Be your own bank - safest and most popular wallet
Buy and sell cryptocurrency
The safe place for your coins
Date | Open | Close | High | Low |
---|---|---|---|---|
2021-07-04 | $0.4058000 | $0.4273000 | $0.4450000 | $0.4030000 |
2021-07-05 | $0.4273000 | $0.4262000 | $0.4277000 | $0.4253000 |
2021-12-08 | $3.34 | $3.59 | $3.63 | $3.30 |
2021-12-09 | $3.59 | $3.60 | $3.61 | $3.59 |
2021-12-10 | $3.21 | $3.04 | $3.24 | $2.92 |
2021-12-11 | $3.04 | $3.12 | $3.20 | $2.97 |
2021-12-12 | $3.12 | $3.04 | $3.17 | $3.00 |
2021-12-13 | $3.04 | $2.56 | $2.97 | $2.50 |
2021-12-14 | $2.56 | $2.61 | $2.74 | $2.53 |
2021-12-15 | $2.61 | $2.59 | $2.61 | $2.56 |
2021-12-18 | $2.62 | $2.60 | $2.66 | $2.52 |
2021-12-19 | $2.60 | $2.60 | $2.60 | $2.59 |
2021-12-20 | $2.51 | $2.52 | $2.57 | $2.42 |
2021-12-21 | $2.52 | $2.52 | $2.53 | $2.48 |
2021-12-23 | $2.39 | $2.38 | $2.54 | $2.35 |
2021-12-24 | $2.38 | $2.33 | $2.41 | $2.28 |
2021-12-25 | $2.33 | $2.31 | $2.37 | $2.25 |
2021-12-26 | $2.31 | $2.33 | $2.42 | $2.26 |
2021-12-27 | $2.33 | $2.35 | $2.37 | $2.20 |
2021-12-28 | $2.35 | $2.34 | $2.45 | $2.09 |
2021-12-29 | $2.34 | $2.33 | $2.44 | $2.14 |
2021-12-30 | $2.33 | $2.43 | $2.52 | $2.23 |
2021-12-31 | $2.43 | $2.54 | $2.54 | $2.32 |
2022-01-01 | $2.54 | $2.59 | $2.63 | $2.48 |
2022-01-02 | $2.59 | $2.58 | $2.61 | $2.57 |
2022-01-03 | $2.61 | $2.59 | $2.74 | $2.50 |
2022-01-04 | $2.59 | $2.62 | $2.74 | $2.53 |
2022-01-05 | $2.62 | $2.58 | $2.62 | $2.48 |
2022-01-06 | $2.58 | $2.64 | $3.21 | $2.49 |
2022-01-07 | $2.64 | $2.51 | $2.67 | $2.41 |
2022-01-08 | $2.51 | $2.53 | $2.62 | $2.50 |
2022-01-09 | $2.53 | $2.53 | $2.53 | $2.53 |
2022-01-10 | $2.51 | $2.48 | $2.57 | $2.41 |
2022-01-11 | $2.48 | $2.48 | $2.60 | $2.44 |
2022-01-12 | $2.48 | $2.51 | $2.64 | $2.35 |
2022-01-13 | $2.51 | $2.46 | $2.54 | $2.37 |
2022-01-14 | $2.46 | $2.53 | $2.57 | $2.38 |
2022-01-16 | $2.35 | $2.39 | $2.51 | $2.31 |
2022-01-17 | $2.39 | $2.34 | $2.41 | $2.28 |
2022-01-18 | $2.34 | $2.34 | $2.39 | $2.26 |
2022-01-19 | $2.34 | $2.30 | $2.38 | $2.23 |
2022-01-20 | $2.30 | $2.27 | $2.29 | $2.11 |
2022-01-21 | $2.27 | $2.05 | $2.13 | $1.98 |
2022-01-22 | $2.05 | $1.97 | $2.07 | $1.91 |
2022-01-23 | $1.97 | $2.01 | $2.16 | $1.98 |
2022-01-24 | $2.01 | $1.99 | $2.14 | $1.94 |
2022-01-25 | $1.99 | $2.05 | $2.15 | $1.96 |
2022-01-26 | $2.05 | $2.03 | $2.14 | $1.95 |
2022-01-27 | $2.03 | $2.10 | $2.15 | $2.01 |
2022-01-28 | $2.10 | $2.04 | $2.20 | $2.02 |
2022-01-29 | $2.04 | $2.05 | $2.12 | $1.98 |
2022-01-30 | $2.05 | $2.04 | $2.09 | $2.01 |
2022-01-31 | $2.04 | $2.07 | $2.20 | $1.99 |
2022-02-01 | $2.07 | $2.08 | $2.13 | $2.02 |
2022-02-02 | $2.08 | $2.04 | $2.07 | $1.96 |
2022-02-03 | $2.04 | $2.02 | $2.07 | $2.00 |
2022-02-04 | $2.02 | $2.03 | $2.03 | $2.02 |
2022-02-05 | $2.02 | $1.98 | $2.04 | $1.92 |
2022-02-06 | $1.98 | $1.98 | $1.98 | $1.98 |
2022-02-07 | $2.02 | $2.09 | $2.25 | $2.02 |
2022-02-08 | $2.09 | $2.09 | $2.20 | $2.04 |
2022-02-09 | $2.09 | $2.30 | $2.45 | $2.05 |
2022-02-10 | $2.30 | $2.35 | $2.43 | $2.16 |
2022-02-11 | $2.35 | $2.61 | $2.67 | $2.23 |
2022-02-12 | $2.61 | $2.82 | $2.82 | $2.58 |
2022-02-13 | $2.82 | $2.86 | $2.90 | $2.76 |
2022-02-14 | $2.86 | $2.97 | $3.21 | $2.81 |
2022-02-15 | $2.97 | $3.34 | $3.40 | $3.07 |
2022-02-16 | $3.34 | $3.33 | $3.37 | $3.25 |
2022-02-17 | $3.33 | $3.06 | $3.15 | $2.99 |
2022-02-18 | $3.06 | $3.03 | $3.14 | $2.98 |
2022-02-19 | $3.03 | $2.97 | $3.06 | $2.94 |
2022-02-20 | $2.97 | $2.85 | $2.94 | $2.80 |
2022-02-21 | $2.85 | $2.73 | $2.83 | $2.67 |
