Currency Not Found

More Info About Coin

A platform for the private trust management market, built on blockchain technology and smart contracts. They unite exchanges, brokers, traders, and investors into a decentralized, open and fair network, making the financial market even more global.

Historical Data

Date Price Volume Market Cap
25/03/2018 $25.9728 $10.70 M $96.79 M
26/03/2018 $23.2768 $11.52 M $86.75 M
27/03/2018 $23.8663 $9.64 M $88.94 M
28/03/2018 $25.3075 $11.33 M $94.32 M
29/03/2018 $21.416 $11.07 M $79.81 M
30/03/2018 $20.6121 $9.32 M $76.82 M
31/03/2018 $21.1901 $15.68 M $78.97 M
01/04/2018 $20.0928 $11.70 M $74.88 M
02/04/2018 $19.8299 $8.97 M $73.90 M
03/04/2018 $20.2465 $10.92 M $75.45 M
04/04/2018 $17.3352 $10.53 M $64.60 M
05/04/2018 $16.7151 $7.52 M $62.29 M
06/04/2018 $16.6575 $7.54 M $62.08 M
07/04/2018 $17.2332 $7.54 M $64.22 M
08/04/2018 $17.2316 $6.83 M $64.22 M
09/04/2018 $16.6276 $7.17 M $61.97 M
10/04/2018 $16.8887 $8.68 M $62.94 M
11/04/2018 $17.1243 $9.10 M $63.82 M
12/04/2018 $18.3184 $9.42 M $68.27 M
13/04/2018 $19.067 $9.81 M $71.06 M
14/04/2018 $19.2201 $8.68 M $71.63 M
15/04/2018 $19.805 $7.87 M $73.81 M
16/04/2018 $19.678 $9.73 M $73.34 M
17/04/2018 $19.4234 $8.81 M $72.39 M
18/04/2018 $20.6849 $10.90 M $77.09 M
19/04/2018 $21.5447 $12.40 M $80.29 M
20/04/2018 $23.136 $12.60 M $86.22 M
21/04/2018 $22.0565 $10.90 M $82.20 M
22/04/2018 $22.7264 $9.83 M $84.70 M
23/04/2018 $23.2297 $11.33 M $86.57 M
24/04/2018 $24.5357 $12.73 M $91.44 M
25/04/2018 $21.1165 $11.96 M $78.70 M
26/04/2018 $21.6632 $10.02 M $80.73 M
27/04/2018 $21.1392 $9.35 M $78.78 M
28/04/2018 $22.0193 $10.13 M $82.06 M
29/04/2018 $23.6554 $12.83 M $88.16 M
30/04/2018 $22.5707 $11.39 M $84.12 M
01/05/2018 $22.4584 $10.41 M $83.70 M
02/05/2018 $24.7292 $13.31 M $92.16 M
03/05/2018 $25.6214 $17.45 M $95.49 M
04/05/2018 $24.9626 $11.59 M $93.03 M
05/05/2018 $23.8434 $8.68 M $88.86 M
06/05/2018 $23.1404 $9.35 M $86.24 M
07/05/2018 $22.6286 $8.76 M $84.33 M
08/05/2018 $21.3025 $8.15 M $79.39 M
09/05/2018 $20.6334 $8.17 M $76.90 M
10/05/2018 $19.9893 $8.20 M $74.50 M
11/05/2018 $17.4121 $7.31 M $64.89 M
12/05/2018 $17.8083 $6.03 M $66.37 M
13/05/2018 $19.7038 $8.11 M $73.43 M
14/05/2018 $20.1573 $8.71 M $75.12 M
15/05/2018 $18.3985 $6.97 M $68.57 M
16/05/2018 $17.3258 $6.62 M $64.57 M
17/05/2018 $16.9291 $7.57 M $63.09 M
18/05/2018 $17.146 $6.98 M $63.90 M
19/05/2018 $18.0236 $12.30 M $67.17 M
20/05/2018 $18.9469 $9.31 M $70.61 M
21/05/2018 $18.0416 $7.94 M $67.24 M
22/05/2018 $15.9899 $6.69 M $59.59 M
23/05/2018 $14.2228 $5.49 M $53.01 M
24/05/2018 $14.3642 $5.23 M $53.53 M
25/05/2018 $13.8117 $5.16 M $51.47 M
26/05/2018 $13.7437 $5.34 M $51.22 M
27/05/2018 $12.9512 $4.26 M $48.27 M
28/05/2018 $11.5478 $4.04 M $43.04 M
29/05/2018 $13.4971 $4.92 M $50.30 M
30/05/2018 $12.7234 $4.59 M $47.42 M
31/05/2018 $14.8923 $7.21 M $55.50 M
01/06/2018 $15.9898 $13.89 M $59.59 M
02/06/2018 $16.611 $12.86 M $61.91 M
03/06/2018 $16.5984 $10.39 M $61.86 M
04/06/2018 $15.6771 $8.42 M $58.43 M
05/06/2018 $16.9694 $8.23 M $63.24 M
06/06/2018 $17.3048 $11.98 M $64.49 M
07/06/2018 $16.7355 $10.52 M $62.37 M
08/06/2018 $15.6287 $9.40 M $58.24 M
09/06/2018 $14.7763 $7.21 M $55.07 M
10/06/2018 $12.4154 $7.37 M $46.27 M
11/06/2018 $12.3789 $5.15 M $46.13 M
12/06/2018 $11.1775 $4.54 M $41.66 M
13/06/2018 $10.1955 $3.98 M $38.00 M
14/06/2018 $12.0088 $5.22 M $44.75 M
15/06/2018 $11.0449 $3.51 M $41.16 M
16/06/2018 $10.977 $3.07 M $40.91 M
17/06/2018 $10.7051 $2.56 M $39.90 M
18/06/2018 $11.5902 $3.28 M $43.19 M
19/06/2018 $11.7127 $3.39 M $43.65 M
20/06/2018 $11.323 $3.38 M $42.20 M
21/06/2018 $11.3834 $3.01 M $42.42 M
22/06/2018 $9.07305 $3.02 M $33.81 M
23/06/2018 $8.98026 $2.46 M $33.47 M
24/06/2018 $8.39578 $2.78 M $31.29 M
25/06/2018 $8.86306 $2.41 M $33.03 M
26/06/2018 $8.61269 $1.41 M $32.10 M
27/06/2018 $8.10889 $1.89 M $30.22 M
28/06/2018 $7.37756 $2.50 M $27.49 M
29/06/2018 $7.08974 $2.22 M $26.42 M
30/06/2018 $8.04258 $2.44 M $29.97 M
01/07/2018 $8.44825 $1.94 M $31.48 M
02/07/2018 $9.43105 $2.77 M $35.15 M
03/07/2018 $9.27172 $2.54 M $34.55 M
04/07/2018 $9.49744 $1.76 M $35.39 M
05/07/2018 $8.74726 $2.32 M $32.60 M
06/07/2018 $8.69436 $1.89 M $32.40 M
07/07/2018 $8.32108 $2.16 M $31.01 M
08/07/2018 $8.80221 $2.33 M $32.80 M
09/07/2018 $8.4944 $2.29 M $31.66 M
10/07/2018 $7.46039 $2.07 M $27.80 M
11/07/2018 $7.47255 $2.18 M $27.85 M
12/07/2018 $7.07554 $1.85 M $26.37 M
13/07/2018 $7.33896 $2.25 M $27.35 M
14/07/2018 $7.49532 $2.33 M $27.93 M
15/07/2018 $7.813 $2.45 M $29.12 M
16/07/2018 $8.70899 $2.76 M $32.46 M
17/07/2018 $10.6215 $4.84 M $39.58 M
18/07/2018 $9.4823 $3.86 M $35.34 M
19/07/2018 $9.68761 $2.49 M $36.10 M
20/07/2018 $8.6547 $2.18 M $32.25 M
21/07/2018 $9.10816 $2.33 M $33.94 M
22/07/2018 $9.13069 $2.25 M $34.03 M
23/07/2018 $9.07567 $2.23 M $33.82 M
24/07/2018 $9.26934 $2.60 M $34.54 M
25/07/2018 $8.97804 $2.59 M $33.46 M
26/07/2018 $8.41622 $1.89 M $31.37 M
27/07/2018 $8.79638 $1.35 M $32.78 M
28/07/2018 $8.57075 $854,436 $31.94 M
29/07/2018 $8.3256 $966,093 $31.03 M
30/07/2018 $7.68182 $1.08 M $28.63 M
31/07/2018 $7.29223 $982,662 $27.18 M
01/08/2018 $7.00065 $920,165 $26.09 M
02/08/2018 $6.75137 $830,180 $25.16 M
03/08/2018 $6.68183 $780,979 $24.90 M
04/08/2018 $6.08732 $777,629 $22.69 M
05/08/2018 $6.32065 $628,761 $23.56 M
06/08/2018 $6.11804 $724,904 $22.80 M
07/08/2018 $6.04212 $860,168 $22.52 M
08/08/2018 $5.26631 $796,236 $19.63 M
09/08/2018 $5.86474 $670,458 $21.86 M
10/08/2018 $5.42312 $701,018 $20.21 M
11/08/2018 $5.16823 $646,808 $19.26 M
12/08/2018 $5.08955 $513,056 $18.97 M
13/08/2018 $4.53668 $635,408 $16.91 M
14/08/2018 $3.89335 $860,422 $14.51 M
15/08/2018 $4.4308 $1.05 M $16.51 M
16/08/2018 $4.44095 $706,159 $16.55 M
17/08/2018 $5.25659 $734,574 $19.59 M
18/08/2018 $4.73337 $816,750 $17.64 M
19/08/2018 $4.91491 $724,854 $18.32 M
20/08/2018 $4.60025 $661,029 $17.14 M
21/08/2018 $4.79882 $599,124 $17.88 M
22/08/2018 $4.44225 $700,491 $16.56 M
23/08/2018 $4.92452 $626,173 $18.35 M
24/08/2018 $5.28747 $1.49 M $19.71 M
25/08/2018 $5.6498 $2.35 M $21.06 M
26/08/2018 $5.54299 $2.46 M $20.66 M
27/08/2018 $6.45425 $4.21 M $24.05 M
28/08/2018 $6.87131 $3.15 M $25.61 M
29/08/2018 $6.47249 $2.98 M $24.12 M
30/08/2018 $6.0324 $2.57 M $22.48 M
31/08/2018 $6.21559 $2.58 M $23.16 M
01/09/2018 $6.49852 $2.66 M $24.22 M
02/09/2018 $6.45315 $2.56 M $24.05 M
03/09/2018 $7.2661 $2.81 M $27.08 M
04/09/2018 $7.26912 $2.94 M $27.09 M
05/09/2018 $6.21917 $2.61 M $23.18 M
06/09/2018 $6.05942 $2.20 M $22.58 M
07/09/2018 $6.29111 $2.36 M $23.45 M
08/09/2018 $5.84513 $2.26 M $21.78 M
09/09/2018 $6.31384 $2.68 M $26.18 M
10/09/2018 $6.85942 $2.31 M $28.54 M
11/09/2018 $7.99828 $6.16 M $33.56 M
12/09/2018 $9.15033 $7.23 M $38.39 M
13/09/2018 $8.65501 $3.58 M $36.31 M
15/09/2018 $8.37977 $1.77 M $35.16 M
16/09/2018 $8.64354 $1.43 M $36.26 M
17/09/2018 $8.92216 $1.42 M $37.43 M
18/09/2018 $8.0745 $1.50 M $33.87 M
19/09/2018 $8.18155 $1.06 M $34.32 M
20/09/2018 $9.07004 $2.48 M $38.05 M
21/09/2018 $9.17831 $2.86 M $38.51 M
22/09/2018 $9.16789 $2.38 M $38.46 M
23/09/2018 $8.81215 $1.19 M $36.97 M
24/09/2018 $9.2246 $1.75 M $38.70 M
25/09/2018 $8.73669 $1.16 M $36.65 M
26/09/2018 $8.94008 $1.72 M $37.51 M
27/09/2018 $9.20332 $1.42 M $38.61 M
28/09/2018 $9.36724 $1.34 M $39.30 M
29/09/2018 $9.10911 $1.22 M $38.22 M
30/09/2018 $9.02375 $1.10 M $37.86 M
01/10/2018 $9.21718 $945,039 $38.67 M
02/10/2018 $9.65353 $1.42 M $40.50 M
