Be your own bank - safest and most popular wallet
Buy and sell cryptocurrency
The safe place for your coins
Date | Open | Close | High | Low |
---|---|---|---|---|
2021-10-16 | $0.3872000 | $0.3600000 | $0.3890000 | $0.3560000 |
2021-10-17 | $0.3600000 | $0.3650000 | $0.3666000 | $0.3600000 |
2021-10-18 | $0.3650000 | $0.4050000 | $0.4050000 | $0.3650000 |
2021-10-19 | $0.4050000 | $0.3666000 | $0.4050000 | $0.3660000 |
2021-10-20 | $0.3666000 | $0.3702000 | $0.4030000 | $0.3666000 |
2021-10-21 | $0.3702000 | $0.4017000 | $0.4017000 | $0.3450000 |
2021-10-22 | $0.4017000 | $0.3620000 | $0.4017000 | $0.3620000 |
2021-10-23 | $0.3620000 | $0.3940000 | $0.3950000 | $0.3620000 |
2021-10-24 | $0.3940000 | $0.3720000 | $0.3940000 | $0.3720000 |
2021-10-25 | $0.3720000 | $0.3773000 | $0.3928000 | $0.3620000 |
2021-10-26 | $0.3773000 | $0.3700000 | $0.3773000 | $0.3660000 |
2021-10-27 | $0.3700000 | $0.3923000 | $0.3923000 | $0.3704000 |
2021-10-28 | $0.3923000 | $0.3553000 | $0.3919000 | $0.3553000 |
2021-10-29 | $0.3553000 | $0.3570000 | $0.3570000 | $0.3553000 |
2021-10-30 | $0.3570000 | $0.3578000 | $0.3895000 | $0.3570000 |
2021-10-31 | $0.3578000 | $0.3582000 | $0.3582000 | $0.3582000 |
2021-11-01 | $0.3582000 | $0.3903000 | $0.3903000 | $0.3445000 |
2021-11-02 | $0.3903000 | $0.3499000 | $0.3903000 | $0.3499000 |
2021-11-03 | $0.3499000 | $0.3888000 | $0.3888000 | $0.3496000 |
2021-11-04 | $0.3888000 | $0.3555000 | $0.3892000 | $0.3542000 |
2021-11-05 | $0.3555000 | $0.3670000 | $0.3747000 | $0.3555000 |
2021-11-06 | $0.3670000 | $0.3876000 | $0.3876000 | $0.3670000 |
2021-11-07 | $0.3876000 | $0.3854000 | $0.3876000 | $0.3542000 |
2021-11-08 | $0.3854000 | $0.3827000 | $0.3850000 | $0.3827000 |
2021-11-09 | $0.3827000 | $0.3553000 | $0.3872000 | $0.3553000 |
2021-11-10 | $0.3553000 | $0.3780000 | $0.3980000 | $0.3550000 |
2021-11-11 | $0.3780000 | $0.3873000 | $0.3873000 | $0.3550000 |
2021-11-12 | $0.3873000 | $0.3550000 | $0.3873000 | $0.3450000 |
2021-11-13 | $0.3550000 | $0.3803000 | $0.3803000 | $0.3550000 |
2021-11-14 | $0.3803000 | $0.3850000 | $0.3850000 | $0.3660000 |
2021-11-15 | $0.3850000 | $0.3475000 | $0.3850000 | $0.3475000 |
2021-11-16 | $0.3475000 | $0.3200000 | $0.3742000 | $0.3200000 |
2021-11-17 | $0.3200000 | $0.3471000 | $0.3777000 | $0.3129000 |
2021-11-18 | $0.3471000 | $0.3762000 | $0.3762000 | $0.3443000 |
2021-11-19 | $0.3762000 | $0.3741000 | $0.3762000 | $0.3433000 |
2021-11-20 | $0.3741000 | $0.3471000 | $0.3792000 | $0.3453000 |
2021-11-21 | $0.3471000 | $0.3791000 | $0.3791000 | $0.3471000 |
2021-11-22 | $0.3791000 | $0.3791000 | $0.3791000 | $0.3704000 |
2021-11-23 | $0.3791000 | $0.3273000 | $0.3787000 | $0.3273000 |
2021-11-24 | $0.3273000 | $0.3480000 | $0.3500000 | $0.2890000 |
2021-11-25 | $0.3480000 | $0.3483000 | $0.3632000 | $0.3483000 |
2021-11-26 | $0.3483000 | $0.3233000 | $0.3547000 | $0.3233000 |
2021-11-27 | $0.3233000 | $0.3113000 | $0.3233000 | $0.3113000 |
2021-11-28 | $0.3113000 | $0.3260000 | $0.3500000 | $0.2893000 |
2021-11-29 | $0.3260000 | $0.3506000 | $0.3551000 | $0.2953000 |
2021-11-30 | $0.3506000 | $0.3574000 | $0.3574000 | $0.3014000 |
2021-12-01 | $0.3574000 | $0.3413000 | $0.3574000 | $0.3014000 |
2021-12-02 | $0.3413000 | $0.3153000 | $0.3413000 | $0.3153000 |
2021-12-03 | $0.3153000 | $0.3203000 | $0.3483000 | $0.3073000 |
2021-12-04 | $0.3203000 | $0.3073000 | $0.3479000 | $0.3015000 |
2021-12-05 | $0.3073000 | $0.3043000 | $0.3350000 | $0.3043000 |
2021-12-06 | $0.3043000 | $0.2969000 | $0.3317000 | $0.2669000 |
2021-12-07 | $0.2969000 | $0.3071000 | $0.3071000 | $0.2969000 |
2021-12-08 | $0.3071000 | $0.2753000 | $0.3343000 | $0.2662000 |
2021-12-09 | $0.2753000 | $0.3203000 | $0.3203000 | $0.2568000 |
2021-12-10 | $0.3203000 | $0.2694000 | $0.3200000 | $0.2694000 |
2021-12-11 | $0.2694000 | $0.3283000 | $0.3283000 | $0.2683000 |
2021-12-12 | $0.3283000 | $0.3052000 | $0.3343000 | $0.3048000 |
2021-12-13 | $0.3052000 | $0.3003000 | $0.3052000 | $0.2703000 |
2021-12-14 | $0.3003000 | $0.2939000 | $0.3340000 | $0.2939000 |
2021-12-15 | $0.2939000 | $0.3403000 | $0.3764000 | $0.2854000 |
2021-12-16 | $0.3403000 | $0.3600000 | $0.3600000 | $0.3400000 |
2021-12-17 | $0.3600000 | $0.3600000 | $0.3600000 | $0.3600000 |
2021-12-18 | $0.3600000 | $0.3400000 | $0.3600000 | $0.3100000 |
2021-12-19 | $0.3403000 | $0.3500000 | $0.3500000 | $0.2940000 |
2021-12-20 | $0.3500000 | $0.3598000 | $0.3598000 | $0.3000000 |
2021-12-21 | $0.5583000 | $0.5821000 | $0.5821000 | $0.5821000 |
2021-12-22 | $0.3598000 | $0.3300000 | $0.3598000 | $0.3200000 |
2021-12-23 | $0.3300000 | $0.3459000 | $0.3459000 | $0.3300000 |
2021-12-24 | $0.3459000 | $0.3600000 | $0.3600000 | $0.3420000 |
2021-12-25 | $0.3600000 | $0.3600000 | $0.3600000 | $0.3000000 |
2021-12-26 | $0.3600000 | $0.3510000 | $0.3600000 | $0.2701000 |
2021-12-27 | $0.3510000 | $0.3000000 | $0.3510000 | $0.3000000 |
2021-12-28 | $0.3000000 | $0.2860000 | $0.3100000 | $0.2859000 |
2021-12-29 | $0.5657000 | $0.5530000 | $0.5530000 | $0.5530000 |
2021-12-30 | $0.2860000 | $0.3000000 | $0.3324000 | $0.2710000 |
2021-12-31 | $0.3000000 | $0.3148000 | $0.3390000 | $0.2846000 |
2022-01-01 | $0.3148000 | $0.2950000 | $0.3148000 | $0.2741000 |
2022-01-02 | $1.62 | $1.62 | $1.62 | $1.62 |
2022-01-03 | $0.3050000 | $0.3400000 | $0.3400000 | $0.2720000 |
2022-01-04 | $0.3400000 | $0.2900000 | $0.3400000 | $0.2728000 |
2022-01-05 | $0.2900000 | $0.2814000 | $0.3150000 | $0.2814000 |
2022-01-06 | $0.2814000 | $0.2535000 | $0.2896000 | $0.2535000 |
2022-01-07 | $0.2535000 | $0.2899000 | $0.3139000 | $0.2534000 |
2022-01-08 | $0.2899000 | $0.2700000 | $0.3000000 | $0.2700000 |
2022-01-09 | $0.4961000 | $0.4982000 | $0.4982000 | $0.4982000 |
2022-01-10 | $0.2700000 | $0.2990000 | $0.3000000 | $0.2700000 |
2022-01-11 | $0.2990000 | $0.3250000 | $0.3250000 | $0.2990000 |
2022-01-12 | $0.3250000 | $0.2657000 | $0.3250000 | $0.2657000 |
2022-01-13 | $0.2657000 | $0.2803000 | $0.3300000 | $0.2657000 |
2022-01-14 | $0.2803000 | $0.3300000 | $0.4000000 | $0.2803000 |
2022-01-15 | $0.3300000 | $0.3060000 | $0.3300000 | $0.2886000 |
2022-01-16 | $1.43 | $1.43 | $1.43 | $1.43 |
2022-01-17 | $0.3225000 | $0.2945000 | $0.3690000 | $0.2945000 |
2022-01-18 | $0.2945000 | $0.2963000 | $0.2967000 | $0.2945000 |
2022-01-19 | $0.2963000 | $0.3160000 | $0.3400000 | $0.2963000 |
2022-01-20 | $0.3160000 | $0.3254000 | $0.3438000 | $0.3107000 |
2022-01-21 | $0.3254000 | $0.3006000 | $0.3597000 | $0.3006000 |
2022-01-22 | $0.3006000 | $0.2867000 | $0.3006000 | $0.2720000 |
2022-01-23 | $0.2867000 | $0.2682000 | $0.2867000 | $0.2682000 |
2022-01-24 | $0.2682000 | $0.2607000 | $0.2710000 | $0.2607000 |
2022-01-25 | $0.2607000 | $0.3303000 | $0.3544000 | $0.2563000 |
2022-01-26 | $1.06 | $1.05 | $1.06 | $1.05 |
2022-01-27 | $0.2749000 | $0.2800000 | $0.3085000 | $0.2746000 |
2022-01-28 | $0.2800000 | $0.2761000 | $0.3187000 | $0.2761000 |
2022-01-29 | $0.2761000 | $0.2820000 | $0.2820000 | $0.2761000 |
2022-01-30 | $0.2820000 | $0.3107000 | $0.3107000 | $0.2820000 |
2022-01-31 | $1.12 | $1.12 | $1.12 | $1.12 |
2022-02-02 | $0.2950000 | $0.3100000 | $0.3100000 | $0.2949000 |
2022-02-03 | $0.3100000 | $0.2730000 | $0.3097000 | $0.2730000 |
2022-02-04 | $0.2730000 | $0.2830000 | $0.3068000 | $0.2733000 |
2022-02-05 | $1.29 | $1.28 | $1.29 | $1.28 |
2022-02-06 | $0.2830000 | $0.2811000 | $0.2830000 | $0.2811000 |
2022-02-07 | $0.2811000 | $0.2822000 | $0.2822000 | $0.2733000 |
2022-02-08 | $0.2822000 | $0.2833000 | $0.2922000 | $0.2733000 |
2022-02-09 | $0.2833000 | $0.2813000 | $0.2833000 | $0.2813000 |
2022-02-10 | $0.2813000 | $0.2922000 | $0.2922000 | $0.2813000 |
2022-02-11 | $0.2922000 | $0.3098000 | $0.3098000 | $0.2734000 |
2022-02-12 | $0.5045000 | $0.5026000 | $0.5026000 | $0.5026000 |
2022-02-13 | $1.26 | $1.25 | $1.26 | $1.25 |
2022-02-14 | $0.2729000 | $0.2730000 | $0.2869000 | $0.2726000 |
2022-02-15 | $0.2730000 | $0.2963000 | $0.2963000 | $0.2733000 |
2022-02-16 | $0.2963000 | $0.2903000 | $0.2963000 | $0.2901000 |
2022-02-17 | $0.2903000 | $0.2764000 | $0.2903000 | $0.2764000 |
2022-02-18 | $0.2764000 | $0.2858000 | $0.2858000 | $0.2729000 |
2022-02-19 | $0.2858000 | $0.2714000 | $0.2855000 | $0.2714000 |
2022-02-20 | $0.2714000 | $0.2563000 | $0.2717000 | $0.2563000 |
2022-02-21 | $1.13 | $1.12 | $1.13 | $1.12 |
2022-02-22 | $0.2797000 | $0.2713000 | $0.2801000 | $0.2713000 |
2022-02-23 | $0.2713000 | $0.2701000 | $0.2713000 | $0.2701000 |
2022-02-24 | $0.4435000 | $0.4564000 | $0.4564000 | $0.4564000 |
2022-02-25 | $0.4564000 | $0.4671000 | $0.4671000 | $0.4671000 |
2022-02-26 | $0.2701000 | $0.2923000 | $0.2923000 | $0.2701000 |
2022-02-27 | $0.4657000 | $0.4488000 | $0.4488000 | $0.4488000 |
2022-02-28 | $0.2923000 | $0.2699000 | $0.2968000 | $0.2699000 |
2022-03-01 | $0.2699000 | $0.2691000 | $0.2931000 | $0.2687000 |
2022-03-02 | $0.2691000 | $0.2800000 | $0.2800000 | $0.2691000 |
2022-03-03 | $0.2800000 | $0.2720000 | $0.2800000 | $0.2720000 |
2022-03-04 | $0.5054000 | $0.4659000 | $0.4659000 | $0.4659000 |
2022-03-05 | $1.13 | $1.13 | $1.13 | $1.12 |
2022-03-06 | $0.4689000 | $0.4573000 | $0.4573000 | $0.4573000 |
2022-03-07 | $0.2720000 | $0.2720000 | $0.2720000 | $0.2720000 |
2022-03-08 | $0.2720000 | $0.2969000 | $0.4100000 | $0.2660000 |
2022-03-09 | $0.4611000 | $0.4994000 | $0.4994000 | $0.4994000 |
2022-03-10 | $0.2969000 | $0.2970000 | $0.2970000 | $0.2969000 |
2022-03-11 | $0.4694000 | $0.4610000 | $0.4610000 | $0.4610000 |
2022-03-12 | $0.2970000 | $0.2969000 | $0.2970000 | $0.2969000 |
2022-03-13 | $0.2969000 | $0.2969000 | $0.2970000 | $0.2969000 |
2022-03-14 | $0.2969000 | $0.2873000 | $0.2970000 | $0.2873000 |
2022-03-15 | $0.2873000 | $0.2843000 | $0.2873000 | $0.2843000 |
2022-03-16 | $0.2843000 | $0.2800000 | $0.2997000 | $0.2800000 |
2022-03-17 | $0.2800000 | $0.3103000 | $0.3453000 | $0.2803000 |
2022-03-18 | $0.3103000 | $0.3093000 | $0.3100000 | $0.2798000 |
2022-03-19 | $0.3093000 | $0.2900000 | $0.3190000 | $0.2800000 |
2022-03-20 | $0.2900000 | $0.2953000 | $0.2967000 | $0.2900000 |
2022-03-21 | $0.2953000 | $0.2820000 | $0.2993000 | $0.2820000 |
2022-03-22 | $0.2820000 | $0.2907000 | $0.2967000 | $0.2700000 |
2022-03-23 | $0.2907000 | $0.2920000 | $0.3000000 | $0.2907000 |
2022-03-24 | $0.2920000 | $0.2812000 | $0.3190000 | $0.2812000 |
2022-03-25 | $0.2812000 | $0.2800000 | $0.3015000 | $0.2800000 |
2022-03-26 | $0.2800000 | $0.3015000 | $0.3015000 | $0.2800000 |
2022-03-27 | $0.3015000 | $0.2800000 | $0.3015000 | $0.2800000 |
2022-03-28 | $0.2800000 | $0.2800000 | $0.2800000 | $0.2800000 |
2022-03-29 | $0.2800000 | $0.2782000 | $0.3200000 | $0.2782000 |
2022-03-30 | $0.2782000 | $0.3109000 | $0.3110000 | $0.2717000 |
2022-03-31 | $0.3109000 | $0.2912000 | $0.3109000 | $0.2720000 |
2022-04-01 | $0.5417000 | $0.5510000 | $0.5510000 | $0.5510000 |
2022-04-02 | $0.2912000 | $0.2822000 | $0.2912000 | $0.2680000 |
2022-04-03 | $0.2822000 | $0.2675000 | $0.2822000 | $0.2675000 |
2022-04-04 | $0.2675000 | $0.2950000 | $0.3500000 | $0.2675000 |
2022-04-05 | $0.5547000 | $0.5415000 | $0.5415000 | $0.5415000 |
2022-04-06 | $0.2950000 | $0.3253000 | $0.3253000 | $0.2850000 |
2022-04-07 | $0.3253000 | $0.2901000 | $0.3253000 | $0.2901000 |
2022-04-08 | $0.5172000 | $0.5031000 | $0.5031000 | $0.5031000 |
2022-04-09 | $0.5031000 | $0.5089000 | $0.5089000 | $0.5089000 |
2022-04-10 | $0.5089000 | $0.5032000 | $0.5032000 | $0.5032000 |
2022-04-11 | $0.2901000 | $0.2895000 | $0.2901000 | $0.2895000 |
2022-04-12 | $0.2895000 | $0.2855000 | $0.2895000 | $0.2855000 |
2022-04-13 | $0.4770000 | $0.4897000 | $0.4897000 | $0.4897000 |
2022-04-14 | $0.4897000 | $0.4754000 | $0.4754000 | $0.4754000 |
2022-04-15 | $0.2855000 | $0.2849000 | $0.3100000 | $0.2849000 |
2022-04-16 | $0.2849000 | $0.2865000 | $0.2986000 | $0.2400000 |
2022-04-17 | $0.2865000 | $0.2111000 | $0.2865000 | $0.2111000 |
2022-04-18 | $1.29 | $1.28 | $1.29 | $1.28 |
2022-04-19 | $0.2788000 | $0.2100000 | $0.2788000 | $0.2100000 |
2022-04-20 | $0.2100000 | $0.2117000 | $0.2563000 | $0.1900000 |
2022-04-21 | $0.2117000 | $0.2650000 | $0.2896000 | $0.2117000 |
2022-04-22 | $0.2650000 | $0.2436000 | $0.2650000 | $0.2000000 |
2022-04-23 | $0.2436000 | $0.2593000 | $0.2593000 | $0.2436000 |
2022-04-24 | $0.2593000 | $0.2500000 | $0.2593000 | $0.2251000 |
2022-04-25 | $0.2500000 | $0.2070000 | $0.2500000 | $0.2070000 |
2022-04-26 | $0.2070000 | $0.2010000 | $0.2253000 | $0.2010000 |
2022-04-27 | $0.2010000 | $0.2249000 | $0.2250000 | $0.1980000 |
2022-04-28 | $0.2249000 | $0.2417000 | $0.2488000 | $0.2020000 |
2022-04-29 | $0.2417000 | $0.2100000 | $0.2494000 | $0.2000000 |
2022-04-30 | $0.2100000 | $0.2450000 | $0.2450000 | $0.1588000 |
2022-05-01 | $0.2450000 | $0.2315000 | $0.2450000 | $0.2315000 |
2022-05-02 | $0.2315000 | $0.2123000 | $0.2399000 | $0.1980000 |
2022-05-03 | $0.2123000 | $0.2159000 | $0.2388000 | $0.2100000 |
2022-05-04 | $0.2159000 | $0.2388000 | $0.2388000 | $0.2150000 |
2022-05-05 | $0.2388000 | $0.2255000 | $0.2440000 | $0.2200000 |
2022-05-06 | $0.2255000 | $0.2190000 | $0.2261000 | $0.2123000 |
2022-05-07 | $0.2190000 | $0.2354000 | $0.2354000 | $0.2050000 |
2022-05-08 | $0.2354000 | $0.2388000 | $0.2388000 | $0.2210000 |
2022-05-09 | $0.2388000 | $0.1930000 | $0.2388000 | $0.1930000 |
2022-05-10 | $0.1930000 | $0.1950000 | $0.1950000 | $0.1930000 |
2022-05-11 | $0.1950000 | $0.2098000 | $0.2098000 | $0.1922000 |
2022-05-12 | $0.2098000 | $0.1346000 | $0.2101000 | $0.0368800 |
2022-05-13 | $0.1346000 | $0.1926000 | $0.1989000 | $0.1348000 |
2022-05-14 | $0.1926000 | $0.1990000 | $0.1990000 | $0.1593000 |
2022-05-15 | $0.1990000 | $0.1403000 | $0.1990000 | $0.1403000 |
2022-05-16 | $0.1403000 | $0.1567000 | $0.1888000 | $0.1398000 |
2022-05-17 | $0.1567000 | $0.1847000 | $0.1847000 | $0.1567000 |
2022-05-18 | $0.1847000 | $0.1694000 | $0.1847000 | $0.1598000 |
2022-05-19 | $0.1694000 | $0.1509000 | $0.1694000 | $0.1509000 |
2022-05-20 | $0.1509000 | $0.1390000 | $0.1693000 | $0.1219000 |
2022-05-21 | $0.1390000 | $0.1397000 | $0.1572000 | $0.1390000 |
2022-05-22 | $0.1397000 | $0.1569000 | $0.1569000 | $0.1398000 |
2022-05-23 | $0.1569000 | $0.1399000 | $0.1698000 | $0.1399000 |
2022-05-24 | $0.1399000 | $0.1404000 | $0.1695000 | $0.1398000 |
2022-05-25 | $0.1404000 | $0.1219000 | $0.1598000 | $0.1219000 |
2022-05-26 | $0.1219000 | $0.1394000 | $0.1487000 | $0.1219000 |
2022-05-27 | $0.1394000 | $0.1400000 | $0.1487000 | $0.1394000 |
2022-05-28 | $0.3403000 | $0.3453000 | $0.3453000 | $0.3453000 |
2022-05-29 | $0.1400000 | $0.1550000 | $0.1550000 | $0.1400000 |
2022-05-30 | $0.1550000 | $0.1400000 | $0.1550000 | $0.1400000 |
2022-05-31 | $0.1400000 | $0.1598000 | $0.1598000 | $0.1284000 |
2022-06-01 | $0.1598000 | $0.1478000 | $0.1598000 | $0.1478000 |
2022-06-02 | $0.1478000 | $0.1599000 | $0.1599000 | $0.1478000 |
2022-06-03 | $0.1599000 | $0.1391000 | $0.1599000 | $0.1391000 |
2022-06-04 | $0.1391000 | $0.1557000 | $0.1557000 | $0.1325000 |
2022-06-05 | $0.1557000 | $0.1424000 | $0.1557000 | $0.1424000 |
2022-06-06 | $0.1424000 | $0.0963 | $0.1424000 | $0.0849 |
2022-06-07 | $0.0963 | $0.1263000 | $0.1299000 | $0.0916 |
2022-06-08 | $0.1263000 | $0.1349000 | $0.1349000 | $0.1227000 |
2022-06-09 | $0.3593000 | $0.3580000 | $0.3580000 | $0.3580000 |
2022-06-10 | $0.1349000 | $0.0914 | $0.1349000 | $0.0914 |
2022-06-11 | $0.3459000 | $0.3378000 | $0.3378000 | $0.3378000 |
2022-06-12 | $0.0915 | $0.0895 | $0.0915 | $0.0895 |
2022-06-13 | $0.3164000 | $0.2674000 | $0.2674000 | $0.2674000 |
2022-06-14 | $0.0894 | $0.0865 | $0.0999000 | $0.0865 |
2022-06-15 | $0.0865 | $0.0854 | $0.0866 | $0.0854 |
2022-06-16 | $0.0854 | $0.0419500 | $0.0899 | $0.0419500 |
2022-06-17 | $0.0419500 | $0.0683 | $0.0683 | $0.0419400 |
2022-06-18 | $0.0683 | $0.0965 | $0.0965 | $0.0678 |
2022-06-19 | $0.0965 | $0.0840 | $0.0965 | $0.0840 |
2022-06-20 | $0.0840 | $0.0617 | $0.0840 | $0.0551 |
2022-06-21 | $0.0617 | $0.0564 | $0.0617 | $0.0564 |
2022-06-22 | $0.0564 | $0.0899 | $0.1197000 | $0.0564 |
2022-06-23 | $0.2375000 | $0.2511000 | $0.2511000 | $0.2511000 |
2022-06-24 | $0.0899 | $0.1195000 | $0.1195000 | $0.0899 |
2022-06-25 | $0.2525000 | $0.2557000 | $0.2557000 | $0.2557000 |
2022-06-26 | $0.2555000 | $0.2503000 | $0.2503000 | $0.2503000 |
2022-06-27 | $0.2503000 | $0.2465000 | $0.2465000 | $0.2465000 |
2022-06-28 | $0.1195000 | $0.1197000 | $0.1197000 | $0.1195000 |
2022-06-29 | $0.1197000 | $0.0892 | $0.1197000 | $0.0796 |
2022-06-30 | $0.0892 | $0.0817 | $0.0892 | $0.0817 |
2022-07-01 | $0.2369000 | $0.2291000 | $0.2291000 | $0.2291000 |
2022-07-02 | $0.0817 | $0.0660 | $0.1183000 | $0.0660 |
2022-07-03 | $0.2288000 | $0.2296000 | $0.2296000 | $0.2296000 |
2022-07-04 | $0.0660 | $0.1108000 | $0.1108000 | $0.0660 |
2022-07-05 | $0.1108000 | $0.0899 | $0.1108000 | $0.0899 |
2022-07-06 | $0.2399000 | $0.2445000 | $0.2445000 | $0.2445000 |
2022-07-07 | $0.2445000 | $0.2572000 | $0.2572000 | $0.2572000 |
2022-07-08 | $0.0900 | $0.0899 | $0.0900 | $0.0899 |
2022-07-09 | $0.2570000 | $0.2568000 | $0.2568000 | $0.2568000 |
2022-07-10 | $0.2568000 | $0.2481000 | $0.2481000 | $0.2481000 |
2022-07-11 | $0.2481000 | $0.2373000 | $0.2373000 | $0.2373000 |
2022-07-12 | $0.0899 | $0.0849 | $0.0898 | $0.0849 |
2022-07-13 | $0.2298000 | $0.2407000 | $0.2407000 | $0.2407000 |
2022-07-14 | $0.0850 | $0.0750 | $0.0850 | $0.0750 |
2022-07-15 | $0.0750 | $0.0751 | $0.0797 | $0.0750 |
2022-07-16 | $0.0751 | $0.0760 | $0.0847 | $0.0751 |
2022-07-17 | $0.2523000 | $0.2474000 | $0.2474000 | $0.2474000 |
2022-07-18 | $0.0760 | $0.0741 | $0.0760 | $0.0741 |
2022-07-19 | $0.0741 | $0.0776 | $0.0776 | $0.0661 |
2022-07-20 | $0.2785000 | $0.2764000 | $0.2764000 | $0.2764000 |
2022-07-21 | $0.0776 | $0.0738 | $0.0893 | $0.0631 |
2022-07-22 | $0.0738 | $0.0600 | $0.0738 | $0.0600 |
2022-07-23 | $0.2700000 | $0.2672000 | $0.2672000 | $0.2672000 |
2022-07-24 | $0.0600 | $0.0655 | $0.0655 | $0.0600 |
2022-07-25 | $0.0655 | $0.0700 | $0.0700 | $0.0600 |
2022-07-26 | $0.0700 | $0.0800 | $0.0900 | $0.0600 |
2022-07-27 | $0.0800 | $0.0850 | $0.1103000 | $0.0800 |
2022-07-28 | $0.0850 | $0.0741 | $0.0913 | $0.0650 |
2022-07-29 | $0.0741 | $0.0795 | $0.0795 | $0.0741 |
2022-07-30 | $0.0795 | $0.0643 | $0.0795 | $0.0600 |
2022-07-31 | $0.0643 | $0.0600 | $0.0820 | $0.0600 |
2022-08-01 | $0.0600 | $0.0674 | $0.0674 | $0.0600 |
2022-08-02 | $0.0674 | $0.0793 | $0.0793 | $0.0674 |
2022-08-03 | $0.0793 | $0.0790 | $0.0793 | $0.0616 |
2022-08-04 | $0.0790 | $0.0793 | $0.0793 | $0.0674 |
2022-08-05 | $0.0793 | $0.0793 | $0.0793 | $0.0793 |
2022-08-06 | $0.2775000 | $0.2732000 | $0.2732000 | $0.2732000 |
2022-08-07 | $0.0793 | $0.0600 | $0.0793 | $0.0600 |
2022-08-08 | $0.0600 | $0.0790 | $0.0793 | $0.0600 |
2022-08-09 | $0.0790 | $0.0741 | $0.0791 | $0.0615 |
2022-08-10 | $0.0741 | $0.0609 | $0.0740 | $0.0609 |
2022-08-11 | $0.0609 | $0.0675 | $0.0731 | $0.0609 |
2022-08-12 | $0.0675 | $0.0600 | $0.0680 | $0.0600 |
2022-08-13 | $0.0600 | $0.0600 | $0.0673 | $0.0600 |
2022-08-14 | $0.0600 | $0.0670 | $0.0670 | $0.0600 |
2022-08-15 | $0.0670 | $0.0602 | $0.0675 | $0.0530 |
2022-08-16 | $0.0602 | $0.0667 | $0.0667 | $0.0532 |
2022-08-17 | $0.0667 | $0.0607 | $0.0667 | $0.0571 |
2022-08-18 | $0.2777000 | $0.2761000 | $0.2761000 | $0.2761000 |
2022-08-19 | $0.2761000 | $0.2479000 | $0.2479000 | $0.2479000 |
2022-08-20 | $0.0607 | $0.0590 | $0.0607 | $0.0590 |
2022-08-21 | $0.0590 | $0.0609 | $0.0609 | $0.0590 |
2022-08-22 | $0.0609 | $0.0590 | $0.0609 | $0.0590 |
2022-08-23 | $0.0590 | $0.0626 | $0.0771 | $0.0590 |
2022-08-24 | $0.0626 | $0.0771 | $0.0771 | $0.0626 |
2022-08-25 | $0.0771 | $0.0834 | $0.0834 | $0.0771 |
2022-08-26 | $0.7292000 | $0.7276000 | $0.7292000 | $0.7270000 |
2022-08-27 | $0.2410000 | $0.2385000 | $0.2385000 | $0.2385000 |
2022-08-28 | $0.0834 | $0.0660 | $0.0834 | $0.0660 |
2022-08-29 | $0.0660 | $0.0660 | $0.0660 | $0.0660 |
2022-08-30 | $0.0660 | $0.0800 | $0.0800 | $0.0660 |
2022-08-31 | $0.0800 | $0.0800 | $0.0914 | $0.0710 |
2022-09-01 | $0.0800 | $0.0857 | $0.0914 | $0.0800 |
2022-09-02 | $0.0857 | $0.0950 | $0.1365000 | $0.0763 |
2022-09-03 | $0.0950 | $0.0750 | $0.0950 | $0.0750 |
2022-09-04 | $0.0750 | $0.0760 | $0.0760 | $0.0750 |
2022-09-05 | $0.0760 | $0.0800 | $0.0996200 | $0.0760 |
2022-09-06 | $0.0800 | $0.0950 | $0.0950 | $0.0800 |
2022-09-07 | $0.0950 | $0.0960 | $0.0960 | $0.0950 |
2022-09-08 | $0.2295000 | $0.2299000 | $0.2299000 | $0.2299000 |
2022-09-09 | $0.0960 | $0.0965 | $0.0965 | $0.0960 |
2022-09-10 | $0.0965 | $0.0965 | $0.0965 | $0.0965 |
2022-09-11 | $0.2577000 | $0.2599000 | $0.2599000 | $0.2599000 |
2022-09-12 | $0.0965 | $0.0856 | $0.0965 | $0.0856 |
2022-09-13 | $0.0856 | $0.0900 | $0.1000000 | $0.0856 |
2022-09-14 | $0.0900 | $0.0800 | $0.0900 | $0.0800 |
2022-09-15 | $0.0800 | $0.0888 | $0.0895 | $0.0760 |
2022-09-16 | $0.0888 | $0.0870 | $0.0888 | $0.0870 |
2022-09-17 | $0.0870 | $0.0850 | $0.0870 | $0.0850 |
2022-09-18 | $0.2394000 | $0.2311000 | $0.2311000 | $0.2311000 |
2022-09-19 | $0.0850 | $0.0770 | $0.0850 | $0.0770 |
2022-09-20 | $0.0770 | $0.0750 | $0.0770 | $0.0750 |
2022-09-21 | $0.5689000 | $0.5705000 | $0.5706000 | $0.5666000 |
2022-09-22 | $0.1000000 | $0.1220000 | $0.1220000 | $0.1000000 |
2022-09-23 | $0.2309000 | $0.2296000 | $0.2296000 | $0.2296000 |
2022-09-24 | $0.5706000 | $0.5713000 | $0.5715000 | $0.5705000 |
Pair | Exchange |
---|---|
IHF/USDT | hitbtc |
IHF/ETH | idex |
IHF/BTC | liquid |
IHF/ETH | liquid |
The Invictus Hyperion Fund is a platform for investors who want to gain access to diversified portfolios of expertly-vetted early phase investments in the blockchain economy. The main functions of Hyperion Fund ecosystem are exposure to diversified portfolios, the power of syndication, expert engagement with entrepreneurs, AI intelligence in the prediction of ICO’s, 24 hours trading and ICO guidance/promotion.
The Invictus Hyperion Fund native asset is the IHF token. IHF token is an Ethereum-based ERC20 utility token to be used as a payment method to gain access to the diversified portfolios.
Sorry, detailed technology about Invictus Hyperion Fund is not currently available
Sorry, detailed features about Invictus Hyperion Fund is not currently available