Be your own bank - safest and most popular wallet
Buy and sell cryptocurrency
The safe place for your coins
Date | Open | Close | High | Low |
---|---|---|---|---|
2021-11-05 | $0.0284900 | $0.0302400 | $0.0427000 | $0.0151000 |
2021-11-06 | $0.0189200 | $0.0172300 | $0.0332300 | $0.0147700 |
2021-11-07 | $0.0305200 | $0.0191600 | $0.0311700 | $0.0169900 |
2021-11-08 | $0.0158300 | $0.0168900 | $0.0182400 | $0.0162100 |
2021-11-09 | $0.0199700 | $0.0140500 | $0.0196400 | $0.0140500 |
2021-11-10 | $0.0140500 | $0.0139000 | $0.0150100 | $0.0131100 |
2021-11-11 | $0.0110400 | $0.0123200 | $0.0149100 | $0.0103700 |
2021-11-12 | $0.0048170 | $0.0134500 | $0.0139600 | $0.0047620 |
2021-11-13 | $0.0128300 | $0.0122400 | $0.0135300 | $0.0122400 |
2021-11-14 | $0.0122400 | $0.0117900 | $0.0131000 | $0.009826 |
2021-11-15 | $0.0117900 | $0.0120900 | $0.0127200 | $0.0108100 |
2021-11-16 | $0.0132700 | $0.0112000 | $0.0125900 | $0.0112000 |
2021-11-17 | $0.0114200 | $0.0120700 | $0.0120700 | $0.0102600 |
2021-11-18 | $0.0120700 | $0.006832 | $0.0113900 | $0.006832 |
2021-11-19 | $0.006832 | $0.0104600 | $0.0110500 | $0.006976 |
2021-11-20 | $0.0104600 | $0.009563 | $0.0125500 | $0.007172 |
2021-11-21 | $0.007860 | $0.009595 | $0.009595 | $0.007591 |
2021-11-22 | $0.008805 | $0.009008 | $0.0101300 | $0.007319 |
2021-11-23 | $0.009008 | $0.009812 | $0.4404000 | $0.006926 |
2021-11-24 | $0.0100700 | $0.009887 | $0.009887 | $0.009887 |
2021-11-25 | $0.008576 | $0.008255 | $0.0100200 | $0.007666 |
2021-11-26 | $0.008255 | $0.005917 | $0.009682 | $0.005917 |
2021-11-27 | $0.009379 | $0.006068 | $0.009513 | $0.006068 |
2021-11-28 | $0.005481 | $0.005160 | $0.006880 | $0.005160 |
2021-11-29 | $0.006361 | $0.007029 | $0.007029 | $0.006584 |
2021-11-30 | $0.0046270 | $0.006276 | $0.0108400 | $0.0028530 |
2021-12-01 | $0.006267 | $0.0040060 | $0.007440 | $0.0040060 |
2021-12-02 | $0.0040060 | $0.6254000 | $0.6773000 | $0.0039510 |
2021-12-03 | $0.6263000 | $0.5903000 | $0.6386000 | $0.5822000 |
2021-12-04 | $0.5903000 | $0.5439000 | $0.5488000 | $0.5159000 |
2021-12-05 | $0.5456000 | $0.5001000 | $0.5634000 | $0.4981000 |
2021-12-06 | $0.5001000 | $0.5151000 | $0.5263000 | $0.5065000 |
2021-12-07 | $0.5151000 | $0.5403000 | $0.6370000 | $0.0045570 |
2021-12-08 | $0.5403000 | $0.006062 | $0.5440000 | $0.005051 |
2021-12-09 | $0.006062 | $0.0047590 | $0.006187 | $0.0047590 |
2021-12-10 | $0.0047590 | $0.005663 | $0.4950000 | $0.0047190 |
2021-12-11 | $0.005663 | $0.005434 | $0.005928 | $0.0049400 |
2021-12-12 | $0.005434 | $0.5136000 | $0.5161000 | $0.0045100 |
2021-12-13 | $0.5136000 | $0.4552000 | $0.4809000 | $0.0032710 |
2021-12-14 | $0.4552000 | $0.0043550 | $0.4723000 | $0.0033870 |
2021-12-15 | $0.0043550 | $0.4864000 | $0.4928000 | $0.0044000 |
2021-12-16 | $0.4864000 | $0.4721000 | $0.5035000 | $0.4630000 |
2021-12-17 | $0.4721000 | $0.4589000 | $0.4649000 | $0.4556000 |
