Be your own bank - safest and most popular wallet
Buy and sell cryptocurrency
The safe place for your coins
Date | Open | Close | High | Low |
---|---|---|---|---|
2023-04-27 | $0.2863000 | $0.2875000 | $0.2969000 | $0.2845000 |
2023-04-28 | $0.2868000 | $0.2839000 | $0.2864000 | $0.2582000 |
2023-04-29 | $0.2839000 | $0.2862000 | $0.2978000 | $0.2852000 |
2023-04-30 | $0.2862000 | $0.2788000 | $0.2850000 | $0.2743000 |
2023-05-01 | $0.2820000 | $0.2811000 | $0.2883000 | $0.2710000 |
2023-05-02 | $0.2734000 | $0.2815000 | $0.2830000 | $0.2568000 |
2023-05-03 | $0.2809000 | $0.2761000 | $0.2870000 | $0.2643000 |
2023-05-04 | $0.2746000 | $0.2715000 | $0.2743000 | $0.2643000 |
2023-05-05 | $0.2761000 | $0.2775000 | $0.2893000 | $0.2681000 |
2023-05-06 | $0.2775000 | $0.2758000 | $0.2985000 | $0.2600000 |
2023-05-07 | $0.2674000 | $0.2596000 | $0.2712000 | $0.2428000 |
2023-05-08 | $0.2611000 | $0.2455000 | $0.2767000 | $0.2306000 |
2023-05-09 | $0.2455000 | $0.2683000 | $0.2953000 | $0.2440000 |
2023-05-10 | $0.2683000 | $0.2608000 | $0.2794000 | $0.2509000 |
2023-05-11 | $0.2530000 | $0.2529000 | $0.2530000 | $0.2529000 |
2023-05-12 | $0.2505000 | $0.2430000 | $0.2609000 | $0.2311000 |
2023-05-13 | $0.2430000 | $0.2410000 | $0.2610000 | $0.2310000 |
2023-05-14 | $0.2398000 | $0.2418000 | $0.2428000 | $0.2382000 |
2023-05-15 | $0.2418000 | $0.2431000 | $0.2447000 | $0.2409000 |
2023-05-16 | $0.2420000 | $0.2767000 | $0.2767000 | $0.2412000 |
2023-05-17 | $0.2767000 | $0.2450000 | $0.2767000 | $0.2411000 |
2023-05-18 | $0.2450000 | $0.2420000 | $0.2622000 | $0.2292000 |
2023-05-19 | $0.2402000 | $0.2378000 | $0.2422000 | $0.2360000 |
2023-05-20 | $0.2378000 | $0.2390000 | $0.2417000 | $0.2375000 |
2023-05-21 | $0.2400000 | $0.2331000 | $0.2400000 | $0.2254000 |
2023-05-22 | $0.2325000 | $0.2290000 | $0.2343000 | $0.2289000 |
2023-05-23 | $0.2250000 | $0.2341000 | $0.2419000 | $0.2250000 |
2023-05-24 | $0.2285000 | $0.2225000 | $0.2252000 | $0.2194000 |
2023-05-25 | $0.2230000 | $0.2170000 | $0.2353000 | $0.2002000 |
2023-05-26 | $0.2194000 | $0.2202000 | $0.2253000 | $0.2189000 |
2023-05-27 | $0.2210000 | $0.2210000 | $0.2450000 | $0.2120000 |
2023-05-28 | $0.2221000 | $0.2299000 | $0.2348000 | $0.2276000 |
2023-05-29 | $0.2299000 | $0.2260000 | $0.2313000 | $0.2243000 |
2023-05-30 | $0.2260000 | $0.2234000 | $0.2270000 | $0.2213000 |
2023-05-31 | $0.2234000 | $0.2166000 | $0.2213000 | $0.2148000 |
2023-06-01 | $0.2166000 | $0.2156000 | $0.2201000 | $0.2140000 |
2023-06-02 | $0.2180000 | $0.2236000 | $0.2399000 | $0.2159000 |
