Be your own bank - safest and most popular wallet
Buy and sell cryptocurrency
The safe place for your coins
Date | Open | Close | High | Low |
---|---|---|---|---|
2020-05-04 | $0.0100700 | $0.0100400 | $0.0103000 | $0.0100400 |
2020-05-05 | $0.0100400 | $0.009301 | $0.0105600 | $0.009210 |
2020-05-06 | $0.009301 | $0.009428 | $0.0107100 | $0.009428 |
2020-05-07 | $0.009428 | $0.0103000 | $0.0104000 | $0.0103000 |
2020-05-08 | $0.0103000 | $0.0101000 | $0.0102000 | $0.0100000 |
2020-05-09 | $0.0101000 | $0.0100200 | $0.0109700 | $0.009637 |
2020-05-10 | $0.0100200 | $0.008997 | $0.0101300 | $0.008997 |
2020-05-11 | $0.008997 | $0.0108800 | $0.0118300 | $0.008740 |
2020-05-12 | $0.0108800 | $0.009086 | $0.0116400 | $0.008998 |
2020-05-13 | $0.009086 | $0.0115500 | $0.0115500 | $0.009317 |
2020-05-14 | $0.0115500 | $0.0119500 | $0.0121400 | $0.0118500 |
2020-05-15 | $0.0119500 | $0.0122000 | $0.0125700 | $0.0112700 |
2020-05-16 | $0.0122000 | $0.0123000 | $0.0123900 | $0.0122000 |
2020-05-17 | $0.0123000 | $0.009767 | $0.0126700 | $0.009767 |
2020-05-18 | $0.009767 | $0.0100100 | $0.0108900 | $0.009820 |
2020-05-19 | $0.0100100 | $0.0108600 | $0.0109500 | $0.0099760 |
2020-05-20 | $0.0108600 | $0.0104600 | $0.0106500 | $0.009700 |
2020-05-21 | $0.0104600 | $0.009874 | $0.0101500 | $0.009150 |
2020-05-22 | $0.009874 | $0.0102700 | $0.0102700 | $0.0099960 |
2020-05-23 | $0.0102700 | $0.0100100 | $0.0102900 | $0.0100100 |
2020-05-24 | $0.0100100 | $0.009503 | $0.009590 | $0.009503 |
2020-05-25 | $0.009503 | $0.009258 | $0.009792 | $0.009080 |
2020-05-26 | $0.009258 | $0.009641 | $0.009641 | $0.009021 |
2020-05-27 | $0.009641 | $0.0104000 | $0.0104900 | $0.0099410 |
2020-05-28 | $0.0104000 | $0.0105400 | $0.0109200 | $0.009676 |
2020-05-29 | $0.0105400 | $0.0104600 | $0.0105600 | $0.0103700 |
2020-05-30 | $0.0104600 | $0.0107700 | $0.0108600 | $0.0107700 |
2020-05-31 | $0.0107700 | $0.0105800 | $0.0105800 | $0.0104900 |
2020-06-01 | $0.0105800 | $0.0113300 | $0.0114400 | $0.0113300 |
2020-06-02 | $0.0113300 | $0.0100000 | $0.0106700 | $0.009619 |
2020-06-03 | $0.0100000 | $0.009763 | $0.0103400 | $0.009763 |
2020-06-04 | $0.009763 | $0.0102800 | $0.0102800 | $0.009892 |
2020-06-05 | $0.0102800 | $0.0099110 | $0.0101000 | $0.0099110 |
2020-06-06 | $0.0099110 | $0.0100600 | $0.0101600 | $0.0099620 |
2020-06-07 | $0.0100600 | $0.0101400 | $0.0102400 | $0.0100400 |
2020-06-08 | $0.0101400 | $0.0100800 | $0.0102700 | $0.0100800 |
2020-06-09 | $0.0100800 | $0.0101700 | $0.0102700 | $0.0100700 |
2020-06-10 | $0.0101700 | $0.0102900 | $0.0103900 | $0.0101900 |
2020-06-11 | $0.0102900 | $0.009824 | $0.0099170 | $0.009546 |
2020-06-12 | $0.009824 | $0.0101300 | $0.0101300 | $0.0100300 |
2020-06-13 | $0.0101300 | $0.0100400 | $0.0101400 | $0.0100400 |
2020-06-14 | $0.0100400 | $0.0099870 | $0.0099870 | $0.009894 |
2020-06-15 | $0.0099870 | $0.009807 | $0.0100900 | $0.009713 |
2020-06-16 | $0.009807 | $0.0099080 | $0.0100000 | $0.009813 |
2020-06-17 | $0.0099080 | $0.009837 | $0.009837 | $0.009743 |
2020-06-18 | $0.009837 | $0.009662 | $0.009756 | $0.009662 |
2020-06-19 | $0.009662 | $0.009674 | $0.009674 | $0.009581 |
2020-06-20 | $0.009674 | $0.009546 | $0.009734 | $0.009546 |
2020-06-21 | $0.009546 | $0.009386 | $0.009572 | $0.009386 |
2020-06-22 | $0.009386 | $0.009789 | $0.009885 | $0.009692 |
2020-06-23 | $0.009789 | $0.009817 | $0.009817 | $0.009721 |
2020-06-24 | $0.009817 | $0.009293 | $0.009479 | $0.009293 |
2020-06-25 | $0.009293 | $0.009241 | $0.009241 | $0.009241 |
2020-06-26 | $0.009241 | $0.009158 | $0.009158 | $0.009158 |
2020-06-27 | $0.009158 | $0.009007 | $0.009007 | $0.009007 |
2020-06-28 | $0.009007 | $0.009120 | $0.009120 | $0.009120 |
2020-06-29 | $0.009120 | $0.009371 | $0.009371 | $0.009187 |
2020-06-30 | $0.009371 | $0.009228 | $0.009319 | $0.009228 |
2020-07-01 | $0.009228 | $0.009331 | $0.009424 | $0.009331 |
2020-07-02 | $0.009331 | $0.009275 | $0.009275 | $0.006820 |
2020-07-03 | $0.009275 | $0.009248 | $0.009248 | $0.009157 |
2020-07-04 | $0.009248 | $0.009325 | $0.009325 | $0.009234 |
2020-07-05 | $0.009325 | $0.009263 | $0.009263 | $0.009172 |
2020-07-06 | $0.009263 | $0.009534 | $0.009534 | $0.009441 |
2020-07-07 | $0.009534 | $0.009350 | $0.009442 | $0.009350 |
2020-07-08 | $0.009350 | $0.009534 | $0.009628 | $0.009534 |
2020-07-09 | $0.009534 | $0.009239 | $0.009424 | $0.009239 |
2020-07-10 | $0.009239 | $0.009381 | $0.009381 | $0.009289 |
2020-07-11 | $0.009381 | $0.009330 | $0.009330 | $0.009330 |
2020-07-12 | $0.009330 | $0.009301 | $0.009394 | $0.009301 |
2020-07-13 | $0.009301 | $0.009330 | $0.009423 | $0.009238 |
2020-07-14 | $0.009330 | $0.009256 | $0.009349 | $0.009256 |
2020-07-15 | $0.009256 | $0.009193 | $0.009285 | $0.009193 |
2020-07-16 | $0.009193 | $0.009133 | $0.009225 | $0.009133 |
2020-07-17 | $0.009133 | $0.008699 | $0.009157 | $0.008699 |
2020-07-18 | $0.008699 | $0.009177 | $0.009177 | $0.008718 |
2020-07-19 | $0.009177 | $0.009308 | $0.009400 | $0.009216 |
2020-07-20 | $0.009308 | $0.009348 | $0.009348 | $0.009256 |
2020-07-21 | $0.009348 | $0.009581 | $0.009581 | $0.009487 |
2020-07-22 | $0.009581 | $0.009728 | $0.009823 | $0.009633 |
2020-07-23 | $0.009728 | $0.0099040 | $0.0099040 | $0.009808 |
2020-07-24 | $0.0099040 | $0.009741 | $0.009837 | $0.009741 |
2020-07-25 | $0.009741 | $0.0100000 | $0.0100000 | $0.0099030 |
2020-07-26 | $0.0100000 | $0.0101400 | $0.0102400 | $0.0101400 |
2020-07-27 | $0.0101400 | $0.0112600 | $0.0113700 | $0.0112600 |
2020-07-28 | $0.0112600 | $0.0112600 | $0.0112600 | $0.0111500 |
2020-07-29 | $0.0112600 | $0.0114500 | $0.0114500 | $0.0113300 |
2020-07-30 | $0.0114500 | $0.0112200 | $0.0114500 | $0.0112200 |
2020-07-31 | $0.0112200 | $0.008969 | $0.0115800 | $0.008969 |
2020-08-01 | $0.008969 | $0.009450 | $0.0100400 | $0.009332 |
2020-08-02 | $0.009450 | $0.009293 | $0.009515 | $0.008851 |
2020-08-03 | $0.009293 | $0.008988 | $0.009774 | $0.008988 |
2020-08-04 | $0.008988 | $0.009403 | $0.009515 | $0.008955 |
2020-08-05 | $0.009403 | $0.0099890 | $0.0099890 | $0.009402 |
2020-08-06 | $0.0099890 | $0.0100100 | $0.0101200 | $0.009299 |
2020-08-07 | $0.0100100 | $0.009863 | $0.0099790 | $0.009283 |
2020-08-08 | $0.009863 | $0.0100100 | $0.0101200 | $0.0100100 |
2020-08-09 | $0.0100100 | $0.009115 | $0.0099330 | $0.008998 |
2020-08-10 | $0.009115 | $0.009280 | $0.009518 | $0.009161 |
2020-08-11 | $0.009280 | $0.0105900 | $0.0113900 | $0.008883 |
2020-08-12 | $0.0105900 | $0.009372 | $0.0115700 | $0.008678 |
2020-08-13 | $0.009372 | $0.009550 | $0.0107300 | $0.009550 |
2020-08-14 | $0.009550 | $0.0115400 | $0.0117700 | $0.009537 |
2020-08-15 | $0.0115400 | $0.0113900 | $0.0118600 | $0.0103200 |
2020-08-16 | $0.0113900 | $0.0112000 | $0.0115600 | $0.0103700 |
2020-08-17 | $0.0112000 | $0.009103 | $0.0116900 | $0.008857 |
2020-08-18 | $0.009103 | $0.009207 | $0.0107600 | $0.008609 |
2020-08-19 | $0.009207 | $0.009173 | $0.0099960 | $0.008938 |
2020-08-20 | $0.009173 | $0.009847 | $0.0100800 | $0.009016 |
2020-08-21 | $0.009847 | $0.009452 | $0.009568 | $0.008991 |
2020-08-22 | $0.009452 | $0.009803 | $0.0105000 | $0.009220 |
2020-08-23 | $0.009803 | $0.009671 | $0.0104900 | $0.009554 |
2020-08-24 | $0.009671 | $0.009758 | $0.0104600 | $0.009640 |
2020-08-25 | $0.009758 | $0.008611 | $0.0100800 | $0.008611 |
2020-08-26 | $0.008611 | $0.0100900 | $0.0102100 | $0.008715 |
2020-08-27 | $0.0100900 | $0.008838 | $0.0100800 | $0.008612 |
2020-08-28 | $0.008838 | $0.0102700 | $0.0102700 | $0.008997 |
2020-08-29 | $0.0102700 | $0.009644 | $0.0102200 | $0.009070 |
2020-08-30 | $0.009644 | $0.0104300 | $0.0104300 | $0.009842 |
2020-08-31 | $0.0104300 | $0.0115400 | $0.0118900 | $0.0099090 |
2020-09-01 | $0.0115400 | $0.0113300 | $0.0121700 | $0.0112100 |
2020-09-02 | $0.0113300 | $0.0111700 | $0.0111700 | $0.0108300 |
2020-09-03 | $0.0111700 | $0.0099710 | $0.0099710 | $0.0099710 |
2020-09-04 | $0.0099710 | $0.0102600 | $0.0102600 | $0.0102600 |
2020-09-05 | $0.0102600 | $0.0104700 | $0.0104700 | $0.0099650 |
2020-09-06 | $0.0104700 | $0.0105700 | $0.0105700 | $0.0105700 |
2020-09-07 | $0.0105700 | $0.0106900 | $0.0106900 | $0.0106900 |
2020-09-08 | $0.0106900 | $0.0103300 | $0.0104300 | $0.0101300 |
2020-09-09 | $0.0103300 | $0.0102300 | $0.0104300 | $0.0102300 |
2020-09-10 | $0.0102300 | $0.0105500 | $0.0105500 | $0.0103500 |
2020-09-11 | $0.0105500 | $0.0104000 | $0.0106100 | $0.0104000 |
2020-09-12 | $0.0104000 | $0.0106600 | $0.0106600 | $0.0104500 |
2020-09-13 | $0.0106600 | $0.0105400 | $0.0105400 | $0.0103300 |
2020-09-14 | $0.0105400 | $0.0105700 | $0.0108900 | $0.0105700 |
2020-09-15 | $0.0105700 | $0.0108900 | $0.0110000 | $0.0106800 |
2020-09-16 | $0.0108900 | $0.0110700 | $0.0110700 | $0.0110700 |
2020-09-17 | $0.0110700 | $0.0111600 | $0.0111600 | $0.0108400 |
2020-09-18 | $0.0111600 | $0.0108300 | $0.0111600 | $0.0108300 |
2020-09-19 | $0.0108300 | $0.0109700 | $0.0109700 | $0.0109700 |
2020-09-20 | $0.0109700 | $0.0108100 | $0.0108100 | $0.0108100 |
2020-09-21 | $0.0108100 | $0.0103100 | $0.0103100 | $0.0103100 |
2020-09-22 | $0.0103100 | $0.0103200 | $0.0104300 | $0.0101100 |
2020-09-23 | $0.0103200 | $0.0101400 | $0.0101400 | $0.0099310 |
2020-09-24 | $0.0101400 | $0.0104200 | $0.0106400 | $0.0104200 |
2020-09-25 | $0.0104200 | $0.0103700 | $0.0105900 | $0.0103700 |
2020-09-26 | $0.0103700 | $0.0103000 | $0.0106300 | $0.0102000 |
2020-09-27 | $0.0103000 | $0.0100300 | $0.0103500 | $0.0099190 |
2020-09-28 | $0.0100300 | $0.0100600 | $0.0101600 | $0.0099500 |
2020-09-29 | $0.0100600 | $0.009324 | $0.0101900 | $0.008998 |
2020-09-30 | $0.009324 | $0.009055 | $0.0099170 | $0.008839 |
2020-10-01 | $0.009055 | $0.009242 | $0.0099850 | $0.008923 |
2020-10-02 | $0.009242 | $0.009202 | $0.009413 | $0.008990 |
2020-10-03 | $0.009202 | $0.009286 | $0.009391 | $0.009180 |
2020-10-04 | $0.009286 | $0.009288 | $0.009501 | $0.009181 |
2020-10-05 | $0.009288 | $0.009392 | $0.009500 | $0.009392 |
2020-10-06 | $0.009392 | $0.009225 | $0.009331 | $0.009225 |
2020-10-07 | $0.009225 | $0.009499 | $0.009605 | $0.008431 |
2020-10-08 | $0.009499 | $0.009181 | $0.009727 | $0.009181 |
2020-10-09 | $0.009181 | $0.009289 | $0.0102800 | $0.009068 |
2020-10-10 | $0.009289 | $0.009493 | $0.0100600 | $0.009267 |
2020-10-11 | $0.009493 | $0.009783 | $0.0100100 | $0.009555 |
2020-10-12 | $0.009783 | $0.0099240 | $0.0100400 | $0.0099240 |
2020-10-13 | $0.0099240 | $0.0106300 | $0.0109700 | $0.009827 |
2020-10-14 | $0.0106300 | $0.009029 | $0.0108600 | $0.008686 |
2020-10-15 | $0.009029 | $0.008631 | $0.0100100 | $0.008631 |
2020-10-16 | $0.008631 | $0.007928 | $0.008834 | $0.007815 |
2020-10-17 | $0.007928 | $0.008753 | $0.008980 | $0.007844 |
2020-10-18 | $0.008753 | $0.008865 | $0.008980 | $0.008865 |
2020-10-19 | $0.008865 | $0.009053 | $0.009170 | $0.009053 |
2020-10-20 | $0.009053 | $0.008226 | $0.009299 | $0.008226 |
2020-10-21 | $0.008226 | $0.008457 | $0.008969 | $0.008329 |
2020-10-22 | $0.008457 | $0.008703 | $0.009093 | $0.008574 |
2020-10-23 | $0.008703 | $0.008797 | $0.0100900 | $0.008539 |
2020-10-24 | $0.008797 | $0.0099760 | $0.0101100 | $0.008795 |
2020-10-25 | $0.0099760 | $0.008868 | $0.0100400 | $0.008738 |
2020-10-26 | $0.008868 | $0.008757 | $0.0099330 | $0.008626 |
2020-10-27 | $0.008757 | $0.009279 | $0.0105100 | $0.008870 |
2020-10-28 | $0.009279 | $0.009034 | $0.0101000 | $0.008769 |
2020-10-29 | $0.009034 | $0.0101000 | $0.0103700 | $0.008885 |
2020-10-30 | $0.0101000 | $0.008954 | $0.0104500 | $0.008818 |
2020-10-31 | $0.008954 | $0.009524 | $0.0106300 | $0.009110 |
2020-11-01 | $0.009524 | $0.0106000 | $0.0106000 | $0.008670 |
2020-11-02 | $0.0106000 | $0.009093 | $0.0104500 | $0.008686 |
2020-11-03 | $0.009093 | $0.009676 | $0.0108000 | $0.009115 |
2020-11-04 | $0.009676 | $0.009486 | $0.0109000 | $0.009203 |
2020-11-05 | $0.009486 | $0.0099840 | $0.0120100 | $0.009672 |
2020-11-06 | $0.0099840 | $0.009666 | $0.0116900 | $0.009666 |
2020-11-07 | $0.009666 | $0.009348 | $0.009496 | $0.009200 |
2020-11-08 | $0.009348 | $0.009603 | $0.009758 | $0.009603 |
2020-11-09 | $0.009603 | $0.009508 | $0.009508 | $0.009508 |
2020-11-10 | $0.009508 | $0.009495 | $0.009495 | $0.009495 |
2020-11-11 | $0.009495 | $0.009738 | $0.009738 | $0.009581 |
2020-11-12 | $0.009738 | $0.0099470 | $0.0101100 | $0.009784 |
2020-11-13 | $0.0099470 | $0.007513 | $0.0099630 | $0.007350 |
2020-11-14 | $0.007513 | $0.007073 | $0.007395 | $0.007073 |
2020-11-15 | $0.007073 | $0.007184 | $0.007184 | $0.007024 |
2020-11-16 | $0.007184 | $0.007525 | $0.007525 | $0.007357 |
2020-11-17 | $0.007525 | $0.007957 | $0.007957 | $0.007780 |
2020-11-18 | $0.007957 | $0.008004 | $0.008004 | $0.007826 |
2020-11-19 | $0.008004 | $0.008021 | $0.008021 | $0.007843 |
2020-11-20 | $0.008021 | $0.008403 | $0.008403 | $0.008216 |
2020-11-21 | $0.008403 | $0.0104700 | $0.0114100 | $0.008043 |
2020-11-22 | $0.0104700 | $0.0103200 | $0.0103200 | $0.0103200 |
2020-11-23 | $0.0103200 | $0.0115800 | $0.0143400 | $0.006803 |
2020-11-24 | $0.0115800 | $0.0136000 | $0.0155200 | $0.0103400 |
2020-11-25 | $0.0136000 | $0.0134800 | $0.0134800 | $0.0118000 |
2020-11-26 | $0.0134800 | $0.0120200 | $0.0132300 | $0.0108200 |
2020-11-27 | $0.0120200 | $0.0114900 | $0.0125200 | $0.0114900 |
2020-11-28 | $0.0114900 | $0.0113500 | $0.0118900 | $0.0111800 |
2020-11-29 | $0.0113500 | $0.0116500 | $0.0116500 | $0.0114700 |
2020-11-30 | $0.0116500 | $0.0124000 | $0.0126000 | $0.0124000 |
2020-12-01 | $0.0124000 | $0.0120300 | $0.0120300 | $0.0118400 |
2020-12-02 | $0.0120300 | $0.0123000 | $0.0123000 | $0.0121100 |
2020-12-03 | $0.0123000 | $0.0124500 | $0.0124500 | $0.0122500 |
2020-12-04 | $0.0124500 | $0.0119500 | $0.0121300 | $0.0117600 |
2020-12-05 | $0.0119500 | $0.0122600 | $0.0122600 | $0.0120700 |
2020-12-06 | $0.0122600 | $0.0124000 | $0.0124000 | $0.0122100 |
2020-12-07 | $0.0124000 | $0.0122800 | $0.0124700 | $0.0120800 |
2020-12-08 | $0.0122800 | $0.0117300 | $0.0117300 | $0.0115400 |
2020-12-09 | $0.0117300 | $0.0118700 | $0.0120600 | $0.0116900 |
2020-12-10 | $0.0118700 | $0.0113200 | $0.0116800 | $0.0113200 |
2020-12-11 | $0.0113200 | $0.0113600 | $0.0113600 | $0.0111800 |
2020-12-12 | $0.0113600 | $0.0118500 | $0.0118500 | $0.0116700 |
2020-12-13 | $0.0118500 | $0.0120800 | $0.0120800 | $0.0118800 |
2020-12-14 | $0.0120800 | $0.0121400 | $0.0121400 | $0.0119500 |
2020-12-15 | $0.0121400 | $0.0120500 | $0.0122500 | $0.0120500 |
2020-12-16 | $0.0120500 | $0.0132400 | $0.0134500 | $0.0130200 |
2020-12-17 | $0.0132400 | $0.0141500 | $0.0141500 | $0.0139200 |
2020-12-18 | $0.0141500 | $0.0141100 | $0.0143400 | $0.0141100 |
2020-12-19 | $0.0141100 | $0.0150200 | $0.0152600 | $0.0145500 |
2020-12-20 | $0.0150200 | $0.0150200 | $0.0150200 | $0.0147800 |
2020-12-21 | $0.0150200 | $0.0145500 | $0.0145500 | $0.0143200 |
2020-12-22 | $0.0145500 | $0.0152500 | $0.0157200 | $0.0150100 |
2020-12-23 | $0.0152500 | $0.0148700 | $0.0148700 | $0.0148700 |
2020-12-24 | $0.0148700 | $0.0147100 | $0.0156600 | $0.0144700 |
2020-12-25 | $0.0147100 | $0.0150700 | $0.0155700 | $0.0148200 |
2020-12-26 | $0.0150700 | $0.0182500 | $0.0182500 | $0.0156000 |
2020-12-27 | $0.0182500 | $0.0144400 | $0.0181100 | $0.0144400 |
2020-12-28 | $0.0144400 | $0.0132500 | $0.0151400 | $0.0129800 |
2020-12-29 | $0.0132500 | $0.0145000 | $0.0150500 | $0.0131300 |
2020-12-30 | $0.0145000 | $0.0156000 | $0.0164700 | $0.0153100 |
2020-12-31 | $0.0156000 | $0.0168000 | $0.0168000 | $0.0156500 |
2021-01-01 | $0.0168000 | $0.0170500 | $0.0173400 | $0.0155800 |
2021-01-02 | $0.0170500 | $0.0115900 | $0.0190000 | $0.0112700 |
2021-01-03 | $0.0115900 | $0.0115700 | $0.0119000 | $0.0112400 |
2021-01-04 | $0.0115700 | $0.0124900 | $0.0124900 | $0.0108900 |
2021-01-05 | $0.0124900 | $0.0139600 | $0.0139600 | $0.0119100 |
2021-01-06 | $0.0139600 | $0.0158500 | $0.0162100 | $0.0143700 |
2021-01-07 | $0.0158500 | $0.0130300 | $0.0173700 | $0.0126300 |
2021-01-08 | $0.0130300 | $0.0134100 | $0.0138200 | $0.0130000 |
2021-01-09 | $0.0134100 | $0.0140800 | $0.0156900 | $0.0128800 |
2021-01-10 | $0.0140800 | $0.0129900 | $0.0141300 | $0.0122200 |
2021-01-11 | $0.0129900 | $0.0134900 | $0.0145500 | $0.0117100 |
2021-01-12 | $0.0134900 | $0.0129400 | $0.0143000 | $0.0126000 |
2021-01-13 | $0.0129400 | $0.0142000 | $0.0145800 | $0.0142000 |
2021-01-14 | $0.0142000 | $0.0125300 | $0.0152700 | $0.0121400 |
2021-01-15 | $0.0125300 | $0.0125100 | $0.0125100 | $0.0114000 |
2021-01-16 | $0.0125100 | $0.0151300 | $0.0151300 | $0.0111700 |
2021-01-17 | $0.0151300 | $0.0150500 | $0.0150500 | $0.0146900 |
2021-01-18 | $0.0150500 | $0.0157500 | $0.0157500 | $0.0150200 |
2021-01-19 | $0.0157500 | $0.0154500 | $0.0154500 | $0.0150900 |
2021-01-20 | $0.0154500 | $0.0145600 | $0.0152700 | $0.0145600 |
2021-01-21 | $0.0145600 | $0.0135700 | $0.0135700 | $0.0123400 |
2021-01-22 | $0.0135700 | $0.0171600 | $0.0171600 | $0.0141900 |
2021-01-23 | $0.0171600 | $0.0160500 | $0.0167000 | $0.0157300 |
2021-01-24 | $0.0160500 | $0.0161400 | $0.0161400 | $0.0158200 |
2021-01-25 | $0.0161400 | $0.0161400 | $0.0164600 | $0.0158100 |
2021-01-26 | $0.0161400 | $0.0162600 | $0.0162600 | $0.0159300 |
2021-01-27 | $0.0162600 | $0.0152100 | $0.0152100 | $0.0149100 |
2021-01-28 | $0.0152100 | $0.0167200 | $0.0170600 | $0.0163900 |
2021-01-29 | $0.0167200 | $0.0150700 | $0.0174700 | $0.0147300 |
2021-01-30 | $0.0150700 | $0.0147600 | $0.0151000 | $0.0144100 |
2021-01-31 | $0.0147600 | $0.0142500 | $0.0142500 | $0.0139200 |
2021-02-01 | $0.0142500 | $0.0140900 | $0.0144200 | $0.0137500 |
2021-02-02 | $0.0140900 | $0.0149200 | $0.0149200 | $0.0138500 |
2021-02-03 | $0.0149200 | $0.0146900 | $0.0158200 | $0.0143200 |
2021-02-04 | $0.0146900 | $0.0144200 | $0.0144200 | $0.0140500 |
2021-02-05 | $0.0144200 | $0.0157100 | $0.0164700 | $0.0141700 |
2021-02-06 | $0.0157100 | $0.0141400 | $0.0161000 | $0.0141400 |
2021-02-07 | $0.0141400 | $0.0151600 | $0.0155500 | $0.0136000 |
2021-02-08 | $0.0151600 | $0.0167200 | $0.0181100 | $0.0162500 |
2021-02-09 | $0.0167200 | $0.0153500 | $0.0167400 | $0.0153500 |
2021-02-10 | $0.0153500 | $0.0152500 | $0.0161500 | $0.0148000 |
2021-02-11 | $0.0152500 | $0.0163200 | $0.0168000 | $0.0153600 |
2021-02-12 | $0.0163200 | $0.0156500 | $0.0161300 | $0.0151800 |
2021-02-13 | $0.0156500 | $0.0151100 | $0.0160600 | $0.0146400 |
2021-02-14 | $0.0151100 | $0.0155700 | $0.0170300 | $0.0150800 |
2021-02-15 | $0.0155700 | $0.0148600 | $0.0158200 | $0.0143800 |
2021-02-16 | $0.0148600 | $0.0152500 | $0.0162300 | $0.0147600 |
2021-02-17 | $0.0152500 | $0.0156500 | $0.0161700 | $0.0151200 |
2021-02-18 | $0.0156500 | $0.0144500 | $0.0159900 | $0.0144500 |
2021-02-19 | $0.0144500 | $0.0151000 | $0.0167800 | $0.0145400 |
2021-02-20 | $0.0151000 | $0.0150900 | $0.0150900 | $0.0145300 |
2021-02-21 | $0.0150900 | $0.0155200 | $0.0160900 | $0.0149400 |
2021-02-22 | $0.0155200 | $0.0140700 | $0.0151500 | $0.0135300 |
2021-02-23 | $0.0140700 | $0.0127100 | $0.0136900 | $0.0117400 |
2021-02-24 | $0.0127100 | $0.0129300 | $0.0139300 | $0.0124300 |
2021-02-25 | $0.0129300 | $0.0136500 | $0.0136500 | $0.009887 |
2021-02-26 | $0.0136500 | $0.0115800 | $0.0134300 | $0.0101900 |
2021-02-27 | $0.0115800 | $0.0110900 | $0.0120100 | $0.0106200 |
2021-02-28 | $0.0110900 | $0.0117700 | $0.0131300 | $0.0104100 |
2021-03-01 | $0.0117700 | $0.0163800 | $0.0178700 | $0.0124100 |
2021-03-02 | $0.0163800 | $0.0159700 | $0.0165000 | $0.0158600 |
2021-03-05 | $0.0140300 | $0.0175600 | $0.0175600 | $0.0141400 |
2021-03-06 | $0.0175600 | $0.0195600 | $0.0195600 | $0.0176000 |
2021-03-07 | $0.0195600 | $0.0198800 | $0.0203900 | $0.0198800 |
2021-03-08 | $0.0198800 | $0.0204400 | $0.0209600 | $0.0204400 |
2021-03-09 | $0.0204400 | $0.0208900 | $0.0210300 | $0.0203600 |
Pair | Exchange |
---|---|
ADM/USDT | bitz |
ADM/BTC | coindeal |
Adamant is a blockchain-based system for data and message transfers that acts alongside an integrated payment system, providing users with a secure and encrypted source for business and personal communications. Adamant features a messenger available for any device, and a corporate system for data and message transfers with an ability to digitally-sign documents and an integrated payment system that allows a company to reduce its internal transactional costs. ADM is a DPoS cryptocurrency used on the platform for secure payments and as an incentive layer.
Sorry, detailed technology about ADAMANT Messenger is not currently available
Sorry, detailed features about ADAMANT Messenger is not currently available
Adamant is a blockchain-based system for data and message transfers that acts alongside an integrated payment system, providing users with a secure and encrypted source for business and personal communications. Adamant features a messenger available for any device, and a corporate system for data and message transfers with an ability to digitally-sign documents and an integrated payment system that allows a company to reduce its internal transactional costs. ADM is a DPoS cryptocurrency used on the platform for secure payments and as an incentive layer.
The Admant ICO began on the 30th of January and will last until the 30th of June. The ICO token allocation represents 75% of the total token supply which will be available at a 0.0004 base price. The ICO funding target is set at 500,000 USD and the cap at 8,000,000 USD.
Token Reserve Split (15%):
The ADM ICO features a bonus and bounty campaign. The ADM token will be mineable through a DPoS system.
Bonus Structure: