Store and manage digital currencies with ease
Be your own bank
Date | Open | Close | High | Low |
---|---|---|---|---|
2018-11-05 | $0.0708 | $0.0772 | $0.0864 | $0.0666 |
2018-11-06 | $0.0772 | $0.0845 | $0.1032000 | $0.0801 |
2018-11-07 | $0.0845 | $0.0821 | $0.0959 | $0.0785 |
2018-11-08 | $0.0821 | $0.0772 | $0.0896 | $0.0713 |
2018-11-09 | $0.0772 | $0.0723 | $0.0820 | $0.0649 |
2018-11-10 | $0.0723 | $0.0678 | $0.0784 | $0.0677 |
2018-11-11 | $0.0678 | $0.0675 | $0.0708 | $0.0625 |
2018-11-12 | $0.0675 | $0.0674 | $0.0704 | $0.0632 |
2018-11-13 | $0.0674 | $0.0619 | $0.0692 | $0.0619 |
2018-11-14 | $0.0619 | $0.0566 | $0.0585 | $0.0456800 |
2018-11-15 | $0.0566 | $0.0540 | $0.0573 | $0.0492300 |
2018-11-16 | $0.0540 | $0.0509 | $0.0559 | $0.0489900 |
2018-11-17 | $0.0509 | $0.0577 | $0.0627 | $0.0488500 |
2018-11-18 | $0.0577 | $0.0744 | $0.0791 | $0.0588 |
2018-11-19 | $0.0744 | $0.0590 | $0.0650 | $0.0554 |
2018-11-20 | $0.0590 | $0.0520 | $0.0562 | $0.0446100 |
2018-11-21 | $0.0520 | $0.0528 | $0.0567 | $0.0490200 |
2018-11-22 | $0.0528 | $0.0516 | $0.0524 | $0.0480600 |
2018-11-23 | $0.0516 | $0.0487600 | $0.0531 | $0.0468200 |
2018-11-24 | $0.0487600 | $0.0457800 | $0.0471400 | $0.0438100 |
2018-11-25 | $0.0457700 | $0.0439000 | $0.0480000 | $0.0397000 |
2018-11-26 | $0.0438700 | $0.0399400 | $0.0418300 | $0.0356500 |
2018-11-27 | $0.0399500 | $0.0399100 | $0.0425800 | $0.0372700 |
2018-11-28 | $0.0399200 | $0.0445100 | $0.0463300 | $0.0424100 |
2018-11-29 | $0.0445100 | $0.0448300 | $0.0454200 | $0.0413900 |
2018-11-30 | $0.0448300 | $0.0431300 | $0.0437300 | $0.0409300 |
2018-12-01 | $0.0431300 | $0.0470600 | $0.0475700 | $0.0448500 |
2018-12-02 | $0.0470600 | $0.0470800 | $0.0470800 | $0.0419800 |
2018-12-03 | $0.0470800 | $0.0433800 | $0.0539 | $0.0395000 |
2018-12-04 | $0.0433800 | $0.0427500 | $0.0440200 | $0.0410900 |
2018-12-05 | $0.0427500 | $0.0389800 | $0.0452000 | $0.0371000 |
2018-12-06 | $0.0389800 | $0.0350200 | $0.0352600 | $0.0330100 |
2018-12-07 | $0.0350200 | $0.0333800 | $0.0364800 | $0.0305300 |
2018-12-08 | $0.0333800 | $0.0336200 | $0.0352700 | $0.0317500 |
2018-12-09 | $0.0336200 | $0.0374500 | $0.0418300 | $0.0339600 |
2018-12-10 | $0.0374500 | $0.0362700 | $0.0366600 | $0.0343800 |
2018-12-11 | $0.0362700 | $0.0334600 | $0.0352100 | $0.0330400 |
2018-12-12 | $0.0334600 | $0.0330700 | $0.0353900 | $0.0312300 |
2018-12-13 | $0.0330700 | $0.0336100 | $0.0343100 | $0.0311300 |
2018-12-14 | $0.0336100 | $0.0313500 | $0.0333200 | $0.0276900 |
2018-12-15 | $0.0313500 | $0.0330000 | $0.0345500 | $0.0300800 |
2018-12-16 | $0.0330000 | $0.0367200 | $0.0367200 | $0.0330800 |
2018-12-17 | $0.0367200 | $0.0391300 | $0.0429400 | $0.0370000 |
2018-12-18 | $0.0391300 | $0.0522 | $0.0590 | $0.0420000 |
2018-12-19 | $0.0522 | $0.0494000 | $0.0581 | $0.0486300 |
2018-12-20 | $0.0494000 | $0.0555 | $0.0655 | $0.0543 |
2018-12-21 | $0.0555 | $0.0497200 | $0.0558 | $0.0485600 |
2018-12-22 | $0.0497200 | $0.0579 | $0.0579 | $0.0535 |
2018-12-23 | $0.0579 | $0.0584 | $0.0644 | $0.0566 |
2018-12-24 | $0.0584 | $0.0617 | $0.0638 | $0.0564 |
2018-12-25 | $0.0617 | $0.0588 | $0.0617 | $0.0568 |
2018-12-26 | $0.0588 | $0.0603 | $0.0623 | $0.0580 |
2018-12-27 | $0.0603 | $0.0573 | $0.0593 | $0.0531 |
2018-12-28 | $0.0573 | $0.0671 | $0.0714 | $0.0653 |
2018-12-29 | $0.0671 | $0.0632 | $0.0679 | $0.0618 |
2018-12-30 | $0.0632 | $0.0660 | $0.0699 | $0.0612 |
2018-12-31 | $0.0660 | $0.0622 | $0.0665 | $0.0579 |
2019-01-01 | $0.0622 | $0.0628 | $0.0670 | $0.0587 |
2019-01-02 | $0.0628 | $0.0488500 | $0.0705 | $0.0488500 |
2019-01-03 | $0.0488500 | $0.0499400 | $0.0553 | $0.0428100 |
2019-01-04 | $0.0499400 | $0.0482900 | $0.0524 | $0.0402700 |
2019-01-05 | $0.0482900 | $0.0432400 | $0.0483500 | $0.0406500 |
2019-01-06 | $0.0432400 | $0.0502 | $0.0535 | $0.0396700 |
2019-01-07 | $0.0502 | $0.0497500 | $0.0515 | $0.0438000 |
2019-01-08 | $0.0497500 | $0.0514 | $0.0544 | $0.0488100 |
2019-01-09 | $0.0514 | $0.0506 | $0.0536 | $0.0498700 |
2019-01-10 | $0.0506 | $0.0444400 | $0.0457700 | $0.0396800 |
2019-01-11 | $0.0444400 | $0.0463600 | $0.0477900 | $0.0428000 |
2019-01-12 | $0.0463600 | $0.0465700 | $0.0476000 | $0.0440500 |
2019-01-13 | $0.0465700 | $0.0419600 | $0.0441300 | $0.0419600 |
2019-01-14 | $0.0419600 | $0.0477600 | $0.0479600 | $0.0428300 |
2019-01-15 | $0.0477600 | $0.0395300 | $0.0446200 | $0.0393200 |
2019-01-16 | $0.0395300 | $0.0350400 | $0.0455400 | $0.0209300 |
2019-01-17 | $0.0350400 | $0.0353000 | $0.0383300 | $0.0296900 |
2019-01-18 | $0.0353000 | $0.0338200 | $0.0379700 | $0.0330000 |
2019-01-19 | $0.0338200 | $0.0354100 | $0.0379200 | $0.0339700 |
2019-01-20 | $0.0354100 | $0.0330500 | $0.0349700 | $0.0324400 |
2019-01-21 | $0.0330500 | $0.0327400 | $0.0327400 | $0.0304800 |
2019-01-22 | $0.0327400 | $0.0323800 | $0.0351800 | $0.0288000 |
2019-01-23 | $0.0323800 | $0.0317800 | $0.0332000 | $0.0307600 |
2019-01-24 | $0.0317800 | $0.0331400 | $0.0334300 | $0.0318100 |
2019-01-25 | $0.0331400 | $0.0345400 | $0.0345400 | $0.0313300 |
2019-01-26 | $0.0345400 | $0.0379900 | $0.0395200 | $0.0344900 |
2019-01-27 | $0.0379900 | $0.0364800 | $0.0381000 | $0.0327000 |
2019-01-28 | $0.0364800 | $0.0337200 | $0.0351000 | $0.0319600 |
2019-01-29 | $0.0337200 | $0.0335000 | $0.0345700 | $0.0315000 |
2019-01-30 | $0.0335000 | $0.0339100 | $0.0364200 | $0.0338000 |
2019-01-31 | $0.0339100 | $0.0323800 | $0.0356400 | $0.0320700 |
2019-02-01 | $0.0323800 | $0.0345900 | $0.0363800 | $0.0310700 |
2019-02-02 | $0.0345900 | $0.0355200 | $0.0361000 | $0.0334300 |
2019-02-03 | $0.0355200 | $0.0345400 | $0.0364400 | $0.0339100 |
2019-02-04 | $0.0345400 | $0.0331200 | $0.0352300 | $0.0331200 |
2019-02-05 | $0.0331200 | $0.0333800 | $0.0355800 | $0.0322500 |
2019-02-06 | $0.0333800 | $0.0319600 | $0.0334100 | $0.0304900 |
2019-02-07 | $0.0319600 | $0.0326500 | $0.0347400 | $0.0318600 |
2019-02-08 | $0.0326500 | $0.0349100 | $0.0374000 | $0.0334900 |
2019-02-09 | $0.0349100 | $0.0348300 | $0.0364000 | $0.0348300 |
2019-02-10 | $0.0348300 | $0.0359200 | $0.0380400 | $0.0359200 |
2019-02-11 | $0.0359200 | $0.0343000 | $0.0354800 | $0.0338100 |
2019-02-12 | $0.0343000 | $0.0348000 | $0.0355600 | $0.0339300 |
2019-02-13 | $0.0348000 | $0.0329600 | $0.0347100 | $0.0326700 |
2019-02-14 | $0.0329600 | $0.0336300 | $0.0382900 | $0.0325100 |
2019-02-15 | $0.0336300 | $0.0353700 | $0.0353900 | $0.0334900 |
2019-02-16 | $0.0353700 | $0.0355400 | $0.0357500 | $0.0339600 |
2019-02-17 | $0.0355400 | $0.0354500 | $0.0387100 | $0.0353200 |
2019-02-18 | $0.0354500 | $0.0365000 | $0.0393700 | $0.0361900 |
2019-02-19 | $0.0365000 | $0.0362900 | $0.0369700 | $0.0343700 |
2019-02-20 | $0.0362900 | $0.0364100 | $0.0388900 | $0.0361100 |
2019-02-21 | $0.0364100 | $0.0368700 | $0.0374400 | $0.0353000 |
2019-02-22 | $0.0368700 | $0.0372600 | $0.0376200 | $0.0357700 |
2019-02-23 | $0.0372600 | $0.0396900 | $0.0404100 | $0.0382800 |
2019-02-24 | $0.0396900 | $0.0339000 | $0.0355700 | $0.0309500 |
2019-02-25 | $0.0339000 | $0.0355900 | $0.0374900 | $0.0340600 |
2019-02-26 | $0.0355900 | $0.0386000 | $0.0411100 | $0.0348300 |
2019-02-27 | $0.0386000 | $0.0426200 | $0.0448600 | $0.0380600 |
2019-02-28 | $0.0426200 | $0.0446900 | $0.0463400 | $0.0407400 |
2019-03-01 | $0.0446900 | $0.0446400 | $0.0446400 | $0.0446400 |
2019-03-02 | $0.0446400 | $0.0528 | $0.0575 | $0.0438800 |
2019-03-03 | $0.0528 | $0.0541 | $0.0563 | $0.0499300 |
2019-03-04 | $0.0541 | $0.0532 | $0.0541 | $0.0490800 |
2019-03-05 | $0.0532 | $0.0568 | $0.0586 | $0.0555 |
2019-03-06 | $0.0568 | $0.0600 | $0.0623 | $0.0570 |
2019-03-07 | $0.0600 | $0.0597 | $0.0597 | $0.0597 |
2019-03-08 | $0.0597 | $0.0808 | $0.0845 | $0.0583 |
2019-03-09 | $0.0808 | $0.0870 | $0.0938 | $0.0815 |
2019-03-10 | $0.0870 | $0.0837 | $0.0908 | $0.0794 |
2019-03-11 | $0.0837 | $0.0748 | $0.0862 | $0.0663 |
2019-03-12 | $0.0748 | $0.0660 | $0.0784 | $0.0572 |
2019-03-13 | $0.0660 | $0.0716 | $0.0823 | $0.0635 |
2019-03-14 | $0.0716 | $0.0775 | $0.0782 | $0.0696 |
2019-03-15 | $0.0775 | $0.0851 | $0.0922 | $0.0802 |
2019-03-16 | $0.0851 | $0.0814 | $0.0902 | $0.0797 |
2019-03-17 | $0.0814 | $0.0803 | $0.0880 | $0.0755 |
2019-03-18 | $0.0803 | $0.0779 | $0.0827 | $0.0748 |
2019-03-19 | $0.0779 | $0.0770 | $0.0799 | $0.0736 |
2019-03-20 | $0.0770 | $0.0757 | $0.0786 | $0.0738 |
2019-03-21 | $0.0757 | $0.0744 | $0.0758 | $0.0712 |
2019-03-22 | $0.0744 | $0.0743 | $0.0770 | $0.0713 |
2019-03-23 | $0.0743 | $0.0715 | $0.0757 | $0.0665 |
2019-03-24 | $0.0715 | $0.0702 | $0.0749 | $0.0696 |
2019-03-25 | $0.0702 | $0.0776 | $0.0804 | $0.0690 |
2019-03-26 | $0.0776 | $0.0781 | $0.0817 | $0.0766 |
2019-03-27 | $0.0781 | $0.0815 | $0.0822 | $0.0773 |
2019-03-28 | $0.0815 | $0.0795 | $0.0823 | $0.0790 |
2019-03-29 | $0.0795 | $0.0845 | $0.0864 | $0.0815 |
2019-03-30 | $0.0845 | $0.0876 | $0.0884 | $0.0832 |
2019-03-31 | $0.0876 | $0.0912 | $0.0946 | $0.0854 |
2019-04-01 | $0.0912 | $0.1054000 | $0.1086000 | $0.0908 |
2019-04-02 | $0.1054000 | $0.1232000 | $0.1380000 | $0.1089000 |
2019-04-03 | $0.1232000 | $0.1091000 | $0.1208000 | $0.1009000 |
2019-04-04 | $0.1091000 | $0.1057000 | $0.1165000 | $0.0989 |
2019-04-05 | $0.1057000 | $0.1153000 | $0.1215000 | $0.1100000 |
2019-04-06 | $0.1153000 | $0.1134000 | $0.1192000 | $0.1091000 |
2019-04-07 | $0.1134000 | $0.1226000 | $0.1264000 | $0.1152000 |
2019-04-08 | $0.1226000 | $0.1248000 | $0.1276000 | $0.1188000 |
2019-04-09 | $0.1248000 | $0.1264000 | $0.1283000 | $0.1198000 |
2019-04-10 | $0.1264000 | $0.1410000 | $0.1479000 | $0.1252000 |
2019-04-11 | $0.1410000 | $0.1278000 | $0.1362000 | $0.1237000 |
2019-04-12 | $0.1278000 | $0.1330000 | $0.1494000 | $0.1251000 |
2019-04-13 | $0.1330000 | $0.1261000 | $0.1382000 | $0.1221000 |
2019-04-14 | $0.1261000 | $0.1302000 | $0.1332000 | $0.1194000 |
2019-04-15 | $0.1302000 | $0.1151000 | $0.1258000 | $0.1075000 |
2019-04-16 | $0.1151000 | $0.1221000 | $0.1319000 | $0.1058000 |
2019-04-17 | $0.1221000 | $0.1133000 | $0.1255000 | $0.1102000 |
2019-04-18 | $0.1133000 | $0.1211000 | $0.1263000 | $0.1152000 |
2019-04-19 | $0.1211000 | $0.1157000 | $0.1210000 | $0.1134000 |
2019-04-20 | $0.1157000 | $0.1167000 | $0.1203000 | $0.1127000 |
2019-04-21 | $0.1167000 | $0.1139000 | $0.1260000 | $0.1049000 |
2019-04-22 | $0.1139000 | $0.1090000 | $0.1187000 | $0.1035000 |
2019-04-23 | $0.1090000 | $0.0901 | $0.1109000 | $0.0725 |
2019-04-24 | $0.0901 | $0.0831 | $0.0947 | $0.0830 |
2019-04-25 | $0.0831 | $0.0909 | $0.0949 | $0.0703 |
2019-04-26 | $0.0909 | $0.0258100 | $0.0982 | $0.0140800 |
2019-04-27 | $0.0258100 | $0.0258100 | $0.0299100 | $0.0228800 |
2019-04-28 | $0.0263800 | $0.0329700 | $0.0382500 | $0.0262500 |
2019-04-29 | $0.0329700 | $0.0291100 | $0.0499800 | $0.0273300 |
2019-04-30 | $0.0291100 | $0.0370400 | $0.0425400 | $0.0291500 |
2019-05-01 | $0.0370400 | $0.0334800 | $0.0394700 | $0.0321200 |
2019-05-02 | $0.0334800 | $0.0336500 | $0.0363200 | $0.0321900 |
2019-05-03 | $0.0336500 | $0.0312900 | $0.0358200 | $0.0304200 |
2019-05-04 | $0.0312900 | $0.0301000 | $0.0313100 | $0.0274400 |
2019-05-05 | $0.0301000 | $0.0330700 | $0.0335300 | $0.0290800 |
2019-05-06 | $0.0330700 | $0.0314400 | $0.0359900 | $0.0310900 |
2019-05-07 | $0.0314400 | $0.0307800 | $0.0316600 | $0.0299800 |
2019-05-08 | $0.0307800 | $0.0303400 | $0.0325700 | $0.0301000 |
2019-05-09 | $0.0303400 | $0.0294700 | $0.0305800 | $0.0283600 |
2019-05-10 | $0.0294700 | $0.0257000 | $0.0299500 | $0.0248400 |
2019-05-11 | $0.0257000 | $0.0241900 | $0.0301400 | $0.0233600 |
2019-05-12 | $0.0241900 | $0.0209600 | $0.0246700 | $0.0185200 |
2019-05-13 | $0.0209600 | $0.0269300 | $0.0271600 | $0.0206400 |
2019-05-14 | $0.0269300 | $0.0248200 | $0.0301000 | $0.0242100 |
2019-05-15 | $0.0248200 | $0.0277700 | $0.0326700 | $0.0260100 |
2019-05-16 | $0.0277700 | $0.0270600 | $0.0295400 | $0.0261300 |
2019-05-17 | $0.0270600 | $0.0256100 | $0.0267600 | $0.0247000 |
2019-05-18 | $0.0256100 | $0.0275400 | $0.0286100 | $0.0241400 |
2019-05-19 | $0.0275400 | $0.0295300 | $0.0311000 | $0.0290100 |
2019-05-20 | $0.0295300 | $0.0283600 | $0.0295000 | $0.0280600 |
2019-05-21 | $0.0283600 | $0.0281500 | $0.0292900 | $0.0263600 |
2019-05-22 | $0.0281500 | $0.0278300 | $0.0278800 | $0.0264900 |
2019-05-23 | $0.0278300 | $0.0317100 | $0.0392700 | $0.0280700 |
2019-05-24 | $0.0317100 | $0.0339200 | $0.0340200 | $0.0303300 |
2019-05-25 | $0.0339200 | $0.0331000 | $0.0342800 | $0.0319900 |
2019-05-26 | $0.0331000 | $0.0347400 | $0.0359500 | $0.0345800 |
2019-05-27 | $0.0347400 | $0.0326200 | $0.0364300 | $0.0326200 |
2019-05-28 | $0.0326200 | $0.0307600 | $0.0330600 | $0.0275000 |
2019-05-29 | $0.0307600 | $0.0288500 | $0.0309200 | $0.0273100 |
2019-05-30 | $0.0288500 | $0.0283500 | $0.0293900 | $0.0253100 |
2019-05-31 | $0.0283500 | $0.0297100 | $0.0329700 | $0.0283500 |
2019-06-01 | $0.0297100 | $0.0286900 | $0.0297000 | $0.0267400 |
2019-06-02 | $0.0286900 | $0.0263200 | $0.0292500 | $0.0188500 |
2019-06-03 | $0.0263200 | $0.0263600 | $0.0265600 | $0.0244000 |
2019-06-04 | $0.0263600 | $0.0235400 | $0.0258000 | $0.0233200 |
2019-06-05 | $0.0235400 | $0.0284100 | $0.0305700 | $0.0239800 |
2019-06-06 | $0.0284100 | $0.0311300 | $0.0349200 | $0.0279100 |
2019-06-07 | $0.0311300 | $0.0424000 | $0.0424000 | $0.0311400 |
2019-06-08 | $0.0424000 | $0.0435300 | $0.0587 | $0.0389300 |
2019-06-09 | $0.0435300 | $0.0435100 | $0.0439700 | $0.0398500 |
2019-06-10 | $0.0435100 | $0.0446100 | $0.0471100 | $0.0438100 |
2019-06-11 | $0.0446100 | $0.0405700 | $0.0441800 | $0.0392500 |
2019-06-12 | $0.0405700 | $0.0438000 | $0.0523 | $0.0431700 |
2019-06-13 | $0.0438000 | $0.0479600 | $0.0490800 | $0.0420900 |
2019-06-14 | $0.0479600 | $0.0531 | $0.0535 | $0.0475300 |
2019-06-15 | $0.0531 | $0.0566 | $0.0714 | $0.0534 |
2019-06-16 | $0.0566 | $0.0525 | $0.0593 | $0.0516 |
2019-06-17 | $0.0525 | $0.0618 | $0.0685 | $0.0527 |
2019-06-18 | $0.0618 | $0.0613 | $0.0630 | $0.0555 |
2019-06-19 | $0.0613 | $0.0606 | $0.0648 | $0.0593 |
2019-06-20 | $0.0606 | $0.0553 | $0.0619 | $0.0495400 |
2019-06-21 | $0.0553 | $0.0551 | $0.0658 | $0.0527 |
2019-06-22 | $0.0551 | $0.0498200 | $0.0581 | $0.0457300 |
2019-06-23 | $0.0498200 | $0.0572 | $0.0619 | $0.0480700 |
2019-06-24 | $0.0572 | $0.0536 | $0.0654 | $0.0510 |
2019-06-25 | $0.0536 | $0.0493800 | $0.0562 | $0.0479200 |
2019-06-26 | $0.0493800 | $0.0448900 | $0.0525 | $0.0406500 |
2019-06-27 | $0.0448900 | $0.0427600 | $0.0446100 | $0.0386100 |
2019-06-28 | $0.0427600 | $0.0419500 | $0.0479500 | $0.0419500 |
2019-06-29 | $0.0419500 | $0.0433500 | $0.0459800 | $0.0420400 |
2019-06-30 | $0.0433500 | $0.0435200 | $0.0470000 | $0.0394600 |
2019-07-01 | $0.0435200 | $0.0422100 | $0.0460100 | $0.0391200 |
2019-07-02 | $0.0422100 | $0.0409400 | $0.0420800 | $0.0381700 |
2019-07-03 | $0.0409400 | $0.0425500 | $0.0428200 | $0.0400400 |
2019-07-04 | $0.0425500 | $0.0381600 | $0.0398900 | $0.0361200 |
2019-07-05 | $0.0381600 | $0.0425200 | $0.0431800 | $0.0375400 |
2019-07-06 | $0.0425200 | $0.0415000 | $0.0430800 | $0.0399700 |
2019-07-07 | $0.0415000 | $0.0426600 | $0.0450800 | $0.0421300 |
2019-07-08 | $0.0426600 | $0.0433700 | $0.0450900 | $0.0420200 |
2019-07-09 | $0.0433700 | $0.0426700 | $0.0441500 | $0.0400300 |
2019-07-10 | $0.0426700 | $0.0406400 | $0.0419700 | $0.0400100 |
2019-07-11 | $0.0406400 | $0.0377600 | $0.0406600 | $0.0375400 |
2019-07-12 | $0.0377600 | $0.0394900 | $0.0404000 | $0.0372600 |
2019-07-13 | $0.0394900 | $0.0397800 | $0.0415500 | $0.0368200 |
2019-07-14 | $0.0397800 | $0.0336300 | $0.0349400 | $0.0323600 |
2019-07-15 | $0.0336300 | $0.0347000 | $0.0367300 | $0.0335800 |
2019-07-16 | $0.0347000 | $0.0301800 | $0.0314000 | $0.0294100 |
2019-07-17 | $0.0301800 | $0.0330700 | $0.0341700 | $0.0310000 |
2019-07-18 | $0.0330700 | $0.0343400 | $0.0361700 | $0.0336600 |
2019-07-19 | $0.0343400 | $0.0342300 | $0.0345000 | $0.0333900 |
2019-07-20 | $0.0342300 | $0.0345400 | $0.0355000 | $0.0343100 |
2019-07-21 | $0.0345400 | $0.0358400 | $0.0358400 | $0.0339200 |
2019-07-22 | $0.0358400 | $0.0338600 | $0.0348600 | $0.0336700 |
2019-07-23 | $0.0338600 | $0.0325300 | $0.0336800 | $0.0322800 |
2019-07-24 | $0.0325300 | $0.0338400 | $0.0375700 | $0.0330600 |
2019-07-25 | $0.0338400 | $0.0336800 | $0.0366000 | $0.0335300 |
2019-07-26 | $0.0336800 | $0.0338100 | $0.0347500 | $0.0330600 |
2019-07-27 | $0.0338100 | $0.0324000 | $0.0331500 | $0.0299400 |
2019-07-28 | $0.0324000 | $0.0321200 | $0.0345200 | $0.0317800 |
2019-07-29 | $0.0321200 | $0.0314800 | $0.0344700 | $0.0314600 |
2019-07-30 | $0.0314800 | $0.0319600 | $0.0333600 | $0.0311200 |
2019-07-31 | $0.0319600 | $0.0340300 | $0.0343100 | $0.0328700 |
2019-08-01 | $0.0340300 | $0.0348900 | $0.0351300 | $0.0335000 |
2019-08-02 | $0.0348900 | $0.0353100 | $0.0355900 | $0.0339400 |
2019-08-03 | $0.0353100 | $0.0356800 | $0.0363000 | $0.0349700 |
2019-08-04 | $0.0356800 | $0.0392600 | $0.0401800 | $0.0355200 |
2019-08-05 | $0.0392600 | $0.0416700 | $0.0426300 | $0.0387300 |
2019-08-06 | $0.0416700 | $0.0399500 | $0.0417800 | $0.0397900 |
2019-08-07 | $0.0399500 | $0.0412000 | $0.0424400 | $0.0393200 |
2019-08-08 | $0.0412000 | $0.0427800 | $0.0430200 | $0.0393500 |
2019-08-09 | $0.0427800 | $0.0399700 | $0.0412300 | $0.0392300 |
2019-08-10 | $0.0399700 | $0.0406700 | $0.0410500 | $0.0378500 |
2019-08-11 | $0.0406700 | $0.0493600 | $0.0504 | $0.0417600 |
2019-08-12 | $0.0493600 | $0.0499000 | $0.0503 | $0.0440100 |
2019-08-13 | $0.0499000 | $0.0574 | $0.0603 | $0.0487300 |
2019-08-14 | $0.0574 | $0.0474600 | $0.0536 | $0.0432500 |
2019-08-15 | $0.0474600 | $0.0534 | $0.0543 | $0.0471200 |
2019-08-16 | $0.0534 | $0.0516 | $0.0535 | $0.0491300 |
2019-08-17 | $0.0516 | $0.0505 | $0.0521 | $0.0487400 |
2019-08-18 | $0.0505 | $0.0519 | $0.0539 | $0.0515 |
2019-08-19 | $0.0519 | $0.0585 | $0.0597 | $0.0536 |
2019-08-20 | $0.0585 | $0.0518 | $0.0590 | $0.0491800 |
2019-08-21 | $0.0518 | $0.0493200 | $0.0514 | $0.0474500 |
2019-08-22 | $0.0493200 | $0.0418700 | $0.0513 | $0.0390100 |
2019-08-23 | $0.0418700 | $0.0394900 | $0.0437400 | $0.0362000 |
2019-08-24 | $0.0394900 | $0.0411000 | $0.0433200 | $0.0383900 |
2019-08-25 | $0.0411000 | $0.0400200 | $0.0413500 | $0.0382100 |
2019-08-26 | $0.0400200 | $0.0409300 | $0.0427200 | $0.0386300 |
2019-08-27 | $0.0409300 | $0.0364400 | $0.0411800 | $0.0353600 |
2019-08-28 | $0.0364400 | $0.0345200 | $0.0361200 | $0.0333900 |
2019-08-29 | $0.0345200 | $0.0364400 | $0.0374400 | $0.0337100 |
2019-08-30 | $0.0364400 | $0.0357400 | $0.0366500 | $0.0341300 |
2019-08-31 | $0.0357400 | $0.0355800 | $0.0370600 | $0.0349500 |
2019-09-01 | $0.0355800 | $0.0355500 | $0.0361400 | $0.0348000 |
2019-09-02 | $0.0355500 | $0.0358800 | $0.0376300 | $0.0348000 |
2019-09-03 | $0.0358800 | $0.0380500 | $0.0394100 | $0.0357200 |
2019-09-04 | $0.0380500 | $0.0378900 | $0.0385000 | $0.0366500 |
2019-09-05 | $0.0378900 | $0.0370400 | $0.0431200 | $0.0365200 |
2019-09-06 | $0.0370400 | $0.0352200 | $0.0366700 | $0.0348900 |
2019-09-07 | $0.0352200 | $0.0368900 | $0.0383700 | $0.0362000 |
2019-09-08 | $0.0368900 | $0.0369700 | $0.0377000 | $0.0359700 |
2019-09-09 | $0.0369700 | $0.0393100 | $0.0393700 | $0.0359000 |
2019-09-10 | $0.0393100 | $0.0390400 | $0.0432000 | $0.0371900 |
2019-09-11 | $0.0390400 | $0.0417500 | $0.0446200 | $0.0387100 |
2019-09-12 | $0.0417500 | $0.0420400 | $0.0434700 | $0.0404600 |
2019-09-13 | $0.0420400 | $0.0417800 | $0.0438800 | $0.0417400 |
2019-09-14 | $0.0417800 | $0.0429600 | $0.0456200 | $0.0423900 |
2019-09-15 | $0.0429600 | $0.0416500 | $0.0432600 | $0.0409500 |
2019-09-16 | $0.0416500 | $0.0426000 | $0.0450900 | $0.0395700 |
2019-09-17 | $0.0426000 | $0.0420400 | $0.0450100 | $0.0397900 |
2019-09-18 | $0.0420400 | $0.0441200 | $0.0476200 | $0.0381000 |
2019-09-19 | $0.0441200 | $0.0439600 | $0.0467200 | $0.0424600 |
2019-09-20 | $0.0439600 | $0.0423000 | $0.0442000 | $0.0413600 |
2019-09-21 | $0.0423000 | $0.0426100 | $0.0435100 | $0.0414300 |
2019-09-22 | $0.0426100 | $0.0411700 | $0.0433700 | $0.0411700 |
2019-09-23 | $0.0411700 | $0.0398300 | $0.0401500 | $0.0386500 |
2019-09-24 | $0.0398300 | $0.0329800 | $0.0344100 | $0.0324600 |
2019-09-25 | $0.0329800 | $0.0342300 | $0.0351000 | $0.0318500 |
2019-09-26 | $0.0342300 | $0.0329000 | $0.0371000 | $0.0329000 |
2019-09-27 | $0.0329000 | $0.0327700 | $0.0383700 | $0.0326300 |
2019-09-28 | $0.0327700 | $0.0334500 | $0.0336300 | $0.0325800 |
2019-09-29 | $0.0334500 | $0.0330000 | $0.0332400 | $0.0325100 |
2019-09-30 | $0.0330000 | $0.0348200 | $0.0362800 | $0.0344800 |
2019-10-01 | $0.0348200 | $0.0354900 | $0.0363900 | $0.0335100 |
2019-10-02 | $0.0354900 | $0.0371200 | $0.0377900 | $0.0359200 |
2019-10-03 | $0.0371200 | $0.0361200 | $0.0369600 | $0.0352800 |
2019-10-04 | $0.0361200 | $0.0352900 | $0.0363300 | $0.0342700 |
2019-10-05 | $0.0352900 | $0.0347600 | $0.0360900 | $0.0346700 |
2019-10-06 | $0.0347600 | $0.0338300 | $0.0343100 | $0.0331700 |
2019-10-07 | $0.0338300 | $0.0352700 | $0.0362800 | $0.0349400 |
2019-10-08 | $0.0352700 | $0.0350800 | $0.0367600 | $0.0350600 |
2019-10-09 | $0.0350800 | $0.0370000 | $0.0383200 | $0.0361700 |
2019-10-10 | $0.0370000 | $0.0378500 | $0.0390400 | $0.0366800 |
2019-10-11 | $0.0378500 | $0.0363300 | $0.0370700 | $0.0355000 |
2019-10-12 | $0.0363300 | $0.0359300 | $0.0367400 | $0.0340600 |
2019-10-13 | $0.0359300 | $0.0359100 | $0.0365500 | $0.0355500 |
2019-10-14 | $0.0359100 | $0.0377300 | $0.0379900 | $0.0368300 |
2019-10-15 | $0.0377300 | $0.0409400 | $0.0426900 | $0.0361500 |
2019-10-16 | $0.0409400 | $0.0421000 | $0.0435500 | $0.0386600 |
2019-10-17 | $0.0421000 | $0.0494500 | $0.0505 | $0.0413400 |
2019-10-18 | $0.0494500 | $0.0447800 | $0.0504 | $0.0441900 |
2019-10-19 | $0.0447800 | $0.0472600 | $0.0477100 | $0.0435200 |
2019-10-20 | $0.0472600 | $0.0459500 | $0.0486900 | $0.0444000 |
2019-10-21 | $0.0459500 | $0.0452500 | $0.0462600 | $0.0441700 |
2019-10-22 | $0.0452500 | $0.0445700 | $0.0462100 | $0.0434400 |
2019-10-23 | $0.0445700 | $0.0408900 | $0.0431700 | $0.0389200 |
2019-10-24 | $0.0408900 | $0.0409900 | $0.0417300 | $0.0394800 |
2019-10-25 | $0.0409900 | $0.0445400 | $0.0494800 | $0.0439400 |
2019-10-26 | $0.0445400 | $0.0433600 | $0.0458000 | $0.0406300 |
2019-10-27 | $0.0433600 | $0.0409400 | $0.0447600 | $0.0403200 |
2019-10-28 | $0.0409400 | $0.0444500 | $0.0453600 | $0.0402200 |
2019-10-29 | $0.0444500 | $0.0435200 | $0.0470100 | $0.0420400 |
2019-10-30 | $0.0435200 | $0.0423400 | $0.0424800 | $0.0407800 |
2019-10-31 | $0.0423400 | $0.0410100 | $0.0429600 | $0.0398800 |
2019-11-01 | $0.0410100 | $0.0418200 | $0.0428100 | $0.0406400 |
2019-11-02 | $0.0418200 | $0.0421900 | $0.0440500 | $0.0404500 |
2019-11-03 | $0.0421900 | $0.0409000 | $0.0421700 | $0.0406200 |
2019-11-04 | $0.0409000 | $0.0419800 | $0.0428600 | $0.0410300 |
2019-11-05 | $0.0419800 | $0.0420600 | $0.0428900 | $0.0404600 |
2019-11-06 | $0.0420600 | $0.0398000 | $0.0427000 | $0.0388600 |
2019-11-07 | $0.0398000 | $0.0414100 | $0.0414100 | $0.0382600 |
2019-11-08 | $0.0414100 | $0.0463900 | $0.0478000 | $0.0387900 |
2019-11-09 | $0.0463900 | $0.0429500 | $0.0467000 | $0.0422100 |
2019-11-10 | $0.0429500 | $0.0444500 | $0.0445000 | $0.0384400 |
2019-11-11 | $0.0444500 | $0.0429900 | $0.0434500 | $0.0417900 |
2019-11-12 | $0.0429900 | $0.0452500 | $0.0474700 | $0.0429100 |
2019-11-13 | $0.0453700 | $0.0445100 | $0.0457900 | $0.0429400 |
2019-11-14 | $0.0444700 | $0.0421900 | $0.0438700 | $0.0408400 |
2019-11-15 | $0.0422700 | $0.0406400 | $0.0416900 | $0.0403000 |
2019-11-16 | $0.0410300 | $0.0430900 | $0.0443500 | $0.0407300 |
2019-11-17 | $0.0433200 | $0.0443500 | $0.0452900 | $0.0423400 |
2019-11-18 | $0.0442600 | $0.0431500 | $0.0435300 | $0.0414500 |
2019-11-19 | $0.0436500 | $0.0442600 | $0.0471800 | $0.0417000 |
2019-11-20 | $0.0447300 | $0.0508 | $0.0517 | $0.0440200 |
2019-11-21 | $0.0504 | $0.0535 | $0.0557 | $0.0460500 |
2019-11-22 | $0.0541 | $0.0497700 | $0.0589 | $0.0487100 |
2019-11-23 | $0.0504 | $0.0538 | $0.0564 | $0.0505 |
2019-11-24 | $0.0535 | $0.0490200 | $0.0520 | $0.0486000 |
2019-11-25 | $0.0485000 | $0.0517 | $0.0531 | $0.0492000 |
2019-11-26 | $0.0514 | $0.0482600 | $0.0549 | $0.0474800 |
2019-11-27 | $0.0486900 | $0.0508 | $0.0567 | $0.0460100 |
2019-11-28 | $0.0500000 | $0.0457200 | $0.0497100 | $0.0444500 |
2019-11-29 | $0.0462100 | $0.0485300 | $0.0492900 | $0.0458200 |
2019-11-30 | $0.0482800 | $0.0434900 | $0.0510 | $0.0427100 |
2019-12-01 | $0.0442300 | $0.0413800 | $0.0444800 | $0.0396200 |
2019-12-02 | $0.0409100 | $0.0450500 | $0.0459900 | $0.0404900 |
2019-12-03 | $0.0450800 | $0.0469300 | $0.0503 | $0.0414500 |
2019-12-04 | $0.0476000 | $0.0432400 | $0.0476000 | $0.0432400 |
2019-12-05 | $0.0435000 | $0.0423100 | $0.0450600 | $0.0414800 |
2019-12-06 | $0.0423500 | $0.0435400 | $0.0441900 | $0.0417500 |
2019-12-07 | $0.0434200 | $0.0433200 | $0.0438800 | $0.0415100 |
2019-12-08 | $0.0431700 | $0.0429600 | $0.0443700 | $0.0425000 |
2019-12-09 | $0.0428000 | $0.0395900 | $0.0421700 | $0.0395000 |
2019-12-10 | $0.0397700 | $0.0397500 | $0.0397600 | $0.0362500 |
2019-12-11 | $0.0394000 | $0.0376600 | $0.0386700 | $0.0365100 |
2019-12-12 | $0.0376100 | $0.0375800 | $0.0391900 | $0.0369300 |
2019-12-13 | $0.0375200 | $0.0380500 | $0.0384400 | $0.0371700 |
2019-12-14 | $0.0381000 | $0.0376700 | $0.0379700 | $0.0364900 |
2019-12-15 | $0.0375800 | $0.0376400 | $0.0379800 | $0.0367400 |
2019-12-16 | $0.0381300 | $0.0361200 | $0.0373400 | $0.0347900 |
2019-12-17 | $0.0359800 | $0.0346500 | $0.0346500 | $0.0327700 |
2019-12-18 | $0.0349600 | $0.0384700 | $0.0408400 | $0.0356600 |
2019-12-19 | $0.0380800 | $0.0376000 | $0.0380600 | $0.0364400 |
2019-12-20 | $0.0375400 | $0.0404700 | $0.0416700 | $0.0371100 |
2019-12-21 | $0.0402100 | $0.0386900 | $0.0405900 | $0.0384400 |
2019-12-22 | $0.0386800 | $0.0390100 | $0.0402500 | $0.0381800 |
2019-12-23 | $0.0393000 | $0.0378800 | $0.0383200 | $0.0366800 |
2019-12-24 | $0.0380300 | $0.0378900 | $0.0403900 | $0.0366100 |
2019-12-25 | $0.0376900 | $0.0366900 | $0.0374200 | $0.0352600 |
2019-12-26 | $0.0368300 | $0.0353000 | $0.0370400 | $0.0338800 |
2019-12-27 | $0.0349300 | $0.0358500 | $0.0369500 | $0.0344900 |
2019-12-28 | $0.0358200 | $0.0361400 | $0.0367700 | $0.0358700 |
2019-12-29 | $0.0360900 | $0.0374400 | $0.0414400 | $0.0371500 |
2019-12-30 | $0.0375900 | $0.0372900 | $0.0380600 | $0.0364100 |
2019-12-31 | $0.0370400 | $0.0369700 | $0.0371600 | $0.0357100 |
2020-01-01 | $0.0370600 | $0.0376800 | $0.0377700 | $0.0361000 |
2020-01-02 | $0.0377800 | $0.0372600 | $0.0372600 | $0.0356800 |
2020-01-03 | $0.0371500 | $0.0381000 | $0.0396500 | $0.0371000 |
2020-01-04 | $0.0381000 | $0.0382700 | $0.0387000 | $0.0380300 |
2020-01-05 | $0.0382800 | $0.0389900 | $0.0398100 | $0.0375300 |
2020-01-06 | $0.0394000 | $0.0410000 | $0.0420600 | $0.0399400 |
2020-01-07 | $0.0414700 | $0.0407300 | $0.0412600 | $0.0396200 |
2020-01-08 | $0.0411600 | $0.0407700 | $0.0416200 | $0.0385900 |
2020-01-09 | $0.0404700 | $0.0390300 | $0.0405200 | $0.0386700 |
2020-01-10 | $0.0391500 | $0.0407800 | $0.0412400 | $0.0400100 |
2020-01-11 | $0.0410700 | $0.0397900 | $0.0406300 | $0.0384100 |
2020-01-12 | $0.0392500 | $0.0392900 | $0.0406000 | $0.0388300 |
2020-01-13 | $0.0405000 | $0.0397100 | $0.0406000 | $0.0385700 |
2020-01-14 | $0.0394800 | $0.0400600 | $0.0425000 | $0.0399700 |
2020-01-15 | $0.0407500 | $0.0379800 | $0.0408000 | $0.0378000 |
2020-01-16 | $0.0379800 | $0.0390400 | $0.0418300 | $0.0373000 |
2020-01-17 | $0.0391500 | $0.0378600 | $0.0411600 | $0.0361600 |
2020-01-18 | $0.0379800 | $0.0349600 | $0.0386300 | $0.0326400 |
2020-01-19 | $0.0344300 | $0.0337500 | $0.0347300 | $0.0324300 |
2020-01-20 | $0.0349800 | $0.0349300 | $0.0356200 | $0.0334600 |
2020-01-21 | $0.0344900 | $0.0366600 | $0.0375300 | $0.0350700 |
2020-01-22 | $0.0371100 | $0.0386500 | $0.0409300 | $0.0365000 |
2020-01-23 | $0.0386500 | $0.0386500 | $0.0386500 | $0.0386500 |
2020-01-24 | $0.0355100 | $0.0365400 | $0.0370400 | $0.0338300 |
2020-01-25 | $0.0359200 | $0.0365600 | $0.0371500 | $0.0350600 |
2020-01-26 | $0.0362400 | $0.0371100 | $0.0391300 | $0.0369100 |
2020-01-27 | $0.0373000 | $0.0373000 | $0.0373000 | $0.0360000 |
2020-01-28 | $0.0363100 | $0.0361900 | $0.0372900 | $0.0354600 |
2020-01-29 | $0.0372200 | $0.0363200 | $0.0372000 | $0.0333700 |
2020-01-30 | $0.0365900 | $0.0363100 | $0.0389900 | $0.0352600 |
2020-01-31 | $0.0363100 | $0.0360200 | $0.0363100 | $0.0360200 |
2020-02-01 | $0.0354100 | $0.0406400 | $0.0417700 | $0.0349200 |
2020-02-02 | $0.0405300 | $0.0372900 | $0.0427100 | $0.0371200 |
2020-02-03 | $0.0381500 | $0.0378400 | $0.0390900 | $0.0359700 |
2020-02-04 | $0.0382700 | $0.0380100 | $0.0402100 | $0.0359000 |
2020-02-05 | $0.0370800 | $0.0392200 | $0.0440900 | $0.0390100 |
2020-02-06 | $0.0396000 | $0.0367700 | $0.0407300 | $0.0359900 |
2020-02-07 | $0.0380500 | $0.0385900 | $0.0400600 | $0.0373100 |
2020-02-08 | $0.0387400 | $0.0370800 | $0.0392600 | $0.0365900 |
2020-02-09 | $0.0370800 | $0.0368100 | $0.0370800 | $0.0368100 |
2020-02-12 | $0.0339900 | $0.0341700 | $0.0373800 | $0.0325200 |
2020-02-13 | $0.0341700 | $0.0320400 | $0.0341700 | $0.0320400 |
2022-01-19 | $0.0024450 | $0.0024450 | $0.0024450 | $0.0024450 |
2022-01-20 | $0.0025000 | $0.0024230 | $0.0025080 | $0.0024170 |
2022-01-22 | $0.0019010 | $0.0017130 | $0.0017850 | $0.0013990 |
2022-01-23 | $0.0017130 | $0.0017210 | $0.0017250 | $0.0017030 |
2022-01-27 | $0.0018480 | $0.0017220 | $0.0018190 | $0.0017220 |
2022-01-28 | $0.0014880 | $0.0018690 | $0.0018740 | $0.0014840 |
2022-02-02 | $0.0017860 | $0.0017160 | $0.0017160 | $0.0017160 |
2022-02-03 | $0.0017160 | $0.0017260 | $0.0017260 | $0.0017070 |
2022-02-06 | $0.0016570 | $0.0016960 | $0.0016960 | $0.0016960 |
2022-02-07 | $0.0016960 | $0.0017540 | $0.0017540 | $0.0017540 |
2022-02-08 | $0.0017540 | $0.0017490 | $0.0017590 | $0.0017490 |
2022-02-09 | $0.0017630 | $0.0017770 | $0.0017770 | $0.0017770 |
2022-02-10 | $0.0017770 | $0.0017740 | $0.0017780 | $0.0017710 |
Pair | Exchange |
---|---|
DGTX/BTC | exrates |
DGTX/ETH | exrates |
DGTX/USD | exrates |
DGTX/BTC | hitbtc |
DGTX/ETH | hitbtc |
DGTX/USD | hitbtc |
DGTX/BTC | livecoin |
DGTX/ETH | livecoin |
Based in Seychelles, Digitex Futures is a Commission-Free cryptocurrency Futures Trading. It allows its users (traders) to trade prices of cryptocurrencies (speculate) instead of effectively purchase them. In other words, users are able to stake a guess for the price direction (up or down) of a supported cryptocurrency, earning an income if the guess was right. At Digital Futures, stakes to make a guess or the income earnings for the correct speculation are paid with the DGTX token.
The DGTX token is an Ethereum-based (ERC-20) cryptocurrency. It is the Digital Futures native currency and needed in all actions related to account balances as well as in trading profits and losses.
Sorry, detailed technology about Digitex Futures is not currently available
Sorry, detailed features about Digitex Futures is not currently available
Based in Seychelles, Digitex Futures is a Commission-Free cryptocurrency Futures Trading. It allows its users (traders) to trade prices of cryptocurrencies (speculate) instead of effectively purchase them. In other words, users are able to stake a guess for the price direction (up or down) of a supported cryptocurrency, earning an income if the guess was right. At Digital Futures, stakes to make a guess or the income earnings for the correct speculation are paid with the DGTX token.
The DGTX token is an Ethereum-based (ERC-20) cryptocurrency. It is the Digital Futures native currency and needed in all actions related to account balances as well as in trading profits and losses.
Team:
Digitex Futures ICO began on January 15, 2018. The ICO token supply represented 70% of the total token supply, so there was a total of 700,000,000 DGTX tokens available, for 0.01 USD each. The ICO funding cap was 7,000,000 USD and has ended on February 15, 2018.
Token Reserve Split (30%): Unknown.