03/10/2018 $10.0389 $1.98 M $42.12 M
04/10/2018 $10.938 $3.22 M $45.89 M
05/10/2018 $13.089 $5.08 M $54.91 M
06/10/2018 $11.567 $11.86 M $48.53 M
07/10/2018 $11.4263 $4.20 M $47.94 M
08/10/2018 $10.7949 $2.85 M $45.29 M
09/10/2018 $11.3752 $2.99 M $47.72 M
10/10/2018 $11.7504 $2.17 M $49.30 M
11/10/2018 $11.9733 $4.40 M $50.23 M
12/10/2018 $10.5038 $2.78 M $44.07 M
13/10/2018 $11.3249 $2.25 M $47.51 M
14/10/2018 $11.7698 $2.08 M $49.38 M
15/10/2018 $11.1834 $1.96 M $46.92 M
16/10/2018 $11.6433 $2.25 M $48.85 M
17/10/2018 $12.12 $1.97 M $50.85 M
18/10/2018 $12.7532 $3.06 M $53.50 M
19/10/2018 $13.1832 $3.83 M $55.31 M
20/10/2018 $13.9371 $3.73 M $61.56 M
21/10/2018 $13.6084 $3.28 M $60.11 M
22/10/2018 $13.5811 $2.62 M $59.99 M
23/10/2018 $14.7094 $3.40 M $64.97 M
24/10/2018 $15.9281 $6.91 M $70.36 M
25/10/2018 $16.0025 $6.56 M $70.69 M
26/10/2018 $14.4833 $4.46 M $63.97 M
27/10/2018 $13.2731 $7.02 M $58.63 M
28/10/2018 $12.0396 $6.84 M $53.18 M
29/10/2018 $12.7353 $5.40 M $56.25 M
30/10/2018 $12.0131 $3.55 M $53.06 M
31/10/2018 $11.4798 $11.58 M $50.71 M
01/11/2018 $11.6219 $5.04 M $51.34 M
02/11/2018 $11.5478 $4.75 M $51.01 M
03/11/2018 $11.4523 $3.01 M $50.59 M
04/11/2018 $10.8207 $3.60 M $47.80 M
05/11/2018 $10.2347 $4.52 M $45.21 M
06/11/2018 $9.47097 $3.96 M $41.83 M
07/11/2018 $9.92965 $4.78 M $43.86 M
08/11/2018 $10.294 $3.64 M $45.47 M
09/11/2018 $10.6355 $5.18 M $46.98 M
10/11/2018 $9.8978 $3.51 M $43.72 M
11/11/2018 $9.78509 $2.25 M $43.22 M
12/11/2018 $9.73826 $1.70 M $43.02 M
13/11/2018 $8.98333 $1.83 M $39.68 M
14/11/2018 $8.39984 $2.20 M $37.10 M
15/11/2018 $7.09879 $2.93 M $31.36 M
16/11/2018 $6.59949 $2.13 M $29.15 M
17/11/2018 $7.15112 $3.62 M $31.59 M
18/11/2018 $7.59278 $4.45 M $33.61 M
19/11/2018 $7.15244 $2.42 M $31.66 M
20/11/2018 $5.78105 $2.20 M $25.59 M
21/11/2018 $5.39824 $2.56 M $23.90 M
22/11/2018 $5.64539 $1.46 M $24.99 M
23/11/2018 $5.00246 $605,407 $22.15 M
24/11/2018 $5.51752 $1.18 M $24.43 M
25/11/2018 $4.57828 $1.78 M $20.27 M
26/11/2018 $4.56376 $1.43 M $20.20 M
27/11/2018 $4.10432 $1.24 M $18.17 M
28/11/2018 $4.4862 $939,304 $19.86 M
29/11/2018 $4.7755 $1.69 M $21.14 M
30/11/2018 $4.9765683936 $1.13 M $22.03 M
01/12/2018 $4.48371978104 $1.05 M $19.85 M
02/12/2018 $4.94782810978 $1.03 M $21.90 M
03/12/2018 $4.6926611843 $820,523 $20.77 M
04/12/2018 $4.34512517026 $920,972 $19.24 M
05/12/2018 $4.40665182403 $772,489 $19.51 M
06/12/2018 $3.972464322 $709,648 $17.59 M