2021-12-18 | $0.4589000 | $0.4747000 | $0.4766000 | $0.4639000 |
2021-12-19 | $0.4747000 | $0.4670000 | $0.5020000 | $0.4618000 |
2021-12-20 | $0.4670000 | $0.4527000 | $0.4691000 | $0.4504000 |
2021-12-21 | $0.4527000 | $0.4755000 | $0.4813000 | $0.4672000 |
2021-12-22 | $0.4755000 | $0.4750000 | $0.4866000 | $0.4677000 |
2021-12-23 | $0.4750000 | $0.4981000 | $0.5053000 | $0.4931000 |
2021-12-24 | $0.4981000 | $0.4911000 | $0.5008000 | $0.4881000 |
2021-12-25 | $0.4911000 | $0.4867000 | $0.4932000 | $0.4816000 |
2021-12-26 | $0.4867000 | $0.4891000 | $0.5003000 | $0.4861000 |
2021-12-27 | $0.4891000 | $0.4965000 | $0.5112000 | $0.4874000 |
2021-12-28 | $0.4965000 | $0.4949000 | $0.5286000 | $0.4559000 |
2021-12-29 | $0.4949000 | $0.4619000 | $0.5391000 | $0.4545000 |
2021-12-30 | $0.4619000 | $0.4605000 | $0.4779000 | $0.4600000 |
2021-12-31 | $0.4605000 | $0.4606000 | $0.4666000 | $0.4490000 |
2022-01-01 | $0.4601000 | $0.4716000 | $0.4817000 | $0.4664000 |
2022-01-02 | $0.4716000 | $0.4719000 | $0.4720000 | $0.4715000 |
2022-01-03 | $0.4702000 | $0.4640000 | $0.4668000 | $0.4552000 |
2022-01-04 | $0.4640000 | $0.4541000 | $0.4601000 | $0.4491000 |
2022-01-05 | $0.4541000 | $0.4214000 | $0.4405000 | $0.4174000 |
2022-01-06 | $0.4204000 | $0.4172000 | $0.4266000 | $0.4098000 |
2022-01-07 | $0.4172000 | $0.3876000 | $0.4021000 | $0.3864000 |
2022-01-08 | $0.3876000 | $0.3664000 | $0.3906000 | $0.3577000 |
2022-01-09 | $0.3664000 | $0.3651000 | $0.4836000 | $0.3601000 |
2022-01-10 | $0.3651000 | $0.3522000 | $0.3673000 | $0.3434000 |
2022-01-11 | $0.3522000 | $0.3663000 | $0.3680000 | $0.3509000 |
2022-01-12 | $0.3663000 | $0.3781000 | $0.3865000 | $0.3694000 |
2022-01-13 | $0.3781000 | $0.3615000 | $0.4130000 | $0.3576000 |
2022-01-14 | $0.3615000 | $0.3688000 | $0.3826000 | $0.3598000 |
2022-01-15 | $0.3688000 | $0.3710000 | $0.3822000 | $0.3602000 |
2022-01-16 | $0.3710000 | $0.3710000 | $0.3712000 | $0.3710000 |
2022-01-17 | $0.3776000 | $0.3657000 | $0.3855000 | $0.3631000 |
2022-01-18 | $0.3657000 | $0.3692000 | $0.3904000 | $0.3582000 |
2022-01-19 | $0.3691000 | $0.3747000 | $0.3851000 | $0.3605000 |
2022-01-20 | $0.3747000 | $0.3630000 | $0.3744000 | $0.3626000 |
2022-01-21 | $0.3630000 | $0.3202000 | $0.3359000 | $0.3202000 |
2022-01-22 | $0.3202000 | $0.2887000 | $0.3245000 | $0.2883000 |
2022-01-23 | $0.2887000 | $0.2939000 | $0.3132000 | $0.0047170 |
2022-01-24 | $0.2939000 | $0.2771000 | $0.2973000 | $0.2745000 |
2022-01-25 | $0.2771000 | $0.2803000 | $0.2928000 | $0.2651000 |
2022-01-26 | $0.2803000 | $0.2801000 | $0.2806000 | $0.2801000 |
2022-01-27 | $0.2913000 | $0.2864000 | $0.3087000 | $0.0040910 |
2022-01-28 | $0.2864000 | $0.2959000 | $0.3035000 | $0.0045290 |
2022-01-29 | $0.2959000 | $0.3101000 | $0.3143000 | $0.007637 |
2022-01-30 | $0.3101000 | $0.2938000 | $0.3082000 | $0.0034120 |
2022-01-31 | $0.2938000 | $0.2940000 | $0.2942000 | $0.2938000 |
