Crypto Rate Dashboard
Games for a living Price Chart
| Date |
Open |
High |
Low |
Close |
Volume |
| 2024-04-20 |
$0.02785832 |
$0.02938151 |
$0.02726635 |
$0.0289063 |
$1.32M |
| 2024-04-19 |
$0.02764275 |
$0.02810431 |
$0.0255209 |
$0.02785832 |
$1.56M |
| 2024-04-18 |
$0.02517648 |
$0.02772123 |
$0.02471985 |
$0.02765972 |
$1.33M |
| 2024-04-17 |
$0.02465746 |
$0.02517327 |
$0.02333272 |
$0.02515426 |
$1.57M |
| 2024-04-16 |
$0.02557484 |
$0.02767395 |
$0.02420169 |
$0.02454181 |
$1.98M |
| 2024-04-15 |
$0.02681029 |
$0.02814857 |
$0.02554293 |
$0.02557484 |
$1.37M |
| 2024-04-14 |
$0.02827098 |
$0.02880004 |
$0.02606341 |
$0.02680771 |
$647,168.99 |
| 2024-04-13 |
$0.03148957 |
$0.03241967 |
$0.02494129 |
$0.02832473 |
$1.64M |
| 2024-04-12 |
$0.03371108 |
$0.0337153 |
$0.03086553 |
$0.03149333 |
$547,551.03 |
| 2024-04-11 |
$0.03439167 |
$0.034645 |
$0.0332472 |
$0.03368088 |
$515,560.29 |
| 2024-04-10 |
$0.03477332 |
$0.03527481 |
$0.03318581 |
$0.03438545 |
$480,529.24 |
| 2024-04-09 |
$0.03593176 |
$0.03624657 |
$0.03461252 |
$0.03477332 |
$455,125.63 |
| 2024-04-08 |
$0.03556849 |
$0.0368486 |
$0.03319473 |
$0.0359533 |
$953,231.88 |
| 2024-04-07 |
$0.03684573 |
$0.03802791 |
$0.03522521 |
$0.03556807 |
$617,798.06 |
| 2024-04-06 |
$0.03678273 |
$0.03792567 |
$0.03523453 |
$0.03682667 |
$532,087.81 |
| 2024-04-05 |
$0.03502001 |
$0.03675693 |
$0.03348325 |
$0.03671762 |
$581,765.79 |
| 2024-04-04 |
$0.03544682 |
$0.03610696 |
$0.03323022 |
$0.03501064 |
$774,992.50 |
| 2024-04-03 |
$0.034593 |
$0.03556609 |
$0.03350092 |
$0.03544842 |
$604,598.91 |
| 2024-04-02 |
$0.03666089 |
$0.03681464 |
$0.03344889 |
$0.03458925 |
$644,405.64 |
| 2024-04-01 |
$0.03649717 |
$0.03832894 |
$0.03495888 |
$0.03660315 |
$981,133.50 |
| 2024-03-31 |
$0.0342423 |
$0.03642363 |
$0.03183613 |
$0.03642363 |
$945,146.94 |
| 2024-03-30 |
$0.03373608 |
$0.03458959 |
$0.03255621 |
$0.034189 |
$681,070.73 |
| 2024-03-29 |
$0.0341748 |
$0.03539498 |
$0.03293579 |
$0.03374552 |
$583,664.67 |
| 2024-03-28 |
$0.0327053 |
$0.03570788 |
$0.03263217 |
$0.03416415 |
$788,921.33 |
| 2024-03-27 |
$0.0364131 |
$0.03684596 |
$0.03034668 |
$0.03263834 |
$1.74M |
| 2024-03-26 |
$0.03708337 |
$0.03875498 |
$0.03374655 |
$0.03642279 |
$1.51M |
| 2024-03-25 |
$0.03428961 |
$0.03837451 |
$0.0339728 |
$0.03699775 |
$1.12M |
| 2024-03-24 |
$0.0355216 |
$0.03558179 |
$0.03342366 |
$0.03438396 |
$487,114.73 |
| 2024-03-23 |
$0.03513321 |
$0.03602131 |
$0.03398438 |
$0.03548718 |
$444,133.49 |
| 2024-03-22 |
$0.03740987 |
$0.0387443 |
$0.03453158 |
$0.0352318 |
$800,539.37 |
Share this link via
Or copy link
