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 | $0.0802 | $0.0798 | $0.0816 | $0.0773 |
2021-10-17 | $0.0798 | $0.0800 | $0.0880 | $0.0794 |
2021-10-18 | $0.0800 | $0.0807 | $0.0831 | $0.0763 |
2021-10-19 | $0.0807 | $0.0765 | $0.0842 | $0.0759 |
2021-10-20 | $0.0765 | $0.0792 | $0.0812 | $0.0772 |
2021-10-21 | $0.0792 | $0.0810 | $0.0822 | $0.0735 |
2021-10-22 | $0.0810 | $0.0971 | $0.1038000 | $0.0789 |
2021-10-23 | $0.0971 | $0.0957 | $0.0993300 | $0.0926 |
2021-10-24 | $0.0957 | $0.0864 | $0.0956 | $0.0834 |
2021-10-25 | $0.0864 | $0.0965 | $0.0990500 | $0.0896 |
2021-10-26 | $0.0965 | $0.0953 | $0.1062000 | $0.0923 |
2021-10-27 | $0.0953 | $0.0965 | $0.0982 | $0.0900 |
2021-10-28 | $0.0965 | $0.0909 | $0.1030000 | $0.0891 |
2021-10-29 | $0.0909 | $0.0928 | $0.0934 | $0.0884 |
2021-10-30 | $0.0928 | $0.0879 | $0.0972 | $0.0879 |
2021-10-31 | $0.0879 | $0.0883 | $0.0902 | $0.0871 |
2021-11-01 | $0.0883 | $0.1030000 | $0.1042000 | $0.0866 |
2021-11-02 | $0.1030000 | $0.0949 | $0.1069000 | $0.0943 |
2021-11-03 | $0.0949 | $0.0975 | $0.1013000 | $0.0938 |
2021-11-04 | $0.0975 | $0.0971 | $0.0983 | $0.0946 |
2021-11-05 | $0.0971 | $0.0946 | $0.1013000 | $0.0940 |
2021-11-06 | $0.0946 | $0.0990600 | $0.0996800 | $0.0941 |
2021-11-07 | $0.0990600 | $0.0991100 | $0.0991200 | $0.0990 |
2021-11-08 | $0.0931 | $0.1013000 | $0.1047000 | $0.0939 |
2021-11-09 | $0.1013000 | $0.1158000 | $0.1158000 | $0.0944 |
2021-11-10 | $0.1158000 | $0.1157000 | $0.1163000 | $0.1156000 |
2021-11-11 | $0.1052000 | $0.1011000 | $0.1076000 | $0.0985 |
2021-11-12 | $0.1011000 | $0.0988 | $0.1001000 | $0.0956 |
2021-11-13 | $0.0988 | $0.0966 | $0.0998300 | $0.0934 |
2021-11-14 | $0.0966 | $0.0904 | $0.0983 | $0.0891 |
2021-11-15 | $0.0904 | $0.0916 | $0.0922 | $0.0852 |
2021-11-16 | $0.0916 | $0.0842 | $0.0866 | $0.0830 |
2021-11-17 | $0.0842 | $0.0851 | $0.0869 | $0.0839 |
2021-11-18 | $0.0851 | $0.0780 | $0.0803 | $0.0769 |
2021-11-19 | $0.0780 | $0.0797 | $0.0814 | $0.0779 |
2021-11-20 | $0.0797 | $0.0861 | $0.0885 | $0.0807 |
2021-11-21 | $0.0861 | $0.0804 | $0.0851 | $0.0781 |
2021-11-22 | $0.0804 | $0.0766 | $0.0794 | $0.0743 |
2021-11-23 | $0.0766 | $0.0779 | $0.0802 | $0.0768 |
2021-11-24 | $0.0777 | $0.0749 | $0.1201000 | $0.0743 |
2021-11-25 | $0.0749 | $0.0761 | $0.0773 | $0.0708 |
2021-11-26 | $0.0761 | $0.0710 | $0.0710 | $0.0694 |
2021-11-27 | $0.0710 | $0.0723 | $0.0723 | $0.0723 |
2021-11-28 | $0.0723 | $0.0757 | $0.0757 | $0.0757 |
2021-11-29 | $0.0757 | $0.0758 | $0.0787 | $0.0753 |
2021-11-30 | $0.0758 | $0.0741 | $0.0758 | $0.0735 |
2021-12-01 | $0.0741 | $0.0744 | $0.0755 | $0.0727 |
2021-12-02 | $0.0744 | $0.0707 | $0.0746 | $0.0707 |
2021-12-03 | $0.0707 | $0.0714 | $0.0719 | $0.0671 |
2021-12-04 | $0.0714 | $0.0655 | $0.0655 | $0.0655 |
2021-12-05 | $0.0655 | $0.0658 | $0.0658 | $0.0658 |
2021-12-06 | $0.0658 | $0.0536 | $0.0672 | $0.0531 |