2022-02-22 | $2.73 | $2.80 | $2.91 | $2.79 |
2022-02-23 | $2.80 | $2.82 | $2.82 | $2.80 |
2022-02-24 | $2.78 | $2.76 | $2.99 | $2.69 |
2022-02-25 | $2.76 | $2.80 | $2.90 | $2.75 |
2022-02-26 | $2.80 | $2.82 | $2.88 | $2.77 |
2022-02-27 | $2.82 | $2.78 | $2.85 | $2.69 |
2022-02-28 | $2.78 | $3.02 | $3.25 | $2.96 |
2022-03-01 | $3.02 | $2.94 | $3.10 | $2.89 |
2022-03-02 | $2.94 | $2.91 | $3.06 | $2.82 |
2022-03-03 | $2.91 | $2.85 | $2.92 | $2.79 |
2022-03-04 | $2.85 | $2.73 | $2.75 | $2.59 |
2022-03-05 | $2.73 | $2.73 | $2.80 | $2.65 |
2022-03-06 | $2.73 | $2.58 | $2.72 | $2.56 |
2022-03-07 | $2.58 | $2.61 | $2.65 | $2.52 |
2022-03-08 | $2.61 | $2.62 | $2.69 | $2.58 |
2022-03-09 | $2.62 | $2.73 | $2.85 | $2.61 |
2022-03-10 | $2.73 | $2.62 | $2.70 | $2.55 |
2022-03-11 | $2.62 | $2.65 | $2.67 | $2.56 |
2022-03-12 | $2.65 | $2.65 | $2.71 | $2.59 |
2022-03-13 | $2.65 | $2.68 | $2.79 | $2.55 |
2022-03-14 | $2.68 | $3.15 | $3.21 | $2.73 |
2022-03-15 | $3.15 | $3.23 | $3.30 | $3.09 |
2022-03-16 | $3.23 | $3.50 | $3.54 | $3.29 |
2022-03-17 | $3.50 | $3.58 | $3.62 | $3.45 |
2022-03-18 | $3.58 | $3.77 | $3.81 | $3.66 |
2022-03-19 | $3.77 | $3.95 | $4.02 | $3.81 |
2022-03-20 | $3.95 | $3.95 | $4.00 | $3.80 |
2022-03-21 | $3.95 | $4.22 | $4.25 | $3.91 |
2022-03-22 | $4.22 | $4.53 | $4.54 | $4.34 |
2022-03-23 | $4.53 | $4.81 | $4.81 | $4.46 |
2022-03-24 | $4.81 | $5.07 | $5.22 | $4.84 |
2022-03-25 | $5.07 | $5.17 | $5.23 | $5.09 |
2022-03-26 | $5.17 | $5.35 | $5.35 | $5.15 |
2022-03-27 | $5.35 | $5.59 | $5.62 | $5.44 |
2022-03-28 | $5.59 | $5.59 | $5.59 | $5.59 |
2022-03-29 | $5.35 | $4.65 | $5.44 | $4.65 |
2022-03-30 | $4.65 | $4.78 | $4.91 | $3.81 |
2022-03-31 | $4.78 | $5.01 | $5.08 | $4.63 |
2022-04-01 | $5.01 | $5.40 | $5.56 | $5.06 |
2022-04-02 | $5.40 | $5.40 | $5.40 | $5.40 |
2022-04-05 | $5.51 | $5.27 | $5.40 | $5.10 |
2022-04-06 | $5.27 | $4.94 | $5.04 | $4.72 |
2022-04-07 | $4.94 | $5.02 | $5.15 | $4.80 |
2022-04-08 | $5.02 | $5.01 | $5.02 | $5.01 |
2022-04-10 | $4.96 | $4.86 | $5.03 | $4.72 |
2022-04-11 | $4.86 | $4.63 | $4.76 | $4.52 |
2022-04-12 | $4.63 | $4.77 | $4.79 | $4.55 |
2022-04-13 | $4.77 | $4.64 | $4.95 | $4.46 |
2022-04-14 | $4.64 | $4.78 | $4.94 | $3.82 |
2022-04-15 | $4.78 | $4.72 | $5.01 | $4.54 |
2022-04-16 | $4.72 | $4.65 | $4.77 | $4.38 |
2022-04-17 | $4.65 | $4.86 | $4.92 | $4.48 |
2022-04-18 | $4.86 | $4.66 | $5.10 | $4.59 |
2022-04-19 | $4.66 | $4.74 | $4.91 | $4.52 |
2022-04-20 | $4.74 | $4.75 | $4.78 | $4.47 |
2022-04-21 | $4.75 | $4.66 | $4.67 | $4.24 |
2022-04-22 | $4.66 | $4.54 | $4.60 | $4.44 |
2022-04-23 | $4.54 | $4.53 | $4.53 | $4.29 |
2022-04-24 | $4.53 | $4.48 | $4.57 | $4.20 |
2022-04-25 | $4.48 | $4.46 | $4.61 | $4.29 |
2022-04-26 | $4.46 | $4.43 | $4.49 | $4.14 |
2022-04-27 | $4.43 | $4.37 | $4.60 | $4.21 |
2022-04-28 | $4.37 | $4.47 | $4.57 | $4.28 |
2022-04-29 | $4.47 | $4.35 | $4.49 | $4.33 |
2022-04-30 | $4.35 | $4.21 | $4.29 | $4.16 |
2022-05-01 | $4.21 | $4.31 | $4.40 | $4.20 |
2022-05-02 | $4.31 | $4.29 | $4.37 | $4.21 |
2022-05-03 | $4.29 | $4.27 | $4.31 | $4.11 |
2022-05-04 | $4.27 | $4.41 | $4.66 | $4.29 |
2022-05-05 | $4.41 | $4.12 | $4.14 | $3.90 |
2022-05-06 | $4.12 | $3.99 | $4.13 | $3.95 |
2022-05-07 | $3.99 | $3.97 | $4.07 | $3.81 |
2022-05-08 | $3.97 | $3.86 | $3.92 | $3.79 |
2022-05-09 | $3.86 | $3.33 | $3.54 | $3.07 |
2022-05-10 | $3.33 | $3.42 | $3.47 | $3.30 |
2022-05-11 | $3.42 | $3.15 | $3.22 | $3.07 |
2022-05-12 | $3.15 | $2.90 | $3.20 | $2.72 |
2022-05-13 | $2.89 | $2.98 | $3.04 | $2.70 |
2022-05-14 | $2.98 | $2.93 | $3.13 | $2.87 |
