023-03-19 | $0.3481000 | $0.3881000 | $0.4205000 | $0.3481000 |
2023-03-20 | $0.3881000 | $0.3471000 | $0.4169000 | $0.3374000 |
2023-03-21 | $0.3471000 | $0.3616000 | $0.3700000 | $0.3323000 |
2023-03-22 | $0.3616000 | $0.3367000 | $0.3639000 | $0.3254000 |
2023-03-23 | $0.3367000 | $0.3405000 | $0.3525000 | $0.3336000 |
2023-03-24 | $0.3405000 | $0.3272000 | $0.3457000 | $0.3178000 |
2023-03-25 | $0.3272000 | $0.3481000 | $0.3666000 | $0.3206000 |
2023-03-26 | $0.3481000 | $0.3547000 | $0.3641000 | $0.3464000 |
2023-03-27 | $0.3547000 | $0.3261000 | $0.3552000 | $0.3250000 |
2023-03-28 | $0.3261000 | $0.3293000 | $0.3444000 | $0.3180000 |
2023-03-29 | $0.3293000 | $0.3344000 | $0.3433000 | $0.3289000 |
2023-03-30 | $0.3344000 | $0.3245000 | $0.3373000 | $0.3192000 |
2023-03-31 | $0.3245000 | $0.3332000 | $0.3395000 | $0.3229000 |
2023-04-01 | $0.3332000 | $0.3442000 | $0.3580000 | $0.3301000 |
2023-04-02 | $0.3442000 | $0.3431000 | $0.3512000 | $0.3338000 |
2023-04-03 | $0.3431000 | $0.3431000 | $0.3431000 | $0.3431000 |
2023-04-06 | $0.3447000 | $0.3381000 | $0.3447000 | $0.3339000 |
2023-04-07 | $0.3381000 | $0.3313000 | $0.3443000 | $0.3281000 |
2023-04-08 | $0.3313000 | $0.3331000 | $0.3378000 | $0.3283000 |
2023-04-09 | $0.3331000 | $0.3328000 | $0.3372000 | $0.3278000 |
2023-04-10 | $0.3328000 | $0.3395000 | $0.3470000 | $0.3313000 |
2023-04-11 | $0.3395000 | $0.3343000 | $0.3594000 | $0.3319000 |
2023-04-12 | $0.3343000 | $0.3337000 | $0.3404000 | $0.3192000 |
2023-04-13 | $0.3337000 | $0.3373000 | $0.3460000 | $0.3337000 |
2023-04-14 | $0.3373000 | $0.3392000 | $0.3441000 | $0.3322000 |
2023-04-15 | $0.3392000 | $0.3535000 | $0.3665000 | $0.3368000 |
2023-04-16 | $0.3535000 | $0.3672000 | $0.3858000 | $0.3486000 |
2023-04-17 | $0.3672000 | $0.3547000 | $0.3675000 | $0.3458000 |
2023-04-18 | $0.3547000 | $0.3558000 | $0.3736000 | $0.3488000 |
2023-04-19 | $0.3558000 | $0.3782000 | $0.4150000 | $0.3252000 |
2023-04-20 | $0.3782000 | $0.3912000 | $0.4357000 | $0.3561000 |
2023-04-21 | $0.3912000 | $0.3451000 | $0.3981000 | $0.3378000 |
2023-04-22 | $0.3451000 | $0.3557000 | $0.3633000 | $0.3305000 |
2023-04-23 | $0.3557000 | $0.3511000 | $0.3590000 | $0.3444000 |
2023-04-24 | $0.3511000 | $0.3521000 | $0.3701000 | $0.3482000 |
2023-04-25 | $0.3521000 | $0.2590000 | $0.3998000 | $0.2420000 |
2023-04-26 | $0.2590000 | $0.2626000 | $0.2875000 | $0.2469000 |
2023-04-27 | $0.2626000 | $0.2550000 | $0.2694000 | $0.2490000 |
2023-04-28 | $0.2550000 | $0.2366000 | $0.2565000 | $0.2320000 |
2023-04-29 | $0.2366000 | $0.2283000 | $0.2407000 | $0.2250000 |
2023-04-30 | $0.2283000 | $0.2295000 | $0.2589000 | $0.2209000 |
2023-05-01 | $0.2295000 | $0.2301000 | $0.2465000 | $0.2240000 |
2023-05-02 | $0.2301000 | $0.2278000 | $0.2320000 | $0.2218000 |
2023-05-03 | $0.2278000 | $0.2159000 | $0.2334000 | $0.2042000 |
2023-05-04 | $0.2159000 | $0.2103000 | $0.2230000 | $0.2102000 |
2023-05-05 | $0.2103000 | $0.1993000 | $0.2106000 | $0.1960000 |
2023-05-06 | $0.1993000 | $0.1858000 | $0.2006000 | $0.1773000 |
2023-05-07 | $0.1858000 | $0.1836000 | $0.2164000 | $0.1836000 |
2023-05-08 | $0.1836000 | $0.1770000 | $0.1968000 | $0.1724000 |
2023-05-09 | $0.1770000 | $0.1716000 | $0.1797000 | $0.1672000 |
2023-05-10 | $0.1716000 | $0.1550000 | $0.1717000 | $0.1440000 |
2023-05-11 | $0.1550000 | $0.1549000 | $0.1551000 | $0.1549000 |
2023-05-12 | $0.1351000 | $0.1469000 | $0.1509000 | $0.1328000 |
2023-05-13 | $0.1469000 | $0.1573000 | $0.1625000 | $0.1433000 |
