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 | $0.0232500 | $0.0229600 | $0.0229600 | $0.0229600 |
2023-02-09 | $0.0229600 | $0.0218100 | $0.0218100 | $0.0218100 |
2023-02-10 | $0.0218100 | $0.0216300 | $0.0216300 | $0.0216300 |
2023-02-11 | $0.0216300 | $0.0218600 | $0.0218600 | $0.0218600 |
2023-02-12 | $0.0218600 | $0.0217900 | $0.0217900 | $0.0217900 |
2023-02-13 | $0.0217900 | $0.0217900 | $0.0217900 | $0.0217900 |
2023-02-14 | $0.0217900 | $0.0222100 | $0.0222100 | $0.0222100 |
2023-02-15 | $0.0222100 | $0.0243300 | $0.0243300 | $0.0243300 |
2023-02-16 | $0.0243300 | $0.0235300 | $0.0235300 | $0.0235300 |
2023-02-17 | $0.0235300 | $0.0245800 | $0.0245800 | $0.0245800 |
2023-02-18 | $0.0245800 | $0.0246400 | $0.0246400 | $0.0246400 |
2023-02-19 | $0.0246400 | $0.0242900 | $0.0242900 | $0.0242900 |
2023-02-20 | $0.0242900 | $0.0248400 | $0.0248400 | $0.0248400 |
2023-02-21 | $0.0248400 | $0.0244500 | $0.0244500 | $0.0244500 |
2023-02-22 | $0.0244500 | $0.0241900 | $0.0241900 | $0.0241900 |
2023-02-23 | $0.0241900 | $0.0241900 | $0.0242000 | $0.0241900 |
2023-02-24 | $0.0239400 | $0.0231900 | $0.0231900 | $0.0231900 |
2023-02-25 | $0.0231900 | $0.0231700 | $0.0231700 | $0.0231700 |
2023-02-26 | $0.0231700 | $0.0235600 | $0.0235600 | $0.0235600 |
2023-02-27 | $0.0235600 | $0.0234900 | $0.0234900 | $0.0234900 |
2023-02-28 | $0.0234900 | $0.0231300 | $0.0231300 | $0.0231300 |
2023-03-01 | $0.0231300 | $0.0236400 | $0.0236400 | $0.0236400 |
2023-03-02 | $0.0236400 | $0.0234700 | $0.0234700 | $0.0234700 |
2023-03-03 | $0.0234700 | $0.0223600 | $0.0223600 | $0.0223600 |
2023-03-04 | $0.0223600 | $0.0223500 | $0.0223500 | $0.0223500 |
2023-03-05 | $0.0223500 | $0.0224300 | $0.0224300 | $0.0224300 |
2023-03-06 | $0.0224300 | $0.0262200 | $0.0262200 | $0.0224100 |
2023-03-07 | $0.0262200 | $0.0259800 | $0.0259800 | $0.0259800 |
2023-03-08 | $0.0259800 | $0.0254000 | $0.0254000 | $0.0254000 |
2023-03-09 | $0.0254000 | $0.0238300 | $0.0238300 | $0.0238300 |
2023-03-10 | $0.0238300 | $0.0236400 | $0.0236400 | $0.0236400 |
2023-03-11 | $0.0236400 | $0.0241100 | $0.0241100 | $0.0241100 |
2023-03-12 | $0.0241100 | $0.0259500 | $0.0259500 | $0.0259500 |
2023-03-13 | $0.0259500 | $0.0283200 | $0.0283200 | $0.0283200 |
2023-03-14 | $0.0283200 | $0.0294600 | $0.0294600 | $0.0289700 |
2023-03-15 | $0.0294600 | $0.0290000 | $0.0290000 | $0.0290000 |
2023-03-16 | $0.0290000 | $0.0298100 | $0.0298100 | $0.0298100 |
2023-03-17 | $0.0298100 | $0.0326500 | $0.0326500 | $0.0326500 |
2023-03-18 | $0.0326500 | $0.0321000 | $0.0321000 | $0.0321000 |
2023-03-19 | $0.0321000 | $0.0333600 | $0.0333600 | $0.0333600 |
2023-03-20 | $0.0333600 | $0.0330900 | $0.0330900 | $0.0330900 |
2023-03-21 | $0.0330900 | $0.0335400 | $0.0335400 | $0.0335400 |
2023-03-22 | $0.0335400 | $0.0325100 | $0.0325100 | $0.0325100 |
2023-03-23 | $0.0325100 | $0.0337300 | $0.0337300 | $0.0337300 |
2023-03-24 | $0.0337300 | $0.0327200 | $0.0327200 | $0.0327200 |
2023-03-25 | $0.0327200 | $0.0327200 | $0.0327200 | $0.0327200 |
2023-03-26 | $0.0327200 | $0.0333200 | $0.0333200 | $0.0333200 |
