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 | $1.60 | $1.58 | $1.58 | $1.58 |
2021-10-17 | $1.58 | $1.60 | $1.60 | $1.60 |
2021-10-18 | $1.60 | $1.61 | $1.61 | $1.61 |
2021-10-19 | $1.61 | $1.67 | $1.67 | $1.67 |
2021-10-20 | $1.67 | $1.71 | $1.71 | $1.71 |
2021-10-21 | $1.71 | $1.62 | $1.62 | $1.62 |
2021-10-22 | $1.62 | $1.58 | $1.58 | $1.58 |
2021-10-23 | $1.58 | $1.59 | $1.59 | $1.59 |
2021-10-24 | $1.59 | $1.58 | $1.58 | $1.58 |
2021-10-25 | $1.58 | $1.64 | $1.64 | $1.64 |
2021-10-26 | $1.64 | $1.57 | $1.57 | $1.57 |
2021-10-27 | $1.57 | $1.52 | $1.52 | $1.52 |
2021-10-28 | $1.52 | $1.57 | $1.57 | $1.57 |
2021-10-29 | $1.57 | $1.62 | $1.62 | $1.62 |
2021-10-30 | $1.62 | $1.61 | $1.61 | $1.61 |
2021-10-31 | $1.61 | $1.59 | $1.59 | $1.59 |
2021-11-01 | $1.59 | $1.58 | $1.58 | $1.58 |
2021-11-02 | $1.58 | $1.64 | $1.64 | $1.64 |
2021-11-03 | $1.64 | $1.63 | $1.63 | $1.63 |
2021-11-04 | $1.63 | $1.60 | $1.60 | $1.60 |
2021-11-05 | $1.60 | $1.58 | $1.58 | $1.58 |
2021-11-06 | $1.58 | $1.60 | $1.60 | $1.60 |
2021-11-07 | $1.60 | $1.64 | $1.64 | $1.64 |
2021-11-08 | $1.64 | $1.75 | $1.75 | $1.75 |
2021-11-09 | $1.75 | $1.74 | $1.74 | $1.74 |
2021-11-10 | $1.74 | $1.69 | $1.69 | $1.69 |
2021-11-11 | $1.69 | $1.68 | $1.68 | $1.68 |
2021-11-12 | $1.68 | $1.67 | $1.67 | $1.67 |
2021-11-13 | $1.67 | $1.67 | $1.67 | $1.67 |
2021-11-14 | $1.67 | $1.70 | $1.70 | $1.70 |
2021-11-15 | $1.70 | $1.65 | $1.65 | $1.65 |
2021-11-16 | $1.65 | $1.56 | $1.56 | $1.56 |
2021-11-17 | $1.56 | $1.57 | $1.57 | $1.57 |
2021-11-18 | $1.57 | $1.48 | $1.48 | $1.48 |
2021-11-19 | $1.48 | $1.51 | $1.51 | $1.51 |
2021-11-20 | $1.51 | $1.55 | $1.55 | $1.55 |
2021-11-21 | $1.55 | $1.52 | $1.52 | $1.52 |
2021-11-22 | $1.52 | $1.46 | $1.46 | $1.46 |
2021-11-23 | $1.46 | $1.50 | $1.50 | $1.50 |
2021-11-24 | $1.49 | $1.48 | $1.48 | $1.48 |
2021-11-25 | $1.48 | $1.53 | $1.53 | $1.53 |
2021-11-26 | $1.53 | $1.40 | $1.40 | $1.40 |
2021-11-27 | $1.40 | $1.42 | $1.42 | $1.42 |
2021-11-28 | $1.42 | $1.49 | $1.49 | $1.49 |
2021-11-29 | $1.49 | $1.50 | $1.50 | $1.50 |
2021-11-30 | $1.50 | $1.48 | $1.48 | $1.48 |
2021-12-01 | $1.48 | $1.49 | $1.49 | $1.49 |
2021-12-02 | $1.49 | $1.47 | $1.47 | $1.47 |
2021-12-03 | $1.47 | $1.39 | $1.39 | $1.39 |
2021-12-04 | $1.39 | $1.28 | $1.28 | $1.28 |
2021-12-05 | $1.28 | $1.28 | $1.28 | $1.28 |
2021-12-06 | $1.28 | $1.31 | $1.31 | $1.31 |
2021-12-07 | $1.31 | $1.31 | $1.31 | $1.31 |
2021-12-08 | $1.31 | $1.31 | $1.31 | $1.31 |
2021-12-09 | $1.31 | $1.24 | $1.24 | $1.24 |
2021-12-10 | $1.24 | $1.22 | $1.22 | $1.22 |
2021-12-11 | $1.23 | $1.28 | $1.28 | $1.28 |