07/12/2018 $3.4634926992 $938,215 $15.33 M
08/12/2018 $3.55214221674 $733,740 $15.72 M
09/12/2018 $3.58494866679 $418,872 $15.87 M
10/12/2018 $3.70497819152 $463,249 $16.40 M
11/12/2018 $3.42640060031 $484,444 $15.17 M
12/12/2018 $3.16077607458 $400,492 $13.99 M
13/12/2018 $3.20190175174 $292,540 $14.17 M
14/12/2018 $2.96438003813 $337,153 $13.12 M
15/12/2018 $2.94872343763 $326,935 $13.05 M
16/12/2018 $3.46595265675 $4.04 M $15.34 M
17/12/2018 $3.22065050371 $1.98 M $14.26 M
18/12/2018 $3.66704499241 $1.26 M $16.23 M
19/12/2018 $3.94699286914 $957,411 $17.47 M
20/12/2018 $3.73786375949 $1.82 M $16.55 M
21/12/2018 $3.94043823142 $1.40 M $17.44 M
22/12/2018 $3.94643798309 $1.56 M $17.47 M
23/12/2018 $4.12544555417 $805,818 $18.26 M
24/12/2018 $4.30875822946 $783,845 $19.07 M
25/12/2018 $3.88108620714 $1.70 M $17.18 M
26/12/2018 $3.9978310642 $797,780 $17.70 M
27/12/2018 $4.50259816093 $5.41 M $19.93 M
28/12/2018 $4.27935603651 $6.56 M $18.94 M
29/12/2018 $4.62115393606 $2.82 M $20.46 M
30/12/2018 $4.32141934635 $1.37 M $19.13 M
31/12/2018 $4.16845277789 $1.15 M $18.45 M
01/01/2019 $3.97182427819 $981,358 $17.58 M
02/01/2019 $4.17842266394 $747,056 $18.50 M
03/01/2019 $4.29618845855 $1.13 M $19.02 M
04/01/2019 $4.09176800661 $704,245 $18.11 M
05/01/2019 $4.23464607912 $735,199 $18.75 M
06/01/2019 $4.15670348776 $622,170 $18.40 M
07/01/2019 $4.25091573044 $862,306 $18.82 M
08/01/2019 $3.98655071734 $819,330 $17.65 M
09/01/2019 $4.10631995594 $570,290 $18.18 M
10/01/2019 $4.20523360474 $1.16 M $18.62 M
11/01/2019 $3.54374834288 $1.16 M $15.69 M
12/01/2019 $3.58229273904 $716,043 $15.86 M
13/01/2019 $3.66586957759 $610,299 $16.23 M
14/01/2019 $3.34333033256 $742,765 $14.80 M
15/01/2019 $3.49172622984 $779,410 $15.46 M
16/01/2019 $3.47347556041 $769,884 $15.38 M
17/01/2019 $3.5513264971 $1.06 M $15.72 M
18/01/2019 $3.73600265932 $1.83 M $16.54 M
19/01/2019 $3.7132202332 $1.26 M $16.44 M
20/01/2019 $3.81105379005 $1.32 M $16.87 M
21/01/2019 $3.58138398588 $1.13 M $15.85 M
22/01/2019 $3.49862194048 $710,895 $15.49 M
23/01/2019 $3.55920696275 $1.79 M $15.76 M
24/01/2019 $4.08485354339 $10.42 M $18.08 M
25/01/2019 $3.84547638629 $8.27 M $17.02 M
26/01/2019 $3.84319017309 $3.27 M $17.01 M
27/01/2019 $3.72193327522 $1.48 M $16.48 M
28/01/2019 $3.45765562383 $1.70 M $15.31 M
29/01/2019 $3.42402480099 $1.25 M $15.16 M
30/01/2019 $3.49505470348 $1.54 M $15.47 M
31/01/2019 $3.71394539056 $1.73 M $16.44 M
01/02/2019 $3.48837549681 $1.80 M $15.44 M