2021-12-07 | $0.0536 | $0.0542 | $0.0557 | $0.0527 |
2021-12-08 | $0.0542 | $0.0551 | $0.0556 | $0.0530 |
2021-12-09 | $0.0551 | $0.0509 | $0.0524 | $0.0495000 |
2021-12-10 | $0.0509 | $0.0490800 | $0.0519 | $0.0481300 |
2021-12-11 | $0.0490800 | $0.0498900 | $0.0519 | $0.0494000 |
2021-12-12 | $0.0498900 | $0.0491100 | $0.0516 | $0.0471000 |
2021-12-13 | $0.0491100 | $0.0406600 | $0.0472000 | $0.0392500 |
2021-12-14 | $0.0406600 | $0.0416100 | $0.0430700 | $0.0406500 |
2021-12-15 | $0.0416100 | $0.0454600 | $0.0454600 | $0.0405700 |
2021-12-16 | $0.0454600 | $0.0447800 | $0.0452500 | $0.0428700 |
2021-12-17 | $0.0447800 | $0.0410900 | $0.0433900 | $0.0406200 |
2021-12-18 | $0.0410900 | $0.0393600 | $0.0417100 | $0.0389000 |
2021-12-19 | $0.0393600 | $0.0368900 | $0.0401600 | $0.0354900 |
2021-12-20 | $0.0368900 | $0.0351900 | $0.0375300 | $0.0347200 |
2021-12-21 | $0.0351900 | $0.0371800 | $0.0381600 | $0.0347300 |
2021-12-22 | $0.0371800 | $0.0413200 | $0.0418100 | $0.0364600 |
2021-12-23 | $0.0413200 | $0.0951 | $0.1083000 | $0.0432100 |
2021-12-24 | $0.0951 | $0.0890 | $0.1154000 | $0.0834 |
2021-12-25 | $0.0890 | $0.0802 | $0.0933 | $0.0797 |
2021-12-26 | $0.0802 | $0.0681 | $0.0813 | $0.0670 |
2021-12-27 | $0.0681 | $0.0756 | $0.0761 | $0.0664 |
2021-12-28 | $0.0756 | $0.0689 | $0.0737 | $0.0666 |
2021-12-29 | $0.0689 | $0.0632 | $0.0674 | $0.0613 |
2021-12-30 | $0.0632 | $0.0617 | $0.0641 | $0.0608 |
2021-12-31 | $0.0617 | $0.0619 | $0.0670 | $0.0582 |
2022-01-01 | $0.0619 | $0.0630 | $0.0645 | $0.0611 |
2022-01-02 | $0.0630 | $0.0627 | $0.0631 | $0.0627 |
2022-01-03 | $0.0648 | $0.0613 | $0.0641 | $0.0585 |
2022-01-04 | $0.0613 | $0.0610 | $0.0614 | $0.0587 |
2022-01-05 | $0.0610 | $0.0565 | $0.0586 | $0.0560 |
2022-01-06 | $0.0565 | $0.0556 | $0.0565 | $0.0547 |
2022-01-07 | $0.0556 | $0.0532 | $0.0544 | $0.0528 |
2022-01-08 | $0.0532 | $0.0542 | $0.0571 | $0.0529 |
2022-01-09 | $0.0542 | $0.0590 | $0.0649 | $0.0536 |
2022-01-10 | $0.0590 | $0.0548 | $0.0598 | $0.0531 |
2022-01-11 | $0.0548 | $0.0551 | $0.0569 | $0.0543 |
2022-01-12 | $0.0551 | $0.0584 | $0.0584 | $0.0558 |
2022-01-13 | $0.0584 | $0.0554 | $0.0566 | $0.0545 |
2022-01-14 | $0.0554 | $0.0543 | $0.0565 | $0.0543 |
2022-01-15 | $0.0543 | $0.0552 | $0.0556 | $0.0543 |
2022-01-16 | $0.0552 | $0.0555 | $0.0556 | $0.0551 |
2022-01-17 | $0.0543 | $0.0532 | $0.0545 | $0.0532 |
2022-01-18 | $0.0532 | $0.0543 | $0.0547 | $0.0534 |
2022-01-19 | $0.0542 | $0.0525 | $0.0538 | $0.0525 |
2022-01-20 | $0.0525 | $0.0517 | $0.0525 | $0.0496500 |
2022-01-21 | $0.0517 | $0.0434000 | $0.0477700 | $0.0434000 |
2022-01-22 | $0.0434000 | $0.0431400 | $0.0445500 | $0.0417400 |
2022-01-23 | $0.0431400 | $0.0439100 | $0.0453600 | $0.0435500 |
2022-01-24 | $0.0439100 | $0.0422100 | $0.0455100 | $0.0403700 |
2022-01-25 | $0.0422100 | $0.0419900 | $0.0422200 | $0.0419000 |