2023-06-03 | $0.2236000 | $0.2190000 | $0.2379000 | $0.2159000 |
2023-06-04 | $0.2182000 | $0.2174000 | $0.2219000 | $0.2163000 |
2023-06-05 | $0.2174000 | $0.2163000 | $0.2174000 | $0.2163000 |
2023-06-06 | $0.2084000 | $0.2020000 | $0.2209000 | $0.1943000 |
2023-06-07 | $0.2020000 | $0.1919000 | $0.1970000 | $0.1897000 |
2023-06-08 | $0.1930000 | $0.2002000 | $0.2187000 | $0.1900000 |
2023-06-09 | $0.1983000 | $0.1990000 | $0.2093000 | $0.1966000 |
2023-06-10 | $0.1990000 | $0.1786000 | $0.1894000 | $0.1761000 |
2023-06-11 | $0.1786000 | $0.1784000 | $0.1786000 | $0.1784000 |
2023-06-12 | $0.1908000 | $0.1723000 | $0.1908000 | $0.1690000 |
2023-06-13 | $0.1723000 | $0.1769000 | $0.1863000 | $0.1700000 |
2023-06-14 | $0.1769000 | $0.1836000 | $0.1845000 | $0.1642000 |
2023-06-15 | $0.1836000 | $0.1690000 | $0.1836000 | $0.1621000 |
2023-06-16 | $0.1655000 | $0.1669000 | $0.1729000 | $0.1660000 |
2023-06-17 | $0.1669000 | $0.1698000 | $0.1731000 | $0.1665000 |
2023-06-18 | $0.1698000 | $0.1688000 | $0.1719000 | $0.1669000 |
2023-06-19 | $0.1690000 | $0.1670000 | $0.1690000 | $0.1660000 |
2023-06-20 | $0.1670000 | $0.1781000 | $0.1840000 | $0.1670000 |
2023-06-21 | $0.1781000 | $0.1836000 | $0.1854000 | $0.1768000 |
2023-06-22 | $0.1836000 | $0.1920000 | $0.2036000 | $0.1783000 |
2023-06-23 | $0.1920000 | $0.1902000 | $0.1988000 | $0.1819000 |
2023-06-24 | $0.1902000 | $0.1876000 | $0.1951000 | $0.1867000 |
2023-06-25 | $0.1876000 | $0.1942000 | $0.1984000 | $0.1874000 |
2023-06-26 | $0.1942000 | $0.1941000 | $0.2390000 | $0.1880000 |
2023-06-27 | $0.1941000 | $0.1943000 | $0.2005000 | $0.1875000 |
2023-06-28 | $0.1943000 | $0.1882000 | $0.1960000 | $0.1548000 |
2023-06-29 | $0.1882000 | $0.1862000 | $0.1921000 | $0.1831000 |
2023-06-30 | $0.1862000 | $0.1884000 | $0.1934000 | $0.1821000 |
2023-07-01 | $0.1912000 | $0.1930000 | $0.1932000 | $0.1894000 |
2023-07-02 | $0.1930000 | $0.1912000 | $0.1943000 | $0.1887000 |
2023-07-03 | $0.1833000 | $0.1989000 | $0.2029000 | $0.1820000 |
2023-07-04 | $0.1989000 | $0.2020000 | $0.2061000 | $0.1927000 |
2023-07-05 | $0.2020000 | $0.1837000 | $0.2098000 | $0.1803000 |
2023-07-06 | $0.1837000 | $0.1743000 | $0.1970000 | $0.1712000 |
2023-07-07 | $0.1743000 | $0.1840000 | $0.1866000 | $0.1730000 |
2023-07-08 | $0.1840000 | $0.1856000 | $0.1884000 | $0.1832000 |
2023-07-09 | $0.1856000 | $0.1870000 | $0.1941000 | $0.1849000 |
2023-07-10 | $0.1867000 | $0.1841000 | $0.1886000 | $0.1836000 |
2023-07-11 | $0.1841000 | $0.1841000 | $0.1841000 | $0.1841000 |
2023-07-12 | $0.1839000 | $0.1806000 | $0.1838000 | $0.1791000 |