02/02/2019 $3.48550772945 $1.23 M $15.43 M
03/02/2019 $3.50259423824 $863,652 $15.51 M
04/02/2019 $3.46486279254 $1.00 M $15.34 M
05/02/2019 $3.45578178958 $861,699 $15.30 M
06/02/2019 $3.38457103883 $1.02 M $14.98 M
07/02/2019 $3.38119204446 $886,151 $14.97 M
08/02/2019 $3.40470659186 $941,912 $15.07 M
09/02/2019 $3.71715555605 $2.29 M $16.46 M
10/02/2019 $3.92282953663 $1.24 M $17.37 M
11/02/2019 $3.83289744782 $1.45 M $16.97 M
12/02/2019 $3.73919895658 $1.02 M $16.55 M
13/02/2019 $3.7729067004 $1.07 M $16.70 M
14/02/2019 $3.69536689722 $818,584 $16.36 M
15/02/2019 $3.70916125995 $789,674 $16.42 M
16/02/2019 $3.72610960722 $1.00 M $16.50 M
17/02/2019 $3.84834611301 $1.38 M $17.04 M
18/02/2019 $3.91886373622 $1.61 M $17.35 M
19/02/2019 $4.0534711933 $1.30 M $17.94 M
20/02/2019 $4.0739837092 $818,324 $18.04 M
21/02/2019 $4.13656167648 $2.51 M $18.31 M
22/02/2019 $4.04313159228 $1.41 M $17.90 M
23/02/2019 $4.13959202343 $970,181 $18.33 M
24/02/2019 $4.35366603317 $1.21 M $19.27 M
25/02/2019 $3.92279929686 $1.36 M $17.37 M
26/02/2019 $4.21332710877 $1.98 M $18.65 M
27/02/2019 $4.11905919881 $2.58 M $18.23 M
28/02/2019 $4.39067747484 $4.59 M $19.44 M
01/03/2019 $4.10097631061 $3.34 M $18.15 M
02/03/2019 $4.14833217481 $1.81 M $18.36 M
03/03/2019 $4.01267062225 $1.59 M $17.76 M
04/03/2019 $3.92352540347 $1.04 M $17.37 M
05/03/2019 $3.75736592993 $1.09 M $16.63 M
06/03/2019 $3.91998120546 $3.50 M $17.35 M
07/03/2019 $3.93476656111 $2.96 M $17.42 M
08/03/2019 $3.89923113743 $3.50 M $17.26 M
09/03/2019 $3.79660884287 $3.51 M $16.81 M
10/03/2019 $3.90751613838 $5.03 M $17.30 M
11/03/2019 $3.98857013631 $5.89 M $17.66 M
12/03/2019 $3.79935388652 $4.97 M $16.82 M
13/03/2019 $4.03837357456 $10.12 M $17.88 M
14/03/2019 $3.95401928388 $6.66 M $17.50 M
15/03/2019 $4.21485919621 $4.38 M $18.66 M
16/03/2019 $4.1358953475 $1.80 M $18.31 M
17/03/2019 $4.11541033757 $1.08 M $18.22 M
18/03/2019 $4.12813625858 $562,374 $18.27 M
19/03/2019 $4.08297633329 $612,499 $18.07 M
20/03/2019 $3.98575528246 $758,634 $17.64 M
21/03/2019 $4.11316331558 $746,669 $18.21 M
22/03/2019 $3.92516658854 $977,628 $17.38 M
23/03/2019 $3.95911391602 $538,085 $17.53 M
24/03/2019 $4.06732319793 $704,726 $18.01 M
25/03/2019 $3.97726166004 $854,723 $17.61 M
25/03/2019 $3.86140992258 $1.06 M $17.09 M
26/03/2019 $3.89795726333 $1.21 M $17.26 M

 

  Subscribe To Newsletter
Subscribe to Our Newsletter

Keep up to date with the latest from DCEBrief

* we hate spam and never share your details.
×