2022-02-02 | $0.2803000 | $0.2629000 | $0.2739000 | $0.2573000 |
2022-02-03 | $0.2629000 | $0.2632000 | $0.2781000 | $0.2598000 |
2022-02-04 | $0.2632000 | $0.2832000 | $0.3115000 | $0.2791000 |
2022-02-05 | $0.2832000 | $0.2832000 | $0.2833000 | $0.2829000 |
2022-02-06 | $0.2895000 | $0.2897000 | $0.3088000 | $0.2876000 |
2022-02-07 | $0.2897000 | $0.3057000 | $0.3197000 | $0.2956000 |
2022-02-08 | $0.3057000 | $0.3169000 | $0.3196000 | $0.2997000 |
2022-02-09 | $0.3169000 | $0.3150000 | $0.3301000 | $0.3105000 |
2022-02-10 | $0.3150000 | $0.3043000 | $0.4062000 | $0.3004000 |
2022-02-11 | $0.3043000 | $0.2820000 | $0.3133000 | $0.2807000 |
2022-02-12 | $0.2820000 | $0.2843000 | $0.2953000 | $0.2762000 |
2022-02-13 | $0.2843000 | $0.2836000 | $0.2843000 | $0.2834000 |
2022-02-14 | $0.2701000 | $0.2766000 | $0.2894000 | $0.2689000 |
2022-02-15 | $0.2766000 | $0.2982000 | $0.3085000 | $0.2857000 |
2022-02-16 | $0.2982000 | $0.2906000 | $0.2989000 | $0.2853000 |
2022-02-17 | $0.2906000 | $0.2644000 | $0.2729000 | $0.2603000 |
2022-02-18 | $0.2644000 | $0.2584000 | $0.2712000 | $0.2564000 |
2022-02-19 | $0.2584000 | $0.2587000 | $0.2659000 | $0.0016040 |
2022-02-20 | $0.2587000 | $0.2369000 | $0.2615000 | $0.2358000 |
2022-02-21 | $0.2369000 | $0.2371000 | $0.2372000 | $0.2369000 |
2022-02-22 | $0.2296000 | $0.2350000 | $0.2419000 | $0.2304000 |
2022-02-23 | $0.2350000 | $0.2247000 | $0.2393000 | $0.2244000 |
2022-02-24 | $0.2247000 | $0.2106000 | $0.2351000 | $0.2021000 |
2022-02-25 | $0.2106000 | $0.2213000 | $0.2229000 | $0.2142000 |
2022-02-26 | $0.2209000 | $0.2199000 | $0.2305000 | $0.2180000 |
2022-02-27 | $0.2199000 | $0.2108000 | $0.2150000 | $0.2078000 |
2022-02-28 | $0.2108000 | $0.2371000 | $0.3248000 | $0.2298000 |
2022-03-01 | $0.2371000 | $0.2412000 | $0.2572000 | $0.2341000 |
2022-03-02 | $0.2412000 | $0.2298000 | $0.2412000 | $0.2223000 |
2022-03-03 | $0.2298000 | $0.2234000 | $0.2306000 | $0.2187000 |
2022-03-04 | $0.2234000 | $0.2091000 | $0.2150000 | $0.1981000 |
2022-03-05 | $0.2091000 | $0.2073000 | $0.2092000 | $0.2073000 |
2022-03-07 | $0.2010000 | $0.2018000 | $0.2204000 | $0.1942000 |
2022-03-08 | $0.2019000 | $0.2003000 | $0.2073000 | $0.1988000 |
2022-03-09 | $0.2003000 | $0.2077000 | $0.2186000 | $0.2039000 |
2022-03-10 | $0.2077000 | $0.2012000 | $0.2063000 | $0.1921000 |
2022-03-11 | $0.2012000 | $0.1891000 | $0.2042000 | $0.1887000 |
2022-03-12 | $0.1891000 | $0.1913000 | $0.2030000 | $0.1894000 |
2022-03-13 | $0.1913000 | $0.1860000 | $0.1897000 | $0.1841000 |
2022-03-14 | $0.1860000 | $0.1953000 | $0.2219000 | $0.1929000 |
2022-03-15 | $0.1953000 | $0.1915000 | $0.1989000 | $0.1899000 |
2022-03-16 | $0.1915000 | $0.1917000 | $0.2028000 | $0.1884000 |
2022-03-17 | $0.1917000 | $0.1921000 | $0.1962000 | $0.1896000 |
2022-03-18 | $0.1921000 | $0.1947000 | $0.1977000 | $0.1927000 |
2022-03-19 | $0.1947000 | $0.2032000 | $0.2074000 | $0.1968000 |