2023-07-13 | $0.1805000 | $0.1874000 | $0.1938000 | $0.1756000 |
2023-07-14 | $0.1874000 | $0.1888000 | $0.2018000 | $0.1829000 |
2023-07-15 | $0.1888000 | $0.1882000 | $0.2058000 | $0.1847000 |
2023-07-16 | $0.1882000 | $0.1784000 | $0.1916000 | $0.1767000 |
2023-07-17 | $0.1784000 | $0.1783000 | $0.1850000 | $0.1744000 |
2023-07-18 | $0.1783000 | $0.1889000 | $0.1913000 | $0.1775000 |
2023-07-19 | $0.1889000 | $0.2035000 | $0.2211000 | $0.1844000 |
2023-07-20 | $0.2035000 | $0.2179000 | $0.2665000 | $0.1936000 |
2023-07-21 | $0.2179000 | $0.2075000 | $0.2395000 | $0.2046000 |
2023-07-22 | $0.2075000 | $0.1955000 | $0.2127000 | $0.1955000 |
2023-07-23 | $0.1955000 | $0.1963000 | $0.2031000 | $0.1936000 |
2023-07-24 | $0.1963000 | $0.1916000 | $0.1990000 | $0.1823000 |
2023-07-25 | $0.1916000 | $0.2062000 | $0.2188000 | $0.1903000 |
2023-07-26 | $0.2062000 | $0.1964000 | $0.2220000 | $0.1917000 |
2023-07-27 | $0.1964000 | $0.1988000 | $0.2040000 | $0.1907000 |
2023-07-28 | $0.1988000 | $0.1982000 | $0.2557000 | $0.1956000 |
2023-07-29 | $0.1982000 | $0.2252000 | $0.2304000 | $0.1970000 |
2023-07-30 | $0.2252000 | $0.1991000 | $0.2333000 | $0.1904000 |
2023-07-31 | $0.1991000 | $0.1899000 | $0.2052000 | $0.1861000 |
2023-08-01 | $0.1899000 | $0.1941000 | $0.1975000 | $0.1816000 |
2023-08-02 | $0.1941000 | $0.1933000 | $0.2184000 | $0.1896000 |
2023-08-03 | $0.1933000 | $0.1954000 | $0.2005000 | $0.1875000 |
2023-08-04 | $0.1954000 | $0.2139000 | $0.2305000 | $0.1947000 |
2023-08-05 | $0.2139000 | $0.2782000 | $0.2783000 | $0.2070000 |
2023-08-06 | $0.2782000 | $0.2335000 | $0.2933000 | $0.2282000 |
2023-08-07 | $0.2335000 | $0.2220000 | $0.2438000 | $0.2159000 |
2023-08-08 | $0.2220000 | $0.2492000 | $0.2689000 | $0.2187000 |
2023-08-09 | $0.2492000 | $0.2439000 | $0.2726000 | $0.2380000 |
2023-08-10 | $0.2439000 | $0.2728000 | $0.2731000 | $0.2361000 |
2023-08-11 | $0.2728000 | $0.2580000 | $0.3079000 | $0.2557000 |
2023-08-12 | $0.2580000 | $0.2828000 | $0.2976000 | $0.2541000 |
2023-08-13 | $0.2828000 | $0.3345000 | $0.3911000 | $0.2804000 |
2023-08-14 | $0.3345000 | $0.3534000 | $0.3718000 | $0.3054000 |
2023-08-15 | $0.3534000 | $0.3281000 | $0.4343000 | $0.3261000 |
2023-08-16 | $0.3281000 | $0.3002000 | $0.3281000 | $0.2943000 |
2023-08-17 | $0.3002000 | $0.2725000 | $0.3419000 | $0.2525000 |
2023-08-18 | $0.2725000 | $0.3089000 | $0.3248000 | $0.2649000 |
2023-08-19 | $0.3089000 | $0.3136000 | $0.3401000 | $0.2907000 |
2023-08-20 | $0.3136000 | $0.3485000 | $0.3678000 | $0.3114000 |
2023-08-21 | $0.3485000 | $0.3496000 | $0.3616000 | $0.3217000 |
2023-08-22 | $0.3496000 | $0.3321000 | $0.3735000 | $0.3162000 |
2023-08-23 | $0.3321000 | $0.3406000 | $0.3406000 | $0.3091000 |
2023-08-24 | $0.3406000 | $0.3026000 | $0.3408000 | $0.3006000 |
2023-08-25 | $0.3026000 | $0.2934000 | $0.3080000 | $0.2790000 |
2023-08-26 | $0.2934000 | $0.3139000 | $0.3286000 | $0.2920000 |
2023-08-27 | $0.3139000 | $0.3030000 | $0.3220000 | $0.3023000 |
2023-08-28 | $0.3030000 | $0.2983000 | $0.3070000 | $0.2872000 |
2023-08-29 | $0.2983000 | $0.2975000 | $0.3057000 | $0.2839000 |
2023-08-30 | $0.2975000 | $0.3461000 | $0.3631000 | $0.2941000 |
2023-08-31 | $0.3461000 | $0.3095000 | $0.3532000 | $0.3037000 |
2023-09-01 | $0.3095000 | $0.2905000 | $0.3184000 | $0.2903000 |
2023-09-02 | $0.2905000 | $0.2936000 | $0.2997000 | $0.2858000 |
2023-09-03 | $0.2936000 | $0.3097000 | $0.3379000 | $0.2916000 |
2023-09-04 | $0.3097000 | $0.3072000 | $0.3162000 | $0.2983000 |
2023-09-05 | $0.3072000 | $0.3133000 | $0.3255000 | $0.3028000 |
2023-09-06 | $0.3133000 | $0.2993000 | $0.3138000 | $0.2503000 |
2023-09-07 | $0.2993000 | $0.2964000 | $0.3022000 | $0.2744000 |
2023-09-08 | $0.2964000 | $0.2916000 | $0.3060000 | $0.2863000 |
2023-09-09 | $0.2916000 | $0.2897000 | $0.2947000 | $0.2743000 |
2023-09-10 | $0.2897000 | $0.2960000 | $0.3047000 | $0.2822000 |
2023-09-11 | $0.2960000 | $0.2756000 | $0.2960000 | $0.2699000 |
2023-09-12 | $0.2756000 | $0.2653000 | $0.2898000 | $0.2653000 |
2023-09-13 | $0.2653000 | $0.2618000 | $0.2738000 | $0.2538000 |
2023-09-14 | $0.2618000 | $0.2661000 | $0.2711000 | $0.2602000 |
2023-09-15 | $0.2661000 | $0.2930000 | $0.2977000 | $0.2635000 |
2023-09-16 | $0.2930000 | $0.2821000 | $0.3158000 | $0.2816000 |
2023-09-17 | $0.2821000 | $0.2965000 | $0.3241000 | $0.2820000 |
2023-09-18 | $0.2965000 | $0.3302000 | $0.3637000 | $0.2964000 |
2023-09-19 | $0.3302000 | $0.3182000 | $0.3577000 | $0.3181000 |
2023-09-20 | $0.3182000 | $0.4020000 | $0.4141000 | $0.3169000 |
2023-09-21 | $0.4020000 | $0.4080000 | $0.4274000 | $0.3531000 |
2023-09-22 | $0.4080000 | $0.3723000 | $0.4083000 | $0.3597000 |
2023-09-23 | $0.3723000 | $0.3407000 | $0.3880000 | $0.3352000 |
2023-09-24 | $0.3407000 | $0.3184000 | $0.3589000 | $0.3152000 |
2023-09-25 | $0.3184000 | $0.3362000 | $0.3532000 | $0.3143000 |
2023-09-26 | $0.3362000 | $0.3345000 | $0.3467000 | $0.3111000 |
2023-09-27 | $0.3345000 | $0.3651000 | $0.3753000 | $0.3333000 |
2023-09-28 | $0.3651000 | $0.3396000 | $0.3894000 | $0.3375000 |
2023-09-29 | $0.3396000 | $0.3390000 | $0.3625000 | $0.3311000 |
2023-09-30 | $0.3383000 | $0.3292000 | $0.3419000 | $0.3270000 |
2023-10-01 | $0.3296000 | $0.3441000 | $0.3538000 | $0.3176000 |
2023-10-02 | $0.3441000 | $0.3592000 | $0.3696000 | $0.3387000 |
2023-10-03 | $0.3592000 | $0.3328000 | $0.3742000 | $0.3310000 |
2023-10-04 | $0.3328000 | $0.3356000 | $0.3389000 | $0.3234000 |
2023-10-05 | $0.3376000 | $0.3235000 | $0.3315000 | $0.3188000 |
2023-10-06 | $0.3235000 | $0.3317000 | $0.3400000 | $0.3266000 |
2023-10-07 | $0.3317000 | $0.3316000 | $0.3318000 | $0.3316000 |
2023-10-08 | $0.3271000 | $0.3217000 | $0.3338000 | $0.3176000 |
2023-10-09 | $0.3217000 | $0.3086000 | $0.3355000 | $0.2987000 |
2023-10-10 | $0.3104000 | $0.3019000 | $0.3145000 | $0.3018000 |
2023-10-11 | $0.3019000 | $0.3086000 | $0.3091000 | $0.2987000 |
2023-10-12 | $0.3075000 | $0.3443000 | $0.3484000 | $0.3063000 |
2023-10-13 | $0.3457000 | $0.3464000 | $0.3465000 | $0.3456000 |
2023-10-14 | $0.3326000 | $0.3196000 | $0.3340000 | $0.3135000 |
2023-10-15 | $0.3196000 | $0.3277000 | $0.3320000 | $0.3185000 |
2023-10-16 | $0.3320000 | $0.3493000 | $0.3567000 | $0.3410000 |
2023-10-17 | $0.3498000 | $0.3698000 | $0.3812000 | $0.3454000 |
2023-10-18 | $0.3698000 | $0.3575000 | $0.3856000 | $0.3441000 |
2023-10-19 | $0.3575000 | $0.3787000 | $0.3919000 | $0.3557000 |
2023-10-20 | $0.3793000 | $0.3792000 | $0.3905000 | $0.3710000 |
2023-10-21 | $0.3813000 | $0.4474000 | $0.4660000 | $0.3728000 |
2023-10-22 | $0.4474000 | $0.4472000 | $0.4805000 | $0.4272000 |
2023-10-23 | $0.4472000 | $0.4639000 | $0.5108000 | $0.4461000 |
2023-10-24 | $0.4639000 | $0.4490000 | $0.4973000 | $0.4458000 |
2023-10-25 | $0.4490000 | $0.4776000 | $0.5541000 | $0.4419000 |
2023-10-26 | $0.4776000 | $0.4759000 | $0.5408000 | $0.4683000 |
2023-10-27 | $0.4759000 | $0.4759000 | $0.5273000 | $0.4523000 |
2023-10-28 | $0.4759000 | $0.4755000 | $0.4759000 | $0.4754000 |
The Mass Network is a blockchain based system in which users are rewarded for their attention and data. The Mass Network software shields users' data and allows them to set a price they are willing to accept for revealing it, thus creating a free market for advertisers and consumers, in which the websites act as mediators. Mass Coin (MC) is the native currency in the Mass Network system.
Sorry, detailed technology about Merit Circle is not currently available
Sorry, detailed features about Merit Circle is not currently available
Every ICO Participant will receive [1,000,000,000,000 × (i ÷ I) × 0.7] Mass Coin; Mass team members will receive a total of Mass Coin equal to: [1,000,000,000,000 × 0.3].
332.148 BTC were raised during the ICO which was worth approximately $257,300