2022-01-27 | $0.0416200 | $0.0457400 | $0.0502 | $0.0420200 |
2022-01-28 | $0.0457400 | $0.0434100 | $0.0468000 | $0.0426500 |
2022-01-29 | $0.0434100 | $0.0416200 | $0.0439100 | $0.0408600 |
2022-01-30 | $0.0416200 | $0.0398000 | $0.0420800 | $0.0398000 |
2022-01-31 | $0.0398000 | $0.0400200 | $0.0402300 | $0.0395700 |
2022-02-02 | $0.0395000 | $0.0383900 | $0.0387600 | $0.0365500 |
2022-02-03 | $0.0383900 | $0.0392000 | $0.0538 | $0.0388200 |
2022-02-04 | $0.0392000 | $0.0478300 | $0.0490800 | $0.0428400 |
2022-02-05 | $0.0478300 | $0.0475100 | $0.0479300 | $0.0471900 |
2022-02-06 | $0.0455600 | $0.0428400 | $0.0475000 | $0.0428400 |
2022-02-07 | $0.0428400 | $0.0469300 | $0.0478100 | $0.0443000 |
2022-02-08 | $0.0469300 | $0.0480500 | $0.0529 | $0.0458400 |
2022-02-09 | $0.0480500 | $0.0479800 | $0.0502 | $0.0470900 |
2022-02-10 | $0.0479800 | $0.0470100 | $0.0474500 | $0.0452700 |
2022-02-11 | $0.0470100 | $0.0445200 | $0.0470600 | $0.0436700 |
2022-02-12 | $0.0445200 | $0.0435100 | $0.0452000 | $0.0418200 |
2022-02-13 | $0.0435100 | $0.0425600 | $0.0435100 | $0.0425000 |
2022-02-14 | $0.0408100 | $0.0400000 | $0.0421300 | $0.0395700 |
2022-02-15 | $0.0400000 | $0.0414600 | $0.0445800 | $0.0410100 |
2022-02-16 | $0.0414600 | $0.0421400 | $0.0421400 | $0.0399500 |
2022-02-17 | $0.0421400 | $0.0393300 | $0.0503 | $0.0385200 |
2022-02-18 | $0.0393300 | $0.0383900 | $0.0395900 | $0.0375900 |
2022-02-19 | $0.0383900 | $0.0425100 | $0.0481300 | $0.0377000 |
2022-02-20 | $0.0425100 | $0.0403200 | $0.0414700 | $0.0395500 |
2022-02-21 | $0.0403200 | $0.0392100 | $0.0407700 | $0.0389800 |
2022-02-22 | $0.0385200 | $0.0375000 | $0.0405600 | $0.0367400 |
2022-02-23 | $0.0375000 | $0.0361500 | $0.0372700 | $0.0350300 |
2022-02-24 | $0.0361500 | $0.0337500 | $0.0391200 | $0.0326000 |
2022-02-25 | $0.0337500 | $0.0333500 | $0.0361000 | $0.0321800 |
2022-02-26 | $0.0333500 | $0.0352200 | $0.0367900 | $0.0328700 |
2022-02-27 | $0.0352200 | $0.0328100 | $0.0347000 | $0.0320600 |
2022-02-28 | $0.0328100 | $0.0354200 | $0.0384400 | $0.0341200 |
2022-03-01 | $0.0354200 | $0.0351000 | $0.0382100 | $0.0342100 |
2022-03-02 | $0.0351000 | $0.0373500 | $0.0399800 | $0.0333900 |
2022-03-03 | $0.0373500 | $0.0361000 | $0.0378000 | $0.0361000 |
2022-03-04 | $0.0361000 | $0.0325000 | $0.0344600 | $0.0309300 |
2022-03-05 | $0.0325000 | $0.0324400 | $0.0325200 | $0.0323400 |
2022-03-06 | $0.0307400 | $0.0334300 | $0.0376600 | $0.0295900 |
2022-03-07 | $0.0334300 | $0.0311900 | $0.0342300 | $0.0311900 |
2022-03-08 | $0.0311900 | $0.0310000 | $0.0321600 | $0.0306100 |
2022-03-09 | $0.0310000 | $0.0323100 | $0.0344100 | $0.0314700 |
2022-03-10 | $0.0323100 | $0.0327400 | $0.0343200 | $0.0299800 |
2022-03-11 | $0.0327400 | $0.0329300 | $0.0333200 | $0.0313800 |
2022-03-12 | $0.0329300 | $0.0326000 | $0.0345400 | $0.0318200 |
2022-03-13 | $0.0326000 | $0.0306200 | $0.0321300 | $0.0306200 |