2022-03-20 | $0.2032000 | $0.1980000 | $0.2037000 | $0.1930000 |
2022-03-21 | $0.1980000 | $0.1987000 | $0.2048000 | $0.1921000 |
2022-03-22 | $0.1987000 | $0.2085000 | $0.2136000 | $0.2000000 |
2022-03-23 | $0.2085000 | $0.2167000 | $0.2248000 | $0.2081000 |
2022-03-24 | $0.2167000 | $0.2156000 | $0.2231000 | $0.2130000 |
2022-03-25 | $0.2156000 | $0.2190000 | $0.2509000 | $0.2123000 |
2022-03-26 | $0.2190000 | $0.2356000 | $0.3247000 | $0.2178000 |
2022-03-27 | $0.2356000 | $0.2586000 | $0.2839000 | $0.2473000 |
2022-03-28 | $0.2586000 | $0.2498000 | $0.2644000 | $0.2493000 |
2022-03-29 | $0.2498000 | $0.2505000 | $0.2548000 | $0.2443000 |
2022-03-30 | $0.2505000 | $0.2565000 | $0.2772000 | $0.2456000 |
2022-03-31 | $0.2565000 | $0.2435000 | $0.2572000 | $0.2390000 |
2022-04-01 | $0.2435000 | $0.2472000 | $0.2537000 | $0.2459000 |
2022-04-02 | $0.2472000 | $0.2451000 | $0.2566000 | $0.2433000 |
2022-04-03 | $0.2451000 | $0.2520000 | $0.2581000 | $0.2441000 |
2022-04-04 | $0.2520000 | $0.2643000 | $0.2927000 | $0.2498000 |
2022-04-05 | $0.2643000 | $0.2507000 | $0.2785000 | $0.2462000 |
2022-04-06 | $0.2507000 | $0.2499000 | $0.2517000 | $0.2499000 |
2022-04-07 | $0.2228000 | $0.2204000 | $0.2256000 | $0.2086000 |
2022-04-08 | $0.2204000 | $0.2042000 | $0.2219000 | $0.2038000 |
2022-04-09 | $0.2042000 | $0.2185000 | $0.2198000 | $0.2066000 |
2022-04-10 | $0.2185000 | $0.2177000 | $0.2191000 | $0.2177000 |
2022-04-11 | $0.2049000 | $0.1827000 | $0.1925000 | $0.1740000 |
2022-04-12 | $0.1827000 | $0.1835000 | $0.1835000 | $0.1826000 |
2022-04-13 | $0.2032000 | $0.2016000 | $0.2103000 | $0.1975000 |
2022-04-14 | $0.2016000 | $0.2006000 | $0.2113000 | $0.1930000 |
2022-04-15 | $0.2006000 | $0.1992000 | $0.2057000 | $0.1988000 |
2022-04-16 | $0.1992000 | $0.1991000 | $0.2040000 | $0.1975000 |
2022-04-17 | $0.1991000 | $0.1873000 | $0.1969000 | $0.1869000 |
2022-04-18 | $0.1873000 | $0.1955000 | $0.1983000 | $0.1914000 |
2022-04-19 | $0.1955000 | $0.1992000 | $0.2009000 | $0.1963000 |
2022-04-20 | $0.1992000 | $0.1990000 | $0.2036000 | $0.1945000 |
2022-04-21 | $0.1990000 | $0.1879000 | $0.1996000 | $0.1818000 |
2022-04-22 | $0.1879000 | $0.1887000 | $0.1910000 | $0.1831000 |
2022-04-23 | $0.1887000 | $0.1897000 | $0.1917000 | $0.1830000 |
2022-04-24 | $0.1897000 | $0.1815000 | $0.1934000 | $0.1815000 |
2022-04-25 | $0.1815000 | $0.1804000 | $0.1880000 | $0.1763000 |
2022-04-26 | $0.1804000 | $0.1689000 | $0.1731000 | $0.1620000 |
2022-04-27 | $0.1689000 | $0.1723000 | $0.1884000 | $0.1696000 |
2022-04-28 | $0.1723000 | $0.1697000 | $0.1761000 | $0.1677000 |
2022-04-29 | $0.1697000 | $0.1586000 | $0.1671000 | $0.1563000 |
2022-04-30 | $0.1586000 | $0.1476000 | $0.1698000 | $0.1450000 |
2022-05-01 | $0.1476000 | $0.1508000 | $0.1551000 | $0.1466000 |
2022-05-02 | $0.1508000 | $0.1517000 | $0.1529000 | $0.1475000 |
2022-05-03 | $0.1517000 | $0.1498000 | $0.1611000 | $0.1471000 |
