- Crypto Currencies
- Exchanges
- Markets
- Market Cap $
- 24h Volume $
- BTC Dominance %
- ETH Dominance %
Million (MM) historical data and Live price
Million
MM$ 1.55 + 3.128 % 
0.00002464 BTC
0.00002464 BTC MARKET CAP
0
0
24H VOLUME
27.984 k
27.984 k
CIRC.SUPPLY
0
0
MAX SUPPLY
1 M
1 M
Rank4,464
1H -0.08 %
24H 3.13 %
7D -6.95 %
EXPLORER
COMMUNITY
| Date | Open (USD) | High (USD) | Low (USD) | Close (USD) | Volume (USD) | Market Cap (USD) |
|---|---|---|---|---|---|---|
| 4/26/24 | 1.504 | 1.646 | 1.502 | 1.566 | 27,774.03 | 0 |
| 4/25/24 | 1.499 | 1.508 | 1.458 | 1.504 | 24,545.46 | 0 |
| 4/24/24 | 1.486 | 1.586 | 1.443 | 1.499 | 43,025.35 | 0 |
| 4/23/24 | 1.694 | 1.832 | 1.457 | 1.486 | 49,672.06 | 0 |
| 4/22/24 | 1.649 | 1.77 | 1.533 | 1.694 | 30,879.86 | 0 |
| 4/21/24 | 1.653 | 1.655 | 1.585 | 1.649 | 13,310.89 | 0 |
| 4/20/24 | 1.717 | 1.721 | 1.648 | 1.653 | 32,625.64 | 0 |
| 4/19/24 | 1.741 | 1.754 | 1.647 | 1.717 | 25,686.79 | 0 |
| 4/18/24 | 1.68 | 1.771 | 1.67 | 1.741 | 39,695 | 0 |
| 4/17/24 | 1.692 | 1.706 | 1.673 | 1.68 | 25,471.49 | 0 |
| 4/16/24 | 1.729 | 1.751 | 1.688 | 1.692 | 32,811.15 | 0 |
| 4/15/24 | 1.715 | 1.735 | 1.695 | 1.726 | 27,025.55 | 0 |
| 4/14/24 | 1.68 | 1.789 | 1.678 | 1.715 | 36,966.11 | 0 |
| 4/13/24 | 1.728 | 1.738 | 1.65 | 1.68 | 21,970.16 | 0 |
| 4/12/24 | 1.797 | 1.801 | 1.722 | 1.729 | 22,646.96 | 0 |
| 4/11/24 | 1.796 | 1.829 | 1.778 | 1.797 | 27,949.69 | 0 |
| 4/10/24 | 1.703 | 1.817 | 1.664 | 1.795 | 26,536.95 | 0 |
| 4/9/24 | 1.74 | 1.772 | 1.698 | 1.705 | 24,140.06 | 0 |
| 4/8/24 | 1.764 | 1.79 | 1.736 | 1.74 | 22,584.54 | 0 |
| 4/7/24 | 1.727 | 1.833 | 1.718 | 1.764 | 26,160.19 | 0 |
| 4/6/24 | 1.802 | 1.844 | 1.703 | 1.727 | 28,224.44 | 0 |
| 4/5/24 | 1.783 | 1.814 | 1.737 | 1.802 | 26,462.41 | 0 |
| 4/4/24 | 1.844 | 1.854 | 1.777 | 1.783 | 27,337.4 | 0 |
| 4/3/24 | 1.747 | 1.874 | 1.745 | 1.844 | 26,790.04 | 0 |
| 4/2/24 | 1.793 | 1.851 | 1.73 | 1.747 | 21,502.89 | 0 |
| 4/1/24 | 1.837 | 1.847 | 1.788 | 1.793 | 23,094.97 | 0 |
| 3/31/24 | 1.83 | 1.899 | 1.825 | 1.836 | 26,111.28 | 0 |
| 3/30/24 | 1.869 | 1.894 | 1.83 | 1.831 | 22,912.32 | 0 |
| 3/29/24 | 1.862 | 1.898 | 1.854 | 1.869 | 27,497.48 | 0 |
| 3/28/24 | 1.913 | 1.929 | 1.853 | 1.862 | 46,638.49 | 0 |
| 3/27/24 | 1.96 | 1.977 | 1.877 | 1.913 | 41,817.08 | 0 |
| 3/26/24 | 1.784 | 1.981 | 1.774 | 1.96 | 39,028.64 | 0 |
| 3/25/24 | 1.855 | 1.884 | 1.727 | 1.784 | 49,825.85 | 0 |
| 3/24/24 | 1.784 | 1.909 | 1.764 | 1.855 | 40,508.22 | 0 |
| 3/23/24 | 1.818 | 1.838 | 1.763 | 1.784 | 40,007.8 | 0 |
| 3/22/24 | 1.667 | 1.846 | 1.665 | 1.811 | 47,275.55 | 0 |
| 3/21/24 | 1.77 | 1.811 | 1.661 | 1.667 | 39,508.44 | 0 |
| 3/20/24 | 1.859 | 1.864 | 1.766 | 1.771 | 40,821.69 | 0 |
| 3/19/24 | 1.753 | 1.881 | 1.7 | 1.857 | 49,220.71 | 0 |
| 3/18/24 | 1.804 | 1.864 | 1.754 | 1.754 | 38,371.45 | 0 |
| 3/17/24 | 1.809 | 1.888 | 1.772 | 1.806 | 45,148.97 | 0 |
| 3/16/24 | 1.791 | 1.905 | 1.789 | 1.799 | 43,071.64 | 0 |
| 3/15/24 | 1.78 | 1.855 | 1.707 | 1.791 | 54,575.37 | 0 |
| 3/14/24 | 1.935 | 1.962 | 1.738 | 1.78 | 56,589.54 | 0 |
| 3/13/24 | 1.973 | 2.026 | 1.802 | 1.935 | 74,640.56 | 0 |
| 3/12/24 | 1.937 | 1.987 | 1.914 | 1.973 | 45,915.48 | 0 |
| 3/11/24 | 2.008 | 2.181 | 1.863 | 1.938 | 63,915.95 | 0 |
| 3/10/24 | 1.977 | 2.067 | 1.898 | 2.008 | 60,402.95 | 0 |
| 3/9/24 | 1.93 | 2.032 | 1.852 | 1.977 | 60,703.47 | 0 |
| 3/8/24 | 2.041 | 2.21 | 1.833 | 1.93 | 58,798.27 | 0 |
| 3/7/24 | 2.105 | 2.166 | 1.986 | 2.041 | 56,563.9 | 0 |
| 3/6/24 | 2.078 | 2.442 | 1.95 | 2.106 | 69,172.59 | 0 |
| 3/5/24 | 2.074 | 2.354 | 1.698 | 2.078 | 59,707.39 | 0 |
| 3/4/24 | 1.946 | 2.109 | 1.64 | 2.064 | 65,095.76 | 0 |
| 3/3/24 | 2.289 | 2.312 | 1.8 | 1.944 | 49,658.1 | 0 |
| 3/2/24 | 2.115 | 2.327 | 2.021 | 2.287 | 45,110.74 | 0 |
| 3/1/24 | 2.152 | 2.29 | 1.888 | 2.119 | 48,232.56 | 0 |
| 2/29/24 | 2.118 | 2.23 | 1.784 | 2.16 | 37,658.46 | 0 |
| 2/28/24 | 1.9 | 2.159 | 1.835 | 2.117 | 47,163.2 | 0 |
| 2/27/24 | 1.866 | 1.979 | 1.845 | 1.913 | 43,102.03 | 0 |
| 2/26/24 | 2.006 | 2.18 | 1.844 | 1.876 | 61,480.03 | 0 |
| 2/25/24 | 2.03 | 2.077 | 1.736 | 2.009 | 43,357.26 | 0 |
| 2/24/24 | 2.104 | 2.105 | 1.931 | 2.03 | 41,355.19 | 0 |
| 2/23/24 | 2.096 | 2.143 | 1.97 | 2.107 | 33,927 | 0 |
| 2/22/24 | 2.156 | 2.169 | 2.039 | 2.1 | 32,045.44 | 0 |
| 2/21/24 | 2.074 | 2.167 | 1.872 | 2.161 | 44,703.51 | 0 |
| 2/20/24 | 2.076 | 2.107 | 1.79 | 2.077 | 34,852.54 | 0 |
| 2/19/24 | 2.097 | 2.108 | 1.787 | 2.076 | 33,370.75 | 0 |
| 2/18/24 | 2.059 | 2.101 | 2.001 | 2.093 | 37,916.85 | 0 |
| 2/17/24 | 2.086 | 2.136 | 1.958 | 2.056 | 35,447.3 | 0 |
| 2/16/24 | 2.129 | 2.164 | 2.036 | 2.086 | 43,146.2 | 0 |
| 2/15/24 | 2.102 | 2.137 | 2.076 | 2.128 | 38,086.88 | 0 |
| 2/14/24 | 2.244 | 2.256 | 2.017 | 2.102 | 47,856.05 | 0 |
| 2/13/24 | 2.005 | 2.269 | 1.988 | 2.242 | 44,401.28 | 0 |
| 2/12/24 | 2.135 | 2.19 | 1.99 | 2.002 | 42,234.09 | 0 |
| 2/11/24 | 2.087 | 2.2 | 2.084 | 2.132 | 31,808.39 | 0 |
| 2/10/24 | 2.04 | 2.127 | 2.022 | 2.092 | 37,079.31 | 0 |
| 2/9/24 | 2.138 | 2.166 | 2.018 | 2.04 | 35,430.74 | 0 |
| 2/8/24 | 2.07 | 2.25 | 1.98 | 2.147 | 33,354.42 | 0 |
| 2/7/24 | 2.053 | 2.232 | 2.045 | 2.085 | 34,687.79 | 0 |
| 2/6/24 | 2.048 | 2.085 | 2.019 | 2.053 | 30,235.73 | 0 |
| 2/5/24 | 2.052 | 2.074 | 2.036 | 2.053 | 31,552.1 | 0 |
| 2/4/24 | 2.056 | 2.065 | 2.035 | 2.049 | 32,757.76 | 0 |
| 2/3/24 | 2.044 | 2.063 | 2.02 | 2.052 | 30,164.12 | 0 |
| 2/2/24 | 1.983 | 2.198 | 1.98 | 2.043 | 41,855.05 | 0 |
| 2/1/24 | 2.231 | 2.25 | 1.954 | 1.981 | 48,041.23 | 0 |
| 1/31/24 | 2.233 | 2.268 | 2.211 | 2.23 | 34,141.96 | 0 |
| 1/30/24 | 2.231 | 2.267 | 2.221 | 2.248 | 32,606 | 0 |
| 1/29/24 | 2.201 | 2.253 | 2.199 | 2.231 | 33,553.87 | 0 |
| 1/28/24 | 2.385 | 2.4 | 2.2 | 2.225 | 33,460.1 | 0 |
