Be your own bank - safest and most popular wallet
Buy and sell cryptocurrency
The safe place for your coins
Date | Open | Close | High | Low |
---|---|---|---|---|
2021-12-08 | $5.58 | $5.55 | $5.79 | $5.47 |
2021-12-09 | $5.55 | $5.53 | $5.56 | $5.52 |
2021-12-10 | $5.25 | $5.13 | $5.26 | $5.01 |
2021-12-11 | $5.15 | $5.32 | $5.52 | $5.10 |
2021-12-12 | $5.31 | $5.23 | $5.64 | $5.01 |
2021-12-13 | $5.22 | $4.92 | $5.10 | $4.56 |
2021-12-14 | $4.92 | $4.92 | $5.13 | $4.73 |
2021-12-15 | $4.83 | $5.09 | $5.16 | $4.74 |
2021-12-16 | $5.15 | $5.16 | $5.16 | $5.15 |
2021-12-18 | $4.81 | $5.07 | $5.12 | $4.89 |
2021-12-19 | $5.07 | $5.04 | $5.07 | $5.04 |
2021-12-20 | $4.97 | $4.91 | $5.07 | $4.88 |
2021-12-21 | $4.91 | $4.95 | $4.98 | $4.91 |
2021-12-22 | $5.00 | $4.94 | $5.18 | $4.84 |
2021-12-23 | $4.94 | $5.17 | $5.35 | $4.94 |
2021-12-24 | $5.00 | $5.05 | $5.34 | $4.97 |
2021-12-25 | $5.05 | $4.82 | $5.06 | $4.75 |
2021-12-26 | $4.82 | $5.04 | $5.37 | $4.75 |
2021-12-27 | $5.04 | $5.09 | $5.34 | $4.80 |
2021-12-28 | $5.09 | $4.79 | $4.93 | $4.72 |
2021-12-29 | $4.79 | $4.76 | $5.18 | $4.64 |
2021-12-30 | $4.82 | $4.90 | $5.43 | $4.73 |
2021-12-31 | $4.90 | $4.68 | $4.88 | $4.60 |
2022-01-01 | $4.68 | $4.88 | $5.00 | $4.73 |
2022-01-02 | $4.88 | $4.90 | $4.91 | $4.88 |
2022-01-03 | $4.83 | $4.74 | $5.09 | $4.68 |
2022-01-04 | $4.74 | $4.56 | $4.74 | $4.36 |
2022-01-05 | $4.54 | $4.48 | $4.63 | $4.16 |
2022-01-06 | $4.39 | $4.06 | $4.48 | $3.75 |
2022-01-07 | $4.18 | $3.83 | $4.22 | $3.78 |
2022-01-08 | $3.87 | $3.83 | $4.08 | $3.78 |
2022-01-09 | $3.83 | $3.82 | $3.83 | $3.82 |
2022-01-10 | $3.69 | $3.82 | $4.11 | $3.62 |
2022-01-11 | $3.83 | $3.82 | $4.19 | $3.79 |
2022-01-12 | $3.82 | $4.04 | $4.23 | $3.85 |
2022-01-13 | $4.04 | $3.90 | $4.36 | $3.85 |
2022-01-14 | $3.90 | $3.86 | $3.90 | $3.86 |
2022-01-16 | $4.07 | $4.14 | $4.20 | $4.10 |
2022-01-17 | $4.14 | $4.18 | $4.25 | $3.95 |
2022-01-18 | $4.18 | $4.10 | $4.20 | $4.06 |
2022-01-19 | $4.10 | $3.91 | $4.01 | $3.54 |
2022-01-20 | $3.91 | $3.73 | $3.88 | $3.65 |
2022-01-21 | $3.73 | $3.22 | $3.30 | $3.15 |
2022-01-22 | $3.22 | $2.93 | $3.38 | $2.90 |
2022-01-23 | $2.93 | $3.04 | $3.17 | $3.01 |
2022-01-24 | $3.04 | $2.93 | $3.02 | $2.90 |
2022-01-25 | $2.93 | $2.86 | $3.45 | $2.72 |
2022-01-26 | $2.86 | $2.84 | $3.03 | $2.79 |
2022-01-27 | $2.84 | $2.85 | $2.85 | $2.83 |
2022-01-28 | $2.75 | $2.99 | $3.02 | $2.88 |
2022-01-29 | $2.99 | $2.99 | $3.12 | $2.97 |
2022-01-30 | $2.99 | $2.97 | $3.09 | $2.94 |
2022-01-31 | $2.97 | $3.10 | $3.16 | $2.98 |
2022-02-01 | $3.10 | $3.19 | $3.28 | $3.15 |
2022-02-02 | $3.19 | $3.18 | $3.20 | $3.18 |
2022-02-04 | $3.23 | $3.50 | $3.61 | $3.43 |
2022-02-05 | $3.50 | $3.48 | $3.59 | $3.45 |
2022-02-06 | $3.48 | $3.48 | $3.70 | $3.39 |
2022-02-07 | $3.48 | $3.82 | $3.95 | $3.58 |
2022-02-08 | $3.82 | $3.72 | $3.81 | $3.68 |
2022-02-09 | $3.72 | $3.72 | $3.73 | $3.72 |
