Be your own bank - safest and most popular wallet
Buy and sell cryptocurrency
The safe place for your coins
Date | Open | Close | High | Low |
---|---|---|---|---|
2023-05-20 | $0.0580 | $0.0310000 | $0.0580 | $0.0310000 |
2023-05-21 | $0.0310000 | $0.0300000 | $0.0580 | $0.0300000 |
2023-05-22 | $0.0300000 | $0.0580 | $0.0580 | $0.0300000 |
2023-05-23 | $0.0580 | $0.0749 | $0.0750 | $0.0580 |
2023-05-24 | $0.0749 | $0.0260100 | $0.0749 | $0.0260000 |
2023-05-25 | $0.0260100 | $0.0350000 | $0.0350000 | $0.0260100 |
2023-05-26 | $0.0350000 | $0.0440000 | $0.0440000 | $0.0350000 |
2023-05-27 | $0.0440000 | $0.0250900 | $0.0440000 | $0.0250900 |
2023-05-28 | $0.0250900 | $0.0484000 | $0.0484000 | $0.0250900 |
2023-05-29 | $0.0484000 | $0.0251000 | $0.0484000 | $0.0251000 |
2023-05-30 | $0.3302000 | $0.3297000 | $0.3297000 | $0.3297000 |
2023-05-31 | $0.3297000 | $0.3239000 | $0.3239000 | $0.3239000 |
2023-06-01 | $0.0251000 | $0.0499000 | $0.0650 | $0.0251000 |
2023-06-02 | $0.0499000 | $0.0500000 | $0.0500000 | $0.0499000 |
2023-06-03 | $0.0500000 | $0.0500000 | $0.0500000 | $0.0300100 |
2023-06-04 | $0.3222000 | $0.3228000 | $0.3228000 | $0.3228000 |
2023-06-05 | $0.8128000 | $0.8122000 | $0.8129000 | $0.8112000 |
2023-06-06 | $0.3063000 | $0.3244000 | $0.3244000 | $0.3244000 |
2023-06-07 | $0.3244000 | $0.3136000 | $0.3136000 | $0.3136000 |
2023-06-08 | $0.3136000 | $0.3154000 | $0.3154000 | $0.3154000 |
2023-06-09 | $0.0500000 | $0.0300100 | $0.0500000 | $0.0300100 |
2023-06-10 | $0.0300100 | $0.0300400 | $0.0300400 | $0.0300400 |
2023-06-11 | $0.7536000 | $0.7528000 | $0.7538000 | $0.7528000 |
2023-06-12 | $0.0300100 | $0.0480000 | $0.0480000 | $0.0300100 |
2023-06-13 | $0.0480000 | $0.0300000 | $0.0479900 | $0.0300000 |
2023-06-14 | $0.7479000 | $0.7481000 | $0.7481000 | $0.7478000 |
2023-06-30 | $0.0224000 | $0.0250000 | $0.0250000 | $0.0220000 |
2023-07-01 | $0.0250000 | $0.0300000 | $0.0300000 | $0.0250000 |
2023-07-02 | $0.0300000 | $0.0300000 | $0.0300000 | $0.0204900 |
2023-07-03 | $0.3644000 | $0.3708000 | $0.3708000 | $0.3708000 |
2023-07-04 | $0.3708000 | $0.3662000 | $0.3662000 | $0.3662000 |
2023-07-05 | $0.3662000 | $0.3630000 | $0.3630000 | $0.3630000 |
2023-07-06 | $0.3630000 | $0.3560000 | $0.3560000 | $0.3560000 |
2023-07-07 | $0.0300000 | $0.0300000 | $0.0300000 | $0.0300000 |
2023-07-08 | $0.0300000 | $0.0291000 | $0.0300000 | $0.0250000 |
2023-07-09 | $0.0291000 | $0.0291000 | $0.0291000 | $0.0291000 |
2023-07-10 | $0.0291000 | $0.0391000 | $0.0391000 | $0.0291000 |
2023-07-11 | $0.8087000 | $0.8075000 | $0.8091000 | $0.8075000 |
2023-07-12 | $0.3645000 | $0.3615000 | $0.3615000 | $0.3615000 |
2023-07-13 | $0.3615000 | $0.3746000 | $0.3746000 | $0.3746000 |
2023-07-14 | $0.0391000 | $0.0170200 | $0.0391400 | $0.0170200 |
2023-07-15 | $0.0170200 | $0.0391000 | $0.0391000 | $0.0170000 |
2023-07-16 | $0.3606000 | $0.3600000 | $0.3600000 | $0.3600000 |
2023-07-17 | $0.0391000 | $0.0170000 | $0.0391000 | $0.0170000 |
2023-07-18 | $0.0170000 | $0.0170000 | $0.0391000 | $0.0170000 |
2023-07-19 | $0.3554000 | $0.3560000 | $0.3560000 | $0.3560000 |
2023-07-20 | $0.0170000 | $0.0389600 | $0.0389900 | $0.0170000 |
2023-07-21 | $0.3547000 | $0.3559000 | $0.3559000 | $0.3559000 |
2023-07-22 | $0.0389600 | $0.0180000 | $0.0389600 | $0.0180000 |
2023-07-23 | $0.0180000 | $0.0389900 | $0.0389900 | $0.0180000 |
2023-07-24 | $0.3580000 | $0.3472000 | $0.3472000 | $0.3472000 |
2023-07-25 | $0.0389900 | $0.0153500 | $0.0389900 | $0.0153500 |
2023-07-26 | $0.3478000 | $0.3493000 | $0.3493000 | $0.3493000 |
2023-07-27 | $0.8049000 | $0.8050000 | $0.8051000 | $0.8047000 |
2023-07-31 | $0.3485000 | $0.3479000 | $0.3479000 | $0.3479000 |
2023-08-01 | $0.0170500 | $0.0289900 | $0.0289900 | $0.0170400 |
2023-08-02 | $0.0289900 | $0.0170900 | $0.0298900 | $0.0170900 |
2023-08-03 | $0.3471000 | $0.3472000 | $0.3472000 | $0.3472000 |
2023-08-04 | $0.3472000 | $0.3460000 | $0.3460000 | $0.3460000 |
2023-08-05 | $0.3460000 | $0.3457000 | $0.3457000 | $0.3457000 |
2023-08-06 | $0.3457000 | $0.3456000 | $0.3456000 | $0.3456000 |
2023-08-07 | $0.3456000 | $0.3473000 | $0.3473000 | $0.3473000 |
2023-08-08 | $0.3473000 | $0.3543000 | $0.3543000 | $0.3543000 |
2023-08-09 | $0.0170900 | $0.0222200 | $0.0390800 | $0.0170900 |
2023-08-10 | $0.0222200 | $0.0390600 | $0.0390600 | $0.0222100 |
2023-08-11 | $0.0390600 | $0.0222500 | $0.0390600 | $0.0222500 |
2023-08-12 | $0.0222500 | $0.0399800 | $0.0399800 | $0.0222600 |
2023-08-13 | $0.3501000 | $0.3485000 | $0.3485000 | $0.3485000 |
2023-08-14 | $0.7908000 | $0.7910000 | $0.7910000 | $0.7904000 |
2023-08-15 | $0.3500000 | $0.3472000 | $0.3472000 | $0.3472000 |
2023-08-16 | $0.7857000 | $0.7858000 | $0.7858000 | $0.7855000 |
2023-08-31 | $0.3249000 | $0.3086000 | $0.3086000 | $0.3086000 |
2023-09-01 | $0.3086000 | $0.3070000 | $0.3070000 | $0.3070000 |
2023-09-02 | $0.3070000 | $0.3078000 | $0.3078000 | $0.3078000 |
2023-09-03 | $0.3078000 | $0.3091000 | $0.3091000 | $0.3091000 |
2023-09-04 | $0.0410000 | $0.0413500 | $0.0413500 | $0.0409700 |
2023-09-05 | $0.3072000 | $0.3068000 | $0.3068000 | $0.3068000 |
2023-09-06 | $0.3068000 | $0.3064000 | $0.3064000 | $0.3064000 |
2023-09-07 | $0.3064000 | $0.3126000 | $0.3126000 | $0.3126000 |
2023-09-08 | $0.3126000 | $0.3083000 | $0.3083000 | $0.3083000 |
2023-09-09 | $0.3083000 | $0.3082000 | $0.3082000 | $0.3082000 |
2023-09-10 | $0.3082000 | $0.3074000 | $0.3074000 | $0.3074000 |
2023-09-11 | $0.3074000 | $0.2994000 | $0.2994000 | $0.2994000 |
2023-09-12 | $0.0413600 | $0.0360000 | $0.0413700 | $0.0360000 |
2023-09-13 | $0.6850000 | $0.6840000 | $0.6852000 | $0.6838000 |
2023-09-14 | $0.0360000 | $0.0330000 | $0.0480000 | $0.0330000 |
2023-09-15 | $0.0330000 | $0.0480000 | $0.0480000 | $0.0330000 |
2023-09-16 | $0.0480000 | $0.0480000 | $0.0480000 | $0.0291000 |
2023-09-17 | $0.7030000 | $0.7028000 | $0.7030000 | $0.7027000 |
2023-09-30 | $0.0450000 | $0.0305100 | $0.0480000 | $0.0305100 |
2023-10-01 | $0.0305100 | $0.0305100 | $0.0490000 | $0.0305100 |
2023-10-02 | $0.0305100 | $0.0305100 | $0.0305100 | $0.0305100 |
2023-10-03 | $0.0305100 | $0.0305100 | $0.0305100 | $0.0305100 |
2023-10-04 | $0.0305100 | $0.0305100 | $0.0305100 | $0.0305100 |
2023-10-05 | $0.0305100 | $0.0489900 | $0.0489900 | $0.0305100 |
2023-10-06 | $0.0489900 | $0.0489900 | $0.0489900 | $0.0489900 |
2023-10-07 | $0.0489900 | $0.0489900 | $0.0489900 | $0.0489900 |
2023-10-08 | $0.0381400 | $0.0381400 | $0.0381400 | $0.0381400 |
2023-10-09 | $0.0381400 | $0.0392500 | $0.0500000 | $0.0381000 |
2023-10-10 | $0.0392500 | $0.0540 | $0.0540 | $0.0392500 |
2023-10-11 | $0.0540 | $0.0365400 | $0.0660 | $0.0365400 |
2023-10-12 | $0.0365400 | $0.0380000 | $0.0380100 | $0.0365400 |
2023-10-13 | $0.0380000 | $0.0380000 | $0.0380000 | $0.0380000 |
2023-10-14 | $0.0380000 | $0.0380000 | $0.0380000 | $0.0380000 |
2023-10-15 | $0.0380000 | $0.0380000 | $0.0380000 | $0.0380000 |
2023-10-16 | $0.0380000 | $0.0380000 | $0.0380000 | $0.0380000 |
2023-10-31 | $0.0270000 | $0.0270000 | $0.0270000 | $0.0270000 |
2023-11-01 | $0.0270000 | $0.0270000 | $0.0270000 | $0.0270000 |
2023-11-02 | $0.0270000 | $0.0270000 | $0.0270000 | $0.0270000 |
2024-02-07 | $0.0269900 | $0.0269900 | $0.0269900 | $0.0269900 |
2024-02-08 | $0.0269900 | $0.0270000 | $0.0270000 | $0.0270000 |
2024-02-09 | $0.0270000 | $0.0270000 | $0.0270000 | $0.0270000 |
2024-02-10 | $0.0270000 | $0.0270000 | $0.0270000 | $0.0270000 |
2024-02-11 | $0.0270000 | $0.0270000 | $0.0270000 | $0.0270000 |
2024-02-12 | $0.0270000 | $0.0270000 | $0.0270000 | $0.0270000 |
2024-02-13 | $0.0270000 | $0.0270300 | $0.0270300 | $0.0270300 |
2024-02-14 | $0.0270300 | $0.0270300 | $0.0270300 | $0.0270300 |
2024-02-15 | $0.0270300 | $0.0270300 | $0.0270300 | $0.0270300 |
2024-02-16 | $0.0270300 | $0.0270300 | $0.0270300 | $0.0270300 |
2024-02-29 | $0.0270300 | $0.0270000 | $0.0270000 | $0.0270000 |
2024-03-01 | $0.0270000 | $0.0270300 | $0.0270300 | $0.0270300 |
2024-03-02 | $0.0270300 | $0.0270300 | $0.0270300 | $0.0270300 |
2024-03-03 | $0.0270300 | $0.0270000 | $0.0270000 | $0.0270000 |
2024-03-04 | $0.0270000 | $0.0270300 | $0.0270300 | $0.0270300 |
2024-03-05 | $0.0270300 | $0.0270300 | $0.0270300 | $0.0270300 |
2024-03-06 | $0.0270300 | $0.0270300 | $0.0270300 | $0.0270300 |
2024-03-07 | $0.0270300 | $0.0270300 | $0.0270300 | $0.0270300 |
2024-03-08 | $0.0270300 | $0.0270500 | $0.0270500 | $0.0270500 |
2024-03-09 | $0.0270500 | $0.0270500 | $0.0270500 | $0.0270500 |
2024-03-10 | $0.0270500 | $0.0270300 | $0.0270300 | $0.0270300 |
2024-03-11 | $0.0270300 | $0.0270000 | $0.0270000 | $0.0270000 |
2024-03-12 | $0.0270000 | $0.0269900 | $0.0269900 | $0.0269900 |
2024-03-13 | $0.0269900 | $0.0270000 | $0.0270000 | $0.0270000 |
2024-03-14 | $0.0270000 | $0.0269900 | $0.0269900 | $0.0269900 |
2024-03-15 | $0.0269900 | $0.0270000 | $0.0270000 | $0.0270000 |
2024-03-16 | $0.0270000 | $0.0269800 | $0.0269800 | $0.0269800 |
2024-03-17 | $0.0269800 | $0.0269800 | $0.0269800 | $0.0269800 |
2024-03-18 | $0.0269800 | $0.0269800 | $0.0269800 | $0.0269800 |
2024-03-31 | $0.0270000 | $0.0270000 | $0.0270000 | $0.0270000 |
2024-04-01 | $0.0270000 | $0.0270000 | $0.0270000 | $0.0270000 |
2024-04-02 | $0.0270000 | $0.0270000 | $0.0270000 | $0.0270000 |
2024-04-03 | $0.0270000 | $0.0270000 | $0.0270000 | $0.0270000 |
2024-04-04 | $0.0270000 | $0.0270000 | $0.0270000 | $0.0270000 |
2024-04-05 | $0.0270000 | $0.0270000 | $0.0270000 | $0.0270000 |
2024-04-06 | $0.0270000 | $0.0270000 | $0.0270000 | $0.0270000 |
2024-04-07 | $0.0270000 | $0.0270000 | $0.0270000 | $0.0270000 |
2024-04-08 | $0.0270000 | $0.0270000 | $0.0270000 | $0.0270000 |
2024-04-09 | $0.0270000 | $0.0269900 | $0.0269900 | $0.0269900 |
2024-04-10 | $0.0269900 | $0.0270000 | $0.0270000 | $0.0270000 |
2024-04-11 | $0.0270000 | $0.0270000 | $0.0270000 | $0.0270000 |
2024-04-12 | $0.0270000 | $0.0270000 | $0.0270000 | $0.0270000 |
2024-04-13 | $0.0270000 | $0.0270300 | $0.0270300 | $0.0270300 |
2024-04-14 | $0.0270300 | $0.0270300 | $0.0270300 | $0.0270300 |
2024-04-15 | $0.0270300 | $0.0270000 | $0.0270000 | $0.0270000 |
2024-04-16 | $0.0270000 | $0.0270000 | $0.0270000 | $0.0270000 |
2024-04-17 | $0.0270000 | $0.0270000 | $0.0270000 | $0.0270000 |
2024-04-30 | $0.0269900 | $0.0269800 | $0.0269800 | $0.0269800 |
2024-05-01 | $0.0269800 | $0.0269800 | $0.0269800 | $0.0269800 |
2024-05-02 | $0.0269800 | $0.0270000 | $0.0270000 | $0.0270000 |
2024-05-03 | $0.0270000 | $0.0270300 | $0.0270300 | $0.0270300 |
2024-05-04 | $0.0270300 | $0.0270000 | $0.0270000 | $0.0270000 |
2024-05-05 | $0.0270000 | $0.0270000 | $0.0270000 | $0.0270000 |
2024-05-06 | $0.0270000 | $0.0270000 | $0.0270000 | $0.0270000 |
2024-05-07 | $0.0270000 | $0.0270000 | $0.0270000 | $0.0270000 |
2024-05-08 | $0.0270000 | $0.0270000 | $0.0270000 | $0.0270000 |
2024-05-09 | $0.0270000 | $0.0270000 | $0.0270000 | $0.0270000 |
2024-05-10 | $0.0270000 | $0.0270000 | $0.0270000 | $0.0270000 |
2024-05-11 | $0.0270000 | $0.0270000 | $0.0270000 | $0.0270000 |
2024-05-12 | $0.0270000 | $0.0270000 | $0.0270000 | $0.0270000 |
2024-05-13 | $0.0270000 | $0.0270000 | $0.0270000 | $0.0270000 |
2024-05-14 | $0.0270000 | $0.0269900 | $0.0269900 | $0.0269900 |
2024-05-15 | $0.0269900 | $0.0270000 | $0.0270000 | $0.0270000 |
2024-05-16 | $0.0270000 | $0.0270000 | $0.0270000 | $0.0270000 |
2024-05-17 | $0.0270000 | $0.0270000 | $0.0270000 | $0.0270000 |
2024-05-31 | $0.0269900 | $0.0269700 | $0.0269700 | $0.0269700 |
2024-06-01 | $0.0269700 | $0.0269800 | $0.0269800 | $0.0269800 |
2024-06-02 | $0.0269800 | $0.0269900 | $0.0269900 | $0.0269900 |
2024-06-03 | $0.0269900 | $0.0269900 | $0.0269900 | $0.0269900 |
2024-06-04 | $0.0269900 | $0.0270000 | $0.0270000 | $0.0270000 |
2024-06-05 | $0.0270000 | $0.0270000 | $0.0270000 | $0.0270000 |
2024-06-06 | $0.0270000 | $0.0269900 | $0.0269900 | $0.0269900 |
2024-06-07 | $0.0269900 | $0.0269900 | $0.0269900 | $0.0269900 |
2024-06-08 | $0.0269900 | $0.0270000 | $0.0270000 | $0.0270000 |
2024-06-09 | $0.0270000 | $0.0270000 | $0.0270000 | $0.0270000 |
2024-06-10 | $0.0270000 | $0.0269900 | $0.0269900 | $0.0269900 |
2024-06-11 | $0.0269900 | $0.0270000 | $0.0270000 | $0.0270000 |
2024-06-12 | $0.0270000 | $0.0269900 | $0.0269900 | $0.0269900 |
2024-06-13 | $0.0269900 | $0.0269900 | $0.0269900 | $0.0269900 |
2024-06-14 | $0.0269900 | $0.0269900 | $0.0269900 | $0.0269900 |
2024-06-15 | $0.0269900 | $0.0269800 | $0.0269800 | $0.0269800 |
2024-06-16 | $0.0269800 | $0.0269900 | $0.0269900 | $0.0269900 |
2024-06-17 | $0.0269900 | $0.0269900 | $0.0269900 | $0.0269900 |
2024-06-18 | $0.0269900 | $0.0269900 | $0.0269900 | $0.0269900 |
2024-06-30 | $0.0269600 | $0.0269600 | $0.0269600 | $0.0269600 |
2024-07-01 | $0.0269600 | $0.0269800 | $0.0269800 | $0.0269800 |
2024-07-02 | $0.0269800 | $0.0269600 | $0.0269600 | $0.0269600 |
2024-07-03 | $0.0269600 | $0.0269800 | $0.0269800 | $0.0269800 |
2024-07-04 | $0.0269800 | $0.0270000 | $0.0270000 | $0.0270000 |
2024-07-05 | $0.0270000 | $0.0270000 | $0.0270000 | $0.0270000 |
2024-07-06 | $0.0270000 | $0.0270000 | $0.0270000 | $0.0270000 |
2024-07-07 | $0.0270000 | $0.0270000 | $0.0270000 | $0.0270000 |
2024-07-08 | $0.0270000 | $0.0270000 | $0.0270000 | $0.0270000 |
2024-07-09 | $0.0270000 | $0.0270000 | $0.0270000 | $0.0270000 |
2024-07-10 | $0.0270000 | $0.0270000 | $0.0270000 | $0.0270000 |
2024-07-11 | $0.0270000 | $0.0270000 | $0.0270000 | $0.0270000 |
2024-07-12 | $0.0270000 | $0.0270000 | $0.0270000 | $0.0270000 |
2024-07-13 | $0.0270000 | $0.0270300 | $0.0270300 | $0.0270300 |
2024-07-14 | $0.0270300 | $0.0270300 | $0.0270300 | $0.0270300 |
2024-07-15 | $0.0270300 | $0.0270300 | $0.0270300 | $0.0270300 |
2024-07-16 | $0.0270300 | $0.0270300 | $0.0270300 | $0.0270300 |
2024-07-17 | $0.0270300 | $0.0270000 | $0.0270000 | $0.0270000 |
2024-07-18 | $0.0270000 | $0.0270000 | $0.0270000 | $0.0270000 |
2024-07-31 | $0.0270000 | $0.0269900 | $0.0269900 | $0.0269900 |
2024-08-01 | $0.0269900 | $0.0269800 | $0.0269800 | $0.0269800 |
2024-08-02 | $0.0269800 | $0.0269700 | $0.0269700 | $0.0269700 |
2024-08-03 | $0.0269700 | $0.0269900 | $0.0269900 | $0.0269900 |
2024-08-04 | $0.0269900 | $0.0269900 | $0.0269900 | $0.0269900 |
2024-08-05 | $0.0269900 | $0.0270000 | $0.0270000 | $0.0270000 |
2024-08-06 | $0.0270000 | $0.0270000 | $0.0270000 | $0.0270000 |
2024-08-07 | $0.0270000 | $0.0270000 | $0.0270000 | $0.0270000 |
2024-08-08 | $0.0270000 | $0.0270000 | $0.0270000 | $0.0270000 |
2024-08-09 | $0.0270000 | $0.0270000 | $0.0270000 | $0.0270000 |
2024-08-10 | $0.0270000 | $0.0270000 | $0.0270000 | $0.0270000 |
2024-08-11 | $0.0270000 | $0.0270000 | $0.0270000 | $0.0270000 |
2024-08-12 | $0.0270000 | $0.0270000 | $0.0270000 | $0.0270000 |
2024-08-13 | $0.0270000 | $0.0270000 | $0.0270000 | $0.0270000 |
2024-08-14 | $0.0270000 | $0.0270000 | $0.0270000 | $0.0270000 |
2024-08-15 | $0.0270000 | $0.0270000 | $0.0270000 | $0.0270000 |
2024-08-16 | $0.0270000 | $0.0270000 | $0.0270000 | $0.0270000 |
The Invictus Hyperion Fund is a platform for investors who want to gain access to diversified portfolios of expertly-vetted early phase investments in the blockchain economy. The main functions of Hyperion Fund ecosystem are exposure to diversified portfolios, the power of syndication, expert engagement with entrepreneurs, AI intelligence in the prediction of ICO’s, 24 hours trading and ICO guidance/promotion.
The Invictus Hyperion Fund native asset is the IHF token. IHF token is an Ethereum-based ERC20 utility token to be used as a payment method to gain access to the diversified portfolios.
Sorry, detailed technology about Invictus Hyperion Fund is not currently available
Sorry, detailed features about Invictus Hyperion Fund is not currently available