Be your own bank - safest and most popular wallet
Buy and sell cryptocurrency
The safe place for your coins
| Data | Aperta | Vicina | Alta | Bassa |
|---|---|---|---|---|
| 2023-05-20 | $0.0002690 | $0.0002710 | $0.0002710 | $0.0002710 |
| 2023-05-21 | $0.0002710 | $0.0002680 | $0.0002680 | $0.0002680 |
| 2023-05-22 | $0.0002680 | $0.0002690 | $0.0002690 | $0.0002690 |
| 2023-05-23 | $0.0002690 | $0.0002720 | $0.0002720 | $0.0002720 |
| 2023-05-24 | $0.0002720 | $0.0002630 | $0.0002630 | $0.0002630 |
| 2023-05-25 | $0.0002630 | $0.0002650 | $0.0002650 | $0.0002650 |
| 2023-05-26 | $0.0002650 | $0.0002670 | $0.0002670 | $0.0002670 |
| 2023-05-27 | $0.0002670 | $0.0002690 | $0.0002690 | $0.0002690 |
| 2023-05-28 | $0.0002690 | $0.0002810 | $0.0002810 | $0.0002810 |
| 2023-05-29 | $0.0002810 | $0.0002780 | $0.0002780 | $0.0002780 |
| 2023-05-30 | $0.0002780 | $0.0002770 | $0.0002770 | $0.0002770 |
| 2023-05-31 | $0.0002770 | $0.0002720 | $0.0002720 | $0.0002720 |
| 2023-06-01 | $0.0002720 | $0.0002680 | $0.0002680 | $0.0002680 |
| 2023-06-02 | $0.0002680 | $0.0002720 | $0.0002720 | $0.0002720 |
| 2023-06-03 | $0.0002720 | $0.0002710 | $0.0002710 | $0.0002710 |
| 2023-06-04 | $0.0002710 | $0.0002710 | $0.0002710 | $0.0002710 |
| 2023-06-05 | $0.0002710 | $0.0002710 | $0.0002710 | $0.0002710 |
| 2023-06-06 | $0.0002570 | $0.0002730 | $0.0002730 | $0.0002730 |
| 2023-06-07 | $0.0002730 | $0.0002640 | $0.0002640 | $0.0002640 |
| 2023-06-08 | $0.0002640 | $0.0002650 | $0.0002650 | $0.0002650 |
| 2023-06-09 | $0.0002650 | $0.0002650 | $0.0002650 | $0.0002650 |
| 2023-06-10 | $0.0002650 | $0.0002590 | $0.0002590 | $0.0002590 |
| 2023-06-11 | $0.0002590 | $0.0002580 | $0.0002590 | $0.0002580 |
| 2023-06-12 | $0.0002590 | $0.0002590 | $0.0002590 | $0.0002590 |
| 2023-06-13 | $0.0002590 | $0.0002590 | $0.0002590 | $0.0002590 |
| 2023-06-14 | $0.0002590 | $0.0002600 | $0.0002600 | $0.0002590 |
| 2023-06-30 | $0.0003040 | $0.0003050 | $0.0003050 | $0.0003050 |
| 2023-07-01 | $0.0003050 | $0.0003060 | $0.0003060 | $0.0003060 |
| 2023-07-02 | $0.0003060 | $0.0003060 | $0.0003060 | $0.0003060 |
| 2023-07-03 | $0.0003060 | $0.0003120 | $0.0003120 | $0.0003120 |
| 2023-07-04 | $0.0003120 | $0.0003080 | $0.0003080 | $0.0003080 |
| 2023-07-05 | $0.0003080 | $0.0003050 | $0.0003050 | $0.0003050 |
| 2023-07-06 | $0.0003050 | $0.0002990 | $0.0002990 | $0.0002990 |
| 2023-07-07 | $0.0002990 | $0.0003040 | $0.0003040 | $0.0003040 |
| 2023-07-08 | $0.0003040 | $0.0003030 | $0.0003030 | $0.0003030 |
| 2023-07-09 | $0.0003030 | $0.0003020 | $0.0003020 | $0.0003020 |
| 2023-07-10 | $0.0003020 | $0.0003040 | $0.0003040 | $0.0003040 |
| 2023-07-11 | $0.0003040 | $0.0003040 | $0.0003040 | $0.0003040 |
| 2023-07-12 | $0.0003060 | $0.0003040 | $0.0003040 | $0.0003040 |
| 2023-07-13 | $0.0003040 | $0.0003150 | $0.0003150 | $0.0003150 |
| 2023-07-14 | $0.0003150 | $0.0003030 | $0.0003030 | $0.0003030 |
| 2023-07-15 | $0.0003030 | $0.0003030 | $0.0003030 | $0.0003030 |