2023-05-14 | $0.1573000 | $0.1514000 | $0.1600000 | $0.1496000 |
2023-05-15 | $0.1514000 | $0.1477000 | $0.1550000 | $0.1460000 |
2023-05-16 | $0.1477000 | $0.1532000 | $0.1560000 | $0.1462000 |
2023-05-17 | $0.1532000 | $0.1517000 | $0.1580000 | $0.1450000 |
2023-05-18 | $0.1517000 | $0.1468000 | $0.1538000 | $0.1441000 |
2023-05-19 | $0.1468000 | $0.1487000 | $0.1493000 | $0.1451000 |
2023-05-20 | $0.1487000 | $0.1580000 | $0.1748000 | $0.1453000 |
2023-05-21 | $0.1580000 | $0.1490000 | $0.1615000 | $0.1481000 |
2023-05-22 | $0.1490000 | $0.1503000 | $0.1509000 | $0.1451000 |
2023-05-23 | $0.1503000 | $0.1477000 | $0.1523000 | $0.1467000 |
2023-05-24 | $0.1477000 | $0.1408000 | $0.1489000 | $0.1398000 |
2023-05-25 | $0.1408000 | $0.1394000 | $0.1423000 | $0.1368000 |
2023-05-26 | $0.1394000 | $0.1472000 | $0.1515000 | $0.1381000 |
2023-05-27 | $0.1472000 | $0.1425000 | $0.1500000 | $0.1407000 |
2023-05-28 | $0.1425000 | $0.1460000 | $0.1480000 | $0.1419000 |
2023-05-29 | $0.1460000 | $0.1441000 | $0.1493000 | $0.1425000 |
2023-05-30 | $0.1441000 | $0.1403000 | $0.1441000 | $0.1388000 |
2023-05-31 | $0.1403000 | $0.1434000 | $0.1608000 | $0.1379000 |
2023-06-01 | $0.1434000 | $0.1404000 | $0.1471000 | $0.1400000 |
2023-06-02 | $0.1404000 | $0.1425000 | $0.1446000 | $0.1387000 |
2023-06-03 | $0.1425000 | $0.1411000 | $0.1430000 | $0.1401000 |
2023-06-04 | $0.1411000 | $0.1412000 | $0.1430000 | $0.1405000 |
2023-06-05 | $0.1412000 | $0.1412000 | $0.1412000 | $0.1412000 |
2023-06-06 | $0.1278000 | $0.1298000 | $0.1319000 | $0.1244000 |
2023-06-07 | $0.1298000 | $0.1193000 | $0.1308000 | $0.1171000 |
2023-06-08 | $0.1193000 | $0.1227000 | $0.1238000 | $0.1171000 |
2023-06-09 | $0.1227000 | $0.1182000 | $0.1237000 | $0.1168000 |
2023-06-10 | $0.1182000 | $0.0944 | $0.1182000 | $0.0850 |
2023-06-11 | $0.0944 | $0.0944 | $0.0944 | $0.0944 |
2023-06-12 | $0.1023000 | $0.1021000 | $0.1132000 | $0.1003000 |
2023-06-13 | $0.1021000 | $0.1013000 | $0.1061000 | $0.1002000 |
2023-06-14 | $0.1013000 | $0.0957 | $0.1035000 | $0.0943 |
2023-06-15 | $0.0957 | $0.0986 | $0.0998000 | $0.0934 |
2023-06-16 | $0.0986 | $0.1016000 | $0.1042000 | $0.0976 |
2023-06-17 | $0.1016000 | $0.1029000 | $0.1066000 | $0.1008000 |
2023-06-18 | $0.1029000 | $0.1040000 | $0.1086000 | $0.1023000 |
2023-06-19 | $0.1040000 | $0.1181000 | $0.1241000 | $0.1040000 |
2023-06-20 | $0.1181000 | $0.1131000 | $0.1185000 | $0.1072000 |
2023-06-21 | $0.1131000 | $0.1146000 | $0.1175000 | $0.1117000 |
2023-06-22 | $0.1146000 | $0.1226000 | $0.1266000 | $0.1131000 |
2023-06-23 | $0.1226000 | $0.1273000 | $0.1339000 | $0.1188000 |
2023-06-24 | $0.1273000 | $0.1198000 | $0.1288000 | $0.1155000 |
2023-06-25 | $0.1198000 | $0.1242000 | $0.1340000 | $0.1173000 |
2023-06-26 | $0.1242000 | $0.1296000 | $0.1417000 | $0.1186000 |
2023-06-27 | $0.1296000 | $0.1377000 | $0.1453000 | $0.1266000 |
2023-06-28 | $0.1377000 | $0.1291000 | $0.1382000 | $0.1226000 |
2023-06-29 | $0.1291000 | $0.1591000 | $0.1689000 | $0.1256000 |
2023-06-30 | $0.1591000 | $0.1470000 | $0.1700000 | $0.1393000 |
2023-07-01 | $0.1470000 | $0.1471000 | $0.1577000 | $0.1428000 |
2023-07-02 | $0.1471000 | $0.1495000 | $0.1550000 | $0.1413000 |
2023-07-03 | $0.1495000 | $0.1581000 | $0.1690000 | $0.1475000 |
2023-07-04 | $0.1581000 | $0.1461000 | $0.1645000 | $0.1424000 |
2023-07-05 | $0.1461000 | $0.1510000 | $0.1636000 | $0.1426000 |
2023-07-06 | $0.1510000 | $0.1436000 | $0.1523000 | $0.1427000 |