2022-05-04 | $0.1498000 | $0.1663000 | $0.1671000 | $0.1563000 |
2022-05-05 | $0.1663000 | $0.1524000 | $0.1542000 | $0.1495000 |
2022-05-06 | $0.1524000 | $0.1502000 | $0.1502000 | $0.1502000 |
2022-05-07 | $0.1502000 | $0.1479000 | $0.1479000 | $0.1479000 |
2022-05-08 | $0.1479000 | $0.1419000 | $0.1419000 | $0.1419000 |
2022-05-09 | $0.1419000 | $0.1254000 | $0.1254000 | $0.1254000 |
2022-05-10 | $0.1254000 | $0.1293000 | $0.1293000 | $0.1293000 |
2022-05-11 | $0.1293000 | $0.1210000 | $0.1210000 | $0.1210000 |
2022-05-12 | $0.1210000 | $0.1206000 | $0.1206000 | $0.1206000 |
2022-05-13 | $0.1206000 | $0.1220000 | $0.1220000 | $0.1220000 |
2022-05-14 | $0.1220000 | $0.1253000 | $0.1253000 | $0.1253000 |
2022-05-15 | $0.1253000 | $0.1305000 | $0.1305000 | $0.1305000 |
2022-05-16 | $0.1305000 | $0.1056000 | $0.1244000 | $0.1032000 |
2022-05-17 | $0.1056000 | $0.1122000 | $0.1147000 | $0.1077000 |
2022-05-18 | $0.1122000 | $0.1075000 | $0.1104000 | $0.1006000 |
2022-05-19 | $0.1075000 | $0.1329000 | $0.1484000 | $0.1105000 |
2022-05-20 | $0.1329000 | $0.1216000 | $0.1450000 | $0.1167000 |
2022-05-21 | $0.1216000 | $0.1321000 | $0.1394000 | $0.1185000 |
2022-05-22 | $0.1321000 | $0.1341000 | $0.1456000 | $0.1320000 |
2022-05-23 | $0.1341000 | $0.1256000 | $0.1349000 | $0.1247000 |
2022-05-24 | $0.1256000 | $0.1283000 | $0.1330000 | $0.1206000 |
2022-05-25 | $0.1283000 | $0.1278000 | $0.1328000 | $0.1245000 |
2022-05-26 | $0.1278000 | $0.1331000 | $0.1416000 | $0.1185000 |
2022-05-27 | $0.1331000 | $0.1330000 | $0.1659000 | $0.1190000 |
2022-05-28 | $0.1330000 | $0.1375000 | $0.1491000 | $0.1326000 |
2022-05-29 | $0.1375000 | $0.1408000 | $0.1440000 | $0.1331000 |
2022-05-30 | $0.1408000 | $0.1503000 | $0.1583000 | $0.1494000 |
2022-05-31 | $0.1503000 | $0.1465000 | $0.1513000 | $0.1433000 |
2022-06-01 | $0.1465000 | $0.1415000 | $0.1516000 | $0.1373000 |
2022-06-02 | $0.1415000 | $0.1498000 | $0.1522000 | $0.1400000 |
2022-06-03 | $0.1498000 | $0.1692000 | $0.1813000 | $0.1451000 |
2022-06-04 | $0.1692000 | $0.1653000 | $0.1722000 | $0.1582000 |
2022-06-05 | $0.1653000 | $0.1626000 | $0.1764000 | $0.1617000 |
2022-06-06 | $0.1626000 | $0.1671000 | $0.1724000 | $0.1618000 |
2022-06-07 | $0.1671000 | $0.1668000 | $0.1780000 | $0.1640000 |
2022-06-08 | $0.1668000 | $0.1642000 | $0.1694000 | $0.1597000 |
2022-06-09 | $0.1642000 | $0.1643000 | $0.1679000 | $0.1621000 |
2022-06-10 | $0.1643000 | $0.1468000 | $0.1587000 | $0.1381000 |
2022-06-11 | $0.1468000 | $0.1581000 | $0.1647000 | $0.1383000 |
2022-06-12 | $0.1581000 | $0.1329000 | $0.1502000 | $0.1289000 |
2022-06-13 | $0.1329000 | $0.1184000 | $0.1191000 | $0.1016000 |
2022-06-14 | $0.1184000 | $0.1161000 | $0.1825000 | $0.1128000 |
2022-06-15 | $0.1161000 | $0.1189000 | $0.1261000 | $0.1140000 |
2022-06-16 | $0.1189000 | $0.1090000 | $0.1104000 | $0.1033000 |
2022-06-17 | $0.1090000 | $0.1099000 | $0.1114000 | $0.1073000 |
2022-06-18 | $0.1099000 | $0.1001000 | $0.1025000 | $0.0978 |
2022-06-19 | $0.1001000 | $0.1077000 | $0.1108000 | $0.1067000 |
2022-06-20 | $0.1077000 | $0.1136000 | $0.1173000 | $0.1071000 |
2022-06-21 | $0.1136000 | $0.1161000 | $0.1180000 | $0.1112000 |
2022-06-22 | $0.1161000 | $0.1086000 | $0.1251000 | $0.1084000 |
2022-06-23 | $0.1086000 | $0.1198000 | $0.1213000 | $0.1146000 |
2022-06-24 | $0.1198000 | $0.1167000 | $0.1222000 | $0.1123000 |
2022-06-25 | $0.1167000 | $0.1157000 | $0.1192000 | $0.1149000 |
2022-06-26 | $0.1157000 | $0.1138000 | $0.1159000 | $0.1115000 |
2022-06-27 | $0.1138000 | $0.1160000 | $0.1206000 | $0.1113000 |
2022-06-28 | $0.1160000 | $0.1092000 | $0.1150000 | $0.1088000 |
2022-06-29 | $0.1092000 | $0.1135000 | $0.1145000 | $0.1045000 |
2022-06-30 | $0.1135000 | $0.1111000 | $0.1260000 | $0.1101000 |
2022-07-01 | $0.1111000 | $0.1055000 | $0.1086000 | $0.1041000 |
2022-07-02 | $0.1055000 | $0.1077000 | $0.1079000 | $0.1048000 |
2022-07-03 | $0.1077000 | $0.1146000 | $0.1146000 | $0.1075000 |
2022-07-04 | $0.1146000 | $0.1207000 | $0.1233000 | $0.1172000 |
2022-07-05 | $0.1207000 | $0.1179000 | $0.1212000 | $0.1159000 |
2022-07-06 | $0.1179000 | $0.1194000 | $0.1222000 | $0.1181000 |
2022-07-07 | $0.1194000 | $0.1260000 | $0.1303000 | $0.1245000 |
2022-07-08 | $0.1260000 | $0.1280000 | $0.1404000 | $0.1250000 |
2022-07-09 | $0.1280000 | $0.1297000 | $0.1321000 | $0.1280000 |
2022-07-10 | $0.1297000 | $0.1232000 | $0.1280000 | $0.1222000 |
2022-07-11 | $0.1232000 | $0.1215000 | $0.1346000 | $0.1159000 |
2022-07-12 | $0.1215000 | $0.1151000 | $0.1583000 | $0.1149000 |
2022-07-13 | $0.1151000 | $0.1246000 | $0.1291000 | $0.1194000 |
2022-07-14 | $0.1246000 | $0.1218000 | $0.1270000 | $0.1185000 |
2022-07-15 | $0.1218000 | $0.1202000 | $0.1250000 | $0.1162000 |
2022-07-16 | $0.1202000 | $0.1200000 | $0.1274000 | $0.1187000 |
2022-07-17 | $0.1200000 | $0.1194000 | $0.1227000 | $0.1139000 |
2022-07-18 | $0.1194000 | $0.1318000 | $0.1324000 | $0.1152000 |
2022-07-19 | $0.1318000 | $0.1292000 | $0.1388000 | $0.1247000 |
2022-07-20 | $0.1292000 | $0.1238000 | $0.1312000 | $0.1231000 |
2022-07-21 | $0.1238000 | $0.1253000 | $0.1266000 | $0.1216000 |
2022-07-22 | $0.1253000 | $0.1216000 | $0.1252000 | $0.1205000 |
2022-07-23 | $0.1216000 | $0.1264000 | $0.1271000 | $0.1201000 |
2022-07-24 | $0.1264000 | $0.1229000 | $0.1283000 | $0.1220000 |
2022-07-25 | $0.1229000 | $0.1108000 | $0.1163000 | $0.1087000 |
2022-07-26 | $0.1108000 | $0.1133000 | $0.1135000 | $0.1084000 |
2022-07-27 | $0.1133000 | $0.1196000 | $0.1228000 | $0.1182000 |
2022-07-28 | $0.1196000 | $0.1255000 | $0.1293000 | $0.1209000 |
2022-07-29 | $0.1255000 | $0.1276000 | $0.1324000 | $0.1246000 |
2022-07-30 | $0.1276000 | $0.1327000 | $0.1419000 | $0.1260000 |
2022-07-31 | $0.1327000 | $0.1331000 | $0.1405000 | $0.1291000 |
2022-08-01 | $0.1331000 | $0.1345000 | $0.1375000 | $0.1310000 |
2022-08-02 | $0.1345000 | $0.1343000 | $0.1377000 | $0.1304000 |
2022-08-03 | $0.1343000 | $0.1276000 | $0.1388000 | $0.1276000 |
2022-08-04 | $0.1276000 | $0.1247000 | $0.1310000 | $0.1226000 |
2022-08-05 | $0.1247000 | $0.1294000 | $0.1299000 | $0.1245000 |
2022-08-06 | $0.1294000 | $0.1247000 | $0.1290000 | $0.1237000 |
2022-08-07 | $0.1247000 | $0.1293000 | $0.1321000 | $0.1254000 |
2022-08-08 | $0.1293000 | $0.1274000 | $0.1365000 | $0.1262000 |
2022-08-09 | $0.1274000 | $0.1216000 | $0.1248000 | $0.1206000 |
2022-08-10 | $0.1216000 | $0.1311000 | $0.1335000 | $0.1248000 |
2022-08-11 | $0.1311000 | $0.1288000 | $0.1324000 | $0.1250000 |
2022-08-12 | $0.1288000 | $0.1284000 | $0.1330000 | $0.1269000 |
2022-08-13 | $0.1284000 | $0.1259000 | $0.1301000 | $0.1247000 |
2022-08-14 | $0.1259000 | $0.1230000 | $0.1262000 | $0.1223000 |
2022-08-15 | $0.1230000 | $0.1200000 | $0.1239000 | $0.1193000 |
2022-08-16 | $0.1200000 | $0.1200000 | $0.1217000 | $0.1160000 |
2022-08-17 | $0.1200000 | $0.1102000 | $0.1370000 | $0.1081000 |
2022-08-18 | $0.1102000 | $0.1111000 | $0.1167000 | $0.1086000 |
2022-08-19 | $0.1111000 | $0.1021000 | $0.1065000 | $0.0969 |
2022-08-20 | $0.1021000 | $0.1041000 | $0.1111000 | $0.1014000 |
2022-08-21 | $0.1040000 | $0.1065000 | $0.1108000 | $0.1056000 |
2022-08-22 | $0.1065000 | $0.1177000 | $0.1524000 | $0.1044000 |
2022-08-23 | $0.1177000 | $0.1123000 | $0.1190000 | $0.1091000 |
2022-08-24 | $0.1123000 | $0.1115000 | $0.1160000 | $0.1081000 |
2022-08-25 | $0.1115000 | $0.1246000 | $0.1488000 | $0.1124000 |
2022-08-26 | $0.1246000 | $0.1249000 | $0.1257000 | $0.1245000 |
2022-08-27 | $0.1229000 | $0.1521000 | $0.2363000 | $0.1202000 |
2022-08-28 | $0.1521000 | $0.1601000 | $0.2153000 | $0.1392000 |
2022-08-29 | $0.1600000 | $0.1530000 | $0.1806000 | $0.1491000 |
2022-08-30 | $0.1530000 | $0.1359000 | $0.1502000 | $0.1359000 |
2022-08-31 | $0.1359000 | $0.1538000 | $0.1845000 | $0.1369000 |
2022-09-01 | $0.1538000 | $0.2005000 | $0.2013000 | $0.1441000 |
2022-09-02 | $0.2005000 | $0.1878000 | $0.2265000 | $0.1732000 |
2022-09-03 | $0.1878000 | $0.2307000 | $0.2517000 | $0.1787000 |
2022-09-04 | $0.2307000 | $0.2202000 | $0.2620000 | $0.2080000 |
2022-09-05 | $0.2202000 | $0.2112000 | $0.2294000 | $0.2055000 |
2022-09-06 | $0.2112000 | $0.2263000 | $0.2631000 | $0.1968000 |
2022-09-07 | $0.2263000 | $0.2106000 | $0.2527000 | $0.2043000 |
2022-09-08 | $0.2106000 | $0.3745000 | $0.4792000 | $0.2077000 |
2022-09-09 | $0.3745000 | $0.3067000 | $0.4913000 | $0.2735000 |
2022-09-10 | $0.3067000 | $0.4556000 | $0.6063000 | $0.3032000 |
2022-09-11 | $0.4556000 | $0.8254000 | $1.09 | $0.4302000 |
2022-09-12 | $0.8254000 | $1.69 | $2.19 | $0.8423000 |
2022-09-13 | $1.69 | $1.98 | $2.35 | $1.44 |
2022-09-14 | $1.98 | $1.39 | $2.07 | $1.21 |
2022-09-15 | $1.39 | $1.73 | $2.02 | $1.05 |
2022-09-16 | $1.73 | $1.38 | $1.78 | $1.18 |
2022-09-17 | $1.38 | $1.27 | $1.62 | $1.18 |
2022-09-18 | $1.27 | $1.29 | $1.44 | $1.19 |
2022-09-19 | $1.29 | $0.9696000 | $1.35 | $0.9464000 |
2022-09-20 | $0.9696000 | $0.8237000 | $1.00 | $0.8037000 |
2022-09-21 | $0.8237000 | $0.8226000 | $0.8240000 | $0.8226000 |
2022-09-22 | $0.7468000 | $0.8024000 | $0.9043000 | $0.7491000 |
2022-09-23 | $0.8024000 | $0.7911000 | $0.9227000 | $0.7807000 |
2022-09-24 | $0.7911000 | $0.7897000 | $0.7919000 | $0.7891000 |
Pair | Exchange |
---|---|
PHB/BNB | binance |
PHB/BTC | binance |
PHB/ETH | binance |
PHB/TUSD | binance |
PHB/USDC | binance |
PHB/USDP | binance |
PHB/BNB | binancedex |
PHB/BTC | hitbtc |
PHB/ETH | hitbtc |
PHB/USD | hitbtc |
PHB/USDT | hitbtc |
PHB/BTC | huobikorea |
PHB/NEO | switcheo |
Red Pulse is a Chinese news feed platform. Users can access the news related to several sectors of the society, including Financials, Technology, Healthcare, Consumer Cyclicals, Consumer Non-Cyclicals, among other events occurring in Asia.
At the moment Red Pulse is running on a dual-token system. The PHB token which is based on the Binance Chain and the PHX token which is based on the NEO blockchain. Below there is a short explanation on how the dual-token system will work.
The integration will consist of the launch of a new BEP-2 token called PHB, native to the Binance Chain ecosystem, and subsequent migration of NEP-5 PHX tokens on Binance.com to BEP-2 PHB tokens, which will then be tradable on both Binance.com as well as Binance DEX, the new decentralized exchange feature developed on top of the Binance Chain blockchain. Binance users who hold PHX on Binance.com will automatically have their PHX tokens migrated to PHB, and the exchange will continue to support the deposit of both PHX and PHB, while allowing for withdrawals in PHB. The total token circulating supply of PHX + PHB will remain the same as before, ensuring continuity and transparency in regards to our market-driven token price and market cap.
At the same time, the existing NEP-5 PHX token will continue to be natively supported by the Redpulse.com platform. Red Pulse continues to be closely partnered with NEO and its pioneering blockchain infrastructure that has allowed Red Pulse to develop our smart contract-based Phoenix infrastructure: Proof of Creation, Proof of Ownership, Regulatory Compliance, IP Protection, and Accountability. Via this Phoenix infrastructure, intellectual property such as research notes and whitepapers can be registered, secured, and tokenized as non-fungible tokens (NFTs), and transferred between parties. As the Binance Chain continues to mature, Red Pulse will develop an identical infrastructure on the BEP-2 protocol as well.
Learn more about the Red Pulse integration with the Binance Chain here.
Visit the Red Pulse Phoenix NEO-based token page here.
Sorry, detailed technology about Phoenix Global is not currently available
Sorry, detailed features about Phoenix Global is not currently available