2021-12-12 | $1.28 | $1.30 | $1.30 | $1.30 |
2021-12-13 | $1.30 | $1.21 | $1.21 | $1.21 |
2021-12-14 | $1.21 | $1.26 | $1.26 | $1.26 |
2021-12-15 | $1.26 | $1.27 | $1.27 | $1.27 |
2021-12-16 | $1.27 | $1.24 | $1.24 | $1.24 |
2021-12-17 | $1.24 | $1.20 | $1.20 | $1.20 |
2021-12-18 | $1.20 | $1.22 | $1.22 | $1.22 |
2021-12-19 | $1.22 | $1.21 | $1.21 | $1.21 |
2021-12-20 | $1.21 | $1.22 | $1.22 | $1.22 |
2021-12-21 | $1.22 | $1.27 | $1.27 | $1.27 |
2021-12-22 | $1.27 | $1.26 | $1.26 | $1.26 |
2021-12-23 | $1.26 | $1.32 | $1.32 | $1.32 |
2021-12-24 | $1.32 | $1.32 | $1.32 | $1.32 |
2021-12-25 | $1.32 | $1.32 | $1.32 | $1.32 |
2021-12-26 | $1.31 | $1.32 | $1.32 | $1.32 |
2021-12-27 | $1.32 | $1.32 | $1.32 | $1.32 |
2021-12-28 | $1.32 | $1.23 | $1.23 | $1.23 |
2021-12-29 | $1.23 | $1.21 | $1.21 | $1.21 |
2021-12-30 | $1.21 | $1.22 | $1.22 | $1.22 |
2021-12-31 | $1.22 | $1.20 | $1.20 | $1.20 |
2022-01-01 | $1.20 | $1.24 | $1.24 | $1.24 |
2022-01-02 | $1.24 | $7.38 | $7.40 | $1.24 |
2022-01-03 | $1.23 | $1.21 | $1.21 | $1.21 |
2022-01-04 | $1.21 | $1.19 | $1.19 | $1.19 |
2022-01-05 | $1.19 | $1.13 | $1.13 | $1.13 |
2022-01-06 | $1.13 | $1.12 | $1.12 | $1.12 |
2022-01-07 | $1.12 | $1.08 | $1.08 | $1.08 |
2022-01-08 | $1.08 | $1.08 | $1.08 | $1.08 |
2022-01-09 | $1.08 | $1.09 | $1.09 | $1.09 |
2022-01-10 | $1.09 | $1.09 | $1.09 | $1.09 |
2022-01-11 | $1.09 | $1.11 | $1.11 | $1.11 |
2022-01-12 | $1.11 | $1.14 | $1.14 | $1.14 |
2022-01-13 | $1.14 | $1.11 | $1.11 | $1.11 |
2022-01-14 | $1.11 | $1.12 | $1.12 | $1.12 |
2022-01-15 | $1.12 | $1.12 | $1.12 | $1.12 |
2022-01-16 | $1.12 | $6.67 | $6.68 | $1.12 |
2022-01-17 | $1.12 | $1.10 | $1.10 | $1.10 |
2022-01-18 | $1.10 | $1.10 | $1.10 | $1.10 |
2022-01-19 | $1.10 | $1.08 | $1.08 | $1.08 |
2022-01-20 | $1.08 | $1.06 | $1.06 | $1.06 |
2022-01-21 | $1.06 | $0.9462000 | $0.9462000 | $0.9462000 |
2022-01-22 | $0.9467000 | $0.9106000 | $0.9106000 | $0.9106000 |
2022-01-23 | $0.9106000 | $0.9420000 | $0.9420000 | $0.9420000 |
2022-01-24 | $0.9420000 | $0.9528000 | $0.9528000 | $0.9528000 |
2022-01-25 | $0.9528000 | $0.9599000 | $0.9599000 | $0.9599000 |
2022-01-26 | $0.9599000 | $5.71 | $5.73 | $0.9599000 |
2022-01-27 | $0.9561000 | $0.9654000 | $0.9654000 | $0.9654000 |
2022-01-28 | $0.9654000 | $0.9799000 | $0.9799000 | $0.9799000 |
2022-01-29 | $0.9799000 | $0.9913000 | $0.9913000 | $0.9913000 |
2022-01-30 | $0.9913000 | $0.9841000 | $0.9841000 | $0.9841000 |
2022-01-31 | $0.9841000 | $5.86 | $5.88 | $0.9841000 |
2022-02-02 | $1.01 | $0.9584000 | $0.9584000 | $0.9584000 |
2022-02-03 | $0.9584000 | $0.9691000 | $0.9691000 | $0.9691000 |
2022-02-04 | $0.9691000 | $1.08 | $1.08 | $1.08 |