2023-07-07 | $0.1436000 | $0.1347000 | $0.1445000 | $0.1321000 |
2023-07-08 | $0.1347000 | $0.1359000 | $0.1420000 | $0.1334000 |
2023-07-09 | $0.1359000 | $0.1326000 | $0.1380000 | $0.1325000 |
2023-07-10 | $0.1326000 | $0.1305000 | $0.1326000 | $0.1262000 |
2023-07-11 | $0.1305000 | $0.1305000 | $0.1305000 | $0.1305000 |
2023-07-12 | $0.1250000 | $0.1268000 | $0.1347000 | $0.1248000 |
2023-07-13 | $0.1268000 | $0.1386000 | $0.1400000 | $0.1254000 |
2023-07-14 | $0.1386000 | $0.1331000 | $0.1436000 | $0.1293000 |
2023-07-15 | $0.1331000 | $0.1327000 | $0.1364000 | $0.1300000 |
2023-07-16 | $0.1327000 | $0.1286000 | $0.1341000 | $0.1283000 |
2023-07-17 | $0.1286000 | $0.1287000 | $0.1308000 | $0.1250000 |
2023-07-18 | $0.1287000 | $0.1322000 | $0.1455000 | $0.1273000 |
2023-07-19 | $0.1322000 | $0.1324000 | $0.1364000 | $0.1312000 |
2023-07-20 | $0.1324000 | $0.1319000 | $0.1374000 | $0.1306000 |
2023-07-21 | $0.1319000 | $0.1330000 | $0.1373000 | $0.1317000 |
2023-07-22 | $0.1330000 | $0.1336000 | $0.1355000 | $0.1314000 |
2023-07-23 | $0.1336000 | $0.1332000 | $0.1444000 | $0.1329000 |
2023-07-24 | $0.1332000 | $0.1393000 | $0.1430000 | $0.1310000 |
2023-07-25 | $0.1393000 | $0.1381000 | $0.1440000 | $0.1348000 |
2023-07-26 | $0.1381000 | $0.1389000 | $0.1408000 | $0.1349000 |
2023-07-27 | $0.1389000 | $0.1593000 | $0.1868000 | $0.1387000 |
2023-07-28 | $0.1593000 | $0.1713000 | $0.1974000 | $0.1490000 |
2023-07-29 | $0.1713000 | $0.1734000 | $0.1799000 | $0.1620000 |
2023-07-30 | $0.1734000 | $0.1932000 | $0.2066000 | $0.1705000 |
2023-07-31 | $0.1932000 | $0.1840000 | $0.2024000 | $0.1807000 |
2023-08-01 | $0.1840000 | $0.1720000 | $0.1899000 | $0.1671000 |
2023-08-02 | $0.1720000 | $0.1590000 | $0.1730000 | $0.1574000 |
2023-08-03 | $0.1590000 | $0.1518000 | $0.1616000 | $0.1513000 |
2023-08-04 | $0.1518000 | $0.1585000 | $0.1750000 | $0.1518000 |
2023-08-05 | $0.1585000 | $0.1498000 | $0.1588000 | $0.1496000 |
2023-08-06 | $0.1498000 | $0.1548000 | $0.1619000 | $0.1489000 |
2023-08-07 | $0.1548000 | $0.1591000 | $0.1649000 | $0.1524000 |
2023-08-08 | $0.1591000 | $0.1630000 | $0.1759000 | $0.1580000 |
2023-08-09 | $0.1630000 | $0.1622000 | $0.1658000 | $0.1585000 |
2023-08-10 | $0.1622000 | $0.1573000 | $0.1652000 | $0.1573000 |
2023-08-11 | $0.1573000 | $0.1553000 | $0.1608000 | $0.1550000 |
2023-08-12 | $0.1553000 | $0.1553000 | $0.1596000 | $0.1550000 |
2023-08-13 | $0.1553000 | $0.1558000 | $0.1605000 | $0.1548000 |
2023-08-14 | $0.1559000 | $0.1559000 | $0.1560000 | $0.1559000 |
2023-08-15 | $0.1575000 | $0.1482000 | $0.1622000 | $0.1476000 |
2023-08-16 | $0.1482000 | $0.1388000 | $0.1486000 | $0.1362000 |
2023-08-17 | $0.1388000 | $0.1291000 | $0.1441000 | $0.1227000 |
2023-08-18 | $0.1291000 | $0.1350000 | $0.1416000 | $0.1250000 |
2023-08-19 | $0.1350000 | $0.1356000 | $0.1407000 | $0.1345000 |
2023-08-20 | $0.1356000 | $0.1377000 | $0.1408000 | $0.1351000 |
2023-08-21 | $0.1377000 | $0.1346000 | $0.1395000 | $0.1325000 |
2023-08-22 | $0.1346000 | $0.1298000 | $0.1370000 | $0.1273000 |
2023-08-23 | $0.1298000 | $0.1174000 | $0.1333000 | $0.1163000 |
2023-08-24 | $0.1174000 | $0.1177000 | $0.1249000 | $0.1164000 |
2023-08-25 | $0.1177000 | $0.1121000 | $0.1236000 | $0.1108000 |
2023-08-26 | $0.1121000 | $0.1097000 | $0.1141000 | $0.1091000 |
2023-08-27 | $0.1097000 | $0.1091000 | $0.1146000 | $0.1086000 |
2023-08-28 | $0.1091000 | $0.1183000 | $0.1348000 | $0.1070000 |
2023-08-29 | $0.1183000 | $0.1173000 | $0.1239000 | $0.1134000 |
