WALLET Coin Values WALLET
Be your own bank - safest and most popular wallet
Buy and sell cryptocurrency
The safe place for your coins
Be your own bank
Date | Open | Close | High | Low |
---|---|---|---|---|
2024-01-31 | $0.0134000 | $0.0130700 | $0.0145600 | $0.0123500 |
2024-02-01 | $0.0130700 | $0.0134000 | $0.0136400 | $0.0125600 |
2024-02-02 | $0.0134000 | $0.0124800 | $0.0145400 | $0.0124800 |
2024-02-03 | $0.0124800 | $0.0132000 | $0.0141200 | $0.0124800 |
2024-02-04 | $0.0132000 | $0.0128900 | $0.0140500 | $0.0124100 |
2024-02-05 | $0.0128900 | $0.0129500 | $0.0139200 | $0.0124000 |
2024-02-06 | $0.0129500 | $0.0126900 | $0.0138900 | $0.0122300 |
2024-02-07 | $0.0126900 | $0.0124100 | $0.0134300 | $0.0113100 |
2024-02-08 | $0.0124100 | $0.0128800 | $0.0135300 | $0.0103900 |
2024-02-09 | $0.0128800 | $0.0129300 | $0.0133900 | $0.0124800 |
2024-02-10 | $0.0129300 | $0.0117900 | $0.0134000 | $0.0108100 |
2024-02-11 | $0.0117900 | $0.0120000 | $0.0145500 | $0.0116500 |
2024-02-12 | $0.0120000 | $0.0123200 | $0.0124900 | $0.0118100 |
2024-02-13 | $0.0123200 | $0.0122800 | $0.0124000 | $0.0122400 |
2024-02-14 | $0.0122800 | $0.0116100 | $0.0124100 | $0.0112700 |
2024-02-15 | $0.0116100 | $0.0115800 | $0.0116600 | $0.0111900 |
2024-02-16 | $0.0115800 | $0.0114400 | $0.0116900 | $0.0114000 |
2024-02-17 | $0.0114400 | $0.0113900 | $0.0115500 | $0.0112400 |
2024-02-18 | $0.0113900 | $0.0114500 | $0.0115400 | $0.0113300 |
2024-02-19 | $0.0114500 | $0.0114700 | $0.0117600 | $0.0114000 |
2024-02-20 | $0.0114700 | $0.0116700 | $0.0117000 | $0.0114600 |
2024-02-21 | $0.0116700 | $0.0120900 | $0.0121800 | $0.0115900 |
2024-02-22 | $0.0120900 | $0.0120600 | $0.0125800 | $0.0119200 |
2024-02-23 | $0.0120600 | $0.0122000 | $0.0122300 | $0.0120000 |
2024-02-24 | $0.0122000 | $0.0121900 | $0.0124400 | $0.0120900 |
2024-02-25 | $0.0121900 | $0.0122700 | $0.0123300 | $0.0119700 |
2024-02-26 | $0.0122700 | $0.0122800 | $0.0123000 | $0.0119400 |
2024-02-27 | $0.0122800 | $0.0124800 | $0.0126300 | $0.0121900 |
2024-02-28 | $0.0124800 | $0.0135700 | $0.0136400 | $0.0124900 |
2024-02-29 | $0.0135700 | $0.0142900 | $0.0152100 | $0.0135100 |
2024-03-01 | $0.0142900 | $0.0146800 | $0.0148600 | $0.0143000 |
2024-03-02 | $0.0146800 | $0.0147600 | $0.0152700 | $0.0146700 |
2024-03-03 | $0.0147600 | $0.0148400 | $0.0148600 | $0.0145300 |
2024-03-04 | $0.0148400 | $0.0148600 | $0.0151600 | $0.0144900 |
2024-03-05 | $0.0148600 | $0.0148500 | $0.0154900 | $0.0136600 |
2024-03-06 | $0.0148500 | $0.0151700 | $0.0154600 | $0.0136100 |
2024-03-07 | $0.0151700 | $0.0150600 | $0.0153000 | $0.0150100 |
2024-03-08 | $0.0150600 | $0.0155500 | $0.0156700 | $0.0150600 |
2024-03-09 | $0.0155500 | $0.0153600 | $0.0156000 | $0.0153400 |
2024-03-10 | $0.0153600 | $0.0159400 | $0.0159800 | $0.0153500 |
2024-03-11 | $0.0159400 | $0.0165800 | $0.0169200 | $0.0158100 |
2024-03-12 | $0.0165800 | $0.0165700 | $0.0167200 | $0.0164700 |
2024-03-13 | $0.0165700 | $0.0168000 | $0.0168000 | $0.0165700 |
2024-03-14 | $0.0168000 | $0.0166300 | $0.0167900 | $0.0161500 |
2024-03-15 | $0.0166300 | $0.0160200 | $0.0167200 | $0.0156500 |
2024-03-16 | $0.0160200 | $0.0155400 | $0.0160200 | $0.0153800 |
2024-03-17 | $0.0155400 | $0.0150300 | $0.0155500 | $0.0148200 |
2024-03-18 | $0.0150300 | $0.0147200 | $0.0151300 | $0.0145600 |
2024-03-19 | $0.0147200 | $0.0139100 | $0.0147200 | $0.0138200 |
2024-03-20 | $0.0139100 | $0.0144400 | $0.0145600 | $0.0135900 |
2024-03-21 | $0.0144400 | $0.0148400 | $0.0149800 | $0.0143900 |
2024-03-22 | $0.0148400 | $0.0145600 | $0.0149200 | $0.0145500 |
2024-03-23 | $0.0145600 | $0.0147500 | $0.0147900 | $0.0145300 |
2024-03-24 | $0.0147500 | $0.0146700 | $0.0147900 | $0.0145700 |
2024-03-25 | $0.0146700 | $0.0152700 | $0.0154100 | $0.0145700 |
2024-03-26 | $0.0152700 | $0.0152900 | $0.0153700 | $0.0150400 |
2024-03-27 | $0.0152900 | $0.0150700 | $0.0154000 | $0.0149400 |
2024-03-28 | $0.0150700 | $0.0147000 | $0.0151100 | $0.0146500 |
2024-03-29 | $0.0147000 | $0.0147000 | $0.0153800 | $0.0146500 |
2024-03-30 | $0.0147000 | $0.0146400 | $0.0153600 | $0.0143100 |
2024-03-31 | $0.0146400 | $0.0153300 | $0.0155100 | $0.0146400 |
2024-04-01 | $0.0153300 | $0.0161200 | $0.0163000 | $0.0152900 |
2024-04-02 | $0.0161200 | $0.0180500 | $0.0196400 | $0.0152600 |
2024-04-03 | $0.0180500 | $0.0188800 | $0.0190600 | $0.0178200 |
2024-04-04 | $0.0188800 | $0.0194900 | $0.0202500 | $0.0183000 |
2024-04-05 | $0.0194900 | $0.0197200 | $0.0201500 | $0.0191800 |
2024-04-06 | $0.0197200 | $0.0248000 | $0.0253200 | $0.0194100 |
2024-04-07 | $0.0248000 | $0.0257500 | $0.0264100 | $0.0244500 |
2024-04-08 | $0.0257500 | $0.0273800 | $0.0275800 | $0.0250300 |
2024-04-09 | $0.0273800 | $0.0279400 | $0.0284100 | $0.0265700 |
2024-04-10 | $0.0279400 | $0.0286900 | $0.0292500 | $0.0278700 |
2024-04-11 | $0.0286900 | $0.0304500 | $0.0305600 | $0.0285500 |
2024-04-12 | $0.0304500 | $0.0282400 | $0.0315000 | $0.0279300 |
2024-04-13 | $0.0282400 | $0.0242600 | $0.0288100 | $0.0239300 |
2024-04-14 | $0.0242600 | $0.0244900 | $0.0245800 | $0.0230800 |
2024-04-15 | $0.0244900 | $0.0254800 | $0.0269100 | $0.0242700 |
2024-04-16 | $0.0254800 | $0.0246600 | $0.0257400 | $0.0236600 |
2024-04-17 | $0.0246600 | $0.0239900 | $0.0250200 | $0.0232700 |
2024-04-18 | $0.0239900 | $0.0240400 | $0.0241900 | $0.0227600 |
2024-04-19 | $0.0240400 | $0.0248300 | $0.0251000 | $0.0226300 |
2024-04-20 | $0.0248300 | $0.0254500 | $0.0254700 | $0.0248200 |
2024-04-21 | $0.0254500 | $0.0252400 | $0.0254600 | $0.0251700 |
2024-04-22 | $0.0251500 | $0.0267800 | $0.0269000 | $0.0250900 |
2024-04-23 | $0.0267800 | $0.0272400 | $0.0274700 | $0.0260500 |
2024-04-24 | $0.0272400 | $0.0267800 | $0.0281300 | $0.0256200 |
2024-04-25 | $0.0267800 | $0.0271900 | $0.0276600 | $0.0262900 |
2024-04-26 | $0.0271900 | $0.0274300 | $0.0277800 | $0.0266500 |
2024-04-27 | $0.0274300 | $0.0280200 | $0.0282600 | $0.0267600 |
2024-04-28 | $0.0280200 | $0.0289400 | $0.0298200 | $0.0280200 |
2024-04-29 | $0.0289400 | $0.0286200 | $0.0293000 | $0.0273400 |
2024-04-30 | $0.0286200 | $0.0272000 | $0.0289800 | $0.0264400 |
2024-05-01 | $0.0272000 | $0.0265900 | $0.0276600 | $0.0254700 |
2024-05-02 | $0.0265900 | $0.0274200 | $0.0276800 | $0.0252000 |
2024-05-03 | $0.0274200 | $0.0277200 | $0.0285300 | $0.0272100 |
2024-05-04 | $0.0277200 | $0.0277400 | $0.0293200 | $0.0276300 |
2024-05-05 | $0.0277400 | $0.0293000 | $0.0297200 | $0.0277400 |
2024-05-06 | $0.0293000 | $0.0195100 | $0.0302700 | $0.0179200 |
2024-05-07 | $0.0195100 | $0.0190900 | $0.0209800 | $0.0189600 |
2024-05-08 | $0.0190900 | $0.0187400 | $0.0192900 | $0.0181700 |
2024-05-09 | $0.0187400 | $0.0187000 | $0.0192900 | $0.0186200 |
2024-05-10 | $0.0187000 | $0.0189200 | $0.0189800 | $0.0176500 |
2024-05-11 | $0.0189200 | $0.0176000 | $0.0193900 | $0.0175500 |
2024-05-12 | $0.0176000 | $0.0180500 | $0.0191400 | $0.0175900 |
2024-05-13 | $0.0180500 | $0.0180200 | $0.0190900 | $0.0176900 |
2024-05-14 | $0.0180200 | $0.0190900 | $0.0192700 | $0.0180100 |
2024-05-15 | $0.0190900 | $0.0203000 | $0.0204700 | $0.0189500 |
2024-05-16 | $0.0203000 | $0.0202700 | $0.0206000 | $0.0199900 |
2024-05-17 | $0.0202700 | $0.0223300 | $0.0226000 | $0.0202700 |
2024-05-18 | $0.0223300 | $0.0230600 | $0.0235900 | $0.0223200 |
2024-05-19 | $0.0230600 | $0.0240400 | $0.0241100 | $0.0230200 |
2024-05-20 | $0.0240400 | $0.0271100 | $0.0271300 | $0.0234300 |
2024-05-21 | $0.0271100 | $0.0296600 | $0.0297800 | $0.0261900 |
2024-05-22 | $0.0296600 | $0.0297200 | $0.0303100 | $0.0287500 |
2024-05-23 | $0.0297200 | $0.0297800 | $0.0311700 | $0.0286200 |
2024-05-24 | $0.0297800 | $0.0296500 | $0.0304800 | $0.0287200 |
2024-05-25 | $0.0296500 | $0.0284000 | $0.0307300 | $0.0283200 |
2024-05-26 | $0.0284000 | $0.0309900 | $0.0315800 | $0.0283100 |
2024-05-27 | $0.0309900 | $0.0310400 | $0.0318100 | $0.0300100 |
2024-05-28 | $0.0310400 | $0.0310600 | $0.0318000 | $0.0308300 |
2024-05-29 | $0.0310600 | $0.0304300 | $0.0314600 | $0.0303400 |
2024-05-30 | $0.0304300 | $0.0299200 | $0.0305900 | $0.0298300 |
2024-05-31 | $0.0299200 | $0.0295400 | $0.0300500 | $0.0294600 |
2024-06-01 | $0.0295400 | $0.0309400 | $0.0309900 | $0.0293700 |
2024-06-02 | $0.0309400 | $0.0302400 | $0.0310200 | $0.0301500 |
2024-06-03 | $0.0302400 | $0.0293200 | $0.0303100 | $0.0292600 |
2024-06-04 | $0.0293200 | $0.0289600 | $0.0293900 | $0.0288700 |
2024-06-05 | $0.0289600 | $0.0290700 | $0.0292100 | $0.0288700 |
2024-06-06 | $0.0290700 | $0.0287000 | $0.0292000 | $0.0286100 |
2024-06-07 | $0.0287000 | $0.0288900 | $0.0293200 | $0.0285000 |
2024-06-08 | $0.0288900 | $0.0287600 | $0.0293700 | $0.0284300 |
2024-06-09 | $0.0287600 | $0.0283800 | $0.0288100 | $0.0283000 |
2024-06-10 | $0.0283800 | $0.0282800 | $0.0285200 | $0.0281800 |
2024-06-11 | $0.0282800 | $0.0265800 | $0.0283000 | $0.0265000 |
2024-06-12 | $0.0265800 | $0.0263500 | $0.0266100 | $0.0262700 |
2024-06-13 | $0.0263500 | $0.0251500 | $0.0264400 | $0.0250900 |
2024-06-14 | $0.0251500 | $0.0256500 | $0.0264200 | $0.0250800 |
2024-06-15 | $0.0256500 | $0.0269700 | $0.0274600 | $0.0256400 |
2024-06-16 | $0.0269700 | $0.0269800 | $0.0270700 | $0.0268700 |
2024-06-17 | $0.0269800 | $0.0269700 | $0.0274500 | $0.0267000 |
2024-06-18 | $0.0269700 | $0.0263100 | $0.0276700 | $0.0261500 |
2024-06-19 | $0.0263100 | $0.0282400 | $0.0286900 | $0.0262100 |
2024-06-20 | $0.0282400 | $0.0275400 | $0.0286500 | $0.0275400 |
2024-06-21 | $0.0275400 | $0.0276400 | $0.0280400 | $0.0275200 |
2024-06-22 | $0.0276400 | $0.0271700 | $0.0277600 | $0.0271500 |
2024-06-23 | $0.0271700 | $0.0262200 | $0.0274200 | $0.0261700 |
2024-06-24 | $0.0262200 | $0.0253700 | $0.0265300 | $0.0246900 |
2024-06-25 | $0.0253700 | $0.0244700 | $0.0257500 | $0.0244500 |
2024-06-26 | $0.0244700 | $0.0239500 | $0.0256000 | $0.0231400 |
2024-06-27 | $0.0239500 | $0.0240200 | $0.0240800 | $0.0230200 |
2024-06-28 | $0.0240200 | $0.0239300 | $0.0246200 | $0.0237700 |
2024-06-29 | $0.0239300 | $0.0242600 | $0.0245300 | $0.0234000 |
2024-06-30 | $0.0242600 | $0.0244400 | $0.0246300 | $0.0232900 |
2024-07-01 | $0.0244400 | $0.0245300 | $0.0246100 | $0.0243500 |
2024-07-02 | $0.0245300 | $0.0244200 | $0.0246100 | $0.0243600 |
2024-07-03 | $0.0244200 | $0.0237000 | $0.0244900 | $0.0236300 |
2024-07-04 | $0.0237000 | $0.0225900 | $0.0237500 | $0.0224600 |
2024-07-05 | $0.0225900 | $0.0210400 | $0.0226300 | $0.0205200 |
2024-07-06 | $0.0210400 | $0.0208700 | $0.0212000 | $0.0207800 |
2024-07-07 | $0.0208700 | $0.0208400 | $0.0211900 | $0.0207600 |
2024-07-08 | $0.0208400 | $0.0197300 | $0.0212200 | $0.0197000 |
2024-07-09 | $0.0197300 | $0.0203500 | $0.0203800 | $0.0197300 |
2024-07-10 | $0.0203500 | $0.0202600 | $0.0203500 | $0.0201900 |
2024-07-11 | $0.0202600 | $0.0202700 | $0.0206000 | $0.0201500 |
2024-07-12 | $0.0202700 | $0.0202100 | $0.0205700 | $0.0195100 |
2024-07-13 | $0.0202100 | $0.0201500 | $0.0204000 | $0.0201200 |
2024-07-14 | $0.0201500 | $0.0201600 | $0.0206200 | $0.0201500 |
2024-07-15 | $0.0201600 | $0.0217800 | $0.0217900 | $0.0201600 |
2024-07-16 | $0.0217800 | $0.0217400 | $0.0217800 | $0.0215800 |
2024-07-17 | $0.0217400 | $0.0216900 | $0.0217800 | $0.0215100 |
2024-07-18 | $0.0216900 | $0.0216400 | $0.0217500 | $0.0215500 |
2024-07-19 | $0.0216400 | $0.0223200 | $0.0225000 | $0.0216300 |
2024-07-20 | $0.0223200 | $0.0232200 | $0.0235900 | $0.0222500 |
2024-07-21 | $0.0232200 | $0.0237000 | $0.0240400 | $0.0230500 |
2024-07-22 | $0.0237000 | $0.0242300 | $0.0246800 | $0.0231800 |
2024-07-23 | $0.0242300 | $0.0241000 | $0.0244500 | $0.0240400 |
2024-07-24 | $0.0241000 | $0.0233000 | $0.0242600 | $0.0231800 |
2024-07-25 | $0.0233000 | $0.0224600 | $0.0234500 | $0.0224200 |
2024-07-26 | $0.0224600 | $0.0225600 | $0.0225900 | $0.0223900 |
2024-07-27 | $0.0225600 | $0.0230500 | $0.0233200 | $0.0224500 |
2024-07-28 | $0.0230500 | $0.0222600 | $0.0235700 | $0.0219300 |
2024-07-29 | $0.0222600 | $0.0228000 | $0.0228200 | $0.0222300 |
2024-07-30 | $0.0228000 | $0.0227400 | $0.0228100 | $0.0224900 |
2024-07-31 | $0.0227400 | $0.0225100 | $0.0228200 | $0.0223400 |
2024-08-01 | $0.0225100 | $0.0220700 | $0.0225400 | $0.0218600 |
2024-08-02 | $0.0220700 | $0.0213300 | $0.0221200 | $0.0210000 |
2024-08-03 | $0.0213300 | $0.0204400 | $0.0213400 | $0.0204400 |
2024-08-04 | $0.0204400 | $0.0196800 | $0.0206400 | $0.0195000 |
2024-08-05 | $0.0196800 | $0.0175200 | $0.0197000 | $0.0162500 |
2024-08-06 | $0.0175200 | $0.0176200 | $0.0177600 | $0.0173700 |
2024-08-07 | $0.0176200 | $0.0172700 | $0.0176800 | $0.0172200 |
2024-08-08 | $0.0172700 | $0.0184100 | $0.0184100 | $0.0172200 |
2024-08-09 | $0.0184100 | $0.0181900 | $0.0184200 | $0.0180200 |
2024-08-10 | $0.0181900 | $0.0182200 | $0.0182300 | $0.0180100 |
2024-08-11 | $0.0182200 | $0.0180100 | $0.0185500 | $0.0179200 |
2024-08-12 | $0.0180100 | $0.0181600 | $0.0185700 | $0.0177900 |
2024-08-13 | $0.0181600 | $0.0182800 | $0.0184800 | $0.0181600 |
2024-08-14 | $0.0182800 | $0.0183200 | $0.0184800 | $0.0182300 |
2024-08-15 | $0.0183200 | $0.0179500 | $0.0184800 | $0.0178200 |
2024-08-16 | $0.0179500 | $0.0179400 | $0.0180200 | $0.0178200 |
2024-08-17 | $0.0179400 | $0.0179300 | $0.0180000 | $0.0178600 |
2024-08-18 | $0.0179300 | $0.0177000 | $0.0180100 | $0.0176200 |
2024-08-19 | $0.0177000 | $0.0173900 | $0.0177000 | $0.0173300 |
2024-08-20 | $0.0173900 | $0.0171300 | $0.0174800 | $0.0169500 |
2024-08-21 | $0.0171300 | $0.0175600 | $0.0176700 | $0.0165500 |
2024-08-22 | $0.0175600 | $0.0175700 | $0.0176200 | $0.0174700 |
2024-08-23 | $0.0175700 | $0.0182500 | $0.0184000 | $0.0175000 |
2024-08-24 | $0.0182500 | $0.0181600 | $0.0182500 | $0.0181000 |
2024-08-25 | $0.0182900 | $0.0182600 | $0.0183400 | $0.0181800 |
2024-08-26 | $0.0182600 | $0.0181800 | $0.0183400 | $0.0181500 |
2024-08-27 | $0.0181800 | $0.0168200 | $0.0183100 | $0.0167000 |
2024-08-28 | $0.0168200 | $0.0168900 | $0.0170100 | $0.0167900 |
2024-08-29 | $0.0168900 | $0.0169800 | $0.0170200 | $0.0168900 |
Пара | обмен |
---|---|
WALLET/USDT | gateio |
WALLET/USDT | huobipro |
WALLET/USDT | sushiswap |