2023-03-27 | $0.0333200 | $0.0323000 | $0.0323000 | $0.0323000 |
2023-03-28 | $0.0323000 | $0.0324600 | $0.0324600 | $0.0324600 |
2023-03-29 | $0.0324600 | $0.0337400 | $0.0337400 | $0.0337400 |
2023-03-30 | $0.0337400 | $0.0280400 | $0.0333600 | $0.0280400 |
2023-03-31 | $0.0280400 | $0.0284800 | $0.0284800 | $0.0284800 |
2023-04-01 | $0.0284800 | $0.0284700 | $0.0284700 | $0.0284700 |
2023-04-02 | $0.0284700 | $0.0281900 | $0.0281900 | $0.0281900 |
2023-04-03 | $0.0281900 | $0.0281700 | $0.0281900 | $0.0281700 |
2023-04-06 | $0.0281800 | $0.0280500 | $0.0280500 | $0.0280500 |
2023-04-07 | $0.0280500 | $0.0279100 | $0.0279100 | $0.0279100 |
2023-04-08 | $0.0279100 | $0.0332700 | $0.0332700 | $0.0279500 |
2023-04-09 | $0.0332700 | $0.0337300 | $0.0337300 | $0.0337300 |
2023-04-10 | $0.0337300 | $0.0352900 | $0.0352900 | $0.0352900 |
2023-04-11 | $0.0352900 | $0.0359700 | $0.0359700 | $0.0359700 |
2023-04-12 | $0.0359700 | $0.0355900 | $0.0355900 | $0.0355900 |
2023-04-13 | $0.0355900 | $0.0361800 | $0.0361800 | $0.0361800 |
2023-04-14 | $0.0361800 | $0.0362900 | $0.0362900 | $0.0362900 |
2023-04-15 | $0.0362900 | $0.0360800 | $0.0360800 | $0.0360800 |
2023-04-16 | $0.0360800 | $0.0360800 | $0.0360800 | $0.0360800 |
2023-04-17 | $0.0360800 | $0.0350400 | $0.0350400 | $0.0350400 |
2023-04-18 | $0.0350400 | $0.0361700 | $0.0361700 | $0.0361700 |
2023-04-19 | $0.0361700 | $0.0343100 | $0.0343100 | $0.0343100 |
2023-04-20 | $0.0343100 | $0.0336100 | $0.0336100 | $0.0336100 |
2023-04-21 | $0.0336100 | $0.0324400 | $0.0324400 | $0.0324400 |
2023-04-22 | $0.0324400 | $0.0331000 | $0.0331000 | $0.0331000 |
2023-04-23 | $0.0331000 | $0.0328400 | $0.0328400 | $0.0328400 |
2023-04-24 | $0.0328400 | $0.0327500 | $0.0327500 | $0.0327500 |
2023-04-25 | $0.0327500 | $0.0336900 | $0.0336900 | $0.0336900 |
2023-04-26 | $0.0336900 | $0.0338400 | $0.0338400 | $0.0338400 |
2023-04-27 | $0.0338400 | $0.0350900 | $0.0350900 | $0.0350900 |
2023-04-28 | $0.0350900 | $0.0349100 | $0.0349100 | $0.0349100 |
2023-04-29 | $0.0349100 | $0.0348100 | $0.0348100 | $0.0348100 |
2023-04-30 | $0.0348100 | $0.0347900 | $0.0347900 | $0.0347900 |
2023-05-01 | $0.0347900 | $0.0250000 | $0.0334200 | $0.0250000 |
2023-05-02 | $0.0250000 | $0.0255400 | $0.0255400 | $0.0255400 |
2023-05-03 | $0.0255400 | $0.0258500 | $0.0258500 | $0.0258500 |
2023-05-04 | $0.0258500 | $0.0256900 | $0.0256900 | $0.0256900 |
2023-05-05 | $0.0256900 | $0.0263000 | $0.0263000 | $0.0263000 |
2023-05-06 | $0.0263000 | $0.0257600 | $0.0257600 | $0.0257600 |
2023-05-07 | $0.0257600 | $0.0254300 | $0.0254300 | $0.0254300 |
2023-05-08 | $0.0254300 | $0.0247300 | $0.0247300 | $0.0247300 |
2023-05-09 | $0.0247300 | $0.0246300 | $0.0246300 | $0.0246300 |
2023-05-10 | $0.0246300 | $0.0245900 | $0.0245900 | $0.0245900 |
2023-05-11 | $0.0245900 | $0.0245800 | $0.0245900 | $0.0245700 |
2023-05-12 | $0.0240200 | $0.0238600 | $0.0238600 | $0.0238600 |
2023-05-13 | $0.0238600 | $0.0238400 | $0.0238400 | $0.0238400 |
2023-05-14 | $0.0238400 | $0.0239700 | $0.0239700 | $0.0239700 |
2023-05-15 | $0.0239700 | $0.0217400 | $0.0241900 | $0.0217400 |
2023-05-16 | $0.0217400 | $0.0216300 | $0.0216300 | $0.0216300 |
2023-05-17 | $0.0216300 | $0.0219200 | $0.0219200 | $0.0219200 |
2023-05-18 | $0.0219200 | $0.0214600 | $0.0214600 | $0.0214600 |
2023-05-19 | $0.0214600 | $0.0215100 | $0.0215100 | $0.0215100 |
2023-05-20 | $0.0215100 | $0.0216900 | $0.0216900 | $0.0216900 |
2023-05-21 | $0.0216900 | $0.0214000 | $0.0214000 | $0.0214000 |
2023-05-22 | $0.0214000 | $0.0214800 | $0.0214800 | $0.0214800 |
2023-05-23 | $0.0214800 | $0.0217800 | $0.0217800 | $0.0217800 |
2023-05-24 | $0.0217800 | $0.0210600 | $0.0210600 | $0.0210600 |
2023-05-25 | $0.0210600 | $0.0211800 | $0.0211800 | $0.0211800 |
2023-05-26 | $0.0211800 | $0.0213800 | $0.0213800 | $0.0213800 |
2023-05-27 | $0.0213800 | $0.0215000 | $0.0215000 | $0.0215000 |
2023-05-28 | $0.0215000 | $0.0224900 | $0.0224900 | $0.0224900 |
2023-05-29 | $0.0224600 | $0.0222000 | $0.0222000 | $0.0222000 |
2023-05-30 | $0.0222000 | $0.0221600 | $0.0221600 | $0.0221600 |
2023-05-31 | $0.0221600 | $0.0217800 | $0.0217800 | $0.0217800 |
2023-06-01 | $0.0217800 | $0.0214600 | $0.0214600 | $0.0214600 |
2023-06-02 | $0.0214600 | $0.0218000 | $0.0218000 | $0.0218000 |
2023-06-03 | $0.0218000 | $0.0216600 | $0.0216600 | $0.0216600 |
2023-06-04 | $0.0216600 | $0.0217000 | $0.0217000 | $0.0217000 |
2023-06-05 | $0.0217000 | $0.0216700 | $0.0217000 | $0.0216700 |
2023-06-06 | $0.0205900 | $0.0218100 | $0.0218100 | $0.0218100 |
2023-06-07 | $0.0218100 | $0.0210800 | $0.0210800 | $0.0210800 |
2023-06-08 | $0.0210800 | $0.0212100 | $0.0212100 | $0.0212100 |
2023-06-09 | $0.0212100 | $0.0211900 | $0.0211900 | $0.0211900 |
2023-06-10 | $0.0211900 | $0.0206900 | $0.0206900 | $0.0206900 |
2023-06-11 | $0.0206900 | $0.0206900 | $0.0206900 | $0.0206700 |
2023-06-12 | $0.0207500 | $0.0207200 | $0.0207200 | $0.0207200 |
2023-06-13 | $0.0207200 | $0.005185 | $0.0256700 | $0.0005180 |
2023-06-14 | $0.005185 | $0.005025 | $0.005025 | $0.005025 |
2023-06-15 | $0.005025 | $0.005115 | $0.005115 | $0.005115 |
2023-06-16 | $0.005115 | $0.005266 | $0.005266 | $0.005266 |
2023-06-17 | $0.005266 | $0.005302 | $0.005302 | $0.005302 |
2023-06-18 | $0.005302 | $0.005268 | $0.005268 | $0.005268 |
2023-06-19 | $0.005268 | $0.005367 | $0.005367 | $0.005367 |
2023-06-20 | $0.005367 | $0.005664 | $0.005664 | $0.005664 |
2023-06-21 | $0.005664 | $0.006000 | $0.006000 | $0.006000 |
2023-06-22 | $0.006000 | $0.005979 | $0.005979 | $0.005979 |
2023-06-23 | $0.005979 | $0.006140 | $0.006140 | $0.006140 |
2023-06-24 | $0.006140 | $0.006110 | $0.006110 | $0.006110 |
2023-06-25 | $0.006110 | $0.006095 | $0.006095 | $0.006095 |
2023-06-26 | $0.006095 | $0.006055 | $0.006055 | $0.006055 |
2023-06-27 | $0.006055 | $0.006140 | $0.006140 | $0.006140 |
2023-06-28 | $0.006140 | $0.006016 | $0.006016 | $0.006016 |
2023-06-29 | $0.006016 | $0.006089 | $0.006089 | $0.006089 |
2023-06-30 | $0.006089 | $0.006094 | $0.006094 | $0.006094 |
2023-07-01 | $0.006094 | $0.006118 | $0.006118 | $0.006118 |
2023-07-02 | $0.006118 | $0.006124 | $0.006124 | $0.006124 |
2023-07-03 | $0.006124 | $0.006232 | $0.006232 | $0.006232 |
2023-07-04 | $0.006232 | $0.006155 | $0.006155 | $0.006155 |
2023-07-05 | $0.006155 | $0.006101 | $0.006101 | $0.006101 |
2023-07-06 | $0.006101 | $0.005983 | $0.005983 | $0.005983 |
2023-07-07 | $0.005983 | $0.006070 | $0.006070 | $0.006070 |
2023-07-08 | $0.006070 | $0.006059 | $0.006059 | $0.006059 |
2023-07-09 | $0.006059 | $0.006034 | $0.006034 | $0.006034 |
2023-07-10 | $0.006034 | $0.006084 | $0.006084 | $0.006084 |
2023-07-11 | $0.006084 | $0.006085 | $0.006089 | $0.006083 |
2023-07-12 | $0.006125 | $0.006076 | $0.006076 | $0.006076 |
2023-07-13 | $0.006076 | $0.006295 | $0.006295 | $0.006295 |
2023-07-14 | $0.006295 | $0.006066 | $0.006066 | $0.006066 |
2023-07-15 | $0.006066 | $0.006060 | $0.006060 | $0.006060 |
2023-07-16 | $0.006060 | $0.006048 | $0.006048 | $0.006048 |
2023-07-17 | $0.006050 | $0.006030 | $0.006030 | $0.006030 |
2023-07-18 | $0.006030 | $0.005973 | $0.005973 | $0.005973 |
2023-07-19 | $0.005973 | $0.005984 | $0.005984 | $0.005984 |
2023-07-20 | $0.005984 | $0.005962 | $0.005962 | $0.005962 |
2023-07-21 | $0.005962 | $0.005982 | $0.005982 | $0.005982 |
2023-07-22 | $0.005982 | $0.005958 | $0.005958 | $0.005958 |
2023-07-23 | $0.005958 | $0.006017 | $0.006017 | $0.006017 |
2023-07-24 | $0.006017 | $0.005836 | $0.005836 | $0.005836 |
2023-07-25 | $0.005836 | $0.005845 | $0.005845 | $0.005845 |
2023-07-26 | $0.005845 | $0.005870 | $0.005870 | $0.005870 |
2023-07-27 | $0.005870 | $0.005843 | $0.005843 | $0.005843 |
2023-07-28 | $0.005843 | $0.005863 | $0.005863 | $0.005863 |
2023-07-29 | $0.005863 | $0.005872 | $0.005872 | $0.005872 |
2023-07-30 | $0.005872 | $0.005857 | $0.005857 | $0.005857 |
2023-07-31 | $0.005857 | $0.005846 | $0.005846 | $0.005846 |
2023-08-01 | $0.005846 | $0.005942 | $0.005942 | $0.005942 |
2023-08-02 | $0.005942 | $0.005828 | $0.005828 | $0.005828 |
2023-08-03 | $0.005833 | $0.005836 | $0.005836 | $0.005836 |
2023-08-04 | $0.005836 | $0.005816 | $0.005816 | $0.005816 |
2023-08-05 | $0.005816 | $0.005810 | $0.005810 | $0.005810 |
2023-08-06 | $0.005810 | $0.005809 | $0.005809 | $0.005809 |
2023-08-07 | $0.005809 | $0.005836 | $0.005836 | $0.005836 |
2023-08-08 | $0.005836 | $0.005954 | $0.005954 | $0.005954 |
2023-08-09 | $0.005954 | $0.005913 | $0.005913 | $0.005913 |
2023-08-10 | $0.005913 | $0.005886 | $0.005886 | $0.005886 |
2023-08-11 | $0.005886 | $0.005881 | $0.005881 | $0.005881 |
2023-08-12 | $0.005881 | $0.005883 | $0.005883 | $0.005883 |
2023-08-13 | $0.005883 | $0.005856 | $0.005856 | $0.005856 |
2023-08-14 | $0.005856 | $0.005855 | $0.005856 | $0.005854 |
2023-08-15 | $0.005882 | $0.005835 | $0.005835 | $0.005835 |
2023-08-16 | $0.005835 | $0.005741 | $0.005741 | $0.005741 |
2023-08-17 | $0.005741 | $0.005327 | $0.005327 | $0.005327 |
2023-08-18 | $0.005327 | $0.005210 | $0.005210 | $0.005210 |
2023-08-19 | $0.005210 | $0.005219 | $0.005219 | $0.005219 |
2023-08-20 | $0.005219 | $0.005238 | $0.005238 | $0.005238 |
2023-08-21 | $0.005238 | $0.005225 | $0.005225 | $0.005225 |
2023-08-22 | $0.005225 | $0.005208 | $0.005208 | $0.005208 |
2023-08-23 | $0.005208 | $0.005286 | $0.005286 | $0.005286 |
2023-08-24 | $0.005286 | $0.005233 | $0.005233 | $0.005233 |
2023-08-25 | $0.005233 | $0.005210 | $0.005210 | $0.005210 |
2023-08-26 | $0.005210 | $0.005202 | $0.005202 | $0.005202 |
2023-08-27 | $0.005202 | $0.005218 | $0.005218 | $0.005218 |
2023-08-28 | $0.005218 | $0.005221 | $0.005221 | $0.005221 |
2023-08-29 | $0.005221 | $0.005545 | $0.005545 | $0.005545 |
2023-08-30 | $0.005545 | $0.005461 | $0.005461 | $0.005461 |
2023-08-31 | $0.005461 | $0.005187 | $0.005187 | $0.005187 |
2023-09-01 | $0.005187 | $0.005160 | $0.005160 | $0.005160 |
2023-09-02 | $0.005160 | $0.005174 | $0.005174 | $0.005174 |
2023-09-03 | $0.005174 | $0.005194 | $0.005194 | $0.005194 |
2023-09-04 | $0.005194 | $0.005163 | $0.005163 | $0.005163 |
2023-09-05 | $0.005163 | $0.005157 | $0.005157 | $0.005157 |
2023-09-06 | $0.005157 | $0.005152 | $0.005152 | $0.005152 |
2023-09-07 | $0.005150 | $0.005253 | $0.005253 | $0.005253 |
2023-09-08 | $0.005253 | $0.005181 | $0.005181 | $0.005181 |
2023-09-09 | $0.005181 | $0.005180 | $0.005180 | $0.005180 |
2023-09-10 | $0.005180 | $0.005167 | $0.005167 | $0.005167 |
2023-09-11 | $0.005167 | $0.005032 | $0.005032 | $0.005032 |
2023-09-12 | $0.005032 | $0.005168 | $0.005168 | $0.005168 |
2023-09-13 | $0.005168 | $0.005245 | $0.005245 | $0.005245 |
2023-09-14 | $0.005245 | $0.005307 | $0.005307 | $0.005307 |
2023-09-15 | $0.005307 | $0.005321 | $0.005321 | $0.005321 |
2023-09-16 | $0.005321 | $0.005314 | $0.005314 | $0.005314 |
2023-09-17 | $0.005314 | $0.005307 | $0.005307 | $0.005307 |
2023-09-18 | $0.005307 | $0.005354 | $0.005354 | $0.005354 |
2023-09-19 | $0.005354 | $0.005444 | $0.005444 | $0.005444 |
2023-09-20 | $0.005444 | $0.005425 | $0.005425 | $0.005425 |
2023-09-21 | $0.005425 | $0.005313 | $0.005313 | $0.005313 |
2023-09-22 | $0.005313 | $0.005317 | $0.005317 | $0.005317 |
2023-09-23 | $0.005317 | $0.005317 | $0.005317 | $0.005317 |
2023-09-24 | $0.005317 | $0.005252 | $0.005252 | $0.005252 |
2023-09-25 | $0.005252 | $0.005260 | $0.005260 | $0.005260 |
2023-09-26 | $0.005260 | $0.005259 | $0.005260 | $0.005259 |
2024-02-07 | $0.008618 | $0.008868 | $0.008868 | $0.008868 |
2024-02-08 | $0.008868 | $0.009061 | $0.009061 | $0.009061 |
2024-02-09 | $0.009061 | $0.009431 | $0.009431 | $0.009431 |
2024-02-10 | $0.009431 | $0.009554 | $0.009554 | $0.009554 |
2024-02-11 | $0.009554 | $0.009662 | $0.009662 | $0.009662 |
2024-02-12 | $0.009662 | $0.0099890 | $0.0099890 | $0.0099890 |
2024-02-13 | $0.0099890 | $0.0099470 | $0.0099470 | $0.0099470 |
2024-02-14 | $0.0099470 | $0.0103700 | $0.0103700 | $0.0103700 |
2024-02-15 | $0.0103700 | $0.0103900 | $0.0103900 | $0.0103900 |
2024-02-16 | $0.0103900 | $0.0104300 | $0.0104300 | $0.0104300 |
2024-02-17 | $0.0104300 | $0.0104300 | $0.0104400 | $0.0104300 |
2024-02-18 | $0.0103300 | $0.0104300 | $0.0104300 | $0.0104300 |
2024-02-19 | $0.0104300 | $0.0103600 | $0.0103600 | $0.0103600 |
2024-02-20 | $0.0103600 | $0.0104500 | $0.0104500 | $0.0104500 |
2024-02-21 | $0.0104500 | $0.0103700 | $0.0103700 | $0.0103700 |
2024-02-22 | $0.0103700 | $0.0102500 | $0.0102500 | $0.0102500 |
2024-02-23 | $0.0102500 | $0.0101500 | $0.0101500 | $0.0101500 |
2024-02-24 | $0.0101500 | $0.0103100 | $0.0103100 | $0.0103100 |
2024-02-25 | $0.0103100 | $0.0103500 | $0.0103500 | $0.0103500 |
2024-02-26 | $0.0103500 | $0.0109000 | $0.0109000 | $0.0109000 |
2024-02-27 | $0.0109000 | $0.0114100 | $0.0114100 | $0.0114100 |
2024-02-28 | $0.0114100 | $0.0125000 | $0.0125000 | $0.0125000 |
2024-02-29 | $0.0125000 | $0.0122400 | $0.0122400 | $0.0122400 |
2024-03-01 | $0.0122400 | $0.0124900 | $0.0124900 | $0.0124900 |
2024-03-02 | $0.0124900 | $0.0124100 | $0.0124100 | $0.0124100 |
2024-03-03 | $0.0124100 | $0.0126300 | $0.0126300 | $0.0126300 |
2024-03-04 | $0.0126300 | $0.0136700 | $0.0136700 | $0.0136700 |
2024-03-05 | $0.0136700 | $0.0127600 | $0.0127600 | $0.0127600 |
2024-03-06 | $0.0127600 | $0.0132200 | $0.0132200 | $0.0132200 |
2024-03-07 | $0.0132200 | $0.0133900 | $0.0133900 | $0.0133900 |
2024-03-08 | $0.0133900 | $0.0136500 | $0.0136500 | $0.0136500 |
2024-03-09 | $0.0136500 | $0.0136500 | $0.0136600 | $0.0136400 |
2024-03-10 | $0.0136900 | $0.0138000 | $0.0138000 | $0.0138000 |
2024-03-11 | $0.0138000 | $0.0144200 | $0.0144200 | $0.0144200 |
2024-03-12 | $0.0144200 | $0.0142900 | $0.0142900 | $0.0142900 |
2024-03-13 | $0.0142900 | $0.0146200 | $0.0146200 | $0.0146200 |
2024-03-14 | $0.0146200 | $0.0142700 | $0.0142700 | $0.0142700 |
2024-03-15 | $0.0142700 | $0.0139000 | $0.0139000 | $0.0139000 |
2024-03-16 | $0.0139000 | $0.0130500 | $0.0130500 | $0.0130500 |
2024-03-17 | $0.0130500 | $0.0136700 | $0.0136700 | $0.0136700 |
2024-03-18 | $0.0136700 | $0.0135200 | $0.0135200 | $0.0135200 |
2024-03-19 | $0.0135200 | $0.0123800 | $0.0123800 | $0.0123800 |
2024-03-20 | $0.0123800 | $0.0135700 | $0.0135700 | $0.0135700 |
2024-03-21 | $0.0135700 | $0.0131000 | $0.0131000 | $0.0131000 |
2024-03-22 | $0.0131000 | $0.0127600 | $0.0127600 | $0.0127600 |
2024-03-23 | $0.0127600 | $0.0128000 | $0.0128000 | $0.0128000 |
2024-03-24 | $0.0128000 | $0.0134400 | $0.0134400 | $0.0134400 |
2024-03-25 | $0.0134400 | $0.0139800 | $0.0139800 | $0.0139800 |
2024-03-26 | $0.0139800 | $0.0140000 | $0.0140000 | $0.0140000 |
2024-03-27 | $0.0140000 | $0.0138900 | $0.0138900 | $0.0138900 |
2024-03-28 | $0.0138900 | $0.0141600 | $0.0141600 | $0.0141600 |
2024-03-29 | $0.0141600 | $0.0139800 | $0.0139800 | $0.0139800 |
2024-03-30 | $0.0139800 | $0.0139300 | $0.0139300 | $0.0139300 |
2024-03-31 | $0.0139300 | $0.0142600 | $0.0142600 | $0.0142600 |
2024-04-01 | $0.0142600 | $0.0139400 | $0.0139400 | $0.0139400 |
2024-04-02 | $0.0139400 | $0.0130900 | $0.0130900 | $0.0130900 |
2024-04-03 | $0.0130900 | $0.0132000 | $0.0132000 | $0.0132000 |
2024-04-04 | $0.0132000 | $0.0137000 | $0.0137000 | $0.0137000 |
2024-04-05 | $0.0137000 | $0.0135700 | $0.0135700 | $0.0135700 |
2024-04-06 | $0.0135700 | $0.0137800 | $0.0137800 | $0.0137800 |
2024-04-07 | $0.0137800 | $0.0138700 | $0.0138700 | $0.0138700 |
2024-04-08 | $0.0138700 | $0.0143300 | $0.0143300 | $0.0143300 |
2024-04-09 | $0.0143300 | $0.0138300 | $0.0138300 | $0.0138300 |
2024-04-10 | $0.0138300 | $0.0141300 | $0.0141300 | $0.0141300 |
2024-04-11 | $0.0141300 | $0.0140100 | $0.0140100 | $0.0140100 |
2024-04-12 | $0.0140100 | $0.0134300 | $0.0134300 | $0.0134300 |
2024-04-13 | $0.0134300 | $0.0128000 | $0.0128000 | $0.0128000 |
2024-04-14 | $0.0128000 | $0.0131500 | $0.0131500 | $0.0131500 |
2024-04-15 | $0.0131500 | $0.0126900 | $0.0126900 | $0.0126900 |
2024-04-16 | $0.0126900 | $0.0127600 | $0.0127600 | $0.0127600 |
2024-04-17 | $0.0127600 | $0.0122600 | $0.0122600 | $0.0122600 |
2024-04-18 | $0.0122600 | $0.0127000 | $0.0127000 | $0.0127000 |
2024-04-19 | $0.0127000 | $0.0127700 | $0.0127700 | $0.0127700 |
2024-04-20 | $0.0127700 | $0.0130000 | $0.0130000 | $0.0130000 |
2024-04-21 | $0.0130000 | $0.0129900 | $0.0129900 | $0.0129900 |
2024-04-22 | $0.0129900 | $0.0133700 | $0.0133700 | $0.0133700 |
2024-04-23 | $0.0133700 | $0.0132800 | $0.0132800 | $0.0132800 |
2024-04-24 | $0.0132800 | $0.0128500 | $0.0128500 | $0.0128500 |
2024-04-25 | $0.0128500 | $0.0129000 | $0.0129000 | $0.0129000 |
2024-04-26 | $0.0129000 | $0.0127500 | $0.0127500 | $0.0127500 |
2024-04-27 | $0.0127500 | $0.0126900 | $0.0126900 | $0.0126900 |
2024-04-28 | $0.0126900 | $0.0126200 | $0.0126200 | $0.0126200 |
2024-04-29 | $0.0126200 | $0.0127700 | $0.0127700 | $0.0127700 |
2024-04-30 | $0.0127700 | $0.0121300 | $0.0121300 | $0.0121300 |
2024-05-01 | $0.0121300 | $0.0121500 | $0.0121500 | $0.0121300 |
2024-05-02 | $0.0116600 | $0.0118200 | $0.0118200 | $0.0118200 |
2024-05-03 | $0.0118200 | $0.0125800 | $0.0125800 | $0.0125800 |
2024-05-04 | $0.0125800 | $0.0127800 | $0.0127800 | $0.0127800 |
2024-05-05 | $0.0127800 | $0.0128100 | $0.0128100 | $0.0128100 |
2024-05-06 | $0.0128100 | $0.0126300 | $0.0126300 | $0.0126300 |
2024-05-07 | $0.0126300 | $0.0124600 | $0.0124600 | $0.0124600 |
2024-05-08 | $0.0124600 | $0.0122400 | $0.0122400 | $0.0122400 |
2024-05-09 | $0.0122400 | $0.0126200 | $0.0126200 | $0.0126200 |
2024-05-10 | $0.0126200 | $0.0121600 | $0.0121600 | $0.0121600 |
2024-05-11 | $0.0121600 | $0.0121600 | $0.0121600 | $0.0121600 |
2024-05-12 | $0.0121600 | $0.0122900 | $0.0122900 | $0.0122900 |
2024-05-13 | $0.0122900 | $0.0125900 | $0.0125900 | $0.0125900 |
2024-05-14 | $0.0125900 | $0.0123100 | $0.0123100 | $0.0123100 |
2024-05-15 | $0.0123100 | $0.0132500 | $0.0132500 | $0.0132500 |
2024-05-16 | $0.0132500 | $0.0130500 | $0.0130500 | $0.0130500 |
2024-05-17 | $0.0130500 | $0.0134100 | $0.0134100 | $0.0134100 |
2024-05-18 | $0.0134100 | $0.0133900 | $0.0133900 | $0.0133900 |
2024-05-19 | $0.0133900 | $0.0132500 | $0.0132500 | $0.0132500 |
2024-05-20 | $0.0132500 | $0.0142900 | $0.0142900 | $0.0142900 |
2024-05-21 | $0.0142900 | $0.0140300 | $0.0140300 | $0.0140300 |
2024-05-22 | $0.0140300 | $0.0138200 | $0.0138200 | $0.0138200 |
2024-05-23 | $0.0138200 | $0.0135900 | $0.0135900 | $0.0135900 |
2024-05-24 | $0.0135900 | $0.0137100 | $0.0137100 | $0.0137100 |
2024-05-25 | $0.0137100 | $0.0138600 | $0.0138600 | $0.0138600 |
2024-05-26 | $0.0138600 | $0.0137000 | $0.0137000 | $0.0137000 |
2024-05-27 | $0.0137000 | $0.0138800 | $0.0138800 | $0.0138800 |
2024-05-28 | $0.0138800 | $0.0136700 | $0.0136700 | $0.0136700 |
2024-05-29 | $0.0136700 | $0.0135200 | $0.0135200 | $0.0135200 |
2024-05-30 | $0.0135200 | $0.0136700 | $0.0136700 | $0.0136700 |
2024-05-31 | $0.0136700 | $0.0135000 | $0.0135000 | $0.0135000 |
2024-06-01 | $0.0135000 | $0.0135400 | $0.0135400 | $0.0135400 |
2024-06-02 | $0.0135400 | $0.0135500 | $0.0135500 | $0.0135500 |
2024-06-03 | $0.0135500 | $0.0137600 | $0.0137600 | $0.0137600 |
2024-06-04 | $0.0137600 | $0.0137700 | $0.0137700 | $0.0137600 |
2024-06-06 | $0.0142200 | $0.0141500 | $0.0141500 | $0.0141500 |
2024-06-07 | $0.0141500 | $0.0141500 | $0.0141600 | $0.0141500 |
2024-06-08 | $0.0138700 | $0.0138600 | $0.0138600 | $0.0138600 |
2024-06-09 | $0.0138600 | $0.0139300 | $0.0139300 | $0.0139300 |
2024-06-10 | $0.0139300 | $0.0139000 | $0.0139000 | $0.0139000 |
2024-06-11 | $0.0139000 | $0.0134600 | $0.0134600 | $0.0134600 |
2024-06-12 | $0.0134600 | $0.0136500 | $0.0136500 | $0.0136500 |
2024-06-13 | $0.0136500 | $0.0133500 | $0.0133500 | $0.0133500 |
2024-06-14 | $0.0133500 | $0.0132000 | $0.0132000 | $0.0132000 |
2024-06-15 | $0.0132000 | $0.0132000 | $0.0132100 | $0.0131900 |
Pair | Exchange |
---|---|
ZRC/USD | cryptsy |
ZRC/BTC | hitbtc |
ZRC/BTC | tidex |
ZRC/ETH | tidex |
ZRC/WAVES | tidex |
ZRC/WEUR | tidex |
ZRC/WUSD | tidex |
ZRC/BTC | wavesdex |
ZRC/WAVES | wavesdex |
ZRC/BTC | yobit |
ZRC/DOGE | yobit |
ZRC/ETH | yobit |
ZRC/RUR | yobit |
ZRC/USD | yobit |
ZRC/WAVES | yobit |
ZrCoin is a cryptocurrency backed by synthetic Zirconium Dioxide (ZrO2), a refractory material with high plasticity and corrosion resistant properties extracted from waste materials,. ZrCoin (ZRC) is a Waves-based asset and it represents one Kg of Synth. ZrО2. An Initial Coin Offering took place to fund the production and distribution of the material. The token will then be purchased at the market value of Zirconium Dioxide (ZrO2). Investors will also be able to exchange their ZrCoins for the company’s stock if the company is eligible for IPO or to exchange it for BTC, fiat or other cryptos in independent exchanges that wish to list ZrCoin.
Sorry, detailed technology about ZrCoin is not currently available
Sorry, detailed features about ZrCoin is not currently available
ZrCoin (ZRC) is a Waves-based asset and it represents one Kg of Synth. ZrО2. An Initial Coin Offering took place to fund the production and distribution of the material. The token will then be purchased at the market value of Zirconium Dioxide (ZrO2). Investors will also be able to exchange their ZrCoins for the company’s stock if the company is eligible for IPO or to exchange it for BTC, fiat or other cryptos in independent exchanges that wish to list ZrCoin.
During the ZrCoin ICO campaign, investors were to purchase ZRC with various cryptocurrencies and fiat currencies. The ICO was held from 11 May to 9 June 2017 and gathered roughly $7,000,000. The ICO started with a bonus of 6.66%.
The buy back of ZrCoin tokens will be made via the ZrCoin website. Token repurchase value increases at a rate of 5.5% per month.Repurchasing is expected to begin one month after production is launched, around eight months after the ICO ends. The amount of funds spent on repurchases will exceed 400,000 USD per month.