2022-05-15 | $2.93 | $3.13 | $3.29 | $3.05 |
2022-05-16 | $3.13 | $2.98 | $3.06 | $2.91 |
2022-05-17 | $2.98 | $3.12 | $3.18 | $3.01 |
2022-05-18 | $3.12 | $2.85 | $3.00 | $2.81 |
2022-05-19 | $2.85 | $2.97 | $3.05 | $2.93 |
2022-05-20 | $2.97 | $2.84 | $2.92 | $2.81 |
2022-05-21 | $2.84 | $2.91 | $2.97 | $2.84 |
2022-05-22 | $2.91 | $2.98 | $3.05 | $2.93 |
2022-05-23 | $2.98 | $2.89 | $2.93 | $2.82 |
2022-05-24 | $2.89 | $2.88 | $2.97 | $2.84 |
2022-05-25 | $2.88 | $2.81 | $2.90 | $2.72 |
2022-05-26 | $2.81 | $2.68 | $2.85 | $2.52 |
2022-05-27 | $2.68 | $2.54 | $2.68 | $2.52 |
2022-05-28 | $2.54 | $2.37 | $2.63 | $2.21 |
2022-05-29 | $2.37 | $2.31 | $2.44 | $2.26 |
2022-05-30 | $2.31 | $2.44 | $2.57 | $2.40 |
2022-05-31 | $2.44 | $2.42 | $2.55 | $2.25 |
2022-06-01 | $2.42 | $2.40 | $2.60 | $2.20 |
2022-06-02 | $2.40 | $2.46 | $2.50 | $2.44 |
2022-06-03 | $2.46 | $2.40 | $2.44 | $2.34 |
2022-06-04 | $2.40 | $2.39 | $2.43 | $2.38 |
2022-06-05 | $2.39 | $2.37 | $2.41 | $2.36 |
2022-06-06 | $2.37 | $2.35 | $2.49 | $2.35 |
2022-06-07 | $2.35 | $2.40 | $2.47 | $2.33 |
2022-06-08 | $2.40 | $2.40 | $2.40 | $2.40 |
2022-06-09 | $2.36 | $2.32 | $2.36 | $2.31 |
2022-06-10 | $2.32 | $2.28 | $2.31 | $2.22 |
2022-06-11 | $2.28 | $2.21 | $2.23 | $2.17 |
2022-06-12 | $2.21 | $2.08 | $2.10 | $2.03 |
2022-06-13 | $2.08 | $1.93 | $1.93 | $1.74 |
2022-06-14 | $1.93 | $1.91 | $1.98 | $1.84 |
2022-06-15 | $1.91 | $1.97 | $2.05 | $1.95 |
2022-06-16 | $1.97 | $1.83 | $1.84 | $1.74 |
2022-06-17 | $1.83 | $1.82 | $1.84 | $1.79 |
2022-06-18 | $1.82 | $1.76 | $1.82 | $1.66 |
2022-06-19 | $1.76 | $1.86 | $2.02 | $1.84 |
2022-06-20 | $1.86 | $1.96 | $1.99 | $1.85 |
2022-06-21 | $1.96 | $1.94 | $1.99 | $1.92 |
2022-06-22 | $1.94 | $1.89 | $1.91 | $1.85 |
2022-06-23 | $1.89 | $1.98 | $2.01 | $1.96 |
2022-06-24 | $1.98 | $2.00 | $2.02 | $1.96 |
2022-06-25 | $2.00 | $2.00 | $2.05 | $1.99 |
2022-06-26 | $2.00 | $1.95 | $1.99 | $1.94 |
2022-06-27 | $1.95 | $1.92 | $1.93 | $1.89 |
2022-06-28 | $1.92 | $1.90 | $1.92 | $1.86 |
2022-06-29 | $1.90 | $1.87 | $1.90 | $1.85 |
2022-06-30 | $1.87 | $1.81 | $1.86 | $1.79 |
2022-07-01 | $1.81 | $1.75 | $1.77 | $1.73 |
2022-07-02 | $1.75 | $1.68 | $1.75 | $1.67 |
2022-07-03 | $1.68 | $1.81 | $1.85 | $1.68 |
2022-07-04 | $1.81 | $1.90 | $1.97 | $1.87 |
2022-07-05 | $1.90 | $1.85 | $1.93 | $1.81 |
2022-07-06 | $1.85 | $1.85 | $1.94 | $1.83 |
2022-07-07 | $1.85 | $1.87 | $2.03 | $1.85 |
2022-07-08 | $1.87 | $1.85 | $1.90 | $1.79 |
2022-07-09 | $1.85 | $1.89 | $1.96 | $1.76 |
2022-07-10 | $1.89 | $1.82 | $1.86 | $1.77 |
2022-07-11 | $1.82 | $1.82 | $1.83 | $1.73 |
2022-07-12 | $1.82 | $1.80 | $1.82 | $1.73 |
2022-07-13 | $1.80 | $1.94 | $1.95 | $1.88 |
2022-07-14 | $1.94 | $2.02 | $2.14 | $1.95 |
2022-07-15 | $2.02 | $2.10 | $2.15 | $1.99 |
2022-07-16 | $2.10 | $2.23 | $2.26 | $2.12 |
2022-07-17 | $2.23 | $2.21 | $2.22 | $2.08 |
2022-07-18 | $2.21 | $2.41 | $2.44 | $2.31 |
2022-07-19 | $2.41 | $2.48 | $2.63 | $2.45 |
2022-07-20 | $2.48 | $2.48 | $2.52 | $2.44 |
2022-07-21 | $2.48 | $2.56 | $2.57 | $2.47 |
2022-07-22 | $2.56 | $2.52 | $2.54 | $2.46 |
2022-07-23 | $2.52 | $2.49 | $2.54 | $2.48 |
2022-07-24 | $2.49 | $2.56 | $2.58 | $2.49 |
2022-07-25 | $2.56 | $2.36 | $2.44 | $2.33 |
2022-07-26 | $2.36 | $2.32 | $2.38 | $2.29 |
2022-07-27 | $2.32 | $2.51 | $2.54 | $2.46 |
2022-07-28 | $2.51 | $2.69 | $2.72 | $2.48 |
2022-07-29 | $2.69 | $2.82 | $2.88 | $2.64 |
2022-07-30 | $2.82 | $3.07 | $3.09 | $2.77 |
2022-07-31 | $3.07 | $3.29 | $3.31 | $3.01 |
2022-08-01 | $3.29 | $3.31 | $3.33 | $3.23 |
2022-08-02 | $3.31 | $3.27 | $3.33 | $3.18 |
2022-08-03 | $3.27 | $3.18 | $3.29 | $3.10 |
2022-08-04 | $3.18 | $3.23 | $3.25 | $3.12 |
2022-08-05 | $3.23 | $3.38 | $3.38 | $3.28 |
2022-08-06 | $3.38 | $3.35 | $3.40 | $3.32 |
2022-08-07 | $3.35 | $3.44 | $3.50 | $3.38 |
2022-08-08 | $3.44 | $3.54 | $3.56 | $3.45 |
2022-08-09 | $3.54 | $3.53 | $3.59 | $3.40 |
2022-08-10 | $3.53 | $3.61 | $3.68 | $3.59 |
2022-08-11 | $3.61 | $3.65 | $3.69 | $3.53 |
2022-08-12 | $3.65 | $3.64 | $3.76 | $3.60 |
2022-08-13 | $3.64 | $3.66 | $3.73 | $3.61 |
2022-08-14 | $3.66 | $3.65 | $3.67 | $3.58 |
2022-08-15 | $3.65 | $3.61 | $3.66 | $3.58 |
2022-08-16 | $3.61 | $3.57 | $3.61 | $3.53 |
2022-08-17 | $3.57 | $3.40 | $3.53 | $3.39 |
2022-08-18 | $3.40 | $3.32 | $3.42 | $3.30 |
2022-08-19 | $3.32 | $3.00 | $3.05 | $2.97 |
2022-08-20 | $3.00 | $2.98 | $3.09 | $2.95 |
2022-08-21 | $2.98 | $3.11 | $3.11 | $3.00 |
2022-08-22 | $3.11 | $3.06 | $3.11 | $2.87 |
2022-08-23 | $3.06 | $3.00 | $3.09 | $2.98 |
2022-08-24 | $3.00 | $2.97 | $3.00 | $2.93 |
2022-08-25 | $2.97 | $3.03 | $3.08 | $2.97 |
2022-08-26 | $3.03 | $2.66 | $2.88 | $2.62 |
2022-08-27 | $2.66 | $2.42 | $2.63 | $2.37 |
2022-08-28 | $2.42 | $2.39 | $2.41 | $2.33 |
2022-08-29 | $2.39 | $2.51 | $2.51 | $2.45 |
2022-08-30 | $2.51 | $2.50 | $2.87 | $2.41 |
2022-08-31 | $2.50 | $2.49 | $2.79 | $2.46 |
2022-09-01 | $2.49 | $2.50 | $2.61 | $2.48 |
2022-09-02 | $2.50 | $2.50 | $2.54 | $2.44 |
2022-09-03 | $2.50 | $2.50 | $2.55 | $2.46 |
2022-09-04 | $2.50 | $2.49 | $2.82 | $2.42 |
2022-09-05 | $2.49 | $2.51 | $2.54 | $2.44 |
2022-09-06 | $2.51 | $2.47 | $2.49 | $2.38 |
2022-09-07 | $2.47 | $2.54 | $2.56 | $2.50 |
2022-09-08 | $2.54 | $2.50 | $2.58 | $2.50 |
2022-09-09 | $2.50 | $2.67 | $2.81 | $2.64 |
2022-09-10 | $2.67 | $2.71 | $2.75 | $2.67 |
2022-09-11 | $2.71 | $2.74 | $2.80 | $2.72 |
2022-09-12 | $2.74 | $2.69 | $2.84 | $2.68 |
2022-09-13 | $2.69 | $2.59 | $2.63 | $2.41 |
2022-09-14 | $2.59 | $2.62 | $2.68 | $2.57 |
2022-09-15 | $2.62 | $2.42 | $2.60 | $2.32 |
2022-09-16 | $2.42 | $2.41 | $2.45 | $2.39 |
2022-09-17 | $2.41 | $2.46 | $2.49 | $2.40 |
2022-09-18 | $2.46 | $2.36 | $2.39 | $2.34 |
2022-09-19 | $2.36 | $2.40 | $2.49 | $2.36 |
2022-09-20 | $2.40 | $2.30 | $2.36 | $2.29 |
2022-09-21 | $2.30 | $2.23 | $2.28 | $2.18 |
2022-09-22 | $2.23 | $2.25 | $2.36 | $2.23 |
2022-09-23 | $2.25 | $2.15 | $2.28 | $2.13 |
2022-09-24 | $2.15 | $2.13 | $2.21 | $2.09 |
2022-09-25 | $2.13 | $2.13 | $2.16 | $2.08 |
2022-09-26 | $2.13 | $2.15 | $2.21 | $2.13 |
2022-09-27 | $2.15 | $2.10 | $2.14 | $2.02 |
2022-09-28 | $2.10 | $2.03 | $2.17 | $2.00 |
2022-09-29 | $2.03 | $2.05 | $2.11 | $2.02 |
2022-09-30 | $2.05 | $2.01 | $2.06 | $1.97 |
2022-10-01 | $2.01 | $1.98 | $2.06 | $1.97 |
2022-10-02 | $1.98 | $1.99 | $2.01 | $1.90 |
2022-10-03 | $1.99 | $2.04 | $2.09 | $1.99 |
2022-10-04 | $2.04 | $2.09 | $2.13 | $2.07 |
2022-10-05 | $2.09 | $2.01 | $2.07 | $1.98 |
2022-10-06 | $2.01 | $2.02 | $2.05 | $1.98 |
2022-10-07 | $2.02 | $1.95 | $1.99 | $1.89 |
2022-10-08 | $1.95 | $1.94 | $1.99 | $1.91 |
2022-10-09 | $1.94 | $1.94 | $1.99 | $1.85 |
2022-10-10 | $1.94 | $1.91 | $1.94 | $1.88 |
2022-10-11 | $1.91 | $1.90 | $1.97 | $1.83 |
2022-10-12 | $1.90 | $1.90 | $1.91 | $1.90 |
2022-10-13 | $1.90 | $1.91 | $1.94 | $1.78 |
2022-10-14 | $1.91 | $1.74 | $1.89 | $1.66 |
2022-10-15 | $1.74 | $1.69 | $1.78 | $1.68 |
2022-10-16 | $1.69 | $1.73 | $1.77 | $1.68 |
2022-10-17 | $1.73 | $1.73 | $1.78 | $1.71 |
2022-10-18 | $1.73 | $1.74 | $1.77 | $1.68 |
2022-10-19 | $1.74 | $1.78 | $1.79 | $1.70 |
2022-10-20 | $1.78 | $1.81 | $1.83 | $1.75 |
2022-10-21 | $1.81 | $1.78 | $1.85 | $1.78 |
2022-10-22 | $1.78 | $1.73 | $1.82 | $1.73 |
2022-10-23 | $1.73 | $1.78 | $1.79 | $1.76 |
2022-10-24 | $1.78 | $1.70 | $1.76 | $1.69 |
2022-10-25 | $1.70 | $1.79 | $1.81 | $1.75 |
2022-10-26 | $1.79 | $1.85 | $1.89 | $1.82 |
2022-10-27 | $1.85 | $1.71 | $1.83 | $1.59 |
2022-10-28 | $1.71 | $1.74 | $1.77 | $1.70 |
2022-10-29 | $1.74 | $1.78 | $1.79 | $1.69 |
2022-10-30 | $1.78 | $1.71 | $1.80 | $1.61 |
2022-10-31 | $1.71 | $1.71 | $1.79 | $1.67 |
2022-11-01 | $1.71 | $1.72 | $1.78 | $1.68 |
2022-11-02 | $1.72 | $1.70 | $1.71 | $1.63 |
2022-11-03 | $1.70 | $1.71 | $1.73 | $1.68 |
2022-11-04 | $1.71 | $1.70 | $1.81 | $1.70 |
2022-11-05 | $1.70 | $1.73 | $1.79 | $1.71 |
2022-11-06 | $1.73 | $1.69 | $1.73 | $1.66 |
2022-11-07 | $1.69 | $1.68 | $1.71 | $1.65 |
2022-11-08 | $1.68 | $1.57 | $1.68 | $1.50 |
2022-11-09 | $1.57 | $1.45 | $1.46 | $1.29 |
2022-11-10 | $1.45 | $1.48 | $1.65 | $1.46 |
2022-11-11 | $1.48 | $1.45 | $1.48 | $1.40 |
2022-11-12 | $1.45 | $1.44 | $1.50 | $1.40 |
2022-11-13 | $1.44 | $1.41 | $1.42 | $1.37 |
2022-11-14 | $1.41 | $1.41 | $1.47 | $1.38 |
2022-11-15 | $1.41 | $1.40 | $1.46 | $1.38 |
2022-11-16 | $1.40 | $1.39 | $1.43 | $1.37 |
2022-11-17 | $1.39 | $1.37 | $1.41 | $1.36 |
2022-11-18 | $1.37 | $1.39 | $1.40 | $1.34 |
2022-11-19 | $1.39 | $1.38 | $1.41 | $1.37 |
2022-11-20 | $1.38 | $1.38 | $1.39 | $1.35 |
2022-11-21 | $1.38 | $1.33 | $1.35 | $1.31 |
2022-11-22 | $1.33 | $1.34 | $1.38 | $1.33 |
2022-11-23 | $1.34 | $1.41 | $1.43 | $1.36 |
2022-11-24 | $1.41 | $1.41 | $1.42 | $1.39 |
2022-11-25 | $1.41 | $1.43 | $1.44 | $1.39 |
2022-11-26 | $1.43 | $1.45 | $1.47 | $1.42 |
2022-11-27 | $1.45 | $1.41 | $1.48 | $1.41 |
2022-11-28 | $1.41 | $1.37 | $1.40 | $1.35 |
2022-11-29 | $1.37 | $1.37 | $1.40 | $1.36 |
2022-11-30 | $1.37 | $1.37 | $1.37 | $1.37 |
2022-12-14 | $1.35 | $1.33 | $1.36 | $1.30 |
2022-12-15 | $1.33 | $1.30 | $1.32 | $1.28 |
2022-12-16 | $1.30 | $1.26 | $1.28 | $1.24 |
2022-12-17 | $1.26 | $1.27 | $1.30 | $1.26 |
2022-12-18 | $1.27 | $1.28 | $1.30 | $1.26 |
2022-12-19 | $1.28 | $1.27 | $1.28 | $1.22 |
2022-12-20 | $1.27 | $1.30 | $1.32 | $1.27 |
2022-12-21 | $1.30 | $1.28 | $1.31 | $1.27 |
2022-12-22 | $1.28 | $1.29 | $1.31 | $1.27 |
2022-12-23 | $1.29 | $1.28 | $1.30 | $1.27 |
2022-12-24 | $1.28 | $1.28 | $1.29 | $1.26 |
2022-12-25 | $1.28 | $1.28 | $1.29 | $1.26 |
2022-12-26 | $1.28 | $1.27 | $1.30 | $1.25 |
2022-12-27 | $1.27 | $1.27 | $1.29 | $1.22 |
2022-12-28 | $1.27 | $1.25 | $1.29 | $1.23 |
2022-12-29 | $1.25 | $1.23 | $1.27 | $1.21 |
2022-12-30 | $1.23 | $1.23 | $1.27 | $1.22 |
2022-12-31 | $1.23 | $1.23 | $1.25 | $1.20 |
2023-01-01 | $1.23 | $1.24 | $1.26 | $1.22 |
2023-01-02 | $1.24 | $1.24 | $1.28 | $1.22 |
2023-01-03 | $1.24 | $1.25 | $1.29 | $1.22 |
2023-01-04 | $1.25 | $1.29 | $1.29 | $1.25 |
2023-01-05 | $1.29 | $1.25 | $1.29 | $1.24 |
2023-01-06 | $1.25 | $1.26 | $1.31 | $1.25 |
2023-01-07 | $1.26 | $1.29 | $1.30 | $1.26 |
2023-01-08 | $1.29 | $1.33 | $1.36 | $1.29 |
2023-01-09 | $1.33 | $1.32 | $1.39 | $1.31 |
2023-01-10 | $1.32 | $1.34 | $1.36 | $1.33 |
2023-01-11 | $1.34 | $1.36 | $1.38 | $1.35 |
2023-01-12 | $1.36 | $1.35 | $1.43 | $1.34 |
2023-01-13 | $1.35 | $1.36 | $1.45 | $1.35 |
2023-01-14 | $1.36 | $1.38 | $1.45 | $1.37 |
2023-01-15 | $1.38 | $1.34 | $1.43 | $1.32 |
2023-01-16 | $1.34 | $1.30 | $1.37 | $1.28 |
2023-01-17 | $1.30 | $1.31 | $1.35 | $1.29 |
2023-01-18 | $1.31 | $1.28 | $1.31 | $1.26 |
2023-01-19 | $1.28 | $1.29 | $1.32 | $1.28 |