2022-02-10 | $3.89 | $3.63 | $3.76 | $3.54 |
2022-02-11 | $3.63 | $3.57 | $3.61 | $3.39 |
2022-02-12 | $3.57 | $3.55 | $3.60 | $3.39 |
2022-02-13 | $3.55 | $3.43 | $3.54 | $3.41 |
2022-02-14 | $3.43 | $3.43 | $3.45 | $3.42 |
2022-02-16 | $3.78 | $3.76 | $3.79 | $3.58 |
2022-02-17 | $3.76 | $3.50 | $3.56 | $3.46 |
2022-02-18 | $3.50 | $3.02 | $3.43 | $3.02 |
2022-02-19 | $3.02 | $2.31 | $3.00 | $2.23 |
2022-02-20 | $2.31 | $2.14 | $2.44 | $2.12 |
2022-02-21 | $2.14 | $2.22 | $2.32 | $2.06 |
2022-02-22 | $2.22 | $2.23 | $2.24 | $2.22 |
2022-02-24 | $2.15 | $2.12 | $2.18 | $2.05 |
2022-02-25 | $2.12 | $2.13 | $2.27 | $2.09 |
2022-02-26 | $2.13 | $2.21 | $2.24 | $2.09 |
2022-02-27 | $2.21 | $2.23 | $2.25 | $2.07 |
2022-02-28 | $2.23 | $2.19 | $2.49 | $2.18 |
2022-03-01 | $2.19 | $2.27 | $2.33 | $2.22 |
2022-03-02 | $2.27 | $2.22 | $2.36 | $2.16 |
2022-03-03 | $2.22 | $2.29 | $2.32 | $2.12 |
2022-03-04 | $2.29 | $2.04 | $2.21 | $2.04 |
2022-03-05 | $2.04 | $2.39 | $2.47 | $2.07 |
2022-03-06 | $2.39 | $2.05 | $2.33 | $1.84 |
2022-03-07 | $2.05 | $1.92 | $2.17 | $1.78 |
2022-03-08 | $1.92 | $2.05 | $2.10 | $1.89 |
2022-03-09 | $2.05 | $2.18 | $2.21 | $2.12 |
2022-03-10 | $2.18 | $2.15 | $2.18 | $2.06 |
2022-03-11 | $2.15 | $2.05 | $2.11 | $2.00 |
2022-03-12 | $2.05 | $2.04 | $2.05 | $2.04 |
2022-03-13 | $1.98 | $2.01 | $2.02 | $1.89 |
2022-03-14 | $2.01 | $2.01 | $2.02 | $2.00 |
2022-03-15 | $2.05 | $2.05 | $2.30 | $2.03 |
2022-03-16 | $2.05 | $2.05 | $2.05 | $2.05 |
2022-03-17 | $2.11 | $2.05 | $2.16 | $2.04 |
2022-03-18 | $2.05 | $2.19 | $2.21 | $2.06 |
2022-03-19 | $2.19 | $2.21 | $2.24 | $2.15 |
2022-03-20 | $2.21 | $2.18 | $2.20 | $2.12 |
2022-03-21 | $2.18 | $2.29 | $2.48 | $2.13 |
2022-03-22 | $2.29 | $2.29 | $2.29 | $2.29 |
2022-03-23 | $2.63 | $2.51 | $2.71 | $2.50 |
2022-03-24 | $2.51 | $2.50 | $2.52 | $2.49 |
2022-03-25 | $2.43 | $2.64 | $2.72 | $2.36 |
2022-03-26 | $2.64 | $2.67 | $2.73 | $2.62 |
2022-03-27 | $2.67 | $2.66 | $2.81 | $2.66 |
2022-03-28 | $2.66 | $2.68 | $3.09 | $2.64 |
2022-03-29 | $2.68 | $2.71 | $2.74 | $2.40 |
2022-03-30 | $2.71 | $2.70 | $3.11 | $2.57 |
2022-03-31 | $3.05 | $3.05 | $3.97 | $2.03 |
2022-04-01 | $2.97 | $2.95 | $2.97 | $2.95 |
2022-04-02 | $2.59 | $2.55 | $2.58 | $2.52 |
2022-04-03 | $2.55 | $2.56 | $2.56 | $2.55 |
2022-04-04 | $2.65 | $2.76 | $3.15 | $2.64 |
2022-04-05 | $2.76 | $2.63 | $3.05 | $2.60 |
2022-04-06 | $2.63 | $2.38 | $2.47 | $2.36 |
2022-04-07 | $2.38 | $2.68 | $2.71 | $2.40 |
2022-04-08 | $2.68 | $2.69 | $2.70 | $2.59 |
2022-04-09 | $2.69 | $2.65 | $2.76 | $2.61 |
2022-04-10 | $2.65 | $2.65 | $2.66 | $2.65 |
2022-04-11 | $2.63 | $2.37 | $2.55 | $2.26 |
2022-04-12 | $2.37 | $2.46 | $2.56 | $2.38 |
2022-04-13 | $2.46 | $2.45 | $2.46 | $2.45 |
2022-04-14 | $2.56 | $2.45 | $2.49 | $2.44 |
2022-04-15 | $2.45 | $2.49 | $2.50 | $2.46 |
2022-04-16 | $2.49 | $2.53 | $2.61 | $2.38 |
2022-04-17 | $2.53 | $2.54 | $2.57 | $2.46 |
2022-04-18 | $2.54 | $2.56 | $2.63 | $2.56 |
2022-04-19 | $2.56 | $2.52 | $2.62 | $2.49 |
2022-04-20 | $2.52 | $2.51 | $2.52 | $2.51 |
2022-04-21 | $2.49 | $2.44 | $2.47 | $2.35 |
2022-04-22 | $2.44 | $2.47 | $2.50 | $2.40 |
2022-04-23 | $2.47 | $2.45 | $2.47 | $2.41 |
2022-04-24 | $2.45 | $2.57 | $2.64 | $2.35 |
2022-04-25 | $2.57 | $2.44 | $5.93 | $2.41 |
2022-04-26 | $2.44 | $2.36 | $2.46 | $2.21 |
2022-04-27 | $2.36 | $2.39 | $2.49 | $2.25 |
2022-04-28 | $2.39 | $2.38 | $2.39 | $2.38 |
2022-04-29 | $2.44 | $2.34 | $2.40 | $2.19 |
2022-04-30 | $2.34 | $2.31 | $3.29 | $2.12 |
2022-05-01 | $2.31 | $2.43 | $2.45 | $2.22 |
2022-05-02 | $2.43 | $2.52 | $2.72 | $2.42 |
2022-05-03 | $2.52 | $2.39 | $2.46 | $2.37 |
2022-05-04 | $2.39 | $2.52 | $2.54 | $2.41 |
2022-05-05 | $2.52 | $2.39 | $2.41 | $2.29 |
2022-05-06 | $2.39 | $2.39 | $2.39 | $2.38 |
2022-05-08 | $2.21 | $2.12 | $2.25 | $2.11 |
2022-05-09 | $2.12 | $2.01 | $2.01 | $1.87 |
2022-05-10 | $1.99 | $1.94 | $2.08 | $1.93 |
2022-05-11 | $1.94 | $1.70 | $1.75 | $1.53 |
2022-05-12 | $1.70 | $1.59 | $1.63 | $1.53 |
2022-05-13 | $1.59 | $1.71 | $1.71 | $1.61 |
2022-05-14 | $1.35 | $1.38 | $1.73 | $1.38 |
2022-05-15 | $1.69 | $1.68 | $1.69 | $1.68 |
2022-05-16 | $0.9085000 | $1.65 | $1.76 | $0.8560000 |
2022-05-17 | $1.65 | $1.70 | $1.71 | $1.70 |
2022-05-18 | $1.70 | $1.56 | $1.56 | $1.53 |
2022-05-19 | $1.56 | $1.68 | $1.68 | $1.60 |
2022-05-20 | $1.68 | $1.67 | $1.68 | $1.67 |
2022-05-22 | $1.63 | $1.66 | $1.69 | $1.59 |
2022-05-23 | $1.66 | $1.61 | $1.61 | $1.54 |
2022-05-24 | $1.61 | $1.61 | $1.61 | $1.61 |
2022-05-27 | $1.42 | $1.40 | $1.42 | $1.36 |
2022-05-28 | $1.40 | $1.40 | $1.40 | $1.40 |
2022-05-29 | $1.45 | $1.49 | $1.50 | $1.46 |
2022-05-30 | $1.49 | $1.66 | $1.68 | $1.62 |
2022-05-31 | $1.66 | $1.64 | $1.66 | $1.58 |
2022-06-01 | $1.63 | $1.53 | $1.58 | $1.52 |
2022-06-02 | $1.53 | $1.54 | $1.56 | $1.53 |
2022-06-03 | $1.54 | $1.53 | $1.54 | $1.48 |
2022-06-04 | $1.53 | $1.52 | $1.57 | $1.50 |
2022-06-05 | $1.52 | $1.51 | $1.52 | $1.51 |
2022-06-07 | $1.51 | $1.51 | $1.58 | $1.47 |
2022-06-08 | $1.51 | $1.52 | $1.52 | $1.51 |
2022-06-09 | $1.48 | $1.46 | $1.49 | $1.34 |
2022-06-10 | $1.46 | $1.33 | $1.37 | $1.33 |
2022-06-11 | $1.33 | $1.26 | $1.30 | $1.23 |
2022-06-12 | $1.26 | $1.19 | $1.19 | $1.19 |
2022-06-13 | $0.8215000 | $0.6917000 | $0.6968000 | $0.6908000 |
2022-06-14 | $1.05 | $0.9800000 | $1.06 | $0.9764000 |
2022-06-15 | $0.9800000 | $0.9770000 | $0.9810000 | $0.9757000 |
2022-06-17 | $0.9081000 | $0.8410000 | $0.9246000 | $0.7987000 |
2022-06-18 | $0.8410000 | $0.7120000 | $0.7856000 | $0.7120000 |
2022-06-19 | $0.7120000 | $0.7093000 | $0.7135000 | $0.7092000 |
2022-06-20 | $0.7495000 | $0.8306000 | $0.8362000 | $0.7494000 |
2022-06-21 | $0.8306000 | $0.7794000 | $1.19 | $0.7524000 |
2022-06-22 | $0.7794000 | $0.7771000 | $0.7802000 | $0.7771000 |
2022-06-23 | $0.7600000 | $0.8096000 | $0.8290000 | $0.7867000 |
2022-06-24 | $0.8096000 | $0.8569000 | $0.8691000 | $0.8189000 |
2022-06-25 | $0.8569000 | $0.8561000 | $0.8581000 | $0.8549000 |
2022-06-26 | $0.8315000 | $0.8280000 | $0.8388000 | $0.7789000 |
2022-06-27 | $0.8280000 | $0.7752000 | $1.07 | $0.7633000 |
2022-06-28 | $0.7752000 | $0.7757000 | $0.7763000 | $0.7746000 |
2022-06-29 | $0.8054000 | $0.7713000 | $0.7834000 | $0.7405000 |
2022-06-30 | $0.7713000 | $0.7705000 | $0.7716000 | $0.7703000 |
2022-07-01 | $0.7711000 | $0.7395000 | $0.7628000 | $0.6898000 |
2022-07-02 | $0.7395000 | $0.7384000 | $0.7405000 | $0.7375000 |
2022-07-03 | $0.7311000 | $0.7650000 | $0.8047000 | $0.7360000 |
2022-07-04 | $0.7650000 | $0.7945000 | $0.8336000 | $0.7784000 |
2022-07-05 | $0.7945000 | $0.7709000 | $0.8207000 | $0.7709000 |
2022-07-06 | $0.7709000 | $0.8091000 | $0.8091000 | $0.7093000 |
2022-07-07 | $0.8091000 | $0.7971000 | $0.8097000 | $0.7961000 |
2022-07-08 | $0.8681000 | $0.8801000 | $1.09 | $0.8122000 |
2022-07-09 | $0.8801000 | $0.8817000 | $0.8817000 | $0.8791000 |
2022-07-15 | $0.7990000 | $0.8126000 | $0.8348000 | $0.7634000 |
2022-07-16 | $0.8126000 | $0.8150000 | $0.8162000 | $0.8123000 |
2022-07-27 | $0.9089000 | $1.04 | $1.28 | $0.9952000 |
2022-07-28 | $1.04 | $1.11 | $1.17 | $1.06 |
2022-07-29 | $1.11 | $1.11 | $1.14 | $1.10 |
2022-07-30 | $1.11 | $1.11 | $1.11 | $1.11 |
2022-07-31 | $1.11 | $1.08 | $1.12 | $1.07 |
2022-08-01 | $1.08 | $1.08 | $1.08 | $1.07 |
2022-08-02 | $1.08 | $1.07 | $1.09 | $1.05 |
2022-08-03 | $1.07 | $1.05 | $1.07 | $1.04 |
2022-08-04 | $1.05 | $1.05 | $1.05 | $1.05 |
2022-08-05 | $1.06 | $1.07 | $1.16 | $1.07 |
2022-08-06 | $1.07 | $1.10 | $1.13 | $1.03 |
2022-08-07 | $1.10 | $1.12 | $1.14 | $1.10 |
2022-08-08 | $1.12 | $1.12 | $1.12 | $1.12 |
2022-08-10 | $1.16 | $1.19 | $1.26 | $1.14 |
2022-08-11 | $1.19 | $1.24 | $1.25 | $1.16 |
2022-08-12 | $1.24 | $1.24 | $1.33 | $1.21 |
2022-08-13 | $1.24 | $1.24 | $1.27 | $1.20 |
2022-08-14 | $1.24 | $1.21 | $1.23 | $1.17 |
2022-08-15 | $1.21 | $1.21 | $1.57 | $1.13 |
2022-08-16 | $1.21 | $1.20 | $1.22 | $1.18 |
2022-08-17 | $1.20 | $1.20 | $1.21 | $1.13 |
2022-08-18 | $1.20 | $1.22 | $1.22 | $1.20 |
2022-08-19 | $1.22 | $1.21 | $1.22 | $1.21 |
2022-08-20 | $1.11 | $1.06 | $1.11 | $1.05 |
2022-08-21 | $1.06 | $1.07 | $1.10 | $1.05 |
2022-08-22 | $1.07 | $1.06 | $1.09 | $1.05 |
2022-08-23 | $1.06 | $1.05 | $1.06 | $1.05 |
2022-08-24 | $0.0432700 | $0.1341000 | $0.1351000 | $0.0397400 |
2022-08-25 | $0.0981 | $0.0334300 | $0.1214000 | $0.0334300 |
2022-08-26 | $0.0334300 | $0.0313800 | $0.0384700 | $0.0232900 |
2022-08-27 | $0.0313800 | $0.0313600 | $0.0313800 | $0.0313300 |
2022-08-28 | $0.0400800 | $0.0332700 | $0.0424700 | $0.0303400 |
2022-08-29 | $0.0332400 | $0.0562 | $0.0629 | $0.0345000 |
2022-08-30 | $0.0562 | $0.0694 | $0.1088000 | $0.0406200 |
2022-08-31 | $0.0694 | $0.0694 | $0.0694 | $0.0693 |
2022-09-02 | $0.0646 | $0.0995900 | $0.0995900 | $0.0599 |
2022-09-03 | $0.0995900 | $0.0774 | $0.0990 | $0.0704 |
2022-09-04 | $0.0774 | $0.0774 | $0.0774 | $0.0774 |
2022-09-07 | $0.0898 | $0.1042000 | $0.1070000 | $0.0881 |
2022-09-08 | $0.1042000 | $0.1042000 | $0.1042000 | $0.1041000 |
2022-09-09 | $0.1105000 | $0.1222000 | $0.1222000 | $0.0995800 |
2022-09-10 | $0.1222000 | $0.1239000 | $0.1239000 | $0.1065000 |
2022-09-11 | $0.1239000 | $0.1347000 | $0.1349000 | $0.1164000 |
2022-09-12 | $0.1347000 | $0.1343000 | $0.1348000 | $0.1343000 |
2022-09-16 | $0.1275000 | $0.1149000 | $0.1289000 | $0.1149000 |
2022-09-17 | $0.1149000 | $0.1148000 | $0.1149000 | $0.1147000 |
2022-10-25 | $0.0601 | $0.0558 | $0.0625 | $0.0558 |
2022-10-26 | $0.0558 | $0.0560 | $0.0560 | $0.0558 |
2022-10-28 | $0.1011000 | $0.0929 | $0.1026000 | $0.0929 |
2022-10-29 | $0.1001000 | $0.0999900 | $0.1001000 | $0.0999700 |
2022-11-03 | $0.0319500 | $0.0201100 | $0.0322200 | $0.0191400 |
2022-11-04 | $0.0200100 | $0.0200100 | $0.0200100 | $0.0200000 |
2022-11-07 | $0.0263500 | $0.0257400 | $0.0286300 | $0.0257400 |
2022-11-08 | $0.0257400 | $0.0257700 | $0.0257700 | $0.0257200 |
2022-11-16 | $0.9439000 | $0.9417000 | $0.9492000 | $0.9392000 |
2022-11-17 | $0.0223100 | $0.0211800 | $0.0223500 | $0.0211800 |
2022-11-18 | $0.9413000 | $0.9583000 | $0.9617000 | $0.9406000 |
2022-11-19 | $0.9583000 | $0.8844000 | $0.9618000 | $0.8292000 |
2022-11-20 | $0.8844000 | $0.8576000 | $0.9559000 | $0.8460000 |
2022-11-21 | $0.8576000 | $0.8806000 | $0.8998000 | $0.8495000 |
2022-11-22 | $0.8806000 | $0.8980000 | $0.8980000 | $0.8470000 |
2022-11-23 | $0.8980000 | $0.8697000 | $0.9010000 | $0.8560000 |
2022-11-24 | $0.8697000 | $0.8824000 | $0.8885000 | $0.8657000 |
2022-11-25 | $0.8824000 | $0.8540000 | $0.8873000 | $0.8486000 |
2022-11-26 | $0.8540000 | $0.8572000 | $0.8652000 | $0.8497000 |
2022-11-27 | $0.8572000 | $0.8561000 | $0.8622000 | $0.8515000 |
2022-11-28 | $0.8561000 | $0.8511000 | $0.8650000 | $0.8488000 |
2022-11-29 | $0.8511000 | $0.8497000 | $0.8522000 | $0.8497000 |
2022-11-30 | $0.0208700 | $0.0208900 | $0.0208900 | $0.0208700 |
2022-12-14 | $0.9152000 | $0.9879000 | $0.9931000 | $0.8820000 |
2022-12-15 | $0.9879000 | $0.9833000 | $1.10 | $0.9327000 |
2022-12-16 | $0.9833000 | $0.9236000 | $1.17 | $0.9233000 |
2022-12-17 | $0.9236000 | $0.9358000 | $0.9374000 | $0.9200000 |
2022-12-18 | $0.9358000 | $0.9790000 | $0.9881000 | $0.9225000 |
2022-12-19 | $0.9790000 | $0.9377000 | $0.9816000 | $0.9300000 |
2022-12-20 | $0.9377000 | $0.9444000 | $0.9469000 | $0.9345000 |
2022-12-21 | $0.0202800 | $0.0202700 | $0.0202800 | $0.0202700 |
2022-12-22 | $0.8878000 | $0.9324000 | $1.47 | $0.7999000 |
2022-12-23 | $0.9324000 | $0.9500000 | $1.13 | $0.9100000 |
2022-12-24 | $0.9500000 | $0.9378000 | $1.17 | $0.9100000 |
2022-12-25 | $0.9378000 | $0.9137000 | $0.9441000 | $0.8790000 |
2022-12-26 | $0.9137000 | $0.8880000 | $1.06 | $0.8788000 |
2022-12-27 | $0.8880000 | $0.9522000 | $0.9800000 | $0.8830000 |
2022-12-28 | $0.9522000 | $0.9203000 | $0.9815000 | $0.8979000 |
2022-12-29 | $0.9203000 | $0.9282000 | $0.9837000 | $0.9057000 |
2022-12-30 | $0.9282000 | $0.9341000 | $0.9713000 | $0.8793000 |
2022-12-31 | $0.9341000 | $0.9333000 | $0.9531000 | $0.9208000 |
2023-01-01 | $0.9333000 | $0.9415000 | $0.9837000 | $0.8899000 |
2023-01-02 | $0.0199400 | $0.0199400 | $0.0199400 | $0.0199300 |
2023-01-03 | $0.9594000 | $0.9588000 | $0.9649000 | $0.9359000 |
2023-01-04 | $0.9588000 | $0.9387000 | $0.9677000 | $0.9236000 |
2023-01-05 | $0.9387000 | $0.9330000 | $0.9589000 | $0.9160000 |
2023-01-06 | $0.9330000 | $0.9264000 | $0.9616000 | $0.9173000 |
2023-01-07 | $0.9264000 | $0.9364000 | $0.9492000 | $0.8923000 |
2023-01-08 | $0.9364000 | $0.9428000 | $0.9778000 | $0.9281000 |
2023-01-09 | $0.9428000 | $0.9578000 | $0.9932000 | $0.9329000 |
2023-01-10 | $0.9578000 | $0.9881000 | $1.07 | $0.9488000 |
2023-01-11 | $0.0209300 | $0.0215300 | $0.0215300 | $0.0215300 |
2023-01-12 | $0.9838000 | $1.01 | $1.08 | $0.9279000 |
2023-01-13 | $1.01 | $0.9751000 | $1.02 | $0.9557000 |
2023-01-14 | $0.9751000 | $1.01 | $1.12 | $0.8985000 |
2023-01-15 | $1.01 | $1.08 | $1.11 | $0.9826000 |
2023-01-16 | $1.08 | $1.02 | $1.11 | $1.01 |
2023-01-17 | $1.02 | $1.10 | $1.16 | $0.9906000 |
2023-01-18 | $1.10 | $1.05 | $1.12 | $1.04 |
2023-01-19 | $1.05 | $1.06 | $1.08 | $1.04 |
2023-01-20 | $1.06 | $1.12 | $1.16 | $1.04 |
2023-01-21 | $1.12 | $1.12 | $1.19 | $1.07 |
2023-01-22 | $1.12 | $1.12 | $1.13 | $1.07 |
2023-01-23 | $0.0272600 | $0.0272300 | $0.0272600 | $0.0272300 |
2023-01-24 | $1.19 | $1.18 | $1.21 | $1.14 |
2023-01-25 | $1.18 | $1.12 | $1.20 | $1.09 |
2023-01-26 | $1.12 | $1.17 | $1.20 | $1.12 |
2023-01-27 | $1.17 | $1.19 | $1.20 | $1.14 |
2023-01-28 | $1.19 | $1.17 | $1.20 | $1.14 |
2023-01-29 | $1.17 | $1.16 | $1.18 | $1.13 |
2023-01-30 | $1.16 | $1.16 | $1.17 | $1.15 |
2023-01-31 | $1.16 | $1.15 | $1.17 | $1.13 |
2023-02-01 | $1.15 | $1.19 | $1.19 | $1.10 |
2023-02-02 | $1.19 | $1.23 | $1.49 | $1.15 |
2023-02-03 | $1.23 | $1.28 | $1.34 | $1.17 |
2023-02-04 | $1.28 | $1.20 | $1.32 | $1.18 |
2023-02-05 | $1.20 | $1.11 | $1.23 | $1.11 |
2023-02-06 | $1.11 | $1.19 | $1.36 | $1.11 |
2023-02-07 | $1.19 | $1.16 | $1.22 | $1.12 |
2023-02-08 | $1.16 | $1.16 | $1.22 | $1.13 |
2023-02-09 | $1.16 | $1.12 | $1.18 | $1.11 |
2023-02-10 | $0.0261700 | $0.0259600 | $0.0259600 | $0.0259600 |
2023-02-11 | $1.11 | $1.11 | $1.12 | $1.11 |
2023-02-12 | $1.11 | $1.11 | $1.12 | $1.10 |
2023-02-13 | $1.11 | $1.15 | $1.17 | $1.11 |
2023-02-14 | $1.15 | $1.15 | $1.97 | $0.9616000 |
2023-02-15 | $1.15 | $1.12 | $1.17 | $1.10 |
2023-02-16 | $1.12 | $1.10 | $1.19 | $1.07 |
2023-02-17 | $1.10 | $1.09 | $1.11 | $1.07 |
2023-02-18 | $1.09 | $1.21 | $1.22 | $1.08 |
2023-02-19 | $0.0295700 | $0.0295600 | $0.0295700 | $0.0295600 |
2023-02-20 | $1.21 | $1.20 | $1.22 | $1.19 |
2023-02-21 | $1.20 | $1.28 | $1.30 | $1.20 |
2023-02-22 | $1.28 | $1.22 | $1.29 | $1.19 |
2023-02-23 | $1.22 | $1.23 | $1.27 | $1.18 |
2023-02-24 | $1.23 | $1.22 | $1.24 | $1.20 |
2023-02-25 | $1.22 | $1.22 | $1.24 | $1.20 |
2023-02-26 | $0.0278000 | $0.0277900 | $0.0278000 | $0.0277900 |
2023-02-27 | $1.31 | $1.31 | $1.33 | $1.29 |
2023-02-28 | $1.31 | $1.32 | $1.33 | $1.29 |
2023-03-01 | $1.32 | $1.33 | $1.33 | $1.30 |
2023-03-02 | $1.33 | $1.33 | $1.33 | $1.32 |
2023-03-03 | $1.33 | $1.30 | $1.33 | $1.28 |
2023-03-04 | $1.30 | $1.35 | $1.36 | $1.29 |
2023-03-05 | $1.35 | $1.36 | $1.39 | $1.32 |
2023-03-06 | $1.36 | $1.32 | $1.37 | $1.29 |
2023-03-07 | $1.32 | $1.31 | $1.34 | $1.26 |
2023-03-08 | $1.31 | $1.20 | $1.95 | $1.19 |
2023-03-09 | $1.20 | $0.9027000 | $1.26 | $0.5205000 |
2023-03-10 | $0.0244400 | $0.0242500 | $0.0242500 | $0.0242500 |
2023-03-11 | $1.20 | $1.19 | $1.27 | $1.12 |
2023-03-12 | $1.19 | $1.24 | $1.88 | $1.12 |
2023-03-13 | $1.24 | $1.35 | $2.01 | $1.12 |
2023-03-14 | $1.35 | $1.36 | $1.44 | $1.31 |
2023-03-15 | $1.36 | $1.44 | $1.46 | $1.18 |
2023-03-16 | $1.44 | $1.36 | $1.47 | $1.28 |
2023-03-17 | $1.36 | $1.38 | $1.46 | $1.28 |
2023-03-18 | $1.38 | $1.34 | $1.47 | $1.21 |
2023-03-19 | $1.34 | $1.45 | $1.87 | $1.31 |
2023-03-20 | $1.45 | $1.43 | $1.45 | $1.42 |
2023-03-21 | $0.0333700 | $0.0333600 | $0.0333900 | $0.0333500 |
2023-03-22 | $1.43 | $1.40 | $1.43 | $1.40 |
2023-03-23 | $0.0327800 | $0.0327800 | $0.0327800 | $0.0327600 |
2023-03-24 | $1.38 | $1.35 | $1.38 | $1.35 |
2023-03-25 | $1.35 | $1.36 | $1.39 | $1.26 |
2023-03-26 | $1.36 | $1.40 | $1.41 | $1.36 |
2023-03-27 | $1.40 | $1.38 | $1.41 | $1.38 |
2023-03-28 | $1.38 | $1.40 | $1.41 | $1.38 |
2023-03-29 | $1.40 | $1.38 | $1.41 | $1.37 |
2023-03-30 | $1.38 | $1.40 | $1.41 | $1.38 |
2023-03-31 | $1.40 | $1.42 | $1.43 | $1.40 |
2023-04-01 | $1.42 | $1.43 | $1.50 | $1.40 |
2023-04-02 | $1.43 | $1.43 | $1.44 | $1.41 |
2023-04-03 | $1.43 | $1.41 | $1.43 | $1.40 |
2023-04-04 | $1.41 | $1.39 | $1.42 | $1.39 |
2023-04-05 | $0.0338100 | $0.0338200 | $0.0338200 | $0.0338200 |
2023-04-06 | $1.39 | $1.41 | $1.41 | $1.39 |
2023-04-07 | $0.0336500 | $0.0336500 | $0.0336600 | $0.0336500 |
2023-04-09 | $1.47 | $1.46 | $1.50 | $1.46 |
2023-04-10 | $0.0340100 | $0.0339800 | $0.0340200 | $0.0339800 |
2023-04-11 | $1.50 | $1.49 | $1.51 | $1.47 |
2023-04-12 | $1.49 | $1.48 | $1.50 | $1.47 |
2023-04-13 | $1.48 | $1.50 | $1.51 | $1.47 |
2023-04-14 | $1.50 | $1.70 | $1.90 | $1.48 |
2023-04-15 | $1.70 | $1.72 | $16.66 | $1.54 |
2023-04-16 | $1.72 | $1.65 | $1.72 | $1.58 |
2023-04-17 | $1.65 | $1.61 | $1.71 | $1.58 |
2023-04-18 | $1.61 | $1.63 | $1.67 | $1.58 |
2023-04-19 | $1.63 | $1.50 | $1.72 | $1.48 |
2023-04-20 | $0.0345900 | $0.0345800 | $0.0345900 | $0.0345500 |
2023-04-21 | $1.53 | $1.45 | $1.75 | $1.20 |
2023-04-22 | $0.0327100 | $0.0327300 | $0.0327300 | $0.0327100 |
2023-04-23 | $1.41 | $1.49 | $1.74 | $1.41 |
2023-04-24 | $0.0331200 | $0.0331000 | $0.0331200 | $0.0331000 |
2023-04-25 | $1.52 | $1.57 | $1.64 | $1.43 |
2023-04-26 | $1.57 | $1.48 | $1.62 | $1.45 |
2023-04-27 | $1.48 | $1.52 | $1.61 | $1.45 |
2023-04-28 | $1.52 | $1.48 | $1.54 | $1.45 |
2023-04-29 | $1.48 | $1.46 | $1.62 | $1.45 |
2023-04-30 | $0.0351000 | $0.0350900 | $0.0351000 | $0.0350900 |
2023-05-02 | $1.44 | $1.36 | $1.46 | $1.31 |
2023-05-03 | $1.36 | $1.38 | $1.44 | $1.14 |
2023-05-04 | $1.38 | $1.43 | $6.01 | $1.26 |
2023-05-05 | $1.43 | $1.47 | $1.56 | $1.43 |
2023-05-06 | $0.0354600 | $0.0354600 | $0.0354700 | $0.0354300 |
2023-05-07 | $1.51 | $1.43 | $1.57 | $1.42 |
2023-05-08 | $1.43 | $1.52 | $1.55 | $1.36 |
2023-05-09 | $1.52 | $1.44 | $1.55 | $1.40 |
2023-05-10 | $0.0332100 | $0.0332100 | $0.0332200 | $0.0332100 |
2023-05-12 | $1.37 | $1.41 | $1.46 | $1.36 |
2023-05-13 | $1.41 | $1.44 | $1.44 | $1.39 |
2023-05-14 | $0.0321500 | $0.0321600 | $0.0321700 | $0.0321400 |
2023-05-15 | $1.40 | $1.37 | $1.46 | $1.36 |
2023-05-16 | $1.37 | $1.45 | $1.46 | $1.37 |
2023-05-17 | $1.45 | $1.42 | $1.46 | $1.37 |
2023-05-18 | $0.0328900 | $0.0328800 | $0.0329000 | $0.0328800 |
Pair | Exchange |
---|---|
MET/ETH | bilaxy |
MET/BTC | bittrex |
MET/ETH | bittrex |
MET/WETH | ddex |
MET/BTC | exrates |
MET/ETH | gateio |
MET/USDT | gateio |
MET/ETH | idex |
MET/ETH | uniswap |
MET/BTC | upbit |
MET/BTC | yobit |
MET/DOGE | yobit |
MET/ETH | yobit |
MET/RUR | yobit |
MET/USD | yobit |
MET/WAVES | yobit |
The Memessenger is an application that allows people to communicate with memes. There are no words in the Memessenger, only memes. The mechanics of the application, in which the sound of the sticker will automatically be played on the user's phone, if the phone is not in silent mode, gives users a whole range of options for using the Ditch.
Sorry, detailed technology about Metronome is not currently available
Sorry, detailed features about Metronome is not currently available
The Memessenger is an application that allows people to communicate with memes. There are no words in the Memessenger, only memes. The mechanics of the application, in which the sound of the sticker will automatically be played on the user's phone, if the phone is not in silent mode, gives users a whole range of options for using the Ditch.
Team:
The overall crowdsale will be made through 10 rounds during 10 months. Exchange rate of one MET on each round will depend on real project success. Memessenger will give clear, transparent application tracking information for current and potential members before each round of ICO.
Memessenger will be holding its Second ICO Round on August 25, 2017. The Second ICO Round token supply represents 9% of the total token supply, so there will be a total of 900,000 tokens available at the offering. The Second ICO Round funding target is 800,000 USD and is expected to end one month after it starts.