2022-02-05 | $1.08 | $6.42 | $6.44 | $1.08 |
2022-02-06 | $1.08 | $1.10 | $1.10 | $1.10 |
2022-02-07 | $1.10 | $1.14 | $1.14 | $1.14 |
2022-02-08 | $1.14 | $1.14 | $1.14 | $1.14 |
2022-02-09 | $1.14 | $1.15 | $1.15 | $1.15 |
2022-02-10 | $1.15 | $1.13 | $1.13 | $1.13 |
2022-02-11 | $1.13 | $1.10 | $1.10 | $1.10 |
2022-02-12 | $1.10 | $1.10 | $1.10 | $1.10 |
2022-02-13 | $1.10 | $6.53 | $6.54 | $1.10 |
2022-02-14 | $1.09 | $1.11 | $1.11 | $1.11 |
2022-02-15 | $1.11 | $1.16 | $1.16 | $1.16 |
2022-02-16 | $1.16 | $1.14 | $1.14 | $1.14 |
2022-02-17 | $1.14 | $1.05 | $1.05 | $1.05 |
2022-02-18 | $1.05 | $1.04 | $1.04 | $1.04 |
2022-02-19 | $1.04 | $1.04 | $1.04 | $1.04 |
2022-02-20 | $1.04 | $0.9968000 | $0.9968000 | $0.9968000 |
2022-02-21 | $0.9968000 | $5.92 | $5.95 | $0.9968000 |
2022-02-22 | $0.9615000 | $0.9934000 | $0.9934000 | $0.9934000 |
2022-02-23 | $0.9934000 | $0.9676000 | $0.9676000 | $0.9676000 |
2022-02-24 | $0.9676000 | $0.9957000 | $0.9957000 | $0.9957000 |
2022-02-25 | $0.9957000 | $1.02 | $1.02 | $1.02 |
2022-02-26 | $1.02 | $1.02 | $1.02 | $1.02 |
2022-02-27 | $1.02 | $0.9791000 | $0.9791000 | $0.9791000 |
2022-02-28 | $0.9791000 | $1.12 | $1.12 | $1.12 |
2022-03-01 | $1.12 | $1.15 | $1.15 | $1.15 |
2022-03-02 | $1.15 | $1.14 | $1.14 | $1.14 |
2022-03-03 | $1.14 | $1.10 | $1.10 | $1.10 |
2022-03-04 | $1.10 | $1.02 | $1.02 | $1.02 |
2022-03-05 | $1.02 | $6.04 | $6.07 | $1.02 |
2022-03-06 | $1.02 | $0.9976000 | $0.9976000 | $0.9976000 |
2022-03-07 | $0.9976000 | $0.9873000 | $0.9873000 | $0.9873000 |
2022-03-08 | $0.9873000 | $1.01 | $1.01 | $1.01 |
2022-03-09 | $1.01 | $1.09 | $1.09 | $1.09 |
2022-03-10 | $1.09 | $1.02 | $1.02 | $1.02 |
2022-03-11 | $1.02 | $1.01 | $1.01 | $1.01 |
2022-03-12 | $1.01 | $1.01 | $1.01 | $1.01 |
2022-03-13 | $1.01 | $0.9812000 | $0.9812000 | $0.9812000 |
2022-03-14 | $0.9812000 | $1.03 | $1.03 | $1.03 |
2022-03-15 | $1.03 | $1.02 | $1.02 | $1.02 |
2022-03-16 | $1.02 | $1.07 | $1.07 | $1.07 |
2022-03-17 | $1.07 | $1.06 | $1.06 | $1.06 |
2022-03-18 | $1.06 | $1.09 | $1.09 | $1.09 |
2022-03-19 | $1.09 | $1.10 | $1.10 | $1.10 |
2022-03-20 | $1.10 | $1.07 | $1.07 | $1.07 |
2022-03-21 | $1.07 | $1.07 | $1.07 | $1.07 |
2022-03-22 | $1.07 | $1.10 | $1.10 | $1.10 |
2022-03-23 | $1.10 | $1.11 | $1.11 | $1.11 |
2022-03-24 | $1.11 | $1.14 | $1.14 | $1.14 |
2022-03-25 | $1.14 | $1.15 | $1.15 | $1.15 |
2022-03-26 | $1.15 | $1.16 | $1.16 | $1.16 |
2022-03-27 | $1.16 | $1.22 | $1.22 | $1.22 |
2022-03-28 | $1.22 | $1.22 | $1.22 | $1.22 |
2022-03-29 | $1.22 | $1.23 | $1.23 | $1.23 |
2022-03-30 | $1.23 | $1.22 | $1.22 | $1.22 |