| 2023-07-16 | $0.0003030 | $0.0003020 | $0.0003020 | $0.0003020 |
| 2023-07-17 | $0.0003020 | $0.0003020 | $0.0003020 | $0.0003020 |
| 2023-07-18 | $0.0003020 | $0.0002990 | $0.0002990 | $0.0002990 |
| 2023-07-19 | $0.0002990 | $0.0002990 | $0.0002990 | $0.0002990 |
| 2023-07-20 | $0.0002990 | $0.0002980 | $0.0002980 | $0.0002980 |
| 2023-07-21 | $0.0002980 | $0.0002990 | $0.0002990 | $0.0002990 |
| 2023-07-22 | $0.0002990 | $0.0002980 | $0.0002980 | $0.0002980 |
| 2023-07-23 | $0.0002980 | $0.0003010 | $0.0003010 | $0.0003010 |
| 2023-07-24 | $0.0003010 | $0.0002920 | $0.0002920 | $0.0002920 |
| 2023-07-25 | $0.0002920 | $0.0002920 | $0.0002920 | $0.0002920 |
| 2023-07-26 | $0.0002920 | $0.0002940 | $0.0002940 | $0.0002940 |
| 2023-07-27 | $0.0002940 | $0.0002930 | $0.0002940 | $0.0002930 |
| 2023-07-31 | $0.0002930 | $0.0002920 | $0.0002920 | $0.0002920 |
| 2023-08-01 | $0.0002920 | $0.0002970 | $0.0002970 | $0.0002970 |
| 2023-08-02 | $0.0002970 | $0.0002920 | $0.0002920 | $0.0002920 |
| 2023-08-03 | $0.0002920 | $0.0002920 | $0.0002920 | $0.0002920 |
| 2023-08-04 | $0.0002920 | $0.0002910 | $0.0002910 | $0.0002910 |
| 2023-08-05 | $0.0002910 | $0.0002900 | $0.0002900 | $0.0002900 |
| 2023-08-06 | $0.0002900 | $0.0002900 | $0.0002900 | $0.0002900 |
| 2023-08-07 | $0.0002900 | $0.0002920 | $0.0002920 | $0.0002920 |
| 2023-08-08 | $0.0002920 | $0.0002980 | $0.0002980 | $0.0002980 |
| 2023-08-09 | $0.0002980 | $0.0002960 | $0.0002960 | $0.0002960 |
| 2023-08-10 | $0.0002960 | $0.0002940 | $0.0002940 | $0.0002940 |
| 2023-08-11 | $0.0002940 | $0.0002940 | $0.0002940 | $0.0002940 |
| 2023-08-12 | $0.0002940 | $0.0002940 | $0.0002940 | $0.0002940 |
| 2023-08-13 | $0.0002940 | $0.0002930 | $0.0002930 | $0.0002930 |
| 2023-08-14 | $0.0002930 | $0.0002930 | $0.0002930 | $0.0002930 |
| 2023-08-15 | $0.0002940 | $0.0002920 | $0.0002920 | $0.0002920 |
| 2023-08-16 | $0.0002920 | $0.0002920 | $0.0002920 | $0.0002920 |
| 2023-08-31 | $0.0002730 | $0.0002590 | $0.0002590 | $0.0002590 |
| 2023-09-01 | $0.0002590 | $0.0002580 | $0.0002580 | $0.0002580 |
| 2023-09-02 | $0.0002580 | $0.0002590 | $0.0002590 | $0.0002590 |
| 2023-09-03 | $0.0002590 | $0.0002600 | $0.0002600 | $0.0002600 |
| 2023-09-04 | $0.0002600 | $0.0002580 | $0.0002580 | $0.0002580 |
| 2023-09-05 | $0.0002580 | $0.0002580 | $0.0002580 | $0.0002580 |
| 2023-09-06 | $0.0002580 | $0.0002580 | $0.0002580 | $0.0002580 |
| 2023-09-07 | $0.0002580 | $0.0002630 | $0.0002630 | $0.0002630 |
| 2023-09-08 | $0.0002630 | $0.0002590 | $0.0002590 | $0.0002590 |
| 2023-09-09 | $0.0002590 | $0.0002590 | $0.0002590 | $0.0002590 |
| 2023-09-10 | $0.0002590 | $0.0002580 | $0.0002580 | $0.0002580 |
| 2023-09-11 | $0.0002580 | $0.0002520 | $0.0002520 | $0.0002520 |
| 2023-09-12 | $0.0002520 | $0.0002580 | $0.0002580 | $0.0002580 |
| 2023-09-13 | $0.0002580 | $0.0002590 | $0.0002590 | $0.0002580 |
| 2023-09-14 | $0.0002620 | $0.0002650 | $0.0002650 | $0.0002650 |
| 2023-09-15 | $0.0002650 | $0.0002660 | $0.0002660 | $0.0002660 |
