Be your own bank - safest and most popular wallet
Buy and sell cryptocurrency
The safe place for your coins
Date | Open | Close | High | Low |
---|---|---|---|---|
2019-11-27 | $0.0040150 | $0.0038530 | $0.0047590 | $0.0037770 |
2019-11-28 | $0.0038530 | $0.0038550 | $0.0038550 | $0.0038530 |
2019-12-01 | $0.0035590 | $0.0034800 | $0.0037020 | $0.0031100 |
2019-12-02 | $0.0034800 | $0.0035640 | $0.0035640 | $0.0034800 |
2020-02-11 | $0.0039430 | $0.0039890 | $0.0043980 | $0.0037850 |
2020-02-12 | $0.0039890 | $0.0040130 | $0.0040130 | $0.0039890 |
2020-03-12 | $0.0026220 | $0.0016940 | $0.0018630 | $0.0016940 |
2020-03-13 | $0.0016940 | $0.0015120 | $0.0016940 | $0.0015120 |
2020-03-16 | $0.0019820 | $0.0016860 | $0.0022310 | $0.0015370 |
2020-03-17 | $0.0017150 | $0.0013080 | $0.0018530 | $0.0012530 |
2020-03-18 | $0.0013080 | $0.0012900 | $0.0013080 | $0.0012900 |
2020-03-19 | $0.0015160 | $0.0014900 | $0.0019240 | $0.0011170 |
2020-03-20 | $0.0014900 | $0.0014990 | $0.0014990 | $0.0014900 |
2020-03-21 | $0.0013030 | $0.0014250 | $0.0014870 | $0.0010530 |
2020-03-22 | $0.0014250 | $0.0014210 | $0.0014250 | $0.0014210 |
2020-03-26 | $0.0014060 | $0.0016920 | $0.0016920 | $0.0014210 |
2020-03-27 | $0.0016920 | $0.0016980 | $0.0016980 | $0.0016920 |
2020-04-02 | $0.0016660 | $0.0017010 | $0.0020410 | $0.0017010 |
2020-04-03 | $0.0017010 | $0.0016980 | $0.0017010 | $0.0016980 |
2020-04-04 | $0.0017530 | $0.0019250 | $0.0019250 | $0.0017880 |
2020-04-05 | $0.0019250 | $0.0019290 | $0.0019290 | $0.0019250 |
2020-04-08 | $0.0017280 | $0.0016200 | $0.0017680 | $0.0016200 |
2020-04-09 | $0.0016210 | $0.0016050 | $0.0017510 | $0.0016050 |
2020-04-10 | $0.0016050 | $0.0016050 | $0.0016050 | $0.0016050 |
2020-04-11 | $0.0015820 | $0.0018600 | $0.0019970 | $0.0015840 |
2020-04-12 | $0.0018600 | $0.0018610 | $0.0018610 | $0.0018600 |
2020-04-16 | $0.0018560 | $0.0019170 | $0.0022720 | $0.0019170 |
2020-04-17 | $0.0019170 | $0.0019240 | $0.0019240 | $0.0019170 |
2020-04-19 | $0.0021070 | $0.0020690 | $0.0020690 | $0.0017830 |
2020-04-20 | $0.0020690 | $0.0020640 | $0.0020690 | $0.0020640 |
2020-05-07 | $0.0023800 | $0.0028000 | $0.0029000 | $0.0025000 |
2020-05-08 | $0.0028000 | $0.0025500 | $0.0028440 | $0.0023540 |
2020-05-09 | $0.0025500 | $0.0025410 | $0.0025500 | $0.0025410 |
2020-05-10 | $0.0023850 | $0.0018340 | $0.0022710 | $0.0013980 |
2020-05-11 | $0.0018340 | $0.0017550 | $0.0018340 | $0.0017550 |
2020-05-17 | $0.0020650 | $0.0021280 | $0.0021280 | $0.0019340 |
2020-05-18 | $0.0021280 | $0.0021390 | $0.0021390 | $0.0021390 |
2020-05-19 | $0.0021390 | $0.0020540 | $0.0021520 | $0.0020540 |
2020-05-20 | $0.0020540 | $0.0020550 | $0.0020550 | $0.0020540 |
2020-06-06 | $0.0025020 | $0.0029980 | $0.0029980 | $0.0025150 |
2020-06-07 | $0.0029980 | $0.0035100 | $0.0036080 | $0.0028280 |
2020-06-08 | $0.0035100 | $0.0035220 | $0.0036200 | $0.0030330 |
2020-06-09 | $0.0035220 | $0.0035430 | $0.0035430 | $0.0035220 |
2020-06-14 | $0.005022 | $0.005600 | $0.006347 | $0.0042000 |
2020-06-15 | $0.005600 | $0.006035 | $0.006412 | $0.0049980 |
2020-06-16 | $0.006035 | $0.006040 | $0.006040 | $0.006035 |
2020-06-30 | $0.007166 | $0.007857 | $0.008406 | $0.006761 |
2020-07-01 | $0.007857 | $0.007850 | $0.007857 | $0.007850 |
2020-07-02 | $0.006744 | $0.007001 | $0.007183 | $0.005910 |
2020-07-03 | $0.007001 | $0.007000 | $0.007001 | $0.007000 |
2020-07-31 | $0.0436800 | $0.0496100 | $0.0510 | $0.0438200 |
2020-08-01 | $0.0496100 | $0.0497500 | $0.0497500 | $0.0496100 |
2020-08-04 | $0.0419100 | $0.0361400 | $0.0420700 | $0.0223800 |
2020-08-05 | $0.0361400 | $0.0380700 | $0.0380700 | $0.0361400 |
2020-08-07 | $0.0399000 | $0.0364400 | $0.0418900 | $0.0324900 |
2020-08-08 | $0.0364400 | $0.0347900 | $0.0364400 | $0.0347900 |
2020-08-13 | $0.0339000 | $0.0331300 | $0.0364300 | $0.0295900 |
2020-08-14 | $0.0331300 | $0.0332200 | $0.0332200 | $0.0331300 |
2020-08-31 | $0.0255400 | $0.0236700 | $0.0270500 | $0.0232000 |
2020-09-01 | $0.0236700 | $0.0236800 | $0.0236800 | $0.0236700 |