2022-03-31 | $1.22 | $1.18 | $1.18 | $1.18 |
2022-04-01 | $1.18 | $1.20 | $1.20 | $1.20 |
2022-04-02 | $1.20 | $1.19 | $1.19 | $1.19 |
2022-04-03 | $1.19 | $1.21 | $1.21 | $1.21 |
2022-04-04 | $1.21 | $1.21 | $1.21 | $1.21 |
2022-04-05 | $1.21 | $1.18 | $1.18 | $1.18 |
2022-04-06 | $1.18 | $1.12 | $1.12 | $1.12 |
2022-04-07 | $1.12 | $1.13 | $1.13 | $1.13 |
2022-04-08 | $1.13 | $1.10 | $1.10 | $1.10 |
2022-04-09 | $1.10 | $1.11 | $1.11 | $1.11 |
2022-04-10 | $1.11 | $1.09 | $1.09 | $1.09 |
2022-04-11 | $1.09 | $1.03 | $1.03 | $1.03 |
2022-04-12 | $1.03 | $1.04 | $1.04 | $1.04 |
2022-04-13 | $1.04 | $1.07 | $1.07 | $1.07 |
2022-04-14 | $1.07 | $1.04 | $1.04 | $1.04 |
2022-04-15 | $1.04 | $1.05 | $1.05 | $1.05 |
2022-04-16 | $1.05 | $1.05 | $1.05 | $1.05 |
2022-04-17 | $1.05 | $1.03 | $1.03 | $1.03 |
2022-04-18 | $1.03 | $6.14 | $6.15 | $1.03 |
2022-04-19 | $1.06 | $1.08 | $1.08 | $1.08 |
2022-04-20 | $1.08 | $1.07 | $1.07 | $1.07 |
2022-04-21 | $1.07 | $1.05 | $1.05 | $1.05 |
2022-04-22 | $1.05 | $1.03 | $1.03 | $1.03 |
2022-04-23 | $1.03 | $1.02 | $1.02 | $1.02 |
2022-04-24 | $1.02 | $1.03 | $1.03 | $1.03 |
2022-04-25 | $1.03 | $1.05 | $1.05 | $1.05 |
2022-04-26 | $1.05 | $0.9895000 | $0.9895000 | $0.9895000 |
2022-04-27 | $0.9895000 | $1.02 | $1.02 | $1.02 |
2022-04-28 | $1.02 | $1.03 | $1.03 | $1.03 |
2022-04-29 | $1.03 | $1.00 | $1.00 | $1.00 |
2022-04-30 | $1.00 | $0.9774000 | $0.9774000 | $0.9774000 |
2022-05-01 | $0.9774000 | $0.9990000 | $0.9990000 | $0.9990000 |
2022-05-02 | $0.9990000 | $0.9998000 | $0.9998000 | $0.9998000 |
2022-05-03 | $0.9998000 | $0.9794000 | $0.9794000 | $0.9794000 |
2022-05-04 | $0.9794000 | $1.03 | $1.03 | $1.03 |
2022-05-05 | $1.03 | $0.9488000 | $0.9488000 | $0.9488000 |
2022-05-06 | $0.9488000 | $0.9348000 | $0.9348000 | $0.9348000 |
2022-05-07 | $0.9348000 | $0.9208000 | $0.9208000 | $0.9208000 |
2022-05-08 | $0.9208000 | $0.8835000 | $0.8835000 | $0.8835000 |
2022-05-09 | $0.8835000 | $0.7808000 | $0.7808000 | $0.7808000 |
2022-05-10 | $0.7808000 | $0.8051000 | $0.8051000 | $0.8051000 |
2022-05-11 | $0.8051000 | $0.7497000 | $0.7497000 | $0.7497000 |
2022-05-12 | $0.7533000 | $0.7507000 | $0.7507000 | $0.7507000 |
2022-05-13 | $0.7507000 | $0.7592000 | $0.7592000 | $0.7592000 |
2022-05-14 | $0.7592000 | $0.7801000 | $0.7801000 | $0.7801000 |
2022-05-15 | $0.7801000 | $0.8124000 | $0.8124000 | $0.8124000 |
2022-05-16 | $0.8124000 | $0.7746000 | $0.7746000 | $0.7746000 |
2022-05-17 | $0.7746000 | $0.7896000 | $0.7896000 | $0.7896000 |
2022-05-18 | $0.7896000 | $0.7442000 | $0.7442000 | $0.7442000 |
2022-05-19 | $0.7442000 | $0.7861000 | $0.7861000 | $0.7861000 |