2023-08-30 | $0.1173000 | $0.1215000 | $0.1244000 | $0.1166000 |
2023-08-31 | $0.1215000 | $0.1137000 | $0.1236000 | $0.1134000 |
2023-09-01 | $0.1137000 | $0.1119000 | $0.1176000 | $0.1093000 |
2023-09-02 | $0.1119000 | $0.1106000 | $0.1137000 | $0.1098000 |
2023-09-03 | $0.1106000 | $0.1121000 | $0.1124000 | $0.1095000 |
2023-09-04 | $0.1121000 | $0.1240000 | $0.1600000 | $0.1108000 |
2023-09-05 | $0.1240000 | $0.1212000 | $0.1432000 | $0.1197000 |
2023-09-06 | $0.1212000 | $0.1172000 | $0.1237000 | $0.1165000 |
2023-09-07 | $0.1180000 | $0.1267000 | $0.1376000 | $0.1176000 |
2023-09-08 | $0.1267000 | $0.1372000 | $0.1489000 | $0.1234000 |
2023-09-09 | $0.1372000 | $0.1348000 | $0.1549000 | $0.1320000 |
2023-09-10 | $0.1348000 | $0.1264000 | $0.1334000 | $0.1224000 |
2023-09-11 | $0.1264000 | $0.1310000 | $0.1403000 | $0.1206000 |
2023-09-12 | $0.1310000 | $0.1299000 | $0.1389000 | $0.1282000 |
2023-09-13 | $0.1299000 | $0.1285000 | $0.1359000 | $0.1277000 |
2023-09-14 | $0.1285000 | $0.1251000 | $0.1315000 | $0.1244000 |
2023-09-15 | $0.1251000 | $0.1261000 | $0.1295000 | $0.1250000 |
2023-09-16 | $0.1261000 | $0.1262000 | $0.1280000 | $0.1245000 |
2023-09-17 | $0.1262000 | $0.1265000 | $0.1324000 | $0.1242000 |
2023-09-18 | $0.1265000 | $0.1263000 | $0.1284000 | $0.1252000 |
2023-09-19 | $0.1263000 | $0.1268000 | $0.1276000 | $0.1252000 |
2023-09-20 | $0.1268000 | $0.1271000 | $0.1282000 | $0.1248000 |
2023-09-21 | $0.1271000 | $0.1201000 | $0.1255000 | $0.1190000 |
2023-09-22 | $0.1201000 | $0.1238000 | $0.1246000 | $0.1197000 |
2023-09-23 | $0.1238000 | $0.1225000 | $0.1243000 | $0.1217000 |
2023-09-24 | $0.1225000 | $0.1208000 | $0.1237000 | $0.1194000 |
2023-09-25 | $0.1208000 | $0.1208000 | $0.1248000 | $0.1196000 |
2023-09-26 | $0.1208000 | $0.1186000 | $0.1220000 | $0.1184000 |
2023-09-27 | $0.1186000 | $0.1174000 | $0.1204000 | $0.1164000 |
2023-09-28 | $0.1174000 | $0.1215000 | $0.1239000 | $0.1180000 |
2023-09-29 | $0.1215000 | $0.1208000 | $0.1245000 | $0.1199000 |
2023-09-30 | $0.1208000 | $0.1216000 | $0.1233000 | $0.1191000 |
2023-10-01 | $0.1216000 | $0.1238000 | $0.1286000 | $0.1226000 |
2023-10-02 | $0.1238000 | $0.1203000 | $0.1210000 | $0.1166000 |
2023-10-03 | $0.1203000 | $0.1201000 | $0.1271000 | $0.1177000 |
2023-10-04 | $0.1201000 | $0.1192000 | $0.1218000 | $0.1176000 |
2023-10-05 | $0.1192000 | $0.1171000 | $0.1184000 | $0.1156000 |
2023-10-06 | $0.1171000 | $0.1182000 | $0.1209000 | $0.1169000 |
2023-10-07 | $0.1182000 | $0.1184000 | $0.1184000 | $0.1180000 |
2023-10-08 | $0.1176000 | $0.1155000 | $0.1184000 | $0.1151000 |
2023-10-09 | $0.1155000 | $0.1091000 | $0.1133000 | $0.1055000 |
2023-10-10 | $0.1091000 | $0.1085000 | $0.1088000 | $0.1062000 |
2023-10-11 | $0.1085000 | $0.1132000 | $0.1220000 | $0.1073000 |
2023-10-12 | $0.1132000 | $0.1085000 | $0.1138000 | $0.1080000 |
2023-10-13 | $0.1085000 | $0.1150000 | $0.1197000 | $0.1079000 |
2023-10-14 | $0.1150000 | $0.1147000 | $0.1193000 | $0.1126000 |
2023-10-15 | $0.1147000 | $0.1204000 | $0.1299000 | $0.1148000 |
2023-10-16 | $0.1204000 | $0.1179000 | $0.1243000 | $0.1168000 |
2023-10-17 | $0.1179000 | $0.1185000 | $0.1251000 | $0.1150000 |
2023-10-18 | $0.1185000 | $0.1185000 | $0.1222000 | $0.1147000 |
2023-10-19 | $0.1185000 | $0.1184000 | $0.1291000 | $0.1173000 |
2023-10-20 | $0.1184000 | $0.1177000 | $0.1228000 | $0.1155000 |
2023-10-21 | $0.1177000 | $0.1146000 | $0.1204000 | $0.1139000 |
2023-10-22 | $0.1146000 | $0.1160000 | $0.1194000 | $0.1148000 |
