COIN
Coin (COIN) Price $0.00
Coin (COIN) 24h Vol
$525
Coin (COIN) Market Cap $13,509,232
Coin (COIN) Circulating 30,000,000,000
Date | Open | Close | High | Low |
---|---|---|---|---|
2020-09-12 | $0.0280500 | $0.0278900 | $0.0280200 | $0.0278900 |
2020-09-11 | $0.0276100 | $0.0280500 | $0.0280500 | $0.0280500 |
2020-09-10 | $0.0263400 | $0.0276100 | $0.0276100 | $0.0276100 |
2020-09-09 | $0.0253100 | $0.0263400 | $0.0263400 | $0.0263400 |
2020-09-08 | $0.0265300 | $0.0253100 | $0.0253100 | $0.0253100 |
2020-09-07 | $0.0264500 | $0.0265300 | $0.0265300 | $0.0265300 |
2020-09-06 | $0.0251400 | $0.0264500 | $0.0264500 | $0.0264500 |
2020-09-05 | $0.0289400 | $0.0251400 | $0.0251400 | $0.0251400 |
2020-09-04 | $0.0286800 | $0.0289400 | $0.0289400 | $0.0289400 |
2020-09-03 | $0.0329900 | $0.0286800 | $0.0286800 | $0.0286800 |
2020-09-02 | $0.0356900 | $0.0329900 | $0.0329900 | $0.0329900 |
2020-09-01 | $0.0325600 | $0.0356900 | $0.0356900 | $0.0356900 |
2020-08-31 | $0.0347500 | $0.0325600 | $0.0351600 | $0.0325600 |
2020-08-12 | $0.0132600 | $0.0132800 | $0.0132900 | $0.0132800 |
2020-08-11 | $0.0138500 | $0.0132600 | $0.0132600 | $0.0132600 |
2020-08-10 | $0.0136600 | $0.0138500 | $0.0138500 | $0.0138500 |
2020-08-09 | $0.0139100 | $0.0136600 | $0.0136600 | $0.0136600 |
2020-08-08 | $0.0132800 | $0.0139100 | $0.0139100 | $0.0139100 |
2020-08-07 | $0.0138300 | $0.0132800 | $0.0132800 | $0.0132800 |
2020-08-06 | $0.0140400 | $0.0138300 | $0.0138300 | $0.0138300 |
2020-08-05 | $0.0136400 | $0.0140400 | $0.0140400 | $0.0140400 |
2020-08-04 | $0.0135100 | $0.0136400 | $0.0136400 | $0.0136400 |
2020-08-03 | $0.0130200 | $0.0135100 | $0.0135100 | $0.0135100 |
2020-08-02 | $0.0135600 | $0.0130200 | $0.0130200 | $0.0130200 |
2020-08-01 | $0.0121400 | $0.0135600 | $0.0135600 | $0.0135600 |
2020-07-31 | $0.0117300 | $0.0121400 | $0.0121400 | $0.0121400 |
2020-07-12 | $0.008446 | $0.008470 | $0.008470 | $0.008457 |
2020-07-11 | $0.008515 | $0.008446 | $0.008446 | $0.008446 |
2020-07-10 | $0.008545 | $0.008515 | $0.008515 | $0.008515 |
2020-07-09 | $0.008723 | $0.008545 | $0.008545 | $0.008545 |
2020-07-08 | $0.008449 | $0.008723 | $0.008723 | $0.008723 |
2020-07-07 | $0.008534 | $0.008449 | $0.008449 | $0.008449 |
2020-07-06 | $0.008049 | $0.008534 | $0.008534 | $0.008534 |
2020-07-05 | $0.008096 | $0.008049 | $0.008049 | $0.008049 |
2020-07-04 | $0.0137300 | $0.008096 | $0.0139900 | $0.008096 |
2020-07-03 | $0.0138200 | $0.0137300 | $0.0137300 | $0.0137300 |
2020-07-02 | $0.0140900 | $0.0138200 | $0.0138200 | $0.0138200 |
2020-07-01 | $0.0137600 | $0.0140900 | $0.0140900 | $0.0140900 |
2020-06-30 | $0.0139000 | $0.0137600 | $0.0137600 | $0.0137600 |
2020-06-29 | $0.0137200 | $0.0139000 | $0.0139000 | $0.0139000 |
2020-06-28 | $0.0134700 | $0.0137200 | $0.0137200 | $0.0137200 |
2020-06-27 | $0.0140000 | $0.0134700 | $0.0134700 | $0.0134700 |
2020-06-26 | $0.0141700 | $0.0140000 | $0.0140000 | $0.0140000 |
2020-06-25 | $0.0143100 | $0.0141700 | $0.0141700 | $0.0141700 |
2020-06-24 | $0.0148300 | $0.0143100 | $0.0143100 | $0.0143100 |
2020-05-19 | $0.0131000 | $0.0130100 | $0.0130200 | $0.0130100 |
2020-05-18 | $0.0126300 | $0.0131000 | $0.0131000 | $0.0131000 |
2020-05-17 | $0.0122300 | $0.0126300 | $0.0126300 | $0.0126300 |
2020-05-16 | $0.0118700 | $0.0122300 | $0.0122300 | $0.0122300 |
2020-05-15 | $0.0124000 | $0.0118700 | $0.0118700 | $0.0118700 |
2020-05-14 | $0.0319800 | $0.0124000 | $0.0325300 | $0.0124000 |
2020-05-13 | $0.0303800 | $0.0319800 | $0.0319800 | $0.0319800 |
2020-05-12 | $0.0297400 | $0.0303800 | $0.0303800 | $0.0303800 |
2020-05-11 | $0.0300500 | $0.0297400 | $0.0297400 | $0.0297400 |
2020-05-10 | $0.0336200 | $0.0300500 | $0.0300500 | $0.0300500 |
2020-05-09 | $0.0338500 | $0.0336200 | $0.0336200 | $0.0336200 |
2020-05-08 | $0.0361000 | $0.0338500 | $0.0380800 | $0.0338500 |
2020-05-07 | $0.0338500 | $0.0361000 | $0.0361000 | $0.0361000 |
2020-05-06 | $0.0349300 | $0.0338500 | $0.0338500 | $0.0338500 |
2020-05-05 | $0.0351800 | $0.0349300 | $0.0349300 | $0.0349300 |
2020-05-04 | $0.0357100 | $0.0351800 | $0.0351800 | $0.0351800 |
2020-05-03 | $0.0364100 | $0.0357100 | $0.0357100 | $0.0357100 |
2020-05-02 | $0.0360400 | $0.0364100 | $0.0364100 | $0.0364100 |
2020-05-01 | $0.0350700 | $0.0360400 | $0.0360400 | $0.0360400 |
2020-04-30 | $0.0366400 | $0.0350700 | $0.0350700 | $0.0350700 |
2020-04-20 | $0.0306600 | $0.0307600 | $0.0307600 | $0.0306400 |
2020-04-19 | $0.0319300 | $0.0306600 | $0.0306600 | $0.0306600 |
2020-04-18 | $0.0290700 | $0.0319300 | $0.0319300 | $0.0319300 |
2020-04-17 | $0.0293400 | $0.0290700 | $0.0290700 | $0.0290700 |
2020-04-16 | $0.0259800 | $0.0293400 | $0.0293400 | $0.0293400 |
2020-04-15 | $0.0269600 | $0.0259800 | $0.0259800 | $0.0259800 |
2020-04-14 | $0.0266600 | $0.0269600 | $0.0269600 | $0.0269600 |
2020-04-13 | $0.0269900 | $0.0266600 | $0.0266600 | $0.0266600 |
2020-04-12 | $0.0269700 | $0.0270400 | $0.0271100 | $0.0270400 |
2020-04-11 | $0.0268800 | $0.0269700 | $0.0269700 | $0.0269700 |
2020-04-10 | $0.0288900 | $0.0268800 | $0.0268800 | $0.0268800 |
2020-04-09 | $0.0294800 | $0.0288900 | $0.0288900 | $0.0288900 |
2020-04-08 | $0.0279900 | $0.0294800 | $0.0294800 | $0.0294800 |
2020-04-07 | $0.0291800 | $0.0279900 | $0.0279900 | $0.0279900 |
2020-04-06 | $0.0242900 | $0.0291800 | $0.0291800 | $0.0291800 |
2020-04-05 | $0.0245600 | $0.0242900 | $0.0242900 | $0.0242900 |
2020-04-04 | $0.0240500 | $0.0245600 | $0.0245600 | $0.0245600 |
2020-04-03 | $0.0240700 | $0.0240500 | $0.0240500 | $0.0240500 |
2020-04-02 | $0.0231300 | $0.0240700 | $0.0240700 | $0.0240700 |
2020-04-01 | $0.0226400 | $0.0231300 | $0.0231300 | $0.0231300 |
2020-03-27 | $0.0236200 | $0.0239800 | $0.0240500 | $0.0239800 |
2020-03-26 | $0.0231700 | $0.0236200 | $0.0236200 | $0.0236200 |
2020-03-25 | $0.0236400 | $0.0231700 | $0.0231700 | $0.0231700 |
2020-03-24 | $0.0232500 | $0.0236400 | $0.0236400 | $0.0236400 |
2020-03-23 | $0.0208100 | $0.0232500 | $0.0232500 | $0.0232500 |
2020-03-22 | $0.0225600 | $0.0208100 | $0.0208100 | $0.0208100 |
2020-03-21 | $0.0226800 | $0.0225600 | $0.0225600 | $0.0225600 |
2020-03-20 | $0.0232400 | $0.0226800 | $0.0226800 | $0.0226800 |
2020-03-19 | $0.0201700 | $0.0232400 | $0.0232400 | $0.0232400 |
2020-03-18 | $0.0197700 | $0.0198300 | $0.0198300 | $0.0198300 |
2020-03-17 | $0.0189200 | $0.0197700 | $0.0197700 | $0.0197700 |
2020-03-16 | $0.0210000 | $0.0183500 | $0.0183500 | $0.0183500 |
2020-03-15 | $0.0208400 | $0.0209800 | $0.0209800 | $0.0209800 |
2020-03-14 | $0.0230200 | $0.0208400 | $0.0208400 | $0.0208400 |
2020-03-13 | $0.0186600 | $0.0232000 | $0.0232000 | $0.0232000 |
2020-03-12 | $0.0331300 | $0.0209600 | $0.0209600 | $0.0209600 |
2020-03-11 | $0.0341100 | $0.0331300 | $0.0331300 | $0.0331300 |
2020-03-10 | $0.0345200 | $0.0341100 | $0.0341100 | $0.0341100 |
2020-03-09 | $0.0339500 | $0.0345200 | $0.0345200 | $0.0345200 |
2020-03-08 | $0.0404200 | $0.0347600 | $0.0347600 | $0.0347600 |
2020-03-07 | $0.0417800 | $0.0408900 | $0.0408900 | $0.0408900 |
2020-03-06 | $0.0388800 | $0.0409000 | $0.0409000 | $0.0409000 |
2020-03-05 | $0.0382000 | $0.0389400 | $0.0389400 | $0.0389400 |
2020-03-04 | $0.0380400 | $0.0382000 | $0.0382000 | $0.0382000 |
2020-03-03 | $0.0394600 | $0.0380400 | $0.0380400 | $0.0380400 |
2020-03-02 | $0.0370600 | $0.0394600 | $0.0394600 | $0.0394600 |
2020-03-01 | $0.0370100 | $0.0370600 | $0.0370600 | $0.0370600 |
2020-02-29 | $0.0386900 | $0.0370100 | $0.0370100 | $0.0370100 |
2020-02-28 | $0.0386900 | $0.0386900 | $0.0386900 | $0.0386900 |
2020-02-27 | $0.0380300 | $0.0388900 | $0.0388900 | $0.0388900 |
2020-02-26 | $0.0419600 | $0.0380300 | $0.0380300 | $0.0380300 |
2020-02-25 | $0.0451800 | $0.0428200 | $0.0428200 | $0.0428200 |
2020-02-24 | $0.0440200 | $0.0451800 | $0.0452300 | $0.0424400 |
2020-02-23 | $0.0418900 | $0.0440200 | $0.0440200 | $0.0440200 |
2020-02-22 | $0.0424200 | $0.0418900 | $0.0418900 | $0.0418900 |
2020-02-21 | $0.0411500 | $0.0424200 | $0.0424200 | $0.0424200 |
2020-02-20 | $0.0413200 | $0.0411500 | $0.0411500 | $0.0411500 |
2020-02-19 | $0.0451800 | $0.0413200 | $0.0413200 | $0.0413200 |
2020-02-18 | $0.0428100 | $0.0451800 | $0.0451800 | $0.0451800 |
2020-02-17 | $0.0414300 | $0.0428100 | $0.0428100 | $0.0428100 |
2020-02-16 | $0.0622 | $0.0414300 | $0.0610 | $0.0414300 |
2020-02-15 | $0.0672 | $0.0622 | $0.0622 | $0.0622 |
2020-02-14 | $0.0631 | $0.0672 | $0.0672 | $0.0672 |
2020-02-13 | $0.0625 | $0.0631 | $0.0631 | $0.0631 |
2020-02-12 | $0.0559 | $0.0625 | $0.0625 | $0.0625 |
2020-02-11 | $0.0513 | $0.0559 | $0.0559 | $0.0430400 |
2020-02-10 | $0.0526 | $0.0513 | $0.0513 | $0.0513 |
2020-02-09 | $0.1362000 | $0.0526 | $0.1394000 | $0.0526 |
2020-02-08 | $0.1361000 | $0.1362000 | $0.1362000 | $0.1362000 |
2020-02-07 | $0.1299000 | $0.1361000 | $0.1361000 | $0.1361000 |
2020-02-06 | $0.0387300 | $0.1299000 | $0.1299000 | $0.0404500 |
2020-02-05 | $0.0358000 | $0.0387300 | $0.0387300 | $0.0387300 |
2020-02-04 | $0.0360600 | $0.0358000 | $0.0358000 | $0.0358000 |
2020-02-03 | $0.0489800 | $0.0360600 | $0.0493400 | $0.0360600 |
2020-02-02 | $0.0477500 | $0.0489800 | $0.0489800 | $0.0489800 |
2020-02-01 | $0.0467400 | $0.0477500 | $0.0477500 | $0.0477500 |
2020-01-31 | $0.0479600 | $0.0472500 | $0.0472500 | $0.0472500 |
2020-01-30 | $0.0588 | $0.0479600 | $0.0624 | $0.0479600 |
2020-01-29 | $0.0596 | $0.0588 | $0.0588 | $0.0588 |
2020-01-28 | $0.0986 | $0.0589 | $0.1008000 | $0.0589 |
2020-01-27 | $0.0973 | $0.0985 | $0.0985 | $0.0985 |
2020-01-26 | $0.0930 | $0.0973 | $0.0973 | $0.0973 |
2020-01-25 | $0.0942 | $0.0930 | $0.0930 | $0.0930 |
2020-01-24 | $0.0943 | $0.0944 | $0.0944 | $0.0944 |
2020-01-23 | $0.1007000 | $0.0943 | $0.0976 | $0.0943 |
2020-01-22 | $0.1016000 | $0.1007000 | $0.1007000 | $0.1007000 |
2020-01-21 | $0.1001000 | $0.1016000 | $0.1016000 | $0.1016000 |
2020-01-20 | $0.1002000 | $0.1001000 | $0.1001000 | $0.1001000 |
2020-01-19 | $0.1044000 | $0.1002000 | $0.1002000 | $0.1002000 |
2020-01-18 | $0.1018000 | $0.1044000 | $0.1044000 | $0.1044000 |
2020-01-17 | $0.0919 | $0.1018000 | $0.1018000 | $0.0951 |
2020-01-16 | $0.0466200 | $0.0919 | $0.0919 | $0.0460300 |
2020-01-15 | $0.0300200 | $0.0464800 | $0.0464800 | $0.0300000 |
2020-01-14 | $0.0260100 | $0.0300200 | $0.0300200 | $0.0300200 |
2020-01-13 | $0.0265300 | $0.0260100 | $0.0260100 | $0.0260100 |
2020-01-12 | $0.0258300 | $0.0265300 | $0.0265300 | $0.0265300 |
2020-01-11 | $0.0262200 | $0.0258300 | $0.0258300 | $0.0258300 |
2020-01-10 | $0.0249600 | $0.0262200 | $0.0262200 | $0.0262200 |
2020-01-09 | $0.0254600 | $0.0249600 | $0.0249600 | $0.0249600 |
2020-01-08 | $0.0315000 | $0.0254600 | $0.0309500 | $0.0254600 |
2020-01-07 | $0.0382300 | $0.0315000 | $0.0379400 | $0.0315000 |
2020-01-06 | $0.0358900 | $0.0382300 | $0.0382300 | $0.0382300 |
2020-01-05 | $0.0356000 | $0.0358900 | $0.0358900 | $0.0358900 |
2020-01-04 | $0.0355800 | $0.0356000 | $0.0356000 | $0.0356000 |
2020-01-03 | $0.0337000 | $0.0355800 | $0.0355800 | $0.0355800 |
2020-01-02 | $0.0346100 | $0.0337000 | $0.0337000 | $0.0337000 |
2020-01-01 | $0.0341600 | $0.0346100 | $0.0346100 | $0.0346100 |
2019-12-31 | $0.0348200 | $0.0341600 | $0.0341600 | $0.0341600 |
2019-12-30 | $0.0356600 | $0.0348200 | $0.0348200 | $0.0348200 |
2019-12-29 | $0.0339800 | $0.0356600 | $0.0356600 | $0.0356600 |
2019-12-28 | $0.0335200 | $0.0340200 | $0.0340200 | $0.0340200 |
2019-12-27 | $0.0333200 | $0.0335200 | $0.0335200 | $0.0335200 |
2019-12-26 | $0.0331500 | $0.0333200 | $0.0333200 | $0.0333200 |
2019-12-25 | $0.0339300 | $0.0331500 | $0.0331500 | $0.0331500 |
2019-12-24 | $0.0339500 | $0.0339300 | $0.0339300 | $0.0339300 |
2019-12-23 | $0.0351300 | $0.0339500 | $0.0339500 | $0.0339500 |
2019-12-22 | $0.0337900 | $0.0351300 | $0.0351300 | $0.0351300 |
2019-12-21 | $0.0340700 | $0.0337900 | $0.0337900 | $0.0337900 |
2019-12-20 | $0.0340000 | $0.0340700 | $0.0340700 | $0.0340700 |
2019-12-19 | $0.0352600 | $0.0340000 | $0.0340000 | $0.0340000 |
2019-12-18 | $0.0323600 | $0.0352600 | $0.0352600 | $0.0352600 |
2019-12-17 | $0.0351600 | $0.0323600 | $0.0323600 | $0.0323600 |
2019-12-16 | $0.0378300 | $0.0351600 | $0.0351600 | $0.0351600 |
2019-12-15 | $0.0490500 | $0.0378300 | $0.0492500 | $0.0378300 |
2019-12-14 | $0.0501 | $0.0490500 | $0.0490900 | $0.0490500 |
2019-12-13 | $0.0841 | $0.0501 | $0.0841 | $0.0501 |
2019-12-12 | $0.0833 | $0.0841 | $0.0841 | $0.0841 |
2019-12-11 | $0.0846 | $0.0833 | $0.0833 | $0.0833 |
2019-12-10 | $0.0857 | $0.0846 | $0.0846 | $0.0846 |
2019-12-09 | $0.0884 | $0.0857 | $0.0864 | $0.0738 |
2019-12-08 | $0.0887 | $0.0884 | $0.0906 | $0.0884 |
2019-12-07 | $0.0894 | $0.0887 | $0.0887 | $0.0887 |
2019-12-06 | $0.0890 | $0.0894 | $0.0894 | $0.0894 |
2019-12-05 | $0.0874 | $0.0890 | $0.0890 | $0.0890 |
2019-12-04 | $0.0886 | $0.0874 | $0.0874 | $0.0874 |
2019-12-03 | $0.0896 | $0.0886 | $0.0886 | $0.0886 |
2019-12-02 | $0.0908 | $0.0896 | $0.0896 | $0.0896 |
2019-12-01 | $0.0913 | $0.0908 | $0.0908 | $0.0908 |
2019-11-30 | $0.0930 | $0.0913 | $0.0913 | $0.0913 |
2019-11-29 | $0.0863 | $0.0930 | $0.0930 | $0.0884 |
2019-11-28 | $0.0873 | $0.0863 | $0.0863 | $0.0863 |
2019-11-27 | $0.0845 | $0.0844 | $0.0845 | $0.0844 |
2019-11-26 | $0.0746 | $0.0845 | $0.0845 | $0.0755 |
2019-11-25 | $0.0745 | $0.0746 | $0.1020000 | $0.0746 |
2019-11-24 | $0.1064000 | $0.0745 | $0.0980 | $0.0745 |
2019-11-23 | $0.1049000 | $0.1064000 | $0.1064000 | $0.0788 |
2019-11-22 | $0.1012000 | $0.1049000 | $0.1052000 | $0.0901 |
2019-11-21 | $0.1031000 | $0.1012000 | $0.1128000 | $0.0951 |
2019-11-20 | $0.0581 | $0.1031000 | $0.1031000 | $0.0576 |
2019-11-19 | $0.0773 | $0.0581 | $0.0797 | $0.0581 |
2019-11-18 | $0.1086000 | $0.0773 | $0.1051000 | $0.0744 |
2019-11-17 | $0.0905 | $0.1086000 | $0.1086000 | $0.0913 |
2019-11-16 | $0.0892 | $0.0905 | $0.0905 | $0.0905 |
2019-11-15 | $0.1165000 | $0.0892 | $0.1224000 | $0.0892 |
2019-11-14 | $0.0941 | $0.1166000 | $0.1166000 | $0.0924 |
2019-11-13 | $0.1777000 | $0.0938 | $0.1781000 | $0.0788 |
2019-11-12 | $0.1425000 | $0.1773000 | $0.1867000 | $0.0913 |
2019-11-11 | $0.1637000 | $0.1823000 | $0.1849000 | $0.0937 |
2019-11-10 | $0.1470000 | $0.1636000 | $0.1881000 | $0.1502000 |
2019-11-09 | $0.1563000 | $0.1472000 | $0.1762000 | $0.1434000 |
2019-11-08 | $0.1533000 | $0.1572000 | $0.1675000 | $0.1388000 |
2019-11-07 | $0.1083000 | $0.1540000 | $0.1540000 | $0.1038000 |
2019-11-06 | $0.0956 | $0.1047000 | $0.1167000 | $0.0968 |
2019-11-05 | $0.0681 | $0.0957 | $0.0957 | $0.0691 |
2019-11-04 | $0.0629 | $0.0679 | $0.0679 | $0.0633 |
2019-11-03 | $0.0635 | $0.0630 | $0.0630 | $0.0630 |
2019-11-02 | $0.0514 | $0.0634 | $0.0634 | $0.0513 |
2019-11-01 | $0.0514 | $0.0503 | $0.0516 | $0.0487400 |
2019-10-31 | $0.0521 | $0.0511 | $0.0515 | $0.0507 |
2019-10-30 | $0.0542 | $0.0520 | $0.0520 | $0.0520 |
2019-10-29 | $0.0517 | $0.0546 | $0.0546 | $0.0546 |
2019-10-28 | $0.0523 | $0.0522 | $0.0522 | $0.0522 |
2019-10-27 | $0.0548 | $0.0524 | $0.0561 | $0.0524 |
2019-10-26 | $0.0558 | $0.0542 | $0.0565 | $0.0542 |
2019-10-25 | $0.0414800 | $0.0539 | $0.0621 | $0.0464800 |
2019-10-24 | $0.0470400 | $0.0415800 | $0.0466900 | $0.0415700 |
2019-10-23 | $0.0496200 | $0.0462100 | $0.0462100 | $0.0462100 |
2019-10-22 | $0.0505 | $0.0496300 | $0.0496300 | $0.0496300 |
2019-10-21 | $0.0573 | $0.0503 | $0.0567 | $0.0503 |
2019-10-20 | $0.0561 | $0.0572 | $0.0572 | $0.0572 |
2019-10-19 | $0.0620 | $0.0559 | $0.0614 | $0.0559 |
2019-10-18 | $0.0635 | $0.0623 | $0.0623 | $0.0623 |
2019-10-17 | $0.0475900 | $0.0633 | $0.0633 | $0.0481500 |
2019-10-16 | $0.0395600 | $0.0477000 | $0.0477000 | $0.0380300 |
2019-10-15 | $0.0368900 | $0.0411800 | $0.0411800 | $0.0353100 |
2019-10-14 | $0.0352900 | $0.0368600 | $0.0393300 | $0.0358200 |
2019-10-13 | $0.0351700 | $0.0354100 | $0.0355400 | $0.0345700 |
2019-10-12 | $0.0353400 | $0.0352400 | $0.0352400 | $0.0352400 |
2019-10-11 | $0.0408400 | $0.0353900 | $0.0385900 | $0.0353900 |
2019-10-10 | $0.0430400 | $0.0408400 | $0.0426600 | $0.0393000 |
2019-10-09 | $0.0402900 | $0.0430400 | $0.0430400 | $0.0430400 |
2019-10-08 | $0.0416900 | $0.0413400 | $0.0417900 | $0.0392400 |
2019-10-07 | $0.0393300 | $0.0419800 | $0.0419800 | $0.0419800 |
2019-10-06 | $0.0408600 | $0.0394000 | $0.0394000 | $0.0394000 |
2019-10-05 | $0.0407000 | $0.0407600 | $0.0407600 | $0.0407600 |
2019-10-04 | $0.0404600 | $0.0408100 | $0.0408100 | $0.0408100 |
2019-10-03 | $0.0418200 | $0.0405600 | $0.0405600 | $0.0405600 |
2019-10-02 | $0.0464100 | $0.0418200 | $0.0476400 | $0.0418200 |
2019-10-01 | $0.0477400 | $0.0463900 | $0.0463900 | $0.0463900 |
2019-09-30 | $0.0446400 | $0.0473900 | $0.0473900 | $0.0473900 |
2019-09-29 | $0.0457600 | $0.0450500 | $0.0450500 | $0.0450000 |
2019-09-28 | $0.0458300 | $0.0457400 | $0.0457400 | $0.0457400 |
2019-09-27 | $0.0436400 | $0.0457500 | $0.0457500 | $0.0457500 |
2019-09-26 | $0.0447300 | $0.0439000 | $0.0439000 | $0.0439000 |
2019-09-25 | $0.0437500 | $0.0446900 | $0.0446900 | $0.0446900 |
2019-09-24 | $0.0528 | $0.0441400 | $0.0441400 | $0.0441400 |
2019-09-23 | $0.0555 | $0.0528 | $0.0528 | $0.0528 |
2019-09-22 | $0.0570 | $0.0557 | $0.0562 | $0.0557 |
2019-09-21 | $0.0793 | $0.0571 | $0.0844 | $0.0571 |
2019-09-20 | $0.0848 | $0.0792 | $0.0867 | $0.0792 |
2019-09-19 | $0.0765 | $0.0852 | $0.0889 | $0.0807 |
2019-09-18 | $0.0775 | $0.0765 | $0.0816 | $0.0765 |
2019-09-17 | $0.0719 | $0.0781 | $0.0818 | $0.0761 |
2019-09-16 | $0.0689 | $0.0717 | $0.0718 | $0.0671 |
2019-09-15 | $0.0733 | $0.0689 | $0.0735 | $0.0644 |
2019-09-14 | $0.0697 | $0.0733 | $0.0733 | $0.0725 |
2019-09-13 | $0.0696 | $0.0697 | $0.0697 | $0.0697 |
2019-09-12 | $0.0675 | $0.0696 | $0.0696 | $0.0670 |
2019-09-11 | $0.0612 | $0.0674 | $0.0674 | $0.0606 |
2019-09-10 | $0.0507 | $0.0612 | $0.0691 | $0.0475500 |
2019-09-09 | $0.0505 | $0.0508 | $0.0510 | $0.0504 |
2019-09-08 | $0.0493100 | $0.0505 | $0.0509 | $0.0502 |
2019-09-07 | $0.0576 | $0.0493700 | $0.0607 | $0.0478200 |
2019-09-06 | $0.0597 | $0.0577 | $0.0582 | $0.0460600 |
2019-09-05 | $0.0472500 | $0.0599 | $0.0599 | $0.0472200 |
2019-09-04 | $0.0520 | $0.0472300 | $0.0507 | $0.0472300 |
2019-09-03 | $0.0482800 | $0.0521 | $0.0614 | $0.0485100 |
2019-09-02 | $0.0463200 | $0.0482300 | $0.0482400 | $0.0482300 |
2019-09-01 | $0.0468900 | $0.0462900 | $0.0466700 | $0.0462800 |
2019-08-31 | $0.0478300 | $0.0469600 | $0.0589 | $0.0465400 |
2019-08-30 | $0.0490000 | $0.0478200 | $0.0488700 | $0.0439800 |
2019-08-29 | $0.0467100 | $0.0490000 | $0.0579 | $0.0456200 |
2019-08-28 | $0.0638 | $0.0466900 | $0.0590 | $0.0466900 |
2019-08-27 | $0.0531 | $0.0638 | $0.0638 | $0.0524 |
2019-08-26 | $0.0636 | $0.0531 | $0.0643 | $0.0531 |
2019-08-25 | $0.0549 | $0.0635 | $0.0635 | $0.0481300 |
2019-08-24 | $0.0559 | $0.0549 | $0.0549 | $0.0549 |
2019-08-23 | $0.2577000 | $0.0559 | $0.2632000 | $0.0559 |
2019-08-22 | $0.2531000 | $0.2590000 | $0.2590000 | $0.2590000 |
2019-08-21 | $0.2655000 | $0.2523000 | $0.2523000 | $0.2523000 |
2019-08-20 | $0.2735000 | $0.2660000 | $0.2660000 | $0.2660000 |
2019-08-19 | $0.2631000 | $0.2743000 | $0.2743000 | $0.2743000 |
2019-08-18 | $0.2509000 | $0.2632000 | $0.2632000 | $0.2632000 |
2019-08-17 | $0.2505000 | $0.2508000 | $0.2508000 | $0.2508000 |
2019-08-16 | $0.2543000 | $0.2506000 | $0.2506000 | $0.2506000 |
2019-08-15 | $0.2519000 | $0.2537000 | $0.2537000 | $0.2537000 |
2019-08-14 | $0.2818000 | $0.2506000 | $0.2506000 | $0.2506000 |
2019-08-13 | $0.0002280 | $0.0002180 | $0.0002180 | $0.0002180 |
2019-08-12 | $0.0002310 | $0.0002280 | $0.0002280 | $0.0002280 |
2019-08-11 | $0.0002260 | $0.0002310 | $0.0002310 | $0.0002310 |
2019-08-10 | $0.0002370 | $0.0002260 | $0.0002260 | $0.0002260 |
2019-08-09 | $0.0002400 | $0.0002370 | $0.0002370 | $0.0002370 |
2019-08-08 | $0.0002400 | $0.0002360 | $0.0002360 | $0.0002360 |
2019-08-07 | $0.0002290 | $0.0002400 | $0.0002400 | $0.0002400 |
2019-08-06 | $0.0002360 | $0.0002290 | $0.0002290 | $0.0002290 |
Pair | Exchange |
---|---|
COIN/ETH | ethermium |
COIN/USD | ftx |
COIN/BTC | hitbtc |
COIN/ETH | hitbtc |
COIN/USD | hitbtc |
COIN/USDT | hitbtc |
COIN/ETH | idex |
COIN/BTC | yobit |
COIN/DOGE | yobit |
COIN/ETH | yobit |
COIN/RUR | yobit |
COIN/USD | yobit |
COIN/WAVES | yobit |
Description
The Coin ecosystem includes Coinvest Safe, a digital assets wallet for children. Coinvest Trade, a derivatives investment trading platform and wallet. And Coin Assistant, an AI-powered financial assistant, wallet, and exchange for digital assets.
The COIN token is an Ethereum-based (ERC20/223) cryptocurrency registered as a security with the U.S. Securities and Exchange Commission. $COIN includes a variety of use-cases and utility in the COIN ecosystem including fuel for smart contract execution on Coinvest Trade, rewards, trading competition participation, platform discounts, and staking to accrue additional $COIN through interest. Lastly, the COIN token represents equity ownership in the company and is eligible for dividends and proceeds.
Full Name | Coin (COIN) |
---|---|
Start Date | N/A |
Algorithm | ETH Token |
Proof Type | N/A |
Website | coinve.st/ |
@CoinvestHQ | |
N/A | |
N/A | |
Block Number | N/A |
Block Time | N/A |
Block Reward | N/A |
Total Coins Mined | 30,000,000,000 COIN |
Previous Total Coins Mined | N/A |
Net Hashes Per Second | N/A |
ICO Details
Coinvest is an investment trading platform. It provides the tools to invest in multiple cryptocurrencies and index funds all through one COIN. Similar to derivatives, users trade the value of the underlying asset without requiring the need to hold the assets themselves. Investment portfolios are fully collateralized by Coinvest reserves and managed by autonomous smart contracts.
The COIN token is an Ethereum-based (ERC20/223) cryptocurrency. It is the fuel to perform trades through the smart contracts on the platform as well as to access available goods and services.
Team:
- Damon Nam: Founder and CEO
- Byron Levels: Technology Director
- Taylor Rieckens: Business Development Director
The Coinvest ICO will start on the 9th of March and it will last until the 6th of April 2018. The ICO token allocation is 49% of the total token supply and will be available for $0.64 USD starting price. The ICO funding target is set at $30M
Token Reserve Split:
- 5%: Private Whitelist Reserve (Including Bonus),
- 44%: Crowdsale Reserve (Including Bonus),
- 25%: COIN Reserve (Held in Smart Contract),
- 10%: Ecosystem Development and Partnerships,
- 16%: Employee and Advisor Option Pool to Recruit and Retain Talent
The Coinvest ICO features a bonus and bounty campaign.
Bonus Structure:
- Private Whitelist: 25%,
- February Crowdsale: 10%
ICO Status | Finished |
---|---|
Token Supply | 107000000 |
Start Date | 2018-03-09 |
End Date | 2018-04-06 |
Fund Raised (BTC) | 4,096,815 USD |
Fund Raised (USD) | 4096815 |
Start Price (USD) | 0.636363636 |
Security Audit Company | N/A |
ICO Legal Form | N/A |
ICO Jurisdiction | 634 |
Legal Advisers | N/A |
Blog | https://medium.com/@CoinvestHQ |
White Paper | docs.google.com/document/d/1ePI50Vd9MGdkPnH0KdVuhTOOSiqmnE7WteGDtG10GuE/edit?usp=sharing |

Dogecoin Price Surge Sparks Excitement as ETF Developments Influence Market
Dogecoin's price shows potential for significant increases based on market analyses. ETF developments are influencing perceptions and expectations surrounding Dogecoin. Continue Reading:Dogecoin Price Surge Sparks Excitement as ETF Developments Influence Market The post Dogecoin Price Surge Sparks Excitement as ETF Developments Influence Market appeared first on COINTURK NEWS.

Cryptocurrency Market Signals Potential Recovery for Altcoins
The cryptocurrency market faces challenges, especially for altcoins. Experts see signs of potential recovery in Bitcoin and altcoins. Continue Reading:Cryptocurrency Market Signals Potential Recovery for Altcoins The post Cryptocurrency Market Signals Potential Recovery for Altcoins appeared first on COINTURK NEWS.

CZ Ignites Market Buzz with New Meme Coin: Broccoli Coin Surges!
CZ's recent actions sparked a significant rise in Broccoli Coin's value. The crypto market sees a surge in interest for low-quality meme coins. Continue Reading:CZ Ignites Market Buzz with New Meme Coin: Broccoli Coin Surges! The post CZ Ignites Market Buzz with New Meme Coin: Broccoli Coin Surges! appeared first on COINTURK NEWS.

Discover What Lark Davis Predicts for XRP Coin Today!
Today's focus is on the market performance of XRP Coin and Bitcoin. Lark Davis shares technical insights and predictions for XRP Coin. Continue Reading:Discover What Lark Davis Predicts for XRP Coin Today! The post Discover What Lark Davis Predicts for XRP Coin Today! appeared first on COINTURK NEWS.

Jason Pizzino Highlights Rising Risks in Bitcoin Market
Jason Pizzino warns of rising risks in the Bitcoin market. Declining interest and trading volumes may affect Bitcoin prices. Continue Reading:Jason Pizzino Highlights Rising Risks in Bitcoin Market The post Jason Pizzino Highlights Rising Risks in Bitcoin Market appeared first on COINTURK NEWS.