2020-09-02 | $0.0218300 | $0.0227000 | $0.0244200 | $0.0203100 |
2020-09-03 | $0.0227000 | $0.0226700 | $0.0227000 | $0.0226700 |
2020-09-04 | $0.0202500 | $0.0196800 | $0.0224000 | $0.0186300 |
2020-09-05 | $0.0196800 | $0.0188100 | $0.0203400 | $0.0177900 |
2020-09-06 | $0.0188100 | $0.0193900 | $0.0199100 | $0.0183700 |
2020-09-07 | $0.0193900 | $0.0193900 | $0.0193900 | $0.0193900 |
2020-09-08 | $0.0185800 | $0.0170200 | $0.0191400 | $0.0154000 |
2020-09-09 | $0.0170200 | $0.0170200 | $0.0170200 | $0.0170200 |
2020-09-10 | $0.0253700 | $0.0303100 | $0.0341400 | $0.0248300 |
2020-09-11 | $0.0303100 | $0.0303400 | $0.0303400 | $0.0303100 |
2020-10-03 | $0.0213600 | $0.0207900 | $0.0222600 | $0.0183600 |
2020-10-04 | $0.0207900 | $0.0218800 | $0.0245500 | $0.0195400 |
2020-10-05 | $0.0218800 | $0.0224500 | $0.0245000 | $0.0219100 |
2020-10-06 | $0.0224500 | $0.0213100 | $0.0228000 | $0.0195100 |
2020-10-07 | $0.0213100 | $0.0210800 | $0.0213100 | $0.0210800 |
2020-10-31 | $0.0187200 | $0.0198800 | $0.0254000 | $0.0186300 |
2020-11-01 | $0.0198800 | $0.0227100 | $0.0227100 | $0.0194000 |
2020-11-02 | $0.0227100 | $0.0196800 | $0.0249700 | $0.0194100 |
2020-11-03 | $0.0196800 | $0.0194900 | $0.0220200 | $0.0183700 |
2020-11-04 | $0.0194900 | $0.0185500 | $0.0206700 | $0.0155700 |
2020-11-05 | $0.0185500 | $0.0201200 | $0.0213700 | $0.0174700 |
2020-11-06 | $0.0201200 | $0.0199600 | $0.0233900 | $0.0179300 |
2020-11-07 | $0.0199600 | $0.0195900 | $0.0221200 | $0.0187000 |
2020-11-08 | $0.0195900 | $0.0204400 | $0.0218400 | $0.0201300 |
2020-11-09 | $0.0204400 | $0.0204300 | $0.0205800 | $0.0204300 |
2020-11-30 | $0.0229300 | $0.0242100 | $0.0261800 | $0.0222400 |
2020-12-01 | $0.0242100 | $0.0222700 | $0.0241600 | $0.0217100 |
2020-12-02 | $0.0221700 | $0.0213200 | $0.0234300 | $0.0209300 |
2020-12-03 | $0.0213200 | $0.0213800 | $0.0213800 | $0.0213200 |
2020-12-04 | $0.0217800 | $0.0213700 | $0.0223000 | $0.0206200 |
2020-12-05 | $0.0212800 | $0.0210500 | $0.0235400 | $0.0191400 |
2020-12-06 | $0.0210700 | $0.0214700 | $0.0226300 | $0.0193400 |
2020-12-07 | $0.0214700 | $0.0215100 | $0.0215100 | $0.0214700 |
2020-12-08 | $0.0211000 | $0.0197800 | $0.0210600 | $0.0192300 |
2020-12-09 | $0.0197800 | $0.0197800 | $0.0197800 | $0.0197800 |
2020-12-31 | $0.0208000 | $0.0211800 | $0.0220500 | $0.0194400 |
2021-01-01 | $0.0211500 | $0.0205700 | $0.0220400 | $0.0202800 |
2021-01-02 | $0.0205700 | $0.0199200 | $0.0234500 | $0.0176700 |
2021-01-03 | $0.0199700 | $0.0198400 | $0.0238100 | $0.0195100 |
2021-01-04 | $0.0198400 | $0.0176200 | $0.0195400 | $0.0163400 |
2021-01-05 | $0.0176200 | $0.0190800 | $0.0207900 | $0.0184000 |
2021-01-06 | $0.0190600 | $0.0176600 | $0.0209700 | $0.0165600 |
2021-01-07 | $0.0176900 | $0.0221100 | $0.0248700 | $0.0173700 |
2021-01-08 | $0.0221100 | $0.0215900 | $0.0240300 | $0.0211800 |
2021-01-09 | $0.0215900 | $0.0215400 | $0.0215900 | $0.0215400 |
2021-01-31 | $0.0154400 | $0.0145800 | $0.0149100 | $0.0135900 |
2021-02-01 | $0.0145800 | $0.0150900 | $0.0154300 | $0.0137500 |
2021-02-02 | $0.0150900 | $0.0150700 | $0.0150900 | $0.0150600 |
2021-02-03 | $0.0159900 | $0.0146900 | $0.0169500 | $0.0139400 |
2021-02-04 | $0.0146900 | $0.0140500 | $0.0151600 | $0.0122000 |
2021-02-05 | $0.0140500 | $0.0141700 | $0.0168600 | $0.0137900 |
2021-02-06 | $0.0141700 | $0.0184600 | $0.0196300 | $0.0141400 |
2021-02-07 | $0.0184600 | $0.0202100 | $0.0221600 | $0.0178800 |
2021-02-08 | $0.0202100 | $0.0204300 | $0.0246100 | $0.0195000 |
2021-02-09 | $0.0204300 | $0.0176700 | $0.0204600 | $0.0167400 |
2021-02-10 | $0.0176700 | $0.0177000 | $0.0177100 | $0.0176700 |
2021-02-28 | $0.0360300 | $0.0344000 | $0.0353000 | $0.0330400 |
2021-03-01 | $0.0344000 | $0.0342500 | $0.0377200 | $0.0342500 |
2021-03-02 | $0.0342500 | $0.0339500 | $0.0349200 | $0.0315300 |
2021-03-03 | $0.0339500 | $0.0332600 | $0.0357800 | $0.0292300 |
2021-03-04 | $0.0332600 | $0.0333700 | $0.0333700 | $0.0319200 |
2021-03-05 | $0.0333700 | $0.0365800 | $0.0370700 | $0.0248800 |
2021-03-06 | $0.0365800 | $0.0352000 | $0.0381400 | $0.0342200 |
2021-03-07 | $0.0352000 | $0.0353500 | $0.0353500 | $0.0352000 |
2021-03-31 | $0.0917 | $0.0900 | $0.0976 | $0.0864 |
2021-04-01 | $0.0900 | $0.0905 | $0.0940 | $0.0869 |
2021-04-02 | $0.0905 | $0.0867 | $0.0938 | $0.0743 |
2021-04-03 | $0.0867 | $0.0811 | $0.0862 | $0.0811 |
2021-04-04 | $0.0811 | $0.0803 | $0.0879 | $0.0803 |
2021-04-05 | $0.0803 | $0.0792 | $0.0851 | $0.0775 |
2021-04-06 | $0.0792 | $0.0794 | $0.0795 | $0.0792 |
2021-04-30 | $0.0584 | $0.0687 | $0.0699 | $0.0601 |
2021-05-01 | $0.0687 | $0.0668 | $0.0687 | $0.0668 |
2021-05-02 | $0.0671 | $0.0640 | $0.0657 | $0.0572 |
2021-05-03 | $0.0640 | $0.0658 | $0.0664 | $0.0601 |
2021-05-04 | $0.0658 | $0.0564 | $0.0618 | $0.0532 |
2021-05-05 | $0.0564 | $0.0558 | $0.0690 | $0.0541 |
2021-05-06 | $0.0558 | $0.0531 | $0.0610 | $0.0457200 |
2021-05-07 | $0.0531 | $0.0591 | $0.0614 | $0.0516 |
2021-05-08 | $0.0591 | $0.0591 | $0.0591 | $0.0591 |
2021-05-31 | $0.0231800 | $0.0216400 | $0.0242600 | $0.0209000 |
2021-06-01 | $0.0216300 | $0.0209100 | $0.0289800 | $0.0209100 |
2021-06-02 | $0.0209100 | $0.0236700 | $0.0270600 | $0.0210400 |
2021-06-03 | $0.0236700 | $0.0236300 | $0.0236700 | $0.0236200 |
2021-06-04 | $0.0255000 | $0.0265400 | $0.0265400 | $0.0188000 |
2021-06-05 | $0.0265400 | $0.0259400 | $0.0259400 | $0.0195500 |
2021-06-06 | $0.0259400 | $0.0259800 | $0.0259800 | $0.0259100 |
2021-06-30 | $0.0254900 | $0.0248900 | $0.0248900 | $0.0217300 |
2021-07-01 | $0.0248900 | $0.0248500 | $0.0249000 | $0.0248500 |
2021-07-02 | $0.0208000 | $0.0236600 | $0.0236600 | $0.0209600 |
2021-07-03 | $0.0236600 | $0.0222000 | $0.0242800 | $0.0222000 |
2021-07-04 | $0.0222000 | $0.0225800 | $0.0247000 | $0.0225800 |
2021-07-05 | $0.0225800 | $0.0235900 | $0.0235900 | $0.0215700 |
2021-07-06 | $0.0235900 | $0.0226000 | $0.0239700 | $0.0219100 |
2021-07-07 | $0.0226000 | $0.0206700 | $0.0223600 | $0.0203300 |
2021-07-08 | $0.0206700 | $0.0206400 | $0.0206700 | $0.0202700 |
2021-08-02 | $0.0171400 | $0.0176200 | $0.0180100 | $0.0168400 |
2021-08-03 | $0.0176200 | $0.0175700 | $0.0183300 | $0.0171900 |
2021-08-04 | $0.0175700 | $0.0175800 | $0.0175900 | $0.0175500 |
2021-08-05 | $0.0190700 | $0.0184000 | $0.0204400 | $0.0184000 |
2021-08-06 | $0.0184000 | $0.0184000 | $0.0184200 | $0.0184000 |
2021-08-07 | $0.0188500 | $0.0209700 | $0.0218600 | $0.0187400 |
2021-08-08 | $0.0209700 | $0.0208900 | $0.0209700 | $0.0208900 |
2021-08-31 | $0.0314900 | $0.0344300 | $0.0344300 | $0.0311300 |
2021-09-01 | $0.0344300 | $0.0371200 | $0.0371200 | $0.0312600 |
2021-09-02 | $0.0371200 | $0.0371600 | $0.0371600 | $0.0371000 |
2021-09-06 | $0.0347000 | $0.0368900 | $0.0405700 | $0.0353000 |
2021-09-07 | $0.0368900 | $0.0368900 | $0.0369000 | $0.0368800 |
2021-09-30 | $0.0265900 | $0.0333100 | $0.0333100 | $0.0271700 |
2021-10-01 | $0.0333100 | $0.0333300 | $0.0333300 | $0.0333000 |
2021-10-02 | $0.0346800 | $0.0338500 | $0.0348000 | $0.0333700 |
2021-10-03 | $0.0338500 | $0.0332800 | $0.0342500 | $0.0323200 |
2021-10-04 | $0.0332800 | $0.0332500 | $0.0332800 | $0.0332500 |
2021-10-05 | $0.0354800 | $0.0381100 | $0.0391400 | $0.0360500 |
2021-10-06 | $0.0381100 | $0.0387400 | $0.0409600 | $0.0387400 |
2021-10-07 | $0.0387400 | $0.0370200 | $0.0387500 | $0.0359100 |
2021-11-03 | $0.0272000 | $0.0258000 | $0.0276900 | $0.0239100 |
2021-11-04 | $0.0258000 | $0.0264200 | $0.0276500 | $0.0233500 |
2021-11-05 | $0.0264200 | $0.0264400 | $0.0264400 | $0.0264200 |
2021-11-06 | $0.0231900 | $0.0246100 | $0.0252300 | $0.0233800 |
2021-11-07 | $0.0246100 | $0.0246100 | $0.0246100 | $0.0246100 |
2021-11-30 | $0.0196700 | $0.0205100 | $0.0205100 | $0.0170900 |
2021-12-01 | $0.0205100 | $0.0204800 | $0.0205300 | $0.0204800 |
2021-12-05 | $0.0236400 | $0.0227500 | $0.0237400 | $0.0227500 |
2021-12-06 | $0.0227500 | $0.0227700 | $0.0227700 | $0.0227500 |
2021-12-07 | $0.0227500 | $0.0202500 | $0.0227800 | $0.0202500 |
2021-12-08 | $0.0202500 | $0.0202700 | $0.0202700 | $0.0202500 |
2021-12-31 | $0.0179100 | $0.0226400 | $0.0226400 | $0.0175500 |
2022-01-01 | $0.0226400 | $0.0329400 | $0.0334200 | $0.0176600 |
2022-01-02 | $0.0329400 | $0.0189300 | $0.0326500 | $0.0179800 |
2022-01-03 | $0.0189300 | $0.0189000 | $0.0189300 | $0.0188900 |
2022-01-04 | $0.0185800 | $0.0201600 | $0.0220000 | $0.0155800 |
2022-01-05 | $0.0201600 | $0.0139000 | $0.0191100 | $0.0139000 |
2022-01-06 | $0.0139000 | $0.0176700 | $0.0176700 | $0.0137900 |
2022-01-07 | $0.0176700 | $0.0128800 | $0.0170300 | $0.0128800 |
2022-01-08 | $0.0128800 | $0.0129100 | $0.0129100 | $0.0128800 |
2022-01-31 | $0.0140300 | $0.008469 | $0.0142400 | $0.008469 |
2022-02-01 | $0.008469 | $0.008519 | $0.008519 | $0.008519 |
2022-02-02 | $0.008519 | $0.008524 | $0.008526 | $0.008518 |
2022-02-04 | $0.0112000 | $0.0124800 | $0.0141400 | $0.0124800 |
2022-02-05 | $0.0124800 | $0.0124700 | $0.0124800 | $0.0124600 |
2022-03-01 | $0.0125200 | $0.0111100 | $0.0128800 | $0.0111100 |
2022-03-02 | $0.0111100 | $0.0109800 | $0.0109800 | $0.0109800 |
2022-03-03 | $0.0109800 | $0.0101900 | $0.0106200 | $0.0101900 |
2022-03-04 | $0.0102900 | $0.0102400 | $0.0104400 | $0.0100000 |
2022-03-05 | $0.0102400 | $0.0100000 | $0.0106400 | $0.0100000 |
2022-03-06 | $0.009607 | $0.009606 | $0.009608 | $0.009600 |
2022-03-07 | $0.008839 | $0.008747 | $0.008747 | $0.008747 |
2022-03-08 | $0.008747 | $0.008745 | $0.008755 | $0.008745 |
2022-04-03 | $0.009040 | $0.009270 | $0.009420 | $0.008520 |
2022-04-04 | $0.0101800 | $0.0101600 | $0.0101900 | $0.0101500 |
2022-04-06 | $0.0100100 | $0.007340 | $0.009499 | $0.007340 |
2022-04-07 | $0.007340 | $0.008259 | $0.008259 | $0.007389 |
2022-04-08 | $0.008259 | $0.008239 | $0.008259 | $0.008237 |
2022-05-02 | $0.005370 | $0.005310 | $0.005640 | $0.0049800 |
2022-05-03 | $0.009628 | $0.009623 | $0.009630 | $0.009621 |
2022-05-04 | $0.009054 | $0.0047620 | $0.009523 | $0.0047620 |
2022-05-05 | $0.0047620 | $0.0047630 | $0.0047630 | $0.0047610 |
2022-05-08 | $0.008513 | $0.008168 | $0.008168 | $0.008168 |
2022-05-09 | $0.005249 | $0.0047200 | $0.005329 | $0.0044100 |
2022-05-10 | $0.007215 | $0.007218 | $0.007251 | $0.007206 |
2022-06-14 | $0.0022070 | $0.0023360 | $0.0023360 | $0.0020410 |
2022-06-15 | $0.0015810 | $0.0015800 | $0.0015820 | $0.0015790 |
2022-06-17 | $0.0020750 | $0.0021160 | $0.0021350 | $0.0020560 |
2022-06-18 | $0.0014530 | $0.0014520 | $0.0014540 | $0.0014510 |
2022-06-30 | $0.0028130 | $0.0027870 | $0.0029860 | $0.0025880 |
2022-07-01 | $0.0027870 | $0.0030800 | $0.0034650 | $0.0025020 |
2022-07-02 | $0.0030800 | $0.0028840 | $0.0030760 | $0.0028840 |
2022-07-03 | $0.0028840 | $0.0028830 | $0.0028850 | $0.0028820 |
2022-07-06 | $0.0028220 | $0.0028760 | $0.0030820 | $0.0024650 |
2022-07-07 | $0.0028760 | $0.0028100 | $0.0030260 | $0.0025930 |
2022-07-08 | $0.0028100 | $0.0030230 | $0.0030230 | $0.0028070 |
2022-07-09 | $0.0030230 | $0.0030250 | $0.0030250 | $0.0030210 |
2022-08-02 | $0.0032580 | $0.0032190 | $0.0034490 | $0.0029890 |
2022-08-03 | $0.0032190 | $0.0032220 | $0.0032220 | $0.0032190 |
2022-08-04 | $0.0031960 | $0.0031670 | $0.0033930 | $0.0029410 |
2022-08-05 | $0.0031670 | $0.0031650 | $0.0031680 | $0.0031650 |
2022-08-06 | $0.0032650 | $0.0032140 | $0.0032140 | $0.0029840 |
2022-08-07 | $0.0032140 | $0.0032140 | $0.0032140 | $0.0032120 |
2022-08-09 | $0.0033340 | $0.0032420 | $0.0034730 | $0.0032420 |
2022-08-10 | $0.0032420 | $0.0032370 | $0.0032420 | $0.0032360 |
2022-08-31 | $0.0025760 | $0.0026070 | $0.0026070 | $0.0026070 |
2022-09-01 | $0.0026070 | $0.0026170 | $0.0028180 | $0.0026170 |
2022-09-02 | $0.0026170 | $0.0025940 | $0.0025940 | $0.0025940 |
2022-09-03 | $0.0025940 | $0.0025920 | $0.0025960 | $0.0025920 |
2022-09-06 | $0.0025730 | $0.0024430 | $0.0024430 | $0.0018790 |
2022-09-07 | $0.0024430 | $0.0025070 | $0.0027000 | $0.0019290 |
2022-09-08 | $0.0025070 | $0.0027050 | $0.0028980 | $0.0019320 |
2022-09-09 | $0.0027050 | $0.0027040 | $0.0027060 | $0.0027040 |
2022-10-01 | $0.0021520 | $0.0022300 | $0.0022560 | $0.0021250 |
2022-10-02 | $0.0022300 | $0.0021930 | $0.0022310 | $0.0021170 |
2022-10-03 | $0.0021960 | $0.0021570 | $0.0022890 | $0.0021310 |
2022-10-04 | $0.0021570 | $0.0022060 | $0.0022610 | $0.0021520 |
2022-10-05 | $0.0022060 | $0.0021650 | $0.0021920 | $0.0021520 |
2022-10-06 | $0.0021640 | $0.0021770 | $0.0021770 | $0.0021100 |
2022-10-07 | $0.0021770 | $0.0021430 | $0.0021700 | $0.0021300 |
2022-10-08 | $0.0021430 | $0.0021310 | $0.0021440 | $0.0021050 |
2022-10-09 | $0.0021310 | $0.0021570 | $0.0021970 | $0.0021310 |
2022-10-10 | $0.0021570 | $0.0021550 | $0.0021570 | $0.0021550 |
2022-11-09 | $0.0017480 | $0.0015460 | $0.0015570 | $0.0014460 |
2022-11-10 | $0.0014240 | $0.0014250 | $0.0014270 | $0.0014210 |
2022-11-13 | $0.0015560 | $0.0015860 | $0.0015860 | $0.0015130 |
2022-11-14 | $0.0014680 | $0.0014700 | $0.0014700 | $0.0014660 |
2022-11-30 | $0.0014100 | $0.0014890 | $0.0016190 | $0.0013470 |
2022-12-01 | $0.0014890 | $0.0014890 | $0.0014910 | $0.0014880 |
2022-12-03 | $0.0015290 | $0.0014530 | $0.0016270 | $0.0012920 |
2022-12-04 | $0.0014530 | $0.0014640 | $0.0014650 | $0.0014510 |
2022-12-09 | $0.0014470 | $0.0014020 | $0.0016170 | $0.0012630 |
2022-12-10 | $0.0014020 | $0.0014020 | $0.0014020 | $0.0014020 |
2022-12-31 | $0.0013670 | $0.0013150 | $0.0014700 | $0.0012430 |
2023-01-01 | $0.0013150 | $0.0014640 | $0.0014760 | $0.0012960 |
2023-01-02 | $0.0014640 | $0.0013230 | $0.0014930 | $0.0013110 |
2023-01-03 | $0.0013230 | $0.0013230 | $0.0013230 | $0.0013230 |
2023-01-04 | $0.0012870 | $0.0013320 | $0.0014320 | $0.0012820 |
2023-01-05 | $0.0013320 | $0.0013200 | $0.0013320 | $0.0013190 |
2023-01-06 | $0.0013510 | $0.0014080 | $0.0014970 | $0.0013070 |
2023-01-07 | $0.0014080 | $0.0013270 | $0.0014410 | $0.0013020 |
2023-01-08 | $0.0013270 | $0.0014820 | $0.0014950 | $0.0013270 |
2023-01-09 | $0.0014820 | $0.0014820 | $0.0014830 | $0.0014820 |
2023-02-01 | $0.0028220 | $0.0027410 | $0.0029550 | $0.0026760 |
2023-02-02 | $0.0027410 | $0.0027300 | $0.0027460 | $0.0027250 |
2023-02-06 | $0.0028850 | $0.0030510 | $0.0032290 | $0.0027770 |
2023-02-07 | $0.0030510 | $0.0030520 | $0.0030530 | $0.0030490 |
2023-02-09 | $0.0035990 | $0.0030920 | $0.0033850 | $0.0028600 |
2023-02-10 | $0.0030920 | $0.0030900 | $0.0030920 | $0.0030900 |
2023-02-28 | $0.0029400 | $0.0027280 | $0.0030490 | $0.0026320 |
2023-03-01 | $0.0027280 | $0.0027290 | $0.0027300 | $0.0027280 |
2023-03-04 | $0.0024170 | $0.0026950 | $0.0029140 | $0.0023970 |
2023-03-05 | $0.0026950 | $0.0026980 | $0.0026980 | $0.0026950 |
2023-03-06 | $0.0027540 | $0.0027090 | $0.0027560 | $0.0025050 |
2023-03-07 | $0.0027090 | $0.0027090 | $0.0027090 | $0.0027090 |
2023-03-31 | $0.0022600 | $0.0024780 | $0.0025510 | $0.0021140 |
2023-04-01 | $0.0024780 | $0.0024780 | $0.0024790 | $0.0024780 |
2023-04-05 | $0.0023210 | $0.0023680 | $0.0025970 | $0.0023680 |
2023-04-06 | $0.0023680 | $0.0024350 | $0.0024540 | $0.0021730 |
2023-04-07 | $0.0024350 | $0.0023500 | $0.0024430 | $0.0020890 |
2023-04-08 | $0.0023500 | $0.0023490 | $0.0023680 | $0.0023490 |
2023-04-30 | $0.0025390 | $0.0023560 | $0.0025060 | $0.0020200 |
2023-05-01 | $0.0023560 | $0.0022530 | $0.0023630 | $0.0021060 |
2023-05-02 | $0.0022530 | $0.0023020 | $0.0023020 | $0.0021150 |
2023-05-03 | $0.0023020 | $0.0020580 | $0.0023630 | $0.0020390 |
2023-05-04 | $0.0020580 | $0.0020580 | $0.0020590 | $0.0020570 |
2023-05-05 | $0.0022540 | $0.0022160 | $0.0023960 | $0.0020560 |
2023-05-06 | $0.0022160 | $0.0022820 | $0.0023010 | $0.0019210 |
2023-05-07 | $0.0022820 | $0.0024620 | $0.0030820 | $0.0019920 |
2023-05-08 | $0.0024620 | $0.0021510 | $0.0025950 | $0.0021130 |
2023-05-09 | $0.0021510 | $0.0021680 | $0.0021690 | $0.0021490 |
2023-06-01 | $0.0020240 | $0.0018990 | $0.0022720 | $0.0018250 |
2023-06-02 | $0.0018990 | $0.0018120 | $0.0021930 | $0.0017930 |
2023-06-03 | $0.0018120 | $0.0020820 | $0.0021010 | $0.0017790 |
2023-06-04 | $0.0020820 | $0.0020630 | $0.0020820 | $0.0020620 |
2023-06-05 | $0.0020420 | $0.0017930 | $0.0019750 | $0.0016480 |
2023-06-06 | $0.0017930 | $0.0018120 | $0.0018310 | $0.0017930 |
2023-06-07 | $0.0016980 | $0.0018870 | $0.0020710 | $0.0016490 |
2023-06-08 | $0.0018870 | $0.0019750 | $0.0021420 | $0.0017540 |
2023-06-09 | $0.0019750 | $0.0021530 | $0.0021720 | $0.0017480 |
2023-06-10 | $0.0021530 | $0.0021720 | $0.0021720 | $0.0021530 |
2023-09-22 | $0.0012830 | $0.0012740 | $0.0013220 | $0.0012430 |
2023-09-23 | $0.0012740 | $0.0012910 | $0.0013230 | $0.0012750 |
2023-09-24 | $0.0012910 | $0.0013600 | $0.0013750 | $0.0012800 |
2023-09-25 | $0.0013600 | $0.0013340 | $0.0014130 | $0.0013020 |
2023-09-26 | $0.0013340 | $0.0013220 | $0.0013700 | $0.0012910 |
2023-09-27 | $0.0013220 | $0.0012940 | $0.0013420 | $0.0012620 |
2023-09-28 | $0.0012940 | $0.0012890 | $0.0014050 | $0.0012560 |
2023-09-29 | $0.0012890 | $0.0012840 | $0.0013340 | $0.0012670 |
2023-09-30 | $0.0012840 | $0.0013030 | $0.0013200 | $0.0012700 |
2023-10-01 | $0.0013030 | $0.0013000 | $0.0013690 | $0.0012830 |
2023-10-02 | $0.0013000 | $0.0013580 | $0.0013870 | $0.0012910 |
2023-10-27 | $0.0013710 | $0.0013530 | $0.0013880 | $0.0013170 |
2023-10-28 | $0.0013530 | $0.0012790 | $0.0013500 | $0.0011370 |
2023-10-29 | $0.0012790 | $0.0013470 | $0.0013650 | $0.0012750 |
2023-10-30 | $0.0013470 | $0.0013390 | $0.0013750 | $0.0012850 |
2023-10-31 | $0.0013390 | $0.0013800 | $0.0013800 | $0.0012890 |
2023-11-01 | $0.0013800 | $0.0013670 | $0.0014410 | $0.0013490 |
2023-11-02 | $0.0013670 | $0.0015130 | $0.0015310 | $0.0012970 |
2023-11-03 | $0.0015130 | $0.0014300 | $0.0015770 | $0.0014120 |
2023-11-04 | $0.0014300 | $0.0014860 | $0.0015230 | $0.0014110 |
2023-11-05 | $0.0014860 | $0.0014770 | $0.0015340 | $0.0014390 |
2023-11-06 | $0.0014770 | $0.0015780 | $0.0016160 | $0.0014450 |
2023-11-07 | $0.0015780 | $0.0015650 | $0.0016220 | $0.0015090 |
2023-11-08 | $0.0015650 | $0.0016060 | $0.0016250 | $0.0015300 |
2023-11-09 | $0.0016060 | $0.0015910 | $0.0018240 | $0.0015700 |
2023-11-10 | $0.0015910 | $0.0017670 | $0.0017880 | $0.0015380 |
2023-11-11 | $0.0017670 | $0.0017250 | $0.0017460 | $0.0016220 |
2023-11-12 | $0.0017250 | $0.0017590 | $0.0017590 | $0.0016770 |
2023-11-13 | $0.0017590 | $0.0016850 | $0.0018080 | $0.0016850 |
2023-11-14 | $0.0016850 | $0.0017030 | $0.0017220 | $0.0016040 |
2023-11-15 | $0.0017030 | $0.0017920 | $0.0018540 | $0.0017510 |
2023-11-16 | $0.0017920 | $0.0015890 | $0.0017260 | $0.0015300 |
2023-11-17 | $0.0015890 | $0.0017260 | $0.0018440 | $0.0015690 |
2023-11-18 | $0.0017260 | $0.0016690 | $0.0018260 | $0.0016490 |
2023-11-19 | $0.0016690 | $0.0017110 | $0.0017710 | $0.0016700 |
2023-11-20 | $0.0017110 | $0.0016380 | $0.0017600 | $0.0016180 |
2023-11-21 | $0.0016380 | $0.0015470 | $0.0016440 | $0.0015080 |
2023-11-22 | $0.0015470 | $0.0017340 | $0.0017750 | $0.0016100 |
2023-11-23 | $0.0017340 | $0.0016500 | $0.0017740 | $0.0016290 |
2023-11-24 | $0.0016500 | $0.0016240 | $0.0016870 | $0.0015830 |
2023-11-25 | $0.0016240 | $0.0016050 | $0.0016460 | $0.0015840 |
2023-11-26 | $0.0016050 | $0.0016090 | $0.0016300 | $0.0015680 |
2023-11-27 | $0.0016090 | $0.0015610 | $0.0016420 | $0.0015210 |
2023-11-28 | $0.0015610 | $0.0015570 | $0.0016390 | $0.0015370 |
2023-11-29 | $0.0015570 | $0.0015410 | $0.0016010 | $0.0014800 |
2023-11-30 | $0.0015420 | $0.0016010 | $0.0016420 | $0.0014990 |
2023-12-01 | $0.0016010 | $0.0016080 | $0.0016500 | $0.0015660 |
2023-12-02 | $0.0016080 | $0.0016460 | $0.0017110 | $0.0016240 |
2023-12-03 | $0.0016460 | $0.0016890 | $0.0017770 | $0.0016670 |
2023-12-04 | $0.0016890 | $0.0017720 | $0.0018170 | $0.0017050 |
2023-12-05 | $0.0017720 | $0.0018120 | $0.0018580 | $0.0017430 |
2023-12-06 | $0.0018120 | $0.0017640 | $0.0018090 | $0.0017190 |
2023-12-07 | $0.0017640 | $0.0017910 | $0.0019800 | $0.0017910 |
2023-12-08 | $0.0017910 | $0.0018160 | $0.0018400 | $0.0017460 |
2023-12-09 | $0.0018160 | $0.0018260 | $0.0018960 | $0.0018030 |
2023-12-10 | $0.0018260 | $0.0018580 | $0.0018820 | $0.0018110 |
2023-12-11 | $0.0018580 | $0.0017790 | $0.0018460 | $0.0017130 |
2023-12-12 | $0.0017790 | $0.0017400 | $0.0018060 | $0.0017400 |
2023-12-13 | $0.0017400 | $0.0017180 | $0.0018310 | $0.0016730 |
2023-12-14 | $0.0017180 | $0.0017370 | $0.0017830 | $0.0017140 |
2023-12-15 | $0.0017370 | $0.0016870 | $0.0017100 | $0.0016210 |
2023-12-16 | $0.0016870 | $0.0016480 | $0.0016930 | $0.0016040 |
2023-12-17 | $0.0016480 | $0.0016020 | $0.0016680 | $0.0016020 |
2023-12-18 | $0.0016020 | $0.0016860 | $0.0017310 | $0.0016200 |
2023-12-19 | $0.0016860 | $0.0015890 | $0.0016550 | $0.0015460 |
2023-12-20 | $0.0015890 | $0.0016300 | $0.0016740 | $0.0015630 |
2023-12-21 | $0.0016300 | $0.0016130 | $0.0017250 | $0.0015900 |
2023-12-22 | $0.0016130 | $0.0016290 | $0.0016980 | $0.0016050 |
2023-12-23 | $0.0016290 | $0.0016630 | $0.0017090 | $0.0016170 |
2023-12-24 | $0.0016630 | $0.0016760 | $0.0017440 | $0.0016080 |
2023-12-25 | $0.0016760 | $0.0017040 | $0.0017270 | $0.0016130 |
2023-12-26 | $0.0017040 | $0.0017850 | $0.0018520 | $0.0016510 |
2023-12-27 | $0.0017850 | $0.0019760 | $0.0021900 | $0.0019040 |
2023-12-28 | $0.0019760 | $0.0019230 | $0.0019700 | $0.0018060 |
2023-12-29 | $0.0019230 | $0.0017710 | $0.0018860 | $0.0017710 |
2023-12-30 | $0.0017710 | $0.0018330 | $0.0018560 | $0.0017420 |
2023-12-31 | $0.0018330 | $0.0017340 | $0.0018250 | $0.0017110 |
2024-01-01 | $0.0017340 | $0.0017410 | $0.0018350 | $0.0017410 |
2024-01-02 | $0.0017410 | $0.0017440 | $0.0017910 | $0.0016730 |
2024-01-03 | $0.0017440 | $0.0016140 | $0.0017680 | $0.0015700 |
2024-01-04 | $0.0016140 | $0.0016790 | $0.0017250 | $0.0016110 |
2024-01-05 | $0.0016790 | $0.0017250 | $0.0017930 | $0.0016350 |
2024-01-06 | $0.0017250 | $0.0017040 | $0.0017260 | $0.0016590 |
2024-01-07 | $0.0017040 | $0.0016670 | $0.0017340 | $0.0016450 |
2024-01-08 | $0.0016670 | $0.0016790 | $0.0016990 | $0.0016670 |
2024-01-09 | $0.0017490 | $0.0017120 | $0.0018530 | $0.0016880 |
2024-01-10 | $0.0017120 | $0.0017830 | $0.0019130 | $0.0017580 |
2024-01-11 | $0.0017830 | $0.0018070 | $0.0018850 | $0.0017810 |
2024-01-12 | $0.0018070 | $0.0017400 | $0.0018160 | $0.0016390 |
2024-01-13 | $0.0017400 | $0.0017530 | $0.0018300 | $0.0017010 |
2024-01-14 | $0.0017530 | $0.0017540 | $0.0018780 | $0.0016800 |
2024-01-15 | $0.0017540 | $0.0017570 | $0.0018570 | $0.0017070 |
2024-01-16 | $0.0017570 | $0.0017330 | $0.0018370 | $0.0017330 |
2024-01-17 | $0.0017330 | $0.0017440 | $0.0017700 | $0.0016940 |
2024-01-18 | $0.0017440 | $0.0016790 | $0.0017280 | $0.0016290 |
2024-01-19 | $0.0016790 | $0.0016680 | $0.0017430 | $0.0016190 |
2024-01-20 | $0.0016680 | $0.0017030 | $0.0017270 | $0.0016290 |
2024-01-21 | $0.0017050 | $0.0016700 | $0.0017430 | $0.0016210 |
2024-01-22 | $0.0016700 | $0.0015260 | $0.0015950 | $0.0014330 |
2024-01-23 | $0.0015260 | $0.0015240 | $0.0015470 | $0.0014120 |
2024-01-24 | $0.0015240 | $0.0016090 | $0.0016530 | $0.0014750 |
2024-01-25 | $0.0016090 | $0.0015520 | $0.0016410 | $0.0015300 |
2024-01-26 | $0.0015520 | $0.0015640 | $0.0016100 | $0.0015190 |
2024-01-27 | $0.0015640 | $0.0015420 | $0.0015880 | $0.0015200 |
2024-01-28 | $0.0015420 | $0.0014890 | $0.0015340 | $0.0014890 |
2024-01-29 | $0.0014890 | $0.0015300 | $0.0015760 | $0.0015060 |
2024-01-30 | $0.0015300 | $0.0014760 | $0.0015700 | $0.0013590 |
2024-01-31 | $0.0014760 | $0.0014150 | $0.0014830 | $0.0013690 |
2024-02-01 | $0.0014150 | $0.0014280 | $0.0014740 | $0.0014050 |
2024-02-02 | $0.0014280 | $0.0015000 | $0.0016390 | $0.0014080 |
2024-02-03 | $0.0015000 | $0.0015840 | $0.0016300 | $0.0014690 |
2024-02-04 | $0.0015840 | $0.0016480 | $0.0016940 | $0.0015110 |
2024-02-05 | $0.0016480 | $0.0015630 | $0.0016780 | $0.0015170 |
2024-02-06 | $0.0015630 | $0.0015420 | $0.0016840 | $0.0015180 |
2024-02-07 | $0.0015420 | $0.0015520 | $0.0015760 | $0.0015030 |
2024-02-08 | $0.0015520 | $0.0016210 | $0.0016700 | $0.0014760 |
2024-02-09 | $0.0016210 | $0.0015920 | $0.0016670 | $0.0015920 |
2024-02-10 | $0.0015920 | $0.0015760 | $0.0016510 | $0.0015510 |
2024-02-11 | $0.0015760 | $0.0015300 | $0.0016050 | $0.0015300 |
2024-02-12 | $0.0015300 | $0.0015700 | $0.0017030 | $0.0015700 |
2024-02-13 | $0.0015700 | $0.0015590 | $0.0016110 | $0.0015320 |
2024-02-14 | $0.0015590 | $0.0015550 | $0.0016670 | $0.0015000 |
2024-02-15 | $0.0015550 | $0.0016100 | $0.0016390 | $0.0015540 |
2024-02-16 | $0.0016100 | $0.0015840 | $0.0016100 | $0.0015780 |
2024-02-17 | $0.0015700 | $0.0015610 | $0.0017000 | $0.0015330 |
2024-02-18 | $0.0015610 | $0.0015850 | $0.0016420 | $0.0015560 |
2024-02-19 | $0.0015850 | $0.0016200 | $0.0016490 | $0.0015610 |
2024-02-20 | $0.0016200 | $0.0015980 | $0.0016890 | $0.0015680 |
2024-02-21 | $0.0015980 | $0.0015730 | $0.0016620 | $0.0015440 |
2024-02-22 | $0.0015730 | $0.0015740 | $0.0016040 | $0.0015150 |
2024-02-23 | $0.0015740 | $0.0015490 | $0.0016360 | $0.0014900 |
2024-02-24 | $0.0015490 | $0.0015260 | $0.0015860 | $0.0014960 |
2024-02-25 | $0.0015260 | $0.0015560 | $0.0016190 | $0.0015250 |
2024-02-26 | $0.0015560 | $0.0015890 | $0.0016530 | $0.0015570 |
2024-02-27 | $0.0015890 | $0.0015570 | $0.0016220 | $0.0014920 |
2024-02-28 | $0.0015570 | $0.0015580 | $0.0016590 | $0.0014900 |
2024-02-29 | $0.0015580 | $0.0014710 | $0.0015370 | $0.0014370 |
2024-03-01 | $0.0014710 | $0.0014770 | $0.0015460 | $0.0014770 |
2024-03-02 | $0.0014770 | $0.0016090 | $0.0016430 | $0.0014720 |
2024-03-03 | $0.0016090 | $0.0015700 | $0.0016750 | $0.0015700 |
2024-03-04 | $0.0015700 | $0.0015980 | $0.0017430 | $0.0015620 |
2024-03-05 | $0.0015980 | $0.0014940 | $0.0016010 | $0.0014590 |
2024-03-06 | $0.0014940 | $0.0016430 | $0.0016810 | $0.0015280 |
2024-03-07 | $0.0016430 | $0.0021310 | $0.0027900 | $0.0016270 |
2024-03-08 | $0.0021310 | $0.005566 | $0.007706 | $0.0019850 |
2024-03-09 | $0.005566 | $0.008492 | $0.1331000 | $0.005596 |
2024-03-10 | $0.008492 | $0.006327 | $0.008424 | $0.005590 |
2024-03-11 | $0.006327 | $0.005204 | $0.006627 | $0.005001 |
2024-03-12 | $0.005204 | $0.005969 | $0.007322 | $0.0045760 |
2024-03-13 | $0.005969 | $0.006292 | $0.007093 | $0.005490 |
2024-03-14 | $0.006292 | $0.005433 | $0.006209 | $0.005084 |
2024-03-15 | $0.005433 | $0.0048650 | $0.005352 | $0.0044540 |
2024-03-16 | $0.0048650 | $0.0049990 | $0.006090 | $0.0044710 |
2024-03-17 | $0.0049990 | $0.005317 | $0.005572 | $0.005098 |
2024-03-18 | $0.005317 | $0.0047520 | $0.005210 | $0.0046820 |
2024-03-19 | $0.0047520 | $0.0041380 | $0.0043590 | $0.0036640 |
2024-03-20 | $0.0041380 | $0.005521 | $0.005978 | $0.0044660 |
2024-03-21 | $0.005521 | $0.005413 | $0.006181 | $0.005238 |
2024-03-22 | $0.005413 | $0.005006 | $0.005206 | $0.0047390 |
2024-03-23 | $0.005006 | $0.005395 | $0.005395 | $0.0048960 |
2024-03-24 | $0.005395 | $0.005285 | $0.005631 | $0.005182 |
2024-03-25 | $0.005285 | $0.005099 | $0.005638 | $0.005027 |
2024-03-26 | $0.005099 | $0.0046280 | $0.005310 | $0.0044130 |
2024-03-27 | $0.0046280 | $0.0043750 | $0.0045500 | $0.0042350 |
2024-03-28 | $0.0043750 | $0.0042730 | $0.0044510 | $0.0041310 |
2024-03-29 | $0.0042730 | $0.0042310 | $0.0042880 | $0.0042000 |
ShareRing is an online sharing platform that allows users to share things with each other without any kind of currency exchange fees. The ShareRing app allows users to find sharing services around them and to pay for them with a globally accepted token, SHR.
SHR is an Ethereum-based token used for all payments within the ShareRing ecosystem.
Sorry, detailed technology about ShareToken is not currently available
Sorry, detailed features about ShareToken is not currently available
ShareRing is an online sharing platform that allows users to share things with each other without any kind of currency exchange fees. The ShareRing app allows users to find sharing services around them and to pay for them with a globally accepted token, SHR.
SHR is an Ethereum-based token used for all payments within the ShareRing ecosystem.
Team:
The ShareRing ICO will start on the 4th of June and will last until the 4th of July. The ICO token allocation represents 52% of the total token supply and will be available for a $0.02 base price. The tokens can be purchased with ETH. The ICO funding target is set at $38,000,000 as well as the cap.
Token Reserve Split (48%):
The ShareRing ICO features Bounties.