2023-10-23 | $0.1160000 | $0.1169000 | $0.1236000 | $0.1155000 |
2023-10-24 | $0.1169000 | $0.1181000 | $0.1204000 | $0.1147000 |
2023-10-25 | $0.1181000 | $0.1208000 | $0.1224000 | $0.1175000 |
2023-10-26 | $0.1208000 | $0.1184000 | $0.1227000 | $0.1181000 |
2023-10-27 | $0.1184000 | $0.1162000 | $0.1190000 | $0.1159000 |
2023-10-28 | $0.1162000 | $0.1179000 | $0.1193000 | $0.1141000 |
2023-10-29 | $0.1179000 | $0.1191000 | $0.1196000 | $0.1172000 |
2023-10-30 | $0.1191000 | $0.1187000 | $0.1224000 | $0.1175000 |
2023-10-31 | $0.1187000 | $0.1196000 | $0.1231000 | $0.1177000 |
2023-11-01 | $0.1196000 | $0.1191000 | $0.1225000 | $0.1174000 |
2023-11-02 | $0.1191000 | $0.1200000 | $0.1204000 | $0.1146000 |
2023-11-03 | $0.1200000 | $0.1313000 | $0.1496000 | $0.1203000 |
2023-11-04 | $0.1313000 | $0.1229000 | $0.1333000 | $0.1226000 |
2023-11-05 | $0.1229000 | $0.1190000 | $0.1272000 | $0.1190000 |
2023-11-06 | $0.1190000 | $0.1224000 | $0.1246000 | $0.1195000 |
2023-11-07 | $0.1224000 | $0.1198000 | $0.1229000 | $0.1190000 |
2023-11-08 | $0.1198000 | $0.1224000 | $0.1246000 | $0.1196000 |
2023-11-09 | $0.1224000 | $0.1279000 | $0.1558000 | $0.1271000 |
2023-11-10 | $0.1279000 | $0.1268000 | $0.1284000 | $0.1262000 |
2023-12-24 | $0.1366000 | $0.1334000 | $0.1355000 | $0.1318000 |
2023-12-25 | $0.1334000 | $0.1369000 | $0.1394000 | $0.1326000 |
2023-12-26 | $0.1369000 | $0.1406000 | $0.1525000 | $0.1344000 |
2023-12-27 | $0.1406000 | $0.1441000 | $0.1650000 | $0.1433000 |
2023-12-28 | $0.1441000 | $0.1401000 | $0.1423000 | $0.1381000 |
2023-12-29 | $0.1401000 | $0.1382000 | $0.1418000 | $0.1349000 |
2023-12-30 | $0.1382000 | $0.1399000 | $0.1418000 | $0.1367000 |
2023-12-31 | $0.1399000 | $0.1341000 | $0.1403000 | $0.1335000 |
2024-01-01 | $0.1341000 | $0.1400000 | $0.1456000 | $0.1368000 |
2024-01-02 | $0.1400000 | $0.1400000 | $0.1410000 | $0.1370000 |
2024-01-03 | $0.1400000 | $0.1288000 | $0.1324000 | $0.1242000 |
2024-01-04 | $0.1288000 | $0.1298000 | $0.1329000 | $0.1277000 |
2024-01-05 | $0.1298000 | $0.1267000 | $0.1313000 | $0.1260000 |
2024-01-06 | $0.1267000 | $0.1212000 | $0.1255000 | $0.1172000 |
2024-01-07 | $0.1212000 | $0.1355000 | $0.1365000 | $0.1197000 |
2024-01-08 | $0.1355000 | $0.1303000 | $0.1480000 | $0.1296000 |
2024-01-09 | $0.1303000 | $0.1236000 | $0.1336000 | $0.1222000 |
2024-01-10 | $0.1236000 | $0.1272000 | $0.1367000 | $0.1246000 |
2024-01-11 | $0.1272000 | $0.1284000 | $0.1299000 | $0.1267000 |
2024-01-12 | $0.1284000 | $0.1261000 | $0.1311000 | $0.1212000 |
2024-01-13 | $0.1261000 | $0.1266000 | $0.1288000 | $0.1246000 |
2024-01-14 | $0.1266000 | $0.1269000 | $0.1324000 | $0.1197000 |
2024-01-15 | $0.1269000 | $0.1259000 | $0.1302000 | $0.1246000 |
2024-01-16 | $0.1259000 | $0.1268000 | $0.1308000 | $0.1260000 |
2024-01-17 | $0.1268000 | $0.1260000 | $0.1263000 | $0.1233000 |
2024-01-18 | $0.1260000 | $0.1179000 | $0.1231000 | $0.1175000 |
2024-01-19 | $0.1179000 | $0.1159000 | $0.1195000 | $0.1127000 |
2024-01-20 | $0.1159000 | $0.1208000 | $0.1265000 | $0.1149000 |
2024-01-21 | $0.1208000 | $0.1188000 | $0.1229000 | $0.1184000 |
2024-01-22 | $0.1188000 | $0.1137000 | $0.1149000 | $0.1101000 |
2024-01-23 | $0.1137000 | $0.1173000 | $0.1308000 | $0.0993400 |
2024-01-24 | $0.1173000 | $0.1133000 | $0.1199000 | $0.1117000 |
2024-01-25 | $0.1133000 | $0.1115000 | $0.1144000 | $0.1101000 |
2024-01-26 | $0.1115000 | $0.1137000 | $0.1166000 | $0.1132000 |
2024-01-27 | $0.1137000 | $0.1147000 | $0.1156000 | $0.1130000 |