2022-05-20 | $0.7861000 | $0.7572000 | $0.7572000 | $0.7572000 |
2022-05-21 | $0.7572000 | $0.7635000 | $0.7635000 | $0.7635000 |
2022-05-22 | $0.7635000 | $0.7857000 | $0.7857000 | $0.7857000 |
2022-05-23 | $0.7857000 | $0.7548000 | $0.7548000 | $0.7548000 |
2022-05-24 | $0.7548000 | $0.7697000 | $0.7697000 | $0.7697000 |
2022-05-25 | $0.7692000 | $0.7660000 | $0.7660000 | $0.7660000 |
2022-05-26 | $0.7660000 | $0.7577000 | $0.7577000 | $0.7577000 |
2022-05-27 | $0.7577000 | $0.7424000 | $0.7424000 | $0.7424000 |
2022-05-28 | $0.7424000 | $0.7532000 | $0.7532000 | $0.7532000 |
2022-05-29 | $0.7532000 | $0.7646000 | $0.7646000 | $0.7646000 |
2022-05-30 | $0.7646000 | $0.8234000 | $0.8234000 | $0.8234000 |
2022-05-31 | $0.8234000 | $0.8251000 | $0.8251000 | $0.8251000 |
2022-06-01 | $0.8251000 | $0.7733000 | $0.7733000 | $0.7733000 |
2022-06-02 | $0.7733000 | $0.7902000 | $0.7902000 | $0.7902000 |
2022-06-03 | $0.7902000 | $0.7705000 | $0.7705000 | $0.7705000 |
2022-06-04 | $0.7705000 | $0.7748000 | $0.7748000 | $0.7748000 |
2022-06-05 | $0.7748000 | $0.7761000 | $0.7761000 | $0.7761000 |
2022-06-06 | $0.7761000 | $0.8139000 | $0.8139000 | $0.8139000 |
2022-06-07 | $0.8139000 | $0.8077000 | $0.8077000 | $0.8077000 |
2022-06-08 | $0.8077000 | $0.7837000 | $0.7837000 | $0.7837000 |
2022-06-09 | $0.7837000 | $0.7810000 | $0.7810000 | $0.7810000 |
2022-06-10 | $0.7810000 | $0.7546000 | $0.7546000 | $0.7546000 |
2022-06-11 | $0.7546000 | $0.7370000 | $0.7370000 | $0.7370000 |
2022-06-12 | $0.7370000 | $0.6902000 | $0.6902000 | $0.6902000 |
2022-06-13 | $0.6902000 | $0.5834000 | $0.5834000 | $0.5834000 |
2022-06-14 | $0.5834000 | $0.5742000 | $0.5742000 | $0.5742000 |
2022-06-15 | $0.5742000 | $0.5858000 | $0.5858000 | $0.5858000 |
2022-06-16 | $0.5858000 | $0.5289000 | $0.5289000 | $0.5289000 |
2022-06-17 | $0.5289000 | $0.5304000 | $0.5304000 | $0.5304000 |
2022-06-18 | $0.5304000 | $0.4921000 | $0.4921000 | $0.4921000 |
2022-06-19 | $0.4921000 | $0.5336000 | $0.5336000 | $0.5336000 |
2022-06-20 | $0.5336000 | $0.5335000 | $0.5335000 | $0.5335000 |
2022-06-21 | $0.5335000 | $0.5374000 | $0.5374000 | $0.5374000 |
2022-06-22 | $0.5374000 | $0.5181000 | $0.5181000 | $0.5181000 |
2022-06-23 | $0.5181000 | $0.5477000 | $0.5477000 | $0.5477000 |
2022-06-24 | $0.5477000 | $0.5509000 | $0.5509000 | $0.5509000 |
2022-06-25 | $0.5509000 | $0.5575000 | $0.5575000 | $0.5575000 |
2022-06-26 | $0.5575000 | $0.5460000 | $0.5460000 | $0.5460000 |
2022-06-27 | $0.5460000 | $0.5378000 | $0.5378000 | $0.5378000 |
2022-06-28 | $0.5378000 | $0.5257000 | $0.5257000 | $0.5257000 |