2022-03-14 | $0.0306200 | $0.0301700 | $0.0329500 | $0.0301700 |
2022-03-15 | $0.0301700 | $0.0294900 | $0.0306700 | $0.0294900 |
2022-03-16 | $0.0294900 | $0.0300300 | $0.0316700 | $0.0287900 |
2022-03-17 | $0.0300300 | $0.0307200 | $0.0307200 | $0.0294900 |
2022-03-18 | $0.0307200 | $0.0305100 | $0.0326000 | $0.0300900 |
2022-03-19 | $0.0305100 | $0.0309500 | $0.0309800 | $0.0305000 |
2022-03-20 | $0.0325200 | $0.0309300 | $0.0325800 | $0.0305200 |
2022-03-21 | $0.0309300 | $0.0348900 | $0.0377600 | $0.0307800 |
2022-03-22 | $0.0348900 | $0.0330600 | $0.0368700 | $0.0330600 |
2022-03-23 | $0.0330600 | $0.0317500 | $0.0347500 | $0.0317500 |
2022-03-24 | $0.0317500 | $0.0334500 | $0.0338900 | $0.0316800 |
2022-03-25 | $0.0334500 | $0.0363500 | $0.0403400 | $0.0336900 |
2022-03-26 | $0.0363500 | $0.0365200 | $0.0374200 | $0.0356300 |
2022-03-27 | $0.0365200 | $0.0393500 | $0.0430900 | $0.0374700 |
2022-03-28 | $0.0393500 | $0.0367600 | $0.0405300 | $0.0362900 |
2022-03-29 | $0.0367600 | $0.0365300 | $0.0384300 | $0.0351100 |
2022-03-30 | $0.0365300 | $0.0385900 | $0.0409400 | $0.0352900 |
2022-03-31 | $0.0385900 | $0.0359600 | $0.0373300 | $0.0359600 |
2022-04-01 | $0.0359600 | $0.0384300 | $0.0384300 | $0.0356500 |
2022-04-02 | $0.0384300 | $0.0462800 | $0.0541 | $0.0366600 |
2022-04-03 | $0.0462800 | $0.0440900 | $0.0538 | $0.0431700 |
2022-04-04 | $0.0440900 | $0.0424200 | $0.0456900 | $0.0419600 |
2022-04-05 | $0.0424100 | $0.0427700 | $0.0432300 | $0.0409500 |
2022-04-06 | $0.0427700 | $0.0380000 | $0.0410200 | $0.0371300 |
2022-04-07 | $0.0380000 | $0.0381200 | $0.0381400 | $0.0379500 |
2022-04-08 | $0.0365100 | $0.0359300 | $0.0372000 | $0.0350900 |
2022-04-09 | $0.0359300 | $0.0367800 | $0.0372100 | $0.0359300 |
2022-04-10 | $0.0367800 | $0.0379400 | $0.0392000 | $0.0349900 |
2022-04-11 | $0.0379400 | $0.0324200 | $0.0359800 | $0.0324200 |
2022-04-12 | $0.0324200 | $0.0316700 | $0.0332700 | $0.0316700 |
2022-04-13 | $0.0316700 | $0.0325100 | $0.0333300 | $0.0312700 |
2022-04-14 | $0.0325100 | $0.0319600 | $0.0319600 | $0.0307600 |
2022-04-15 | $0.0319600 | $0.0328600 | $0.0332600 | $0.0316400 |
2022-04-16 | $0.0328600 | $0.0327200 | $0.0335300 | $0.0323100 |
2022-04-17 | $0.0327200 | $0.0321500 | $0.0325400 | $0.0317500 |
2022-04-18 | $0.0321500 | $0.0321400 | $0.0321500 | $0.0320700 |
2022-04-19 | $0.0346900 | $0.0340300 | $0.0361100 | $0.0340300 |
2022-04-20 | $0.0340300 | $0.0343400 | $0.0347600 | $0.0335100 |
2022-04-21 | $0.0343400 | $0.0328000 | $0.0336100 | $0.0323900 |
2022-04-22 | $0.0328000 | $0.0321700 | $0.0329600 | $0.0317700 |
2022-04-23 | $0.0321700 | $0.0323500 | $0.0327400 | $0.0315600 |
2022-04-24 | $0.0323500 | $0.0323600 | $0.0335500 | $0.0319700 |
2022-04-25 | $0.0323600 | $0.0323500 | $0.0331600 | $0.0323500 |
2022-04-26 | $0.0323500 | $0.0308800 | $0.0312600 | $0.0304900 |