2024-01-28 | $0.1147000 | $0.1137000 | $0.1147000 | $0.1124000 |
2024-01-29 | $0.1137000 | $0.1156000 | $0.1183000 | $0.1152000 |
2024-01-30 | $0.1156000 | $0.1139000 | $0.1184000 | $0.1128000 |
2024-01-31 | $0.1139000 | $0.1102000 | $0.1118000 | $0.1067000 |
2024-02-01 | $0.1102000 | $0.1051000 | $0.1116000 | $0.0985 |
2024-02-02 | $0.1051000 | $0.0988 | $0.1103000 | $0.0930 |
2024-02-03 | $0.0988 | $0.0967 | $0.0993200 | $0.0951 |
2024-02-04 | $0.0967 | $0.0950 | $0.0970 | $0.0932 |
2024-02-05 | $0.0950 | $0.0947 | $0.0970 | $0.0935 |
2024-02-06 | $0.0947 | $0.0942 | $0.0981 | $0.0934 |
2024-02-07 | $0.0942 | $0.0953 | $0.0985 | $0.0944 |
2024-02-08 | $0.0953 | $0.0978 | $0.0990400 | $0.0946 |
2024-02-09 | $0.0978 | $0.0994300 | $0.1013000 | $0.0971 |
2024-02-10 | $0.0994300 | $0.1016000 | $0.1069000 | $0.0982 |
2024-02-11 | $0.1016000 | $0.0992600 | $0.1024000 | $0.0986 |
2024-02-12 | $0.0992600 | $0.1006000 | $0.1064000 | $0.1003000 |
2024-02-13 | $0.1006000 | $0.1003000 | $0.1010000 | $0.0982 |
2024-02-14 | $0.1003000 | $0.1024000 | $0.1067000 | $0.1019000 |
2024-02-15 | $0.1024000 | $0.1074000 | $0.1099000 | $0.1026000 |
2024-02-16 | $0.1074000 | $0.1063000 | $0.1068000 | $0.1042000 |
2024-02-17 | $0.1063000 | $0.1065000 | $0.1066000 | $0.1062000 |
2024-02-18 | $0.1080000 | $0.1112000 | $0.1192000 | $0.1107000 |
2024-02-19 | $0.1112000 | $0.1139000 | $0.1157000 | $0.1085000 |
2024-02-20 | $0.1139000 | $0.1079000 | $0.1173000 | $0.1079000 |
2024-02-21 | $0.1079000 | $0.1058000 | $0.1088000 | $0.1057000 |
2024-02-22 | $0.1058000 | $0.1078000 | $0.1100000 | $0.1055000 |
2024-02-23 | $0.1078000 | $0.1071000 | $0.1082000 | $0.1049000 |
2024-02-24 | $0.1071000 | $0.1093000 | $0.1113000 | $0.1087000 |
2024-02-25 | $0.1093000 | $0.1141000 | $0.1141000 | $0.1094000 |
2024-02-26 | $0.1141000 | $0.1135000 | $0.1197000 | $0.1123000 |
2024-02-27 | $0.1135000 | $0.1152000 | $0.1182000 | $0.1124000 |
2024-02-28 | $0.1152000 | $0.1162000 | $0.1333000 | $0.1152000 |
2024-02-29 | $0.1162000 | $0.1169000 | $0.1180000 | $0.1103000 |
2024-03-01 | $0.1169000 | $0.1222000 | $0.1231000 | $0.1187000 |
2024-03-02 | $0.1222000 | $0.1340000 | $0.1373000 | $0.1211000 |
2024-03-03 | $0.1340000 | $0.1302000 | $0.1467000 | $0.1284000 |
2024-03-04 | $0.1302000 | $0.1277000 | $0.1399000 | $0.1276000 |
2024-03-05 | $0.1277000 | $0.1227000 | $0.1454000 | $0.1192000 |
2024-03-06 | $0.1227000 | $0.1303000 | $0.1430000 | $0.1273000 |
2024-03-07 | $0.1303000 | $0.1333000 | $0.1417000 | $0.1318000 |
2024-03-08 | $0.1333000 | $0.1332000 | $0.1347000 | $0.1272000 |
2024-03-09 | $0.1332000 | $0.1327000 | $0.1333000 | $0.1327000 |
2024-03-10 | $0.1359000 | $0.1359000 | $0.1396000 | $0.1294000 |
2024-03-11 | $0.1359000 | $0.1414000 | $0.1501000 | $0.1359000 |
2024-03-12 | $0.1414000 | $0.1466000 | $0.1899000 | $0.1353000 |
2024-03-13 | $0.1466000 | $0.1546000 | $0.1636000 | $0.1442000 |
2024-03-14 | $0.1546000 | $0.1458000 | $0.1548000 | $0.1418000 |
2024-03-15 | $0.1458000 | $0.1367000 | $0.1455000 | $0.1333000 |
2024-03-16 | $0.1367000 | $0.1251000 | $0.1344000 | $0.1217000 |
2024-03-17 | $0.1251000 | $0.1285000 | $0.1309000 | $0.1263000 |
2024-03-18 | $0.1285000 | $0.1159000 | $0.1259000 | $0.1143000 |
2024-03-19 | $0.1159000 | $0.1096000 | $0.1105000 | $0.1004000 |
2024-03-20 | $0.1096000 | $0.1144000 | $0.1263000 | $0.1132000 |
2024-03-21 | $0.1144000 | $0.1139000 | $0.1171000 | $0.1118000 |
2024-03-22 | $0.1139000 | $0.1128000 | $0.1137000 | $0.1078000 |
2024-03-23 | $0.1128000 | $0.1151000 | $0.1220000 | $0.1125000 |
2024-03-24 | $0.1151000 | $0.1196000 | $0.1229000 | $0.1183000 |
2024-03-25 | $0.1196000 | $0.1216000 | $0.1254000 | $0.1183000 |
2024-03-26 | $0.1216000 | $0.1223000 | $0.1242000 | $0.1207000 |
2024-03-27 | $0.1223000 | $0.1201000 | $0.1228000 | $0.1183000 |
2024-03-28 | $0.1201000 | $0.1230000 | $0.1255000 | $0.1212000 |
2024-03-29 | $0.1230000 | $0.1186000 | $0.1213000 | $0.1179000 |
2024-03-30 | $0.1186000 | $0.1346000 | $0.1406000 | $0.1166000 |
2024-03-31 | $0.1346000 | $0.1252000 | $0.1399000 | $0.1244000 |
2024-04-01 | $0.1252000 | $0.1148000 | $0.1204000 | $0.1135000 |
2024-04-02 | $0.1148000 | $0.1095000 | $0.1111000 | $0.1055000 |
2024-04-03 | $0.1095000 | $0.1089000 | $0.1131000 | $0.1080000 |
2024-04-04 | $0.1089000 | $0.1106000 | $0.1127000 | $0.1086000 |
2024-04-05 | $0.1106000 | $0.1122000 | $0.1190000 | $0.1100000 |
2024-04-06 | $0.1122000 | $0.1136000 | $0.1149000 | $0.1115000 |
2024-04-07 | $0.1136000 | $0.1157000 | $0.1185000 | $0.1144000 |
2024-04-08 | $0.1157000 | $0.1156000 | $0.1263000 | $0.1146000 |
2024-04-09 | $0.1156000 | $0.1071000 | $0.1106000 | $0.1071000 |
2024-04-10 | $0.1071000 | $0.1063000 | $0.1086000 | $0.1037000 |
2024-04-11 | $0.1063000 | $0.1062000 | $0.1146000 | $0.1017000 |
2024-04-12 | $0.1062000 | $0.0847 | $0.0995400 | $0.0837 |
2024-04-13 | $0.0847 | $0.0726 | $0.0803 | $0.0692 |
2024-04-14 | $0.0726 | $0.0762 | $0.0796 | $0.0736 |
2024-04-15 | $0.0762 | $0.0725 | $0.0754 | $0.0714 |
2024-04-16 | $0.0725 | $0.0754 | $0.0779 | $0.0713 |
2024-04-17 | $0.0754 | $0.0728 | $0.0735 | $0.0702 |
2024-04-18 | $0.0728 | $0.0752 | $0.0768 | $0.0742 |
2024-04-19 | $0.0752 | $0.0762 | $0.0770 | $0.0743 |
2024-04-20 | $0.0762 | $0.0815 | $0.0907 | $0.0787 |
2024-04-21 | $0.0815 | $0.0823 | $0.0833 | $0.0797 |
2024-04-22 | $0.0823 | $0.0834 | $0.0848 | $0.0822 |
2024-04-23 | $0.0834 | $0.0853 | $0.0873 | $0.0836 |
2024-04-24 | $0.0853 | $0.0774 | $0.0853 | $0.0766 |
2024-04-25 | $0.0774 | $0.0770 | $0.0781 | $0.0749 |
2024-04-26 | $0.0770 | $0.0744 | $0.0766 | $0.0726 |
2024-04-27 | $0.0744 | $0.0741 | $0.0777 | $0.0734 |
2024-04-28 | $0.0741 | $0.0733 | $0.0774 | $0.0727 |
2024-04-29 | $0.0733 | $0.0748 | $0.0786 | $0.0723 |
2024-04-30 | $0.0748 | $0.0719 | $0.0720 | $0.0677 |
2024-05-01 | $0.0719 | $0.0726 | $0.0726 | $0.0719 |
2024-05-02 | $0.0881 | $0.1055000 | $0.1229000 | $0.0848 |
2024-05-03 | $0.1055000 | $0.0937 | $0.1097000 | $0.0916 |
2024-05-04 | $0.0937 | $0.0859 | $0.0953 | $0.0858 |
2024-05-05 | $0.0859 | $0.0881 | $0.0916 | $0.0829 |
2024-05-06 | $0.0881 | $0.0868 | $0.0960 | $0.0807 |
2024-05-07 | $0.0868 | $0.0884 | $0.1000000 | $0.0827 |
2024-05-08 | $0.0884 | $0.0870 | $0.0975 | $0.0865 |
2024-05-09 | $0.0870 | $0.0894 | $0.0924 | $0.0876 |
2024-05-10 | $0.0894 | $0.0860 | $0.0869 | $0.0834 |
2024-05-11 | $0.0860 | $0.0837 | $0.0867 | $0.0837 |
2024-05-12 | $0.0837 | $0.0866 | $0.0902 | $0.0840 |
2024-05-13 | $0.0866 | $0.0800 | $0.0887 | $0.0797 |
2024-05-14 | $0.0800 | $0.0758 | $0.0783 | $0.0752 |
2024-05-15 | $0.0758 | $0.0780 | $0.0813 | $0.0777 |
2024-05-16 | $0.0780 | $0.0773 | $0.0776 | $0.0752 |
2024-05-17 | $0.0773 | $0.0791 | $0.0820 | $0.0787 |
2024-05-18 | $0.0791 | $0.0785 | $0.0817 | $0.0781 |
2024-05-19 | $0.0785 | $0.0753 | $0.0777 | $0.0744 |
2024-05-20 | $0.0753 | $0.0787 | $0.0919 | $0.0784 |
2024-05-21 | $0.0787 | $0.0792 | $0.0827 | $0.0787 |
2024-05-22 | $0.0792 | $0.0767 | $0.0784 | $0.0762 |
2024-05-23 | $0.0767 | $0.0760 | $0.0780 | $0.0736 |
2024-05-24 | $0.0760 | $0.0800 | $0.0817 | $0.0746 |
2024-05-25 | $0.0800 | $0.0783 | $0.0811 | $0.0772 |
2024-05-26 | $0.0783 | $0.0779 | $0.0805 | $0.0765 |
2024-05-27 | $0.0779 | $0.0778 | $0.0795 | $0.0762 |
2024-05-28 | $0.0778 | $0.0783 | $0.0791 | $0.0760 |
2024-05-29 | $0.0783 | $0.0829 | $0.0932 | $0.0757 |
2024-05-30 | $0.0829 | $0.0878 | $0.0981 | $0.0800 |
2024-05-31 | $0.0878 | $0.1026000 | $0.1211000 | $0.0873 |
2024-06-01 | $0.1026000 | $0.1012000 | $0.1172000 | $0.0996700 |
2024-06-02 | $0.1012000 | $0.0945 | $0.1028000 | $0.0940 |
2024-06-03 | $0.0945 | $0.0914 | $0.0957 | $0.0906 |
2024-06-04 | $0.0914 | $0.0914 | $0.0916 | $0.0912 |
2024-06-06 | $0.0966 | $0.0962 | $0.1000000 | $0.0947 |
2024-06-07 | $0.0962 | $0.0962 | $0.0963 | $0.0959 |
2024-06-08 | $0.0874 | $0.0864 | $0.0894 | $0.0848 |
2024-06-09 | $0.0864 | $0.0927 | $0.0974 | $0.0863 |
2024-06-10 | $0.0927 | $0.0898 | $0.0954 | $0.0879 |
2024-06-11 | $0.0898 | $0.0825 | $0.0920 | $0.0818 |
2024-06-12 | $0.0825 | $0.0898 | $0.0917 | $0.0834 |
2024-06-13 | $0.0898 | $0.0825 | $0.0883 | $0.0825 |
2024-06-14 | $0.0825 | $0.0792 | $0.0837 | $0.0788 |
2024-06-15 | $0.0792 | $0.0799 | $0.0814 | $0.0786 |
2024-06-16 | $0.0799 | $0.0820 | $0.0899 | $0.0809 |
2024-06-17 | $0.0820 | $0.0739 | $0.0813 | $0.0734 |
2024-06-18 | $0.0739 | $0.0706 | $0.0858 | $0.0677 |
2024-06-19 | $0.0706 | $0.0729 | $0.0755 | $0.0719 |
2024-06-20 | $0.0729 | $0.0728 | $0.0754 | $0.0717 |
2024-06-21 | $0.0728 | $0.0762 | $0.0792 | $0.0728 |
2024-06-22 | $0.0762 | $0.0738 | $0.0772 | $0.0730 |
2024-06-23 | $0.0738 | $0.0739 | $0.0740 | $0.0738 |
Pair | Exchange |
---|---|
VGX/BTC | binance |
VGX/ETH | binance |
VGX/USDT | binance |
VGX/KRW | bithumb |
VGX/BTC | bitmart |
VGX/ETH | bitmart |
VGX/EUR | coinbase |
VGX/USD | coinbase |
VGX/USDT | coinbase |
VGX/USDT | coinex |
VGX/USDT | dcoin |
VGX/USD | ftx |
VGX/ETH | gateio |
VGX/USDT | gateio |
VGX/BTC | hitbtc |
VGX/ETH | hitbtc |
VGX/USDT | hitbtc |
VGX/ETH | idex |
VGX/BTC | livecoin |
VGX/ETH | livecoin |
VGX/USD | livecoin |
VGX/USDD | poloniex |
VGX/USDT | poloniex |
VGX/USDT | zb |
VGX/USDT | zbg |
The Voyager Token (VGX) rewards users within the Voyager crypto broker ecosystem. VGX generates 5% interest when held in the Voyager app and will soon offer cash back rewards, and other exclusive features. VGX, formerly Ethos (ETHOS), can also be stored in its native wallet, the Ethos Universal Wallet. The Ethos Universal Wallet gives users the power to self custody 150+ crypto assets securely.
Sorry, detailed technology about Voyager Token is not currently available
Sorry, detailed features about Voyager Token is not currently available
Voyager Token is an asset management and cryptocurrency services platform. Its main feature is a digital mobile wallet named Ethos Universal Wallet. Ethos main objective is to provide users with a wallet that can support all the cryptocurrencies, either for storage or portfolio management.
The Voyager Token is an Ethereum-based (ERC20) Cryptocurrency. It is a functional token that grants users access to the platform features and can be used on fee payments.
Team:
Ethos ICO began on June 28, 2018. The ICO token supply represents 30% of the total token supply, so there is a total of 300,000,000 ETHOS tokens available, for 0.0002 ETH each. The ICO funding target is 40,000 ETH, the funding cap is 150,000 ETH and is expected to end on July 16, 2018, or when the funding cap is reached.
Token Reserve Split (70%):