2023-01-20 | $1.29 | $1.33 | $1.41 | $1.31 |
2023-01-21 | $1.33 | $1.29 | $1.34 | $1.28 |
2023-01-22 | $1.29 | $1.29 | $1.32 | $1.28 |
2023-01-23 | $1.29 | $1.29 | $1.32 | $1.28 |
2023-01-24 | $1.29 | $1.20 | $1.30 | $1.19 |
2023-01-25 | $1.20 | $1.22 | $1.25 | $1.21 |
2023-01-26 | $1.22 | $1.20 | $1.24 | $1.19 |
2023-01-27 | $1.20 | $1.20 | $1.23 | $1.18 |
2023-01-28 | $1.20 | $1.19 | $1.22 | $1.05 |
2023-01-29 | $1.19 | $1.24 | $1.27 | $1.21 |
2023-01-30 | $1.24 | $1.22 | $1.23 | $1.19 |
2023-01-31 | $1.22 | $1.25 | $1.27 | $1.22 |
2023-02-01 | $1.25 | $1.23 | $1.30 | $1.23 |
2023-02-02 | $1.23 | $1.24 | $1.24 | $1.19 |
2023-02-03 | $1.24 | $1.25 | $1.28 | $1.20 |
2023-02-04 | $1.25 | $1.24 | $1.27 | $1.21 |
2023-02-05 | $1.24 | $1.23 | $1.25 | $1.20 |
2023-02-06 | $1.23 | $1.24 | $1.24 | $1.20 |
2023-02-07 | $1.24 | $1.23 | $1.27 | $1.22 |
2023-02-08 | $1.23 | $1.22 | $1.23 | $1.20 |
2023-02-09 | $1.22 | $1.17 | $1.18 | $1.14 |
2023-02-10 | $1.17 | $1.17 | $1.20 | $1.15 |
2023-02-11 | $1.17 | $1.17 | $1.20 | $1.16 |
2023-02-12 | $1.17 | $1.16 | $1.18 | $1.15 |
2023-02-13 | $1.16 | $1.15 | $1.17 | $1.13 |
2023-02-14 | $1.15 | $1.16 | $1.18 | $1.13 |
2023-02-15 | $1.16 | $1.18 | $1.27 | $1.14 |
2023-02-16 | $1.18 | $1.11 | $1.15 | $1.09 |
2023-02-17 | $1.11 | $1.16 | $1.21 | $1.15 |
2023-02-18 | $1.16 | $1.16 | $1.19 | $1.13 |
2023-02-19 | $1.16 | $1.13 | $1.14 | $1.10 |
2023-02-20 | $1.13 | $1.12 | $1.16 | $1.11 |
2023-02-21 | $1.12 | $1.09 | $1.14 | $0.9724000 |
2023-02-22 | $1.09 | $1.08 | $1.09 | $1.05 |
2023-02-23 | $1.08 | $1.09 | $1.09 | $1.02 |
2023-02-24 | $1.09 | $1.04 | $1.05 | $1.04 |
2023-02-25 | $1.04 | $1.05 | $1.05 | $1.04 |
2023-02-26 | $1.05 | $1.08 | $1.08 | $1.07 |
2023-02-27 | $1.08 | $1.07 | $1.08 | $1.07 |
2023-02-28 | $1.07 | $1.04 | $1.07 | $1.04 |
2023-03-01 | $1.04 | $1.11 | $1.40 | $0.5237000 |
2023-03-02 | $1.11 | $1.12 | $1.16 | $1.08 |
2023-03-03 | $1.12 | $1.07 | $1.13 | $1.04 |
2023-03-04 | $1.07 | $1.05 | $1.09 | $1.02 |
2023-03-05 | $1.05 | $1.05 | $1.08 | $1.02 |
2023-03-06 | $1.05 | $1.02 | $1.09 | $1.01 |
2023-03-07 | $1.02 | $0.9893000 | $1.04 | $0.9411000 |
2023-03-08 | $0.9893000 | $0.9777000 | $1.00 | $0.9434000 |
2023-03-09 | $0.9777000 | $0.9024000 | $0.9869000 | $0.8767000 |
2023-03-10 | $0.9024000 | $0.8673000 | $0.9296000 | $0.8556000 |
2023-03-11 | $0.8673000 | $0.8424000 | $0.9332000 | $0.7601000 |
2023-03-12 | $0.8424000 | $0.8912000 | $0.9343000 | $0.8855000 |
2023-03-13 | $0.8912000 | $0.9242000 | $0.9970000 | $0.9150000 |
2023-03-14 | $0.9242000 | $0.9121000 | $0.9525000 | $0.8861000 |
2023-03-15 | $0.9121000 | $0.9082000 | $0.9272000 | $0.8909000 |
2023-03-16 | $0.9082000 | $0.9319000 | $0.9414000 | $0.9084000 |
2023-03-17 | $0.9319000 | $0.9357000 | $1.02 | $0.9354000 |
2023-03-18 | $0.9357000 | $0.9238000 | $0.9586000 | $0.9176000 |
2023-03-19 | $0.9238000 | $0.9286000 | $0.9948000 | $0.9160000 |
2023-03-20 | $0.9286000 | $0.9232000 | $0.9452000 | $0.9010000 |
2023-03-21 | $0.9232000 | $0.9177000 | $0.9414000 | $0.9056000 |
2023-03-22 | $0.9177000 | $0.8758000 | $0.9017000 | $0.8528000 |
2023-03-23 | $0.8758000 | $0.8935000 | $0.9187000 | $0.8524000 |
2023-03-24 | $0.8935000 | $0.8646000 | $0.8927000 | $0.8338000 |
2023-03-25 | $0.8646000 | $0.8773000 | $0.9023000 | $0.8358000 |
2023-03-26 | $0.8773000 | $0.8956000 | $0.9186000 | $0.8438000 |
2023-03-27 | $0.8956000 | $0.8567000 | $0.8768000 | $0.8301000 |
2023-03-28 | $0.8567000 | $0.8758000 | $0.8968000 | $0.8523000 |
2023-03-29 | $0.8758000 | $0.8918000 | $0.9264000 | $0.8878000 |
2023-03-30 | $0.8918000 | $0.8265000 | $0.8843000 | $0.7716000 |
2023-03-31 | $0.8265000 | $0.9019000 | $0.9147000 | $0.8310000 |
2023-04-01 | $0.9019000 | $0.9024000 | $0.9379000 | $0.8881000 |
2023-04-02 | $0.9024000 | $0.9271000 | $0.9457000 | $0.8884000 |
2023-04-03 | $0.9271000 | $0.8899000 | $0.9191000 | $0.8871000 |
2023-04-04 | $0.8899000 | $0.9014000 | $0.9293000 | $0.8893000 |
2023-04-05 | $0.9014000 | $0.9869000 | $1.07 | $0.8102000 |
2023-04-06 | $0.9869000 | $1.03 | $1.06 | $0.9625000 |
2023-04-07 | $1.03 | $0.9880000 | $1.05 | $0.9596000 |
2023-04-08 | $0.9880000 | $0.9831000 | $1.02 | $0.9557000 |
2023-04-09 | $0.9831000 | $0.9809000 | $1.03 | $0.9568000 |
2023-04-10 | $0.9809000 | $1.00 | $1.06 | $0.9777000 |
2023-04-11 | $1.00 | $1.34 | $1.92 | $0.9860000 |
2023-04-12 | $1.34 | $1.36 | $1.39 | $1.30 |
2023-04-13 | $1.36 | $1.40 | $1.47 | $1.34 |
2023-04-14 | $1.40 | $1.43 | $1.56 | $1.38 |
2023-04-15 | $1.43 | $1.44 | $1.47 | $1.40 |
2023-04-16 | $1.44 | $1.45 | $1.46 | $1.41 |
2023-04-17 | $1.45 | $1.42 | $1.44 | $1.38 |
2023-04-18 | $1.42 | $1.45 | $1.49 | $1.42 |
2023-04-19 | $1.45 | $1.33 | $1.38 | $1.31 |
2023-04-20 | $1.33 | $1.28 | $1.33 | $1.25 |
2023-04-21 | $1.28 | $1.20 | $1.25 | $1.18 |
2023-04-22 | $1.20 | $1.23 | $1.25 | $1.21 |
2023-04-23 | $1.23 | $1.22 | $1.24 | $1.20 |
2023-04-24 | $1.22 | $1.18 | $1.23 | $1.17 |
2023-04-25 | $1.18 | $1.20 | $1.23 | $1.19 |
2023-04-26 | $1.20 | $1.15 | $1.21 | $1.12 |
2023-04-27 | $1.15 | $1.14 | $1.19 | $1.12 |
2023-04-28 | $1.14 | $1.12 | $1.15 | $1.10 |
2023-04-29 | $1.12 | $1.09 | $1.13 | $1.08 |
2023-04-30 | $1.09 | $1.09 | $1.11 | $1.08 |
2023-05-01 | $1.09 | $1.07 | $1.09 | $1.05 |
2023-05-02 | $1.07 | $1.07 | $1.12 | $1.06 |
2023-05-03 | $1.07 | $1.08 | $1.11 | $1.08 |
2023-05-04 | $1.08 | $1.07 | $1.09 | $1.06 |
2023-05-05 | $1.07 | $1.13 | $1.13 | $1.07 |
2023-05-06 | $1.13 | $1.08 | $1.11 | $1.07 |
2023-05-07 | $1.08 | $1.09 | $1.09 | $1.05 |
2023-05-08 | $1.09 | $1.03 | $1.08 | $1.03 |
2023-05-09 | $1.03 | $1.04 | $1.06 | $1.02 |
2023-05-10 | $1.04 | $0.9999000 | $1.04 | $0.9883000 |
2023-05-11 | $0.9999000 | $1.01 | $1.01 | $0.9998000 |
2023-05-12 | $0.9728000 | $0.8503000 | $0.9841000 | $0.8410000 |
2023-05-13 | $0.8503000 | $0.8974000 | $0.9510000 | $0.7155000 |
2023-05-14 | $0.8974000 | $0.9647000 | $0.9647000 | $0.8142000 |
2023-05-15 | $0.9647000 | $0.8335000 | $0.9734000 | $0.8212000 |
2023-05-16 | $0.8335000 | $0.8379000 | $0.8590000 | $0.8192000 |
2023-05-17 | $0.8379000 | $0.8435000 | $0.8742000 | $0.8364000 |
2023-05-18 | $0.8435000 | $0.8307000 | $0.8465000 | $0.8119000 |
2023-05-19 | $0.8307000 | $0.8212000 | $0.8408000 | $0.8091000 |
2023-05-20 | $0.8212000 | $0.8252000 | $0.8436000 | $0.8179000 |
2023-05-21 | $0.8252000 | $0.8251000 | $0.8326000 | $0.7968000 |
2023-05-22 | $0.8251000 | $0.8384000 | $0.8489000 | $0.8188000 |
2023-05-23 | $0.8384000 | $0.8423000 | $0.8581000 | $0.8257000 |
2023-05-24 | $0.8423000 | $0.8274000 | $0.8403000 | $0.8077000 |
2023-05-25 | $0.8274000 | $0.8360000 | $0.8498000 | $0.8227000 |
2023-05-26 | $0.8360000 | $0.8513000 | $0.8572000 | $0.8260000 |
2023-05-27 | $0.8513000 | $0.8553000 | $0.8653000 | $0.8290000 |
2023-05-28 | $0.8553000 | $0.8589000 | $0.8937000 | $0.8521000 |
2023-05-29 | $0.8589000 | $0.8576000 | $0.8837000 | $0.8321000 |
2023-05-30 | $0.8576000 | $0.8577000 | $0.8665000 | $0.8255000 |
2023-05-31 | $0.8577000 | $0.8482000 | $0.8634000 | $0.8223000 |
2023-06-01 | $0.8482000 | $0.8338000 | $0.8531000 | $0.8244000 |
2023-06-02 | $0.8338000 | $0.8442000 | $0.8650000 | $0.8312000 |
2023-06-03 | $0.8442000 | $0.8440000 | $0.8546000 | $0.8278000 |
2023-06-04 | $0.8440000 | $0.8393000 | $0.8556000 | $0.8195000 |
2023-06-05 | $0.8393000 | $0.8387000 | $0.8393000 | $0.8387000 |
2023-06-06 | $0.8021000 | $0.8196000 | $0.8662000 | $0.8125000 |
2023-06-07 | $0.8196000 | $0.7889000 | $0.8031000 | $0.7415000 |
2023-06-08 | $0.7889000 | $0.7860000 | $0.8069000 | $0.7799000 |
2023-06-09 | $0.7860000 | $0.7953000 | $0.8051000 | $0.7712000 |
2023-06-10 | $0.7953000 | $0.7612000 | $0.7801000 | $0.7462000 |
2023-06-11 | $0.7612000 | $0.7617000 | $0.7619000 | $0.7609000 |
2023-06-12 | $0.7729000 | $0.7497000 | $0.7767000 | $0.7440000 |
2023-06-13 | $0.7497000 | $0.7622000 | $0.7778000 | $0.7394000 |
2023-06-14 | $0.7622000 | $0.7224000 | $0.7420000 | $0.6973000 |
2023-06-15 | $0.7224000 | $0.7629000 | $0.7921000 | $0.6867000 |
2023-06-16 | $0.7629000 | $0.7414000 | $0.8010000 | $0.7317000 |
2023-06-17 | $0.7414000 | $0.7309000 | $0.7553000 | $0.7288000 |
2023-06-18 | $0.7309000 | $0.7380000 | $0.7435000 | $0.7251000 |
2023-06-19 | $0.7380000 | $0.7388000 | $0.7600000 | $0.7345000 |
2023-06-20 | $0.7388000 | $0.7589000 | $0.7915000 | $0.7561000 |
2023-06-21 | $0.7589000 | $0.7851000 | $0.8199000 | $0.7830000 |
2023-06-22 | $0.7851000 | $0.7674000 | $0.7823000 | $0.7593000 |
2023-06-23 | $0.7674000 | $0.7776000 | $0.8007000 | $0.7644000 |
2023-06-24 | $0.7776000 | $0.7631000 | $0.7842000 | $0.7631000 |
2023-06-25 | $0.7631000 | $0.7789000 | $0.7984000 | $0.7329000 |
2023-06-26 | $0.7789000 | $0.7811000 | $0.7911000 | $0.7714000 |
2023-06-27 | $0.7811000 | $0.7908000 | $0.7966000 | $0.7724000 |
2023-06-28 | $0.7908000 | $0.7755000 | $0.7917000 | $0.7580000 |
2023-06-29 | $0.7755000 | $0.7756000 | $0.7756000 | $0.7753000 |
Pair | Exchange |
---|---|
ADS/BTC | graviex |
ADS/GIO | graviex |
ADS/LTC | graviex |
ADS/USDT | graviex |
Adshares is the first 100% decentralized marketplace for programmatic advertising. The ecosystem connects publishers and advertisers and lets them make direct deals using ADS cryptocurrency. ADS is based on the ultra-fast blockchain, which was tested to process over 1M transfers per second - enough to support worldwide advertising network. More information can be found at https://adshares.net/.
Sorry, detailed technology about Adshares is not currently available
Sorry, detailed features about Adshares is not currently available
Adshares is the first 100% decentralized marketplace for programmatic advertising. The ecosystem connects publishers and advertisers and lets them make direct deals using ADS cryptocurrency. ADS is based on the ultra-fast blockchain, which was tested to process over 1M transfers per second - enough to support worldwide advertising network. More information can be found at https://adshares.net/.
Team:
The Adshares ICO started on the 7th of August and will l be phased out once custom blockchain for Adshares is ready. The ICO contract will then enter the allocation phase. Users will have 1 month to decide whether they are happy with development results and want to be allocated with custom blockchain tokens. If not – they can always resell their tokens to the ICO contract. The minimum goal for the crowd sale is $1 million and the starting price is $0.10
The ADST ICO counted with a bonus campaign and will not be minable.
Bonus Structure:
1 – 10M tokens: 0.1 USD Constant price until minimum financing level has been reached
Over 10M tokens: 0.1 USD * ( (token no) / 10 M) After this, token price rises linearly with token supply.