2022-06-29 | $0.5257000 | $0.5216000 | $0.5216000 | $0.5216000 |
2022-06-30 | $0.5216000 | $0.5168000 | $0.5168000 | $0.5168000 |
2022-07-01 | $0.5168000 | $0.4997000 | $0.4997000 | $0.4997000 |
2022-07-02 | $0.4997000 | $0.4991000 | $0.4991000 | $0.4991000 |
2022-07-03 | $0.4991000 | $0.5009000 | $0.5009000 | $0.5009000 |
2022-07-04 | $0.5009000 | $0.5247000 | $0.5247000 | $0.5247000 |
2022-07-05 | $0.5247000 | $0.5233000 | $0.5233000 | $0.5233000 |
2022-07-06 | $0.5233000 | $0.5333000 | $0.5333000 | $0.5333000 |
2022-07-07 | $0.5333000 | $0.5610000 | $0.5610000 | $0.5610000 |
2022-07-08 | $0.5610000 | $0.5605000 | $0.5605000 | $0.5605000 |
2022-07-09 | $0.5605000 | $0.5603000 | $0.5603000 | $0.5603000 |
2022-07-10 | $0.5603000 | $0.5412000 | $0.5412000 | $0.5412000 |
2022-07-11 | $0.5412000 | $0.5178000 | $0.5178000 | $0.5178000 |
2022-07-12 | $0.5178000 | $0.5013000 | $0.5013000 | $0.5013000 |
2022-07-13 | $0.5013000 | $0.5252000 | $0.5252000 | $0.5252000 |
2022-07-14 | $0.5252000 | $0.5342000 | $0.5342000 | $0.5342000 |
2022-07-15 | $0.5342000 | $0.5407000 | $0.5407000 | $0.5407000 |
2022-07-16 | $0.5407000 | $0.5503000 | $0.5503000 | $0.5503000 |
2022-07-17 | $0.5503000 | $0.5398000 | $0.5398000 | $0.5398000 |
2022-07-18 | $0.5398000 | $0.5827000 | $0.5827000 | $0.5827000 |
2022-07-19 | $0.5827000 | $0.6075000 | $0.6075000 | $0.6075000 |
2022-07-20 | $0.6075000 | $0.6029000 | $0.6029000 | $0.6029000 |
2022-07-21 | $0.6029000 | $0.6011000 | $0.6011000 | $0.6011000 |
2022-07-22 | $0.6011000 | $0.5889000 | $0.5889000 | $0.5889000 |
2022-07-23 | $0.5889000 | $0.5829000 | $0.5829000 | $0.5829000 |
2022-07-24 | $0.5829000 | $0.5863000 | $0.5863000 | $0.5863000 |
2022-07-25 | $0.5863000 | $0.5531000 | $0.5531000 | $0.5531000 |
2022-07-26 | $0.5531000 | $0.5519000 | $0.5519000 | $0.5519000 |
2022-07-27 | $0.5519000 | $0.5960000 | $0.5960000 | $0.5960000 |
2022-07-28 | $0.5960000 | $0.6193000 | $0.6193000 | $0.6193000 |
2022-07-29 | $0.6193000 | $0.6170000 | $0.6170000 | $0.6170000 |
2022-07-30 | $0.6170000 | $0.6139000 | $0.6139000 | $0.6139000 |
2022-07-31 | $0.6139000 | $0.6051000 | $0.6051000 | $0.6051000 |
2022-08-01 | $0.6051000 | $0.6041000 | $0.6041000 | $0.6041000 |
2022-08-02 | $0.6041000 | $0.5969000 | $0.5969000 | $0.5969000 |
2022-08-03 | $0.5969000 | $0.5925000 | $0.5925000 | $0.5925000 |
2022-08-04 | $0.5925000 | $0.5873000 | $0.5873000 | $0.5873000 |
2022-08-05 | $0.5873000 | $0.6054000 | $0.6054000 | $0.6054000 |
2022-08-06 | $0.6054000 | $0.5959000 | $0.5959000 | $0.5959000 |
2022-08-07 | $0.5959000 | $0.6017000 | $0.6017000 | $0.6017000 |
2022-08-08 | $0.6017000 | $0.6183000 | $0.6183000 | $0.6183000 |
2022-08-09 | $0.6183000 | $0.6011000 | $0.6011000 | $0.6011000 |
2022-08-10 | $0.6011000 | $0.6220000 | $0.6220000 | $0.6220000 |
2022-08-11 | $0.6220000 | $0.6216000 | $0.6216000 | $0.6216000 |
2022-08-12 | $0.6216000 | $0.6337000 | $0.6337000 | $0.6337000 |
2022-08-13 | $0.6337000 | $0.6347000 | $0.6347000 | $0.6347000 |
2022-08-14 | $0.6347000 | $0.6312000 | $0.6312000 | $0.6312000 |
2022-08-15 | $0.6312000 | $0.6257000 | $0.6257000 | $0.6257000 |
2022-08-16 | $0.6257000 | $0.6194000 | $0.6194000 | $0.6194000 |
2022-08-17 | $0.6194000 | $0.6059000 | $0.6059000 | $0.6059000 |
2022-08-18 | $0.6059000 | $0.6023000 | $0.6023000 | $0.6023000 |
2022-08-19 | $0.6023000 | $0.5408000 | $0.5408000 | $0.5408000 |
2022-08-20 | $0.5408000 | $0.5495000 | $0.5495000 | $0.5495000 |
2022-08-21 | $0.5488000 | $0.5585000 | $0.5585000 | $0.5585000 |
2022-08-22 | $0.5585000 | $0.5555000 | $0.5555000 | $0.5555000 |
2022-08-23 | $0.5555000 | $0.5587000 | $0.5587000 | $0.5587000 |
2022-08-24 | $0.5587000 | $0.5547000 | $0.5547000 | $0.5547000 |
2022-08-25 | $0.5547000 | $0.5598000 | $0.5598000 | $0.5598000 |
2022-08-26 | $0.5598000 | $3.33 | $3.34 | $0.5598000 |
2022-08-27 | $0.5256000 | $0.5202000 | $0.5202000 | $0.5202000 |
2022-08-28 | $0.5202000 | $0.5076000 | $0.5076000 | $0.5076000 |
2022-08-29 | $0.5076000 | $0.5268000 | $0.5268000 | $0.5268000 |
2022-08-30 | $0.5268000 | $0.5144000 | $0.5144000 | $0.5144000 |
2022-08-31 | $0.5144000 | $0.5205000 | $0.5205000 | $0.5205000 |
2022-09-01 | $0.5205000 | $0.5226000 | $0.5226000 | $0.5226000 |
2022-09-02 | $0.5226000 | $0.5181000 | $0.5181000 | $0.5181000 |
2022-09-03 | $0.5181000 | $0.5149000 | $0.5149000 | $0.5149000 |
2022-09-04 | $0.5149000 | $0.5193000 | $0.5193000 | $0.5193000 |
2022-09-05 | $0.5193000 | $0.5138000 | $0.5138000 | $0.5138000 |
2022-09-06 | $0.5138000 | $0.4878000 | $0.4878000 | $0.4878000 |
2022-09-07 | $0.4878000 | $0.5007000 | $0.5007000 | $0.5007000 |
2022-09-08 | $0.5007000 | $0.5016000 | $0.5016000 | $0.5016000 |
2022-09-09 | $0.5016000 | $0.5548000 | $0.5548000 | $0.5548000 |
2022-09-10 | $0.5548000 | $0.5622000 | $0.5622000 | $0.5622000 |
2022-09-11 | $0.5622000 | $0.5669000 | $0.5669000 | $0.5669000 |
2022-09-12 | $0.5669000 | $0.5815000 | $0.5815000 | $0.5815000 |
2022-09-13 | $0.5815000 | $0.5237000 | $0.5237000 | $0.5237000 |
2022-09-14 | $0.5237000 | $0.5253000 | $0.5253000 | $0.5253000 |
2022-09-15 | $0.5253000 | $0.5114000 | $0.5114000 | $0.5114000 |
2022-09-16 | $0.5114000 | $0.5141000 | $0.5141000 | $0.5141000 |
2022-09-17 | $0.5141000 | $0.5223000 | $0.5223000 | $0.5223000 |
2022-09-18 | $0.5223000 | $0.5041000 | $0.5041000 | $0.5041000 |
2022-09-19 | $0.5041000 | $0.5073000 | $0.5073000 | $0.5073000 |
2022-09-20 | $0.5073000 | $0.4901000 | $0.4901000 | $0.4901000 |
2022-09-21 | $0.4901000 | $2.93 | $2.93 | $0.4901000 |
2022-09-22 | $0.4794000 | $0.5038000 | $0.5038000 | $0.5038000 |
2022-09-23 | $0.5038000 | $0.5008000 | $0.5008000 | $0.5008000 |
2022-09-24 | $0.5008000 | $2.99 | $2.99 | $0.5008000 |
Pair | Exchange |
---|---|
TAAS/ETH | etherdelta |
TAAS/BTC | hitbtc |
TAAS/ETH | hitbtc |
TAAS/ETH | idex |
TAAS/BTC | liqui |
TAAS/ETH | liqui |
TAAS/USDT | liqui |
TAAS/BTC | livecoin |
TAAS/USD | livecoin |
TAAS/BTC | tidex |
TaaS stands for Token as a Service. It is an investment fund designed to ease the process of investing in blockchain markets. TaaS will be an active player across blockchain markets, investing in cryptocurrencies and tokens.
The TAAS tokens are built on a profit-sharing Ethereum smart contract. Every 3 months, a designated smart contract will disperse 50% of TaaS fund profits, equally spread out over the number of outstanding tokens. Intuitively, it implies that investors with a larger share of tokens will receive a higher return.
Sorry, detailed technology about TaaS is not currently available
Sorry, detailed features about TaaS is not currently available
The smart contract allows token owners to collect 50% of quarterly profits. To grow the capital pool without attracting additional investment, 25% of profits will be reinvested back into the fund. This allows the Net Asset Value (NAV) of a token to increase over time, making TaaS the first blockchain token to have its value explicitly tied to the performance of a parent project. In its essence, by effectively eliminating entry barriers and allowing investors to safely subscribe to the fund’s income flow, TaaS introduces a Token-as-a-Service (TaaS) business model. TaaS aims to be the first truly transparent CEF dedicated to blockchain with full cryptographic audits on non Ethereum based tokens.
The sale ran from March 27th, 2017 to April 27th, 2017 and raised and used the following bonus schedule. For the first 1000 BTC raised there would be a 25% discount and every following 1000 BTC would receive 2.5% less in bonus until 9,000 BTC + which receives 0 bonus.
3942 investors raising 3,536 BTC, 45,272 ETH and 193,562 USDT totalling a value of $7,569,373. With an average investment size of $1920. TaaS says that investors receive 100% of the tokens created but the distribution of ICO funds allocates 75% to the portfolio, 15% to operations and 10% to a reserve fund. Funds raised will be audited by HLB international.