2022-04-27 | $0.0308800 | $0.0302200 | $0.0321900 | $0.0302200 |
2022-04-28 | $0.0302200 | $0.0290200 | $0.0310000 | $0.0290200 |
2022-04-29 | $0.0290200 | $0.0285600 | $0.0289500 | $0.0274000 |
2022-04-30 | $0.0285600 | $0.0278600 | $0.0278600 | $0.0271100 |
2022-05-01 | $0.0278600 | $0.0280900 | $0.0284800 | $0.0277100 |
2022-05-02 | $0.0280900 | $0.0277300 | $0.0285000 | $0.0273400 |
2022-05-03 | $0.0277300 | $0.0256500 | $0.0271600 | $0.0252800 |
2022-05-04 | $0.0256500 | $0.0261900 | $0.0269800 | $0.0254000 |
2022-05-05 | $0.0261900 | $0.0248500 | $0.0252200 | $0.0241200 |
2022-05-06 | $0.0248500 | $0.0237700 | $0.0244900 | $0.0237700 |
2022-05-07 | $0.0237700 | $0.0227000 | $0.0241200 | $0.0223500 |
2022-05-08 | $0.0227000 | $0.0200800 | $0.0224600 | $0.0197400 |
2022-05-09 | $0.0200800 | $0.0183500 | $0.0222600 | $0.0177500 |
2022-05-10 | $0.0183500 | $0.0167500 | $0.0189200 | $0.0167500 |
2022-05-11 | $0.0167500 | $0.0110300 | $0.0159600 | $0.0101600 |
2022-05-12 | $0.0110300 | $0.0104600 | $0.0116200 | $0.0104600 |
2022-05-13 | $0.0104100 | $0.0108200 | $0.0122800 | $0.0105300 |
2022-05-14 | $0.0108200 | $0.009616 | $0.0114200 | $0.008414 |
2022-05-15 | $0.009616 | $0.0103300 | $0.0103300 | $0.0100100 |
2022-05-16 | $0.0103300 | $0.0101500 | $0.0101500 | $0.009847 |
2022-05-17 | $0.0101500 | $0.0155100 | $0.0264600 | $0.0103400 |
2022-05-18 | $0.0155100 | $0.0140500 | $0.0186300 | $0.0123300 |
2022-05-19 | $0.0140500 | $0.0169600 | $0.0254400 | $0.0139300 |
2022-05-20 | $0.0169600 | $0.0160400 | $0.0172100 | $0.0157500 |
2022-05-21 | $0.0160400 | $0.0158800 | $0.0161800 | $0.0155900 |
2022-05-22 | $0.0158800 | $0.0163400 | $0.0163400 | $0.0157400 |
2022-05-23 | $0.0163400 | $0.0162800 | $0.0215200 | $0.0157000 |
2022-05-24 | $0.0162800 | $0.0163000 | $0.0174800 | $0.0163000 |
2022-05-25 | $0.0163000 | $0.0153400 | $0.0162300 | $0.0153400 |
2022-05-26 | $0.0153400 | $0.0119700 | $0.0151800 | $0.0116800 |
2022-05-27 | $0.0119700 | $0.0111500 | $0.0120100 | $0.0108700 |
2022-05-28 | $0.0111500 | $0.0116100 | $0.0119000 | $0.0110300 |
2022-05-29 | $0.0116100 | $0.0117800 | $0.0144300 | $0.0117800 |
2022-05-30 | $0.0117800 | $0.0133200 | $0.0145900 | $0.0123700 |
2022-05-31 | $0.0133200 | $0.0136700 | $0.0152600 | $0.0130300 |
2022-06-01 | $0.0136700 | $0.0122100 | $0.0131100 | $0.0122100 |
2022-06-02 | $0.0122100 | $0.0124800 | $0.0124800 | $0.0121800 |
2022-06-03 | $0.0124800 | $0.0115800 | $0.0121700 | $0.0115800 |
2022-06-04 | $0.0115800 | $0.0116400 | $0.0119400 | $0.0116400 |
2022-06-05 | $0.0116400 | $0.0128600 | $0.0134500 | $0.0116600 |
2022-06-06 | $0.0128600 | $0.0122300 | $0.0134800 | $0.0119100 |
2022-06-07 | $0.0122300 | $0.0124400 | $0.0149300 | $0.0121300 |
2022-06-08 | $0.0124400 | $0.0117700 | $0.0123800 | $0.0117700 |
2022-06-09 | $0.0117700 | $0.0111300 | $0.0117300 | $0.0108300 |
2022-06-10 | $0.0111300 | $0.0110500 | $0.0113400 | $0.0107500 |
2022-06-11 | $0.0110500 | $0.0105000 | $0.0110700 | $0.0105000 |
2022-06-12 | $0.0105000 | $0.009306 | $0.009837 | $0.009306 |
2022-06-13 | $0.009306 | $0.007865 | $0.008090 | $0.007191 |
2022-06-14 | $0.007865 | $0.0108400 | $0.0148200 | $0.007520 |
2022-06-15 | $0.0108400 | $0.0101600 | $0.0121900 | $0.009704 |
2022-06-16 | $0.0101600 | $0.008353 | $0.009168 | $0.008149 |
2022-06-17 | $0.008353 | $0.008582 | $0.008582 | $0.008377 |
2022-06-18 | $0.008582 | $0.007961 | $0.008340 | $0.007961 |
2022-06-19 | $0.007961 | $0.008632 | $0.008838 | $0.008221 |
2022-06-20 | $0.008632 | $0.009042 | $0.009453 | $0.008631 |
2022-06-21 | $0.009042 | $0.009729 | $0.009729 | $0.009108 |
2022-06-22 | $0.009729 | $0.009579 | $0.009579 | $0.009180 |
2022-06-23 | $0.009579 | $0.009705 | $0.0103400 | $0.009494 |
2022-06-24 | $0.009705 | $0.009761 | $0.0099730 | $0.009549 |
2022-06-25 | $0.009761 | $0.0118100 | $0.0143900 | $0.009878 |
2022-06-26 | $0.0118100 | $0.0103100 | $0.0126200 | $0.0101000 |
2022-06-27 | $0.0103100 | $0.0101500 | $0.0103600 | $0.0099450 |
2022-06-28 | $0.0101500 | $0.009721 | $0.0099230 | $0.009518 |
2022-06-29 | $0.009721 | $0.009645 | $0.009645 | $0.009444 |
2022-06-30 | $0.009645 | $0.008760 | $0.009755 | $0.008760 |
2022-07-01 | $0.008760 | $0.008470 | $0.008855 | $0.008277 |
2022-07-02 | $0.008470 | $0.008075 | $0.008459 | $0.007883 |
2022-07-03 | $0.008075 | $0.007718 | $0.008104 | $0.007525 |
2022-07-04 | $0.007718 | $0.008287 | $0.008489 | $0.008085 |
2022-07-05 | $0.008287 | $0.007660 | $0.008265 | $0.007660 |
2022-07-06 | $0.007660 | $0.008423 | $0.008629 | $0.007602 |
2022-07-07 | $0.008423 | $0.007780 | $0.009077 | $0.007564 |
2022-07-08 | $0.007780 | $0.007126 | $0.007773 | $0.006910 |
2022-07-09 | $0.007126 | $0.007554 | $0.007554 | $0.006906 |
2022-07-10 | $0.007554 | $0.007088 | $0.007505 | $0.006671 |
2022-07-11 | $0.007088 | $0.006382 | $0.006980 | $0.006382 |
2022-07-12 | $0.006382 | $0.006565 | $0.007724 | $0.005986 |
2022-07-13 | $0.006565 | $0.006272 | $0.007283 | $0.006272 |
2022-07-14 | $0.006272 | $0.006173 | $0.006996 | $0.005967 |
2022-07-15 | $0.006173 | $0.006040 | $0.006456 | $0.005832 |
2022-07-16 | $0.006040 | $0.006572 | $0.007420 | $0.006148 |
2022-07-17 | $0.0163700 | $0.0401400 | $0.0454900 | $0.0161500 |
2022-07-18 | $0.0401400 | $0.0839 | $0.0839 | $0.0475100 |
2022-07-19 | $0.006285 | $0.006552 | $0.007254 | $0.006552 |
2022-07-20 | $0.006552 | $0.006270 | $0.006735 | $0.006038 |
2022-07-21 | $0.006270 | $0.005557 | $0.006251 | $0.005557 |
2022-07-22 | $0.005557 | $0.005672 | $0.005898 | $0.005218 |
2022-07-23 | $0.005672 | $0.005389 | $0.005838 | $0.005389 |
2022-07-24 | $0.005389 | $0.005195 | $0.005420 | $0.005195 |
2022-07-25 | $0.005195 | $0.0046870 | $0.005113 | $0.0046870 |
2022-07-26 | $0.0046870 | $0.005102 | $0.006377 | $0.0046770 |
2022-07-27 | $0.005102 | $0.005510 | $0.005740 | $0.005281 |
2022-07-28 | $0.005510 | $0.005248 | $0.005725 | $0.005248 |
2022-07-29 | $0.005248 | $0.0049920 | $0.005229 | $0.0049920 |
2022-07-30 | $0.0049920 | $0.0049660 | $0.0049660 | $0.0047290 |
2022-07-31 | $0.0049660 | $0.0046620 | $0.005128 | $0.0046620 |
2022-08-01 | $0.0046620 | $0.0046540 | $0.0048870 | $0.0044220 |
2022-08-02 | $0.0046540 | $0.0048280 | $0.005058 | $0.0043680 |
2022-08-03 | $0.0048280 | $0.0047930 | $0.005935 | $0.0045650 |
2022-08-04 | $0.0047930 | $0.0045250 | $0.0047510 | $0.0040720 |
2022-08-05 | $0.0045250 | $0.0046640 | $0.0046640 | $0.0041970 |
2022-08-06 | $0.0046640 | $0.0043620 | $0.0045910 | $0.0043620 |
2022-08-07 | $0.0043620 | $0.0044040 | $0.0046360 | $0.0039410 |
2022-08-08 | $0.0044040 | $0.0045250 | $0.0047640 | $0.0042870 |
2022-08-09 | $0.0045250 | $0.0041680 | $0.0044000 | $0.0041680 |
2022-08-10 | $0.0041680 | $0.0043130 | $0.0045520 | $0.0040730 |
2022-08-11 | $0.0043130 | $0.005268 | $0.006225 | $0.0043100 |
2022-08-12 | $0.005268 | $0.005127 | $0.005615 | $0.0048820 |
2022-08-13 | $0.005127 | $0.0117400 | $0.0144300 | $0.0048900 |
2022-08-14 | $0.0117400 | $0.009482 | $0.0145900 | $0.008753 |
2022-08-15 | $0.009482 | $0.007713 | $0.009641 | $0.007713 |
2022-08-16 | $0.007713 | $0.009305 | $0.009782 | $0.006680 |
2022-08-17 | $0.009305 | $0.008635 | $0.0107400 | $0.008168 |
2022-08-18 | $0.008635 | $0.008121 | $0.009049 | $0.007424 |
2022-08-19 | $0.008121 | $0.006667 | $0.007292 | $0.005625 |
2022-08-20 | $0.006667 | $0.008043 | $0.008678 | $0.006562 |
2022-08-21 | $0.008034 | $0.008176 | $0.008606 | $0.007530 |
2022-08-22 | $0.008176 | $0.007062 | $0.008346 | $0.006634 |
2022-08-23 | $0.007062 | $0.007317 | $0.007317 | $0.006456 |
2022-08-24 | $0.007317 | $0.006411 | $0.007265 | $0.006411 |
2022-08-25 | $0.006411 | $0.006470 | $0.007117 | $0.006470 |
2022-08-26 | $0.006470 | $0.006444 | $0.006470 | $0.006433 |
2022-08-27 | $0.006277 | $0.007013 | $0.009618 | $0.005410 |
2022-08-28 | $0.007013 | $0.008408 | $0.008995 | $0.006648 |
2022-08-29 | $0.008408 | $0.008929 | $0.0099430 | $0.007711 |
2022-08-30 | $0.008929 | $0.0103000 | $0.0112900 | $0.008718 |
2022-08-31 | $0.0103000 | $0.009023 | $0.0106300 | $0.008822 |
2022-09-01 | $0.009023 | $0.0102700 | $0.0106700 | $0.008052 |
2022-09-02 | $0.0102700 | $0.009380 | $0.0107800 | $0.009180 |
2022-09-03 | $0.009380 | $0.008926 | $0.009719 | $0.008727 |
2022-09-04 | $0.008926 | $0.008802 | $0.009602 | $0.008802 |
2022-09-05 | $0.008802 | $0.009303 | $0.009501 | $0.008709 |
2022-09-06 | $0.009303 | $0.008644 | $0.009396 | $0.008456 |
2022-09-07 | $0.008644 | $0.009065 | $0.009258 | $0.008101 |
2022-09-08 | $0.009065 | $0.008888 | $0.009468 | $0.008502 |
2022-09-09 | $0.008888 | $0.0102600 | $0.0109000 | $0.009616 |
2022-09-10 | $0.0102600 | $0.0132100 | $0.0140800 | $0.009745 |
2022-09-11 | $0.0132100 | $0.0207400 | $0.0255500 | $0.0124500 |
2022-09-12 | $0.0207400 | $0.0159000 | $0.0228500 | $0.0159000 |
2022-09-13 | $0.0159000 | $0.0167400 | $0.0175500 | $0.0135200 |
2022-09-14 | $0.0167400 | $0.0155800 | $0.0184100 | $0.0153800 |
2022-09-15 | $0.0155800 | $0.0141800 | $0.0155600 | $0.0128100 |
2022-09-16 | $0.0141800 | $0.0144600 | $0.0162400 | $0.0136600 |
2022-09-17 | $0.0144600 | $0.0148900 | $0.0158900 | $0.0138800 |
2022-09-18 | $0.0148900 | $0.0135900 | $0.0159200 | $0.0132000 |
2022-09-19 | $0.0135900 | $0.0158300 | $0.0160200 | $0.0134800 |
2022-09-20 | $0.0158300 | $0.0141600 | $0.0185000 | $0.0139700 |
2022-09-21 | $0.0141600 | $0.0144000 | $0.0144100 | $0.0141300 |
2022-09-22 | $0.0153300 | $0.0149400 | $0.0168800 | $0.0141700 |
2022-09-23 | $0.0149400 | $0.0148500 | $0.0156300 | $0.0142800 |
2022-09-24 | $0.0148500 | $0.0148400 | $0.0148700 | $0.0148400 |
Pair | Exchange |
---|---|
ENQ/BTC | crex24 |
ENQ/RUB | crex24 |
ENQ/USD | crex24 |
ENQ/BTC | graviex |
ENQ/ETH | graviex |
ENQ/USDT | graviex |
ENQ/BTC | kucoin |
ENQ/USDT | kucoin |
ENQ/USDT | probit |
Based in Hong Kong, the Enecuum is a Blockchain-based transactions platform. In order to provide speed, scalability and network security to the users, the Enecuum has designed a platform that intends to be supported by three different mining algorithms, the PoW (Proof of Work), the PoS (Proof of Stake), and the PoA (Proof-of-Action). Additionally, the Enecuum intends to provide its users with an app in which is possible to mobile mining.
The ENQ token is an Ethereum-based (ERC20) cryptocurrency developed by the Enecuum. It is a utility token that aims to serve as a medium of payment for the platform supported services, including mining.
Sorry, detailed technology about Enecuum is not currently available
Sorry, detailed features about Enecuum is not currently available
Based in Hong Kong, the Enecuum is a Blockchain-based transactions platform. In order to provide speed, scalability and network security to the users, the Enecuum has designed a platform that intends to be supported by three different mining algorithms, the PoW (Proof of Work), the PoS (Proof of Stake), and the PoA (Proof-of-Action). Additionally, the Enecuum intends to provide its users with an app in which is possible to mobile mining.
The ENQ token is an Ethereum-based (ERC20) cryptocurrency developed by the Enecuum. It is a utility token that aims to serve as a medium of payment for the platform supported services, including mining.
Team:
Enecuum ICO began on June 21, 2018. The ICO token supply represents 46% of the total token supply, so there is a total of 596,756,160 ENQ tokens available, for 0.04 USD each. The ICO funding target is 5,967,552 USD, the funding cap is 23,870,246 USD and is expected to end on October 31, 2017 or when the funding cap is reached. Furthermore, the ENQ token will be mineable.
Token Reserve Split (54%):