| 2023-09-16 | $0.0002660 | $0.0002660 | $0.0002660 | $0.0002660 |
| 2024-07-03 | $0.0300200 | $0.0301200 | $0.0301800 | $0.0299400 |
| 2024-07-04 | $0.0301200 | $0.0300200 | $0.0302500 | $0.0297900 |
| 2024-07-05 | $0.0300200 | $0.0300700 | $0.0302200 | $0.0299300 |
| 2024-07-06 | $0.0300700 | $0.0300800 | $0.0302600 | $0.0298600 |
| 2024-07-07 | $0.0300800 | $0.0300200 | $0.0301900 | $0.0298800 |
| 2024-07-08 | $0.0300200 | $0.0298400 | $0.0300200 | $0.0296900 |
| 2024-07-09 | $0.0298400 | $0.0296200 | $0.0299600 | $0.0295600 |
| 2024-07-10 | $0.0296200 | $0.0294900 | $0.0297800 | $0.0293900 |
| 2024-07-11 | $0.0294900 | $0.0296200 | $0.0296800 | $0.0294500 |
| 2024-07-12 | $0.0296200 | $0.0296200 | $0.0296200 | $0.0296200 |
| 2024-07-13 | $0.0296100 | $0.0296300 | $0.0297500 | $0.0295300 |
| 2024-07-14 | $0.0296300 | $0.0295600 | $0.0297400 | $0.0294500 |
| 2024-07-15 | $0.0295600 | $0.0296900 | $0.0298000 | $0.0294800 |
| 2024-07-16 | $0.0296900 | $0.0296800 | $0.0298100 | $0.0295800 |
| 2024-07-17 | $0.0296800 | $0.0296800 | $0.0296800 | $0.0296800 |
| 2024-07-31 | $0.0296900 | $0.0296200 | $0.0298100 | $0.0295100 |
| 2024-08-01 | $0.0296200 | $0.0295000 | $0.0297700 | $0.0294900 |
| 2024-08-02 | $0.0295000 | $0.0295900 | $0.0297400 | $0.0294700 |
| 2024-08-03 | $0.0295900 | $0.0295500 | $0.0298000 | $0.0294600 |
| 2024-08-04 | $0.0295500 | $0.0297200 | $0.0297700 | $0.0294200 |
| 2024-08-05 | $0.0297200 | $0.0295200 | $0.0297700 | $0.0294700 |
| 2024-08-06 | $0.0295200 | $0.0295800 | $0.0297600 | $0.0294900 |
| 2024-08-07 | $0.0295800 | $0.0296000 | $0.0297500 | $0.0294300 |
| 2024-08-08 | $0.0296000 | $0.0297400 | $0.0297800 | $0.0295200 |
| 2024-08-09 | $0.0297400 | $0.0298100 | $0.0298300 | $0.0294800 |
| 2024-08-10 | $0.0298100 | $0.0295600 | $0.0298100 | $0.0294600 |
| 2024-08-11 | $0.0295600 | $0.0298200 | $0.0299500 | $0.0295100 |
| 2024-08-12 | $0.0298200 | $0.0296600 | $0.0299100 | $0.0295900 |
| 2024-08-13 | $0.0296600 | $0.0296600 | $0.0298100 | $0.0295900 |
| 2024-08-14 | $0.0296600 | $0.0298400 | $0.0299200 | $0.0294700 |
| 2024-08-15 | $0.0298400 | $0.0298600 | $0.0299700 | $0.0297000 |
| 2024-08-16 | $0.0298600 | $0.0298800 | $0.0298800 | $0.0298600 |
| 2025-01-24 | $0.0281500 | $0.0283300 | $0.0283700 | $0.0276900 |
| 2025-01-25 | $0.0283300 | $0.0281500 | $0.0283400 | $0.0274300 |
| 2025-01-26 | $0.0281500 | $0.0281000 | $0.0283200 | $0.0279900 |
| 2025-01-27 | $0.0281000 | $0.0274400 | $0.0282300 | $0.0274400 |
| 2025-01-28 | $0.0274400 | $0.0272000 | $0.0275300 | $0.0272000 |
| 2025-01-29 | $0.0272000 | $0.0279800 | $0.0279800 | $0.0270600 |
| 2025-01-30 | $0.0279800 | $0.0284400 | $0.0284600 | $0.0279000 |
| 2025-01-31 | $0.0284400 | $0.0283500 | $0.0284600 | $0.0282800 |
| 2025-02-02 | $0.0294900 | $0.0292800 | $0.0296200 | $0.0289200 |
| 2025-02-03 | $0.0292800 | $0.0292400 | $0.0294200 | $0.0290900 |
| 2025-02-04 | $0.0292400 | $0.0290100 | $0.0292800 | $0.0289100 |
| 2025-02-05 | $0.0290100 | $0.0287300 | $0.0290200 | $0.0287300 |
| 2025-02-06 | $0.0287300 | $0.0287300 | $0.0287300 | $0.0287300 |
| 2025-02-07 | $0.0287900 | $0.0286500 | $0.0288500 | $0.0286100 |
| 2025-02-08 | $0.0286500 | $0.0286500 | $0.0286500 | $0.0286500 |
| 2025-02-09 | $0.0286900 | $0.0286400 | $0.0288600 | $0.0286200 |
| 2025-02-10 | $0.0286400 | $0.0284600 | $0.0286700 | $0.0284400 |
| 2025-02-11 | $0.0284600 | $0.0284200 | $0.0285100 | $0.0283300 |
| 2025-02-12 | $0.0284200 | $0.0285300 | $0.0285300 | $0.0283300 |
| 2025-02-13 | $0.0285300 | $0.0284300 | $0.0287200 | $0.0284300 |
| 2025-02-14 | $0.0284300 | $0.0286200 | $0.0286500 | $0.0284300 |
| 2025-02-15 | $0.0286200 | $0.0289300 | $0.0298700 | $0.0285500 |
| 2025-02-16 | $0.0289300 | $0.0289700 | $0.0290300 | $0.0289000 |
| 2025-02-17 | $0.0289700 | $0.0287300 | $0.0289700 | $0.0287300 |
| 2025-02-18 | $0.0287300 | $0.0286200 | $0.0288100 | $0.0286000 |
| 2025-02-19 | $0.0286200 | $0.0286600 | $0.0287100 | $0.0285900 |
| 2025-02-20 | $0.0286600 | $0.0286600 | $0.0286600 | $0.0286600 |
| 2025-02-21 | $0.0286300 | $0.0288100 | $0.0288400 | $0.0285700 |
| 2025-02-22 | $0.0288100 | $0.0288200 | $0.0288200 | $0.0288100 |
| 2025-02-28 | $0.0299100 | $0.0299100 | $0.0300000 | $0.0296800 |
| 2025-03-01 | $0.0299100 | $0.0288100 | $0.0299800 | $0.0287800 |
| 2025-03-02 | $0.0288100 | $0.0285800 | $0.0288800 | $0.0285800 |
| 2025-03-03 | $0.0285800 | $0.0281300 | $0.0285900 | $0.0274800 |
| 2025-03-04 | $0.0281300 | $0.0281600 | $0.0282100 | $0.0280400 |
| 2025-03-05 | $0.0281600 | $0.0281600 | $0.0282000 | $0.0279300 |
| 2025-03-06 | $0.0281600 | $0.0276700 | $0.0283500 | $0.0276200 |
| 2025-03-07 | $0.0276700 | $0.0239500 | $0.0277400 | $0.0234400 |
| 2025-03-08 | $0.0239500 | $0.0247200 | $0.0256900 | $0.0239200 |
| 2025-03-09 | $0.0247200 | $0.0247000 | $0.0251000 | $0.0246700 |
| 2025-03-10 | $0.0247000 | $0.0246600 | $0.0250600 | $0.0246300 |
| 2025-03-11 | $0.0246600 | $0.0246600 | $0.0246700 | $0.0246400 |
| 2025-03-12 | $0.0245300 | $0.0243400 | $0.0246600 | $0.0241600 |
| 2025-03-13 | $0.0243400 | $0.0245900 | $0.0249600 | $0.0243000 |
| 2025-03-14 | $0.0245900 | $0.0247500 | $0.0247900 | $0.0245300 |
| 2025-03-15 | $0.0247500 | $0.0248700 | $0.0248700 | $0.0246500 |
| 2025-03-16 | $0.0248700 | $0.0249700 | $0.0250500 | $0.0248100 |
| 2025-03-17 | $0.0249700 | $0.0249500 | $0.0249700 | $0.0249400 |
| 2025-03-31 | $0.0248000 | $0.0245000 | $0.0248000 | $0.0242100 |
| 2025-04-01 | $0.0245000 | $0.0243200 | $0.0245800 | $0.0243000 |
| 2025-04-02 | $0.0243200 | $0.0244500 | $0.0245500 | $0.0242900 |
| 2025-04-03 | $0.0244500 | $0.0244500 | $0.0245300 | $0.0243500 |
| 2025-04-04 | $0.0244500 | $0.0243400 | $0.0245200 | $0.0242700 |
| 2025-04-05 | $0.0243400 | $0.0243600 | $0.0245000 | $0.0243100 |
| 2025-04-06 | $0.0243600 | $0.0243000 | $0.0245400 | $0.0242600 |
| 2025-04-07 | $0.0243000 | $0.0244000 | $0.0245200 | $0.0242700 |
| 2025-04-08 | $0.0244000 | $0.0244500 | $0.0244900 | $0.0243500 |
| 2025-04-09 | $0.0244500 | $0.0244200 | $0.0245700 | $0.0243600 |
| 2025-04-10 | $0.0244200 | $0.0245100 | $0.0245700 | $0.0243300 |
| 2025-04-11 | $0.0245100 | $0.0243800 | $0.0245900 | $0.0243200 |
| 2025-04-12 | $0.0243800 | $0.0243700 | $0.0246000 | $0.0243400 |
| 2025-04-13 | $0.0243700 | $0.0244100 | $0.0245700 | $0.0243300 |
| 2025-04-14 | $0.0244100 | $0.0243300 | $0.0244900 | $0.0243200 |
| 2025-04-15 | $0.0243300 | $0.0243300 | $0.0243300 | $0.0243300 |
| 2025-04-30 | $0.0243400 | $0.0244600 | $0.0245100 | $0.0242600 |
| 2025-05-01 | $0.0244600 | $0.0244300 | $0.0244900 | $0.0244300 |
| 2025-05-02 | $0.0243900 | $0.0244000 | $0.0244800 | $0.0243000 |
| 2025-05-03 | $0.0244000 | $0.0243600 | $0.0245200 | $0.0242600 |
| 2025-05-04 | $0.0243600 | $0.0244400 | $0.0244700 | $0.0242900 |
| 2025-05-05 | $0.0244400 | $0.0244000 | $0.0244900 | $0.0243200 |
| 2025-05-06 | $0.0244000 | $0.0244500 | $0.0244800 | $0.0242600 |
| 2025-05-07 | $0.0244500 | $0.0244600 | $0.0244700 | $0.0243600 |
| 2025-05-08 | $0.0244600 | $0.0244600 | $0.0244600 | $0.0244600 |
| 2025-05-09 | $0.0243500 | $0.0242700 | $0.0244500 | $0.0242000 |
| 2025-05-10 | $0.0242700 | $0.0242200 | $0.0243600 | $0.0241500 |
| 2025-05-11 | $0.0242200 | $0.0243900 | $0.0244300 | $0.0241400 |
| 2025-05-12 | $0.0243900 | $0.0244700 | $0.0244800 | $0.0242700 |
| 2025-05-13 | $0.0244700 | $0.0244600 | $0.0244800 | $0.0242700 |
| 2025-05-14 | $0.0244600 | $0.0242300 | $0.0244600 | $0.0242000 |
| 2025-05-15 | $0.0242300 | $0.0244100 | $0.0244900 | $0.0241600 |
| 2025-05-16 | $0.0244100 | $0.0244500 | $0.0245000 | $0.0243500 |
| 2025-05-17 | $0.0244500 | $0.0244500 | $0.0244500 | $0.0244500 |
| 2025-05-31 | $0.0220600 | $0.0211600 | $0.0222300 | $0.0205600 |
| 2025-06-01 | $0.0211600 | $0.0211800 | $0.0211800 | $0.0211600 |
| 2025-06-02 | $0.0218500 | $0.0226600 | $0.0227800 | $0.0217600 |
| 2025-06-03 | $0.0226600 | $0.0226600 | $0.0229200 | $0.0226200 |
| 2025-06-04 | $0.0226600 | $0.0227800 | $0.0228800 | $0.0225600 |
| 2025-06-05 | $0.0227800 | $0.0226400 | $0.0228600 | $0.0225800 |
| 2025-06-06 | $0.0226400 | $0.0226400 | $0.0226400 | $0.0226200 |
| 2025-06-07 | $0.0228000 | $0.0225900 | $0.0229200 | $0.0225700 |
| 2025-06-08 | $0.0225900 | $0.0227200 | $0.0228100 | $0.0225800 |
| 2025-06-09 | $0.0227200 | $0.0226800 | $0.0227400 | $0.0226700 |
| 2025-06-10 | $0.0210100 | $0.0190600 | $0.0210100 | $0.0182100 |
| 2025-06-11 | $0.0190600 | $0.0205700 | $0.0205700 | $0.0189800 |
| 2025-06-12 | $0.0205700 | $0.0205600 | $0.0205800 | $0.0205600 |
| 2025-06-13 | $0.0212600 | $0.0217700 | $0.0218800 | $0.0212600 |
| 2025-06-14 | $0.0217700 | $0.0222000 | $0.0223000 | $0.0217400 |
| 2025-06-15 | $0.0222000 | $0.0224700 | $0.0226100 | $0.0221200 |
| 2025-06-16 | $0.0224700 | $0.0225300 | $0.0226700 | $0.0224400 |
| 2025-06-17 | $0.0225300 | $0.0229300 | $0.0230600 | $0.0224400 |
| 2025-06-18 | $0.0229300 | $0.0229700 | $0.0229700 | $0.0229200 |
| 2025-06-19 | $0.0231700 | $0.0229100 | $0.0235500 | $0.0229100 |
| 2025-06-20 | $0.0229100 | $0.0229100 | $0.0229100 | $0.0229100 |
| 2025-06-21 | $0.0229100 | $0.0229100 | $0.0235700 | $0.0229100 |
| 2025-06-22 | $0.0229100 | $0.0229300 | $0.0229300 | $0.0229300 |
| 2025-06-23 | $0.0229300 | $0.0229300 | $0.0229300 | $0.0229300 |
| 2025-06-30 | $0.0229600 | $0.0233500 | $0.0233500 | $0.0228800 |
| 2025-07-01 | $0.0233500 | $0.0233700 | $0.0233700 | $0.0233700 |
| 2025-07-02 | $0.0233700 | $0.0183900 | $0.0233500 | $0.0182700 |
| 2025-07-03 | $0.0183900 | $0.0183200 | $0.0189700 | $0.0182100 |
| 2025-07-04 | $0.0183200 | $0.0183400 | $0.0185900 | $0.0182500 |
| 2025-07-05 | $0.0183400 | $0.0183400 | $0.0189700 | $0.0183000 |
| 2025-07-06 | $0.0183400 | $0.0183200 | $0.0187700 | $0.0183000 |
| 2025-07-07 | $0.0183200 | $0.0183100 | $0.0186000 | $0.0183000 |
| 2025-07-08 | $0.0183100 | $0.0183700 | $0.0187800 | $0.0183000 |
| 2025-07-09 | $0.0183700 | $0.0183400 | $0.0188800 | $0.0183000 |
| 2025-07-10 | $0.0183400 | $0.0187800 | $0.0187800 | $0.0183000 |
| 2025-07-11 | $0.0187800 | $0.0186800 | $0.0187800 | $0.0183000 |
| 2025-07-12 | $0.0186800 | $0.0183100 | $0.0187500 | $0.0183000 |
| 2025-07-13 | $0.0183100 | $0.0183300 | $0.0186700 | $0.0183000 |
| 2025-07-14 | $0.0183300 | $0.0175400 | $0.0183900 | $0.0174600 |
| 2025-07-15 | $0.0175400 | $0.0176200 | $0.0176400 | $0.0174600 |
| 2025-07-16 | $0.0176200 | $0.0176400 | $0.0176500 | $0.0176100 |
| 2025-07-31 | $0.0174900 | $0.0174700 | $0.0176100 | $0.0174600 |
| 2025-08-01 | $0.0174700 | $0.0174700 | $0.0174800 | $0.0174600 |
| 2025-08-02 | $0.0174700 | $0.0175400 | $0.0178700 | $0.0174600 |
| 2025-08-03 | $0.0175400 | $0.0175200 | $0.0177700 | $0.0174800 |
| 2025-08-04 | $0.0175200 | $0.0174700 | $0.0175800 | $0.0174600 |
| 2025-08-05 | $0.0174700 | $0.0174700 | $0.0177600 | $0.0174700 |
| 2025-08-06 | $0.0174700 | $0.0174900 | $0.0176200 | $0.0174700 |
| 2025-08-07 | $0.0174900 | $0.0174700 | $0.0176700 | $0.0174700 |
| 2025-08-08 | $0.0174700 | $0.0174700 | $0.0177000 | $0.0174700 |
| 2025-08-09 | $0.0174700 | $0.0175000 | $0.0176000 | $0.0174700 |
| 2025-08-10 | $0.0175000 | $0.0147700 | $0.0175900 | $0.0147300 |
| 2025-08-11 | $0.0147700 | $0.0148000 | $0.0148000 | $0.0147700 |
| 2025-08-12 | $0.0155900 | $0.0156500 | $0.0158600 | $0.0155000 |
| 2025-08-13 | $0.0156500 | $0.0156700 | $0.0160200 | $0.0155700 |
| 2025-08-14 | $0.0156700 | $0.0156700 | $0.0157000 | $0.0156600 |
| 2025-08-15 | $0.0157300 | $0.0157100 | $0.0159300 | $0.0156800 |
| 2025-08-16 | $0.0157100 | $0.0157100 | $0.0158700 | $0.0156800 |
| 2025-08-17 | $0.0157100 | $0.0156700 | $0.0157100 | $0.0156700 |
| 2025-08-31 | $0.0158800 | $0.0158300 | $0.0159000 | $0.0157800 |
| 2025-09-01 | $0.0158300 | $0.0158800 | $0.0158800 | $0.0157600 |
| 2025-09-02 | $0.0158800 | $0.0158800 | $0.0158800 | $0.0158000 |
| 2025-09-03 | $0.0158800 | $0.0158800 | $0.0158900 | $0.0158800 |
| 2025-09-04 | $0.0158800 | $0.0158700 | $0.0158800 | $0.0158700 |
| 2025-09-05 | $0.0158700 | $0.0158700 | $0.0158800 | $0.0158700 |
| 2025-09-07 | $0.0158800 | $0.0158700 | $0.0158800 | $0.0158700 |
| 2025-09-08 | $0.0158700 | $0.0158800 | $0.0158800 | $0.0158600 |
| 2025-09-09 | $0.0158800 | $0.0158800 | $0.0158800 | $0.0158500 |
| 2025-09-10 | $0.0158800 | $0.0158900 | $0.0158900 | $0.0158800 |
| 2025-09-11 | $0.0158600 | $0.0158800 | $0.0158800 | $0.0158500 |
| 2025-09-12 | $0.0158800 | $0.0158800 | $0.0158900 | $0.0158800 |
| 2025-09-14 | $0.0158800 | $0.0158700 | $0.0158800 | $0.0158600 |
| 2025-09-15 | $0.0158700 | $0.0158800 | $0.0158800 | $0.0158700 |
| 2025-09-30 | $0.0158400 | $0.0158500 | $0.0158700 | $0.0158300 |
| 2025-10-01 | $0.0158500 | $0.0158700 | $0.0158700 | $0.0158500 |
| 2025-10-02 | $0.0158900 | $0.0158600 | $0.0158700 | $0.0158300 |
| 2025-10-03 | $0.0158600 | $0.0158700 | $0.0158700 | $0.0158600 |
| 2025-10-04 | $0.0155800 | $0.0153600 | $0.0157100 | $0.0153600 |
| 2025-10-05 | $0.0153600 | $0.0153700 | $0.0153900 | $0.0153600 |
| 2025-10-17 | $0.0144000 | $0.0144200 | $0.0144200 | $0.0143500 |
| 2025-10-18 | $0.0144200 | $0.0144100 | $0.0144200 | $0.0143600 |
| 2025-10-19 | $0.0144100 | $0.0144100 | $0.0144200 | $0.0144000 |
| 2025-10-20 | $0.0143900 | $0.0144100 | $0.0144100 | $0.0143800 |
| 2025-10-21 | $0.0144100 | $0.0144000 | $0.0144200 | $0.0144000 |
| 2025-10-22 | $0.0144000 | $0.0144000 | $0.0144100 | $0.0143900 |
| 2025-10-23 | $0.0144000 | $0.0144100 | $0.0144100 | $0.0144000 |
| 2025-10-24 | $0.0144000 | $0.0144100 | $0.0144100 | $0.0143900 |
| 2025-10-25 | $0.0144100 | $0.0144000 | $0.0144200 | $0.0144000 |
| 2025-10-29 | $0.0144100 | $0.0144100 | $0.0144100 | $0.0144100 |
| 2025-10-30 | $0.0144100 | $0.0144100 | $0.0144100 | $0.0144100 |
| 2025-11-01 | $0.0144100 | $0.0144100 | $0.0144100 | $0.0144100 |
| 2025-11-02 | $0.0144100 | $0.0144100 | $0.0144100 | $0.0144100 |
| 2025-11-03 | $0.0144100 | $0.0144100 | $0.0144100 | $0.0144100 |
| 2025-11-04 | $0.0144100 | $0.0144100 | $0.0144100 | $0.0144100 |
| 2025-11-05 | $0.0144100 | $0.0143800 | $0.0144100 | $0.0143500 |
| 2025-11-06 | $0.0143800 | $0.0144100 | $0.0144100 | $0.0143700 |
| 2025-11-07 | $0.0144100 | $0.0144100 | $0.0144100 | $0.0143900 |
| 2025-11-08 | $0.0144100 | $0.0144100 | $0.0144100 | $0.0143900 |
| 2025-11-09 | $0.0144100 | $0.0144100 | $0.0144100 | $0.0144100 |
| 2025-11-12 | $0.0144100 | $0.0145600 | $0.0145600 | $0.0144000 |
| 2025-11-13 | $0.0145600 | $0.0145700 | $0.0145700 | $0.0145600 |
| 2025-11-15 | $0.0145800 | $0.0145700 | $0.0145800 | $0.0145700 |
| 2025-11-16 | $0.0145700 | $0.0132800 | $0.0146100 | $0.0132800 |
| 2025-11-17 | $0.0132800 | $0.0132700 | $0.0132800 | $0.0132700 |
| 2025-11-18 | $0.0141100 | $0.0142000 | $0.0142000 | $0.0141200 |
| 2025-11-19 | $0.0142000 | $0.0142000 | $0.0142000 | $0.0142000 |
| 2025-11-20 | $0.0141900 | $0.0141800 | $0.0143700 | $0.0141300 |
| 2025-11-21 | $0.0141800 | $0.0139300 | $0.0143800 | $0.0138900 |
| 2025-11-22 | $0.0139300 | $0.0139300 | $0.0139400 | $0.0139300 |
| 2025-12-06 | $0.0136600 | $0.0136600 | $0.0136900 | $0.0136500 |
| 2025-12-07 | $0.0136600 | $0.0136600 | $0.0136600 | $0.0136500 |
| 2025-12-12 | $0.0137500 | $0.0137600 | $0.0137800 | $0.0137000 |
| 2025-12-13 | $0.0137600 | $0.0137600 | $0.0137600 | $0.0137600 |
| 2025-12-16 | $0.0137600 | $0.0137600 | $0.0137800 | $0.0137600 |
| 2025-12-17 | $0.0137600 | $0.0137600 | $0.0137600 | $0.0137600 |
| 2025-12-18 | $0.0137600 | $0.0137600 | $0.0137800 | $0.0137600 |
| 2025-12-19 | $0.0137600 | $0.0137600 | $0.0137600 | $0.0137600 |
| 2025-12-20 | $0.0137700 | $0.0137700 | $0.0137800 | $0.0137600 |
| 2025-12-21 | $0.0137700 | $0.0137700 | $0.0137800 | $0.0137700 |
| 2025-12-27 | $0.0130000 | $0.0128400 | $0.0130600 | $0.0127900 |
| 2025-12-28 | $0.0128400 | $0.0127900 | $0.0129400 | $0.0127900 |
| 2025-12-29 | $0.0127900 | $0.0128000 | $0.0128000 | $0.0127900 |
| 2026-01-04 | $0.0128000 | $0.0127200 | $0.0128100 | $0.0126900 |
| 2026-01-05 | $0.0127200 | $0.0126900 | $0.0128200 | $0.0126800 |
| 2026-01-06 | $0.0126900 | $0.0126700 | $0.0128300 | $0.0126500 |
| 2026-01-07 | $0.0126700 | $0.0126800 | $0.0126800 | $0.0126700 |
| 2026-01-08 | $0.0128000 | $0.0128000 | $0.0130200 | $0.0127800 |
| 2026-01-09 | $0.0128000 | $0.0128000 | $0.0128000 | $0.0127900 |
Adamant is a blockchain-based system for data and message transfers that acts alongside an integrated payment system, providing users with a secure and encrypted source for business and personal communications. Adamant features a messenger available for any device, and a corporate system for data and message transfers with an ability to digitally-sign documents and an integrated payment system that allows a company to reduce its internal transactional costs. ADM is a DPoS cryptocurrency used on the platform for secure payments and as an incentive layer.
Sorry, detailed technology about ADAMANT Messenger is not currently available
Sorry, detailed features about ADAMANT Messenger is not currently available
Adamant is a blockchain-based system for data and message transfers that acts alongside an integrated payment system, providing users with a secure and encrypted source for business and personal communications. Adamant features a messenger available for any device, and a corporate system for data and message transfers with an ability to digitally-sign documents and an integrated payment system that allows a company to reduce its internal transactional costs. ADM is a DPoS cryptocurrency used on the platform for secure payments and as an incentive layer.
The Admant ICO began on the 30th of January and will last until the 30th of June. The ICO token allocation represents 75% of the total token supply which will be available at a 0.0004 base price. The ICO funding target is set at 500,000 USD and the cap at 8,000,000 USD.
Token Reserve Split (15%):
The ADM ICO features a bonus and bounty campaign. The ADM token will be mineable through a DPoS system.
Bonus Structure: