Be your own bank - safest and most popular wallet
Buy and sell cryptocurrency
The safe place for your coins
Date | Open | Close | High | Low |
---|---|---|---|---|
2023-09-29 | $0.2412000 | $0.2328000 | $0.2471000 | $0.2250000 |
2023-09-30 | $0.2328000 | $0.2365000 | $0.2422000 | $0.2311000 |
2023-10-01 | $0.2365000 | $0.2429000 | $0.2500000 | $0.2350000 |
2023-10-02 | $0.2429000 | $0.2297000 | $0.2466000 | $0.2250000 |
2023-10-03 | $0.2297000 | $0.2314000 | $0.2359000 | $0.2270000 |
2023-10-04 | $0.2314000 | $0.2358000 | $0.2366000 | $0.2250000 |
2023-10-05 | $0.2358000 | $0.2337000 | $0.2376000 | $0.2326000 |
2023-10-06 | $0.2337000 | $0.2358000 | $0.2388000 | $0.2329000 |
2023-10-07 | $0.2358000 | $0.2358000 | $0.2358000 | $0.2358000 |
2023-10-08 | $0.2349000 | $0.2325000 | $0.2355000 | $0.2315000 |
2023-10-09 | $0.2325000 | $0.2330000 | $0.2371000 | $0.2315000 |
2023-10-10 | $0.2330000 | $0.2347000 | $0.2371000 | $0.2322000 |
2023-10-11 | $0.2347000 | $0.2340000 | $0.2350000 | $0.2315000 |
2023-10-12 | $0.2340000 | $0.2321000 | $0.2344000 | $0.2315000 |
2023-10-13 | $0.2321000 | $0.2347000 | $0.2350000 | $0.2315000 |
2023-10-14 | $0.2347000 | $0.2345000 | $0.2350000 | $0.2324000 |
2023-10-15 | $0.2345000 | $0.2325000 | $0.2345000 | $0.2324000 |
2023-10-16 | $0.2325000 | $0.2340000 | $0.2356000 | $0.2315000 |
2023-10-17 | $0.2340000 | $0.2338000 | $0.2406000 | $0.2334000 |
2023-10-18 | $0.2338000 | $0.2371000 | $0.2381000 | $0.2336000 |
2023-10-19 | $0.2371000 | $0.2330000 | $0.2380000 | $0.2320000 |
2023-10-20 | $0.2330000 | $0.2370000 | $0.2408000 | $0.2330000 |
2023-10-21 | $0.2370000 | $0.2434000 | $0.2460000 | $0.2360000 |
2023-10-22 | $0.2434000 | $0.2444000 | $0.2453000 | $0.2386000 |
2023-10-23 | $0.2444000 | $0.2493000 | $0.2522000 | $0.2418000 |
2023-10-24 | $0.2493000 | $0.2485000 | $0.2549000 | $0.2440000 |
2023-10-25 | $0.2485000 | $0.2499000 | $0.2548000 | $0.2436000 |
2023-10-26 | $0.2499000 | $0.2856000 | $0.3048000 | $0.2488000 |
2023-10-27 | $0.2856000 | $0.2584000 | $0.2859000 | $0.2452000 |
2023-10-28 | $0.2584000 | $0.2568000 | $0.2613000 | $0.2502000 |
2023-10-29 | $0.2568000 | $0.2642000 | $0.2642000 | $0.2553000 |
2023-10-30 | $0.2642000 | $0.2689000 | $0.2712000 | $0.2627000 |
2023-10-31 | $0.2689000 | $0.2653000 | $0.2752000 | $0.2627000 |
2023-11-01 | $0.2653000 | $0.2692000 | $0.2730000 | $0.2630000 |
2023-11-02 | $0.2692000 | $0.2816000 | $0.3024000 | $0.2690000 |
2023-11-03 | $0.2816000 | $0.2824000 | $0.3300000 | $0.2532000 |
2023-11-04 | $0.2824000 | $0.2815000 | $0.3143000 | $0.2742000 |
2023-11-05 | $0.2815000 | $0.2884000 | $0.2889000 | $0.2809000 |
2023-11-06 | $0.2884000 | $0.2959000 | $0.3900000 | $0.2812000 |
2023-11-07 | $0.2959000 | $0.2968000 | $0.3500000 | $0.2851000 |
2023-11-08 | $0.2968000 | $0.2965000 | $0.3075000 | $0.2901000 |
2023-11-09 | $0.2965000 | $0.3156000 | $0.3380000 | $0.2902000 |
2023-11-10 | $0.3156000 | $0.3115000 | $0.3156000 | $0.3115000 |
2023-12-24 | $0.5727000 | $0.5559000 | $0.5923000 | $0.5443000 |
2023-12-25 | $0.5559000 | $0.5697000 | $0.5834000 | $0.5496000 |
2023-12-26 | $0.5697000 | $0.5290000 | $0.5776000 | $0.5205000 |
2023-12-27 | $0.5290000 | $0.5848000 | $0.6460000 | $0.5123000 |
2023-12-28 | $0.5848000 | $0.6161000 | $0.6190000 | $0.5551000 |
2023-12-29 | $0.6161000 | $0.5763000 | $0.6161000 | $0.5763000 |
2023-12-30 | $0.5763000 | $0.6000000 | $0.6097000 | $0.5763000 |
2023-12-31 | $0.6000000 | $0.6165000 | $0.6336000 | $0.5994000 |
2024-01-01 | $0.6165000 | $0.6164000 | $0.6188000 | $0.6064000 |
2024-01-02 | $0.6164000 | $0.6173000 | $0.6550000 | $0.6099000 |
2024-01-03 | $0.6173000 | $0.5760000 | $0.6225000 | $0.5600000 |
2024-01-04 | $0.5760000 | $0.5987000 | $0.6140000 | $0.5635000 |
2024-01-05 | $0.5987000 | $0.5550000 | $0.6101000 | $0.5550000 |
2024-01-06 | $0.5550000 | $0.5621000 | $0.6066000 | $0.5481000 |
2024-01-07 | $0.5621000 | $0.5396000 | $0.5758000 | $0.5373000 |
2024-01-08 | $0.5396000 | $0.5345000 | $0.5469000 | $0.5046000 |
2024-01-09 | $0.5345000 | $0.4956000 | $0.5425000 | $0.4914000 |
2024-01-10 | $0.4956000 | $0.5292000 | $0.5564000 | $0.4894000 |
2024-01-11 | $0.5292000 | $0.5179000 | $0.5297000 | $0.5080000 |
2024-01-12 | $0.5179000 | $0.4987000 | $0.5530000 | $0.4987000 |
2024-01-13 | $0.4987000 | $0.5005000 | $0.5147000 | $0.4845000 |
2024-01-14 | $0.5005000 | $0.5044000 | $0.5158000 | $0.4932000 |
2024-01-15 | $0.5044000 | $0.4979000 | $0.5169000 | $0.4973000 |
2024-01-16 | $0.4979000 | $0.4983000 | $0.5011000 | $0.4937000 |
2024-01-17 | $0.4983000 | $0.4833000 | $0.5009000 | $0.4810000 |
2024-01-18 | $0.4833000 | $0.4714000 | $0.4840000 | $0.4610000 |
2024-01-19 | $0.4714000 | $0.4553000 | $0.4774000 | $0.4553000 |
2024-01-20 | $0.4553000 | $0.5230000 | $0.6771000 | $0.4550000 |
2024-01-21 | $0.5230000 | $0.5241000 | $0.6325000 | $0.5061000 |
2024-01-22 | $0.5241000 | $0.5097000 | $0.5415000 | $0.4919000 |
2024-01-23 | $0.5097000 | $0.4934000 | $0.5131000 | $0.4813000 |
2024-01-24 | $0.4934000 | $0.4975000 | $0.5053000 | $0.4871000 |
2024-01-25 | $0.4975000 | $0.4928000 | $0.5144000 | $0.4842000 |
2024-01-26 | $0.4928000 | $0.4963000 | $0.5050000 | $0.4825000 |
2024-01-27 | $0.4963000 | $0.5009000 | $0.5068000 | $0.4948000 |
2024-01-28 | $0.5009000 | $0.5396000 | $0.6000000 | $0.4943000 |
2024-01-29 | $0.5396000 | $0.5264000 | $0.5440000 | $0.5044000 |
2024-01-30 | $0.5264000 | $0.5077000 | $0.5420000 | $0.5060000 |
2024-01-31 | $0.5077000 | $0.4839000 | $0.5115000 | $0.4711000 |
2024-02-01 | $0.4839000 | $0.4883000 | $0.4999000 | $0.4710000 |
2024-02-02 | $0.4883000 | $0.4767000 | $0.4899000 | $0.4708000 |
2024-02-03 | $0.4767000 | $0.4758000 | $0.4803000 | $0.4701000 |
2024-02-04 | $0.4758000 | $0.4606000 | $0.4760000 | $0.4606000 |
2024-02-05 | $0.4606000 | $0.5050000 | $0.5445000 | $0.4536000 |
2024-02-06 | $0.5050000 | $0.4992000 | $0.5183000 | $0.4729000 |
2024-02-07 | $0.4992000 | $0.5009000 | $0.5337000 | $0.4908000 |
2024-02-08 | $0.5009000 | $0.5078000 | $0.5148000 | $0.4980000 |
2024-02-09 | $0.5078000 | $0.5000000 | $0.5190000 | $0.4996000 |
2024-02-10 | $0.5000000 | $0.4881000 | $0.5148000 | $0.4868000 |
2024-02-11 | $0.4881000 | $0.4846000 | $0.5035000 | $0.4846000 |
2024-02-12 | $0.4846000 | $0.4821000 | $0.4912000 | $0.4729000 |
2024-02-13 | $0.4821000 | $0.4728000 | $0.4926000 | $0.4700000 |
2024-02-14 | $0.4728000 | $0.4895000 | $0.5313000 | $0.4684000 |
2024-02-15 | $0.4895000 | $0.4797000 | $0.4968000 | $0.4764000 |
2024-02-16 | $0.4797000 | $0.4816000 | $0.4871000 | $0.4712000 |
2024-02-17 | $0.4816000 | $0.4808000 | $0.4816000 | $0.4787000 |
2024-02-18 | $0.4662000 | $0.4668000 | $0.4732000 | $0.4611000 |
2024-02-19 | $0.4668000 | $0.4726000 | $0.4941000 | $0.4630000 |
2024-02-20 | $0.4726000 | $0.4668000 | $0.4795000 | $0.4562000 |
2024-02-21 | $0.4668000 | $0.5363000 | $0.6304000 | $0.4643000 |
2024-02-22 | $0.5363000 | $0.5239000 | $0.5710000 | $0.4864000 |
2024-02-23 | $0.5239000 | $0.4923000 | $0.5239000 | $0.4835000 |
2024-02-24 | $0.4923000 | $0.4882000 | $0.5106000 | $0.4800000 |
2024-02-25 | $0.4882000 | $0.4936000 | $0.5003000 | $0.4824000 |
2024-02-26 | $0.4936000 | $0.4972000 | $0.5020000 | $0.4743000 |
2024-02-27 | $0.4972000 | $0.5308000 | $0.5719000 | $0.4946000 |
2024-02-28 | $0.5308000 | $0.4999000 | $0.6004000 | $0.4650000 |
2024-02-29 | $0.4999000 | $0.5047000 | $0.5602000 | $0.4894000 |
2024-03-01 | $0.5047000 | $0.5122000 | $0.5872000 | $0.5018000 |
2024-03-02 | $0.5122000 | $0.5346000 | $0.5600000 | $0.5091000 |
2024-03-03 | $0.5346000 | $0.5522000 | $0.6409000 | $0.5228000 |
2024-03-04 | $0.5522000 | $0.5420000 | $0.6677000 | $0.5364000 |
2024-03-05 | $0.5420000 | $0.5297000 | $0.5990000 | $0.4977000 |
2024-03-06 | $0.5297000 | $0.5483000 | $0.6100000 | $0.4966000 |
2024-03-07 | $0.5483000 | $0.5346000 | $0.6300000 | $0.5100000 |
2024-03-08 | $0.5346000 | $0.5669000 | $0.5992000 | $0.5321000 |
2024-03-09 | $0.5669000 | $0.5613000 | $0.5690000 | $0.5588000 |
2024-03-10 | $0.7520000 | $0.7012000 | $0.7630000 | $0.6474000 |
2024-03-11 | $0.7012000 | $0.6997000 | $0.7163000 | $0.6500000 |
2024-03-12 | $0.6997000 | $0.7011000 | $0.7250000 | $0.6620000 |
2024-03-13 | $0.7011000 | $0.7108000 | $0.7749000 | $0.6643000 |
2024-03-14 | $0.7108000 | $0.7425000 | $0.8722000 | $0.6801000 |
2024-03-15 | $0.7425000 | $1.12 | $1.38 | $0.7001000 |
2024-03-16 | $1.12 | $0.9290000 | $1.40 | $0.9000000 |
2024-03-17 | $0.9290000 | $0.9598000 | $1.07 | $0.9230000 |
2024-03-18 | $0.9598000 | $1.00 | $1.12 | $0.9389000 |
2024-03-19 | $1.00 | $1.25 | $1.58 | $1.00 |
2024-03-20 | $1.25 | $1.20 | $1.34 | $1.09 |
2024-03-21 | $1.20 | $1.17 | $1.30 | $1.14 |
2024-03-22 | $1.17 | $1.12 | $1.30 | $1.11 |
2024-03-23 | $1.12 | $1.09 | $1.15 | $1.04 |
2024-03-24 | $1.09 | $1.14 | $1.24 | $1.05 |
2024-03-25 | $1.14 | $1.15 | $1.22 | $1.10 |
2024-03-26 | $1.15 | $1.58 | $1.67 | $1.15 |
2024-03-27 | $1.58 | $2.34 | $2.92 | $1.58 |
2024-03-28 | $2.34 | $2.21 | $2.56 | $2.00 |
2024-03-29 | $2.21 | $1.88 | $2.48 | $1.83 |
2024-03-30 | $1.88 | $2.08 | $2.35 | $1.82 |
2024-03-31 | $2.08 | $2.24 | $2.35 | $2.02 |
2024-04-01 | $2.24 | $2.06 | $2.26 | $1.97 |
2024-04-02 | $2.06 | $2.30 | $2.67 | $1.98 |
2024-04-03 | $2.30 | $2.18 | $2.35 | $2.11 |
2024-04-04 | $2.18 | $2.21 | $2.32 | $2.11 |
2024-04-05 | $2.21 | $2.08 | $2.24 | $2.03 |
2024-04-06 | $2.08 | $2.11 | $2.15 | $2.06 |
2024-04-07 | $2.11 | $2.73 | $2.78 | $2.10 |
2024-04-08 | $2.73 | $2.63 | $2.90 | $2.54 |
2024-04-09 | $2.63 | $2.74 | $2.79 | $2.49 |
2024-04-10 | $2.74 | $2.97 | $2.99 | $2.55 |
2024-04-11 | $2.97 | $3.63 | $3.90 | $2.93 |
2024-04-12 | $3.63 | $3.76 | $3.98 | $2.94 |
2024-04-13 | $3.73 | $3.33 | $3.83 | $2.95 |
2024-04-14 | $3.34 | $3.33 | $3.47 | $2.87 |
2024-04-15 | $3.33 | $3.06 | $3.59 | $2.99 |
2024-04-16 | $3.06 | $2.80 | $3.23 | $2.70 |
2024-04-17 | $2.80 | $2.50 | $2.85 | $2.25 |
2024-04-18 | $2.50 | $3.24 | $3.45 | $2.41 |
2024-04-19 | $3.24 | $3.53 | $3.83 | $2.86 |
2024-04-20 | $3.53 | $3.32 | $3.75 | $3.29 |
2024-04-21 | $3.32 | $3.23 | $3.42 | $3.10 |
2024-04-22 | $3.23 | $3.07 | $3.34 | $3.00 |
2024-04-23 | $3.07 | $2.92 | $3.26 | $2.90 |
2024-04-24 | $2.92 | $3.00 | $3.39 | $2.81 |
2024-04-25 | $3.00 | $3.00 | $3.15 | $2.90 |
2024-04-26 | $3.00 | $2.99 | $3.05 | $2.98 |
2024-04-27 | $2.99 | $2.76 | $2.99 | $2.66 |
2024-04-28 | $2.76 | $2.71 | $2.81 | $2.70 |
2024-04-29 | $2.71 | $2.47 | $2.76 | $2.26 |
2024-04-30 | $2.47 | $2.52 | $2.80 | $2.33 |
2024-05-01 | $2.52 | $2.52 | $2.52 | $2.52 |
2024-05-02 | $2.53 | $2.69 | $2.84 | $2.45 |
2024-05-03 | $2.69 | $2.95 | $2.95 | $2.58 |
2024-05-04 | $2.95 | $3.28 | $3.32 | $2.93 |
2024-05-05 | $3.28 | $2.92 | $3.33 | $2.88 |
2024-05-06 | $2.92 | $2.78 | $2.99 | $2.72 |
2024-05-07 | $2.78 | $2.62 | $2.88 | $2.60 |
2024-05-08 | $2.62 | $2.58 | $2.86 | $2.56 |
2024-05-09 | $2.58 | $2.69 | $2.73 | $2.56 |
2024-05-10 | $2.69 | $2.53 | $2.71 | $2.51 |
2024-05-11 | $2.53 | $2.49 | $2.54 | $2.47 |
2024-05-12 | $2.49 | $2.48 | $2.53 | $2.44 |
2024-05-13 | $2.48 | $2.47 | $2.60 | $2.37 |
2024-05-14 | $2.47 | $2.35 | $2.56 | $2.31 |
2024-05-15 | $2.35 | $2.52 | $2.54 | $2.33 |
2024-05-16 | $2.52 | $2.53 | $2.70 | $2.47 |
2024-05-17 | $2.53 | $2.58 | $2.61 | $2.50 |
2024-05-18 | $2.58 | $2.59 | $2.66 | $2.56 |
2024-05-19 | $2.59 | $2.39 | $2.62 | $2.35 |
2024-05-20 | $2.39 | $2.49 | $2.56 | $2.39 |
2024-05-21 | $2.49 | $2.44 | $2.53 | $2.40 |
2024-05-22 | $2.44 | $2.35 | $2.45 | $2.31 |
2024-05-23 | $2.35 | $2.26 | $2.40 | $2.17 |
2024-05-24 | $2.26 | $2.29 | $2.30 | $2.17 |
2024-05-25 | $2.29 | $2.26 | $2.31 | $2.23 |
2024-05-26 | $2.26 | $2.26 | $2.30 | $2.25 |
2024-05-27 | $2.26 | $2.21 | $2.27 | $2.17 |
2024-05-28 | $2.21 | $2.15 | $2.24 | $2.12 |
2024-05-29 | $2.15 | $2.01 | $2.15 | $1.85 |
2024-05-30 | $2.01 | $1.92 | $2.09 | $1.89 |
2024-05-31 | $1.92 | $1.89 | $2.01 | $1.85 |
2024-06-01 | $1.89 | $1.77 | $1.90 | $1.57 |
2024-06-02 | $1.77 | $2.07 | $2.21 | $1.77 |
2024-06-03 | $2.07 | $2.04 | $2.23 | $1.96 |
2024-06-04 | $2.04 | $2.05 | $2.05 | $2.04 |
2024-06-06 | $1.97 | $1.89 | $2.04 | $1.88 |
2024-06-07 | $1.89 | $1.88 | $1.89 | $1.88 |
2024-06-08 | $1.76 | $1.81 | $1.88 | $1.71 |
2024-06-09 | $1.81 | $1.80 | $1.83 | $1.73 |
2024-06-10 | $1.80 | $1.72 | $1.82 | $1.68 |
2024-06-11 | $1.72 | $1.67 | $1.73 | $1.55 |
2024-06-12 | $1.67 | $1.65 | $1.73 | $1.61 |
2024-06-13 | $1.65 | $1.56 | $1.66 | $1.55 |
2024-06-14 | $1.56 | $1.60 | $1.61 | $1.50 |
2024-06-15 | $1.60 | $1.55 | $1.65 | $1.53 |
2024-06-16 | $1.55 | $1.55 | $1.58 | $1.52 |
2024-06-17 | $1.55 | $1.42 | $1.58 | $1.40 |
2024-06-18 | $1.42 | $1.29 | $1.45 | $1.21 |
2024-06-19 | $1.29 | $1.29 | $1.35 | $1.28 |
2024-06-20 | $1.29 | $1.26 | $1.31 | $1.19 |
2024-06-21 | $1.26 | $1.55 | $1.69 | $1.24 |
2024-06-22 | $1.55 | $1.47 | $1.60 | $1.47 |
2024-06-23 | $1.47 | $1.41 | $1.49 | $1.40 |
2024-06-24 | $1.41 | $1.38 | $1.42 | $1.32 |
2024-06-25 | $1.38 | $1.37 | $1.38 | $1.37 |
Pair | Exchange |
---|---|
PRO/ETH | bitforex |
PRO/USDT | bitforex |
PRO/BTC | bittrex |
PRO/ETH | bittrex |
PRO/USDC | bittrex |
PRO/BTC | ccex |
PRO/DOGE | ccex |
PRO/LTC | ccex |
PRO/USD | ccex |
PRO/USD | coinbase |
PRO/USDT | coinex |
PRO/ETH | etherdelta |
PRO/BTC | hitbtc |
PRO/ETH | hitbtc |
PRO/BTC | huobikorea |
PRO/ETH | huobikorea |
PRO/BTC | huobipro |
PRO/ETH | huobipro |
PRO/ETH | idex |
PRO/USDT | latoken |
PRO/BTC | liqui |
PRO/ETH | liqui |
PRO/USDT | liqui |
PRO/BTC | livecoin |
PRO/ETH | livecoin |
PRO/USD | livecoin |
PRO/BTC | okex |
PRO/ETH | okex |
PRO/USDT | okex |
PRO/ETH | tokenstore |
PRO/BTC | upbit |
PRO/BTC | yobit |
PRO/DOGE | yobit |
PRO/ETH | yobit |
PRO/RUR | yobit |
PRO/USD | yobit |
PRO/WAVES | yobit |
Propy Utility Token (PRO) is built on the ERC20 token standard to allow for both simple integration into users’ wallets.
Propy has a scalable business model. When a property is purchased, Propy takes a small percentage (starting from 0.2% and averaging 1%) of the final purchase price. Propy charges brokers per transaction.
Tokens paid for writing data to the Propy Registry are stored in a special Rewards smart contract on the Ethereum blockchain. These aggregated amounts of tokens are paid out to the token holders, proportional to the PRO owned. The rewards contract generates a token distribution snapshot every month and distributes rewards for the quarter according to the snapshot. The snapshot is stored in the blockchain, so anyone can verify that rewards were distributed correctly.
Sorry, detailed technology about Propy is not currently available
Sorry, detailed features about Propy is not currently available
Propy Utility Token (PRO) is built on the ERC20 token standard to allow for both simple integration into users’ wallets.
Propy has a scalable business model. When a property is purchased, Propy takes a small percentage (starting from 0.2% and averaging 1%) of the final purchase price. Propy charges brokers per transaction.
Propy will be holding its ICO on July 25, 2017.