Be your own bank - safest and most popular wallet
Buy and sell cryptocurrency
The safe place for your coins
| Data | Aperta | Vicina | Alta | Bassa |
|---|---|---|---|---|
| 2021-12-30 | $0.0015240 | $0.0014100 | $0.0015580 | $0.0014100 |
| 2021-12-31 | $0.0014620 | $0.0014540 | $0.0016130 | $0.0013540 |
| 2022-01-01 | $0.0014540 | $0.0014760 | $0.0019170 | $0.0014000 |
| 2022-01-02 | $0.0014310 | $0.0014320 | $0.0014330 | $0.0014300 |
| 2022-01-03 | $0.0015500 | $0.0015600 | $0.0015750 | $0.0015370 |
| 2022-01-04 | $0.0014310 | $0.0014300 | $0.0014340 | $0.0014300 |
| 2022-01-05 | $0.0014390 | $0.0013440 | $0.0013440 | $0.0013440 |
| 2022-01-06 | $0.0013800 | $0.0013610 | $0.0014190 | $0.0013310 |
| 2022-01-07 | $0.0012940 | $0.0012940 | $0.0012980 | $0.0012940 |
| 2022-01-08 | $0.0013000 | $0.0013170 | $0.0013550 | $0.0013000 |
| 2022-01-09 | $0.0007700 | $0.0007770 | $0.0007800 | $0.0007670 |
| 2022-01-11 | $0.0008020 | $0.0012960 | $0.0012960 | $0.0008420 |
| 2022-01-12 | $0.0012960 | $0.0013020 | $0.0013020 | $0.0012960 |
| 2022-01-14 | $0.0014180 | $0.0013650 | $0.0014690 | $0.0012570 |
| 2022-01-15 | $0.0009930 | $0.0010980 | $0.0010980 | $0.0009990 |
| 2022-01-16 | $0.0013660 | $0.0013720 | $0.0014030 | $0.0013580 |
| 2022-01-17 | $0.0011050 | $0.0010980 | $0.0011080 | $0.0010960 |
| 2022-01-19 | $0.0012400 | $0.0013250 | $0.0013700 | $0.0012360 |
| 2022-01-20 | $0.0010180 | $0.0010120 | $0.0010220 | $0.0010090 |
| 2022-01-21 | $0.0013090 | $0.0012840 | $0.0013550 | $0.0012620 |
| 2022-01-22 | $0.0008480 | $0.0007720 | $0.0007960 | $0.0007720 |
| 2022-01-23 | $0.0012430 | $0.0011510 | $0.0013280 | $0.0011150 |
| 2022-01-24 | $0.0008130 | $0.0027840 | $0.0027840 | $0.0006590 |
| 2022-01-25 | $0.0027840 | $0.0027840 | $0.0027850 | $0.0027710 |
| 2022-01-26 | $0.0011440 | $0.0011420 | $0.0012230 | $0.0011020 |
| 2022-01-27 | $0.0011420 | $0.0010880 | $0.0011960 | $0.0010500 |
| 2022-01-28 | $0.0027650 | $0.0027730 | $0.0027740 | $0.0027580 |
| 2022-01-29 | $0.0011580 | $0.0012060 | $0.0012460 | $0.0011260 |
| 2022-01-30 | $0.0012060 | $0.0011740 | $0.0012140 | $0.0011400 |
| 2022-01-31 | $0.0029680 | $0.0010490 | $0.0030660 | $0.0010490 |
| 2022-02-01 | $0.0010490 | $0.0010480 | $0.0010490 | $0.0010440 |
| 2022-02-02 | $0.0010560 | $0.0010330 | $0.0010970 | $0.0009310 |
| 2022-02-03 | $0.0009790 | $0.0009780 | $0.0009850 | $0.0009780 |
| 2022-02-04 | $0.0009480 | $0.0010180 | $0.0010600 | $0.0009430 |
| 2022-02-05 | $0.0010490 | $0.0010550 | $0.0010550 | $0.0010550 |
| 2022-02-06 | $0.0010550 | $0.0010720 | $0.0010720 | $0.0010720 |
| 2022-02-07 | $0.0010720 | $0.0010680 | $0.0010730 | $0.0010670 |
| 2022-02-09 | $0.0010600 | $0.0011020 | $0.0011020 | $0.0010050 |
| 2022-02-10 | $0.0011040 | $0.0009530 | $0.0010450 | $0.0009220 |
| 2022-02-11 | $0.0009530 | $0.0009960 | $0.0010250 | $0.0009080 |
| 2022-02-12 | $0.0009960 | $0.0010240 | $0.0010250 | $0.0009910 |
| 2022-02-16 | $0.0009880 | $0.0009680 | $0.0010310 | $0.0009680 |
| 2022-02-17 | $0.0009680 | $0.0009690 | $0.0009720 | $0.0009680 |
| 2022-02-18 | $0.0008680 | $0.0008340 | $0.0008340 | $0.0008340 |
| 2022-02-19 | $0.0008340 | $0.0008330 | $0.0008360 | $0.0008330 |
| 2022-02-20 | $0.0008850 | $0.0008660 | $0.0008660 | $0.0008400 |
| 2022-02-21 | $0.0008240 | $0.0008420 | $0.0008480 | $0.0008240 |
| 2022-02-22 | $0.0008480 | $0.0008450 | $0.0008710 | $0.0008450 |
| 2022-02-23 | $0.0008450 | $0.0008460 | $0.0008460 | $0.0008420 |
| 2022-02-24 | $0.0007740 | $0.0007790 | $0.0008560 | $0.0007530 |
| 2022-02-25 | $0.0007790 | $0.0008310 | $0.0008580 | $0.0008030 |
| 2022-02-26 | $0.0008310 | $0.0008610 | $0.0008610 | $0.0008330 |
| 2022-02-27 | $0.0008620 | $0.0008380 | $0.0008640 | $0.0007850 |
| 2022-02-28 | $0.0008380 | $0.0008760 | $0.0009340 | $0.0008760 |
| 2022-03-01 | $0.0008760 | $0.0008820 | $0.0008820 | $0.0008470 |
| 2022-03-25 | $0.0008720 | $0.0009310 | $0.0009310 | $0.0008380 |
| 2022-03-26 | $0.0009310 | $0.0009120 | $0.0009440 | $0.0008810 |
| 2022-03-27 | $0.0009120 | $0.0009130 | $0.0009130 | $0.0009120 |
| 2022-03-30 | $0.0010080 | $0.0010410 | $0.0010740 | $0.0009960 |
| 2022-03-31 | $0.0010410 | $0.0010240 | $0.0010740 | $0.0010240 |
| 2022-04-01 | $0.0010240 | $0.0010020 | $0.0010380 | $0.0009920 |
| 2022-04-02 | $0.0011060 | $0.0010990 | $0.0011060 | $0.0010990 |
| 2022-04-03 | $0.0011020 | $0.0010220 | $0.0011270 | $0.0010220 |
| 2022-04-04 | $0.0010220 | $0.0010200 | $0.0010220 | $0.0010160 |
| 2022-04-06 | $0.0009880 | $0.0009510 | $0.0009510 | $0.0009190 |
| 2022-04-07 | $0.0009510 | $0.0009530 | $0.0009540 | $0.0009490 |
| 2022-04-12 | $0.0008640 | $0.0009390 | $0.0010000 | $0.0008780 |
| 2022-04-13 | $0.0009390 | $0.0009360 | $0.0009670 | $0.0009050 |
| 2022-04-14 | $0.0009360 | $0.0009060 | $0.0009360 | $0.0008760 |
| 2022-04-15 | $0.0009060 | $0.0009120 | $0.0009430 | $0.0008820 |
| 2022-04-16 | $0.0009120 | $0.0009180 | $0.0009180 | $0.0009180 |
| 2022-04-17 | $0.0009180 | $0.0008960 | $0.0009260 | $0.0008960 |
| 2022-04-18 | $0.0008960 | $0.0009170 | $0.0009470 | $0.0009170 |
| 2022-04-19 | $0.0009170 | $0.0009180 | $0.0009200 | $0.0009170 |
| 2022-04-21 | $0.0009230 | $0.0009250 | $0.0009250 | $0.0008950 |
| 2022-04-22 | $0.0009250 | $0.0008890 | $0.0009190 | $0.0008890 |
| 2022-04-23 | $0.0008890 | $0.0008800 | $0.0008800 | $0.0008800 |
| 2022-04-24 | $0.0008800 | $0.0008770 | $0.0008770 | $0.0008480 |
| 2022-04-25 | $0.0008770 | $0.0009020 | $0.0009020 | $0.0008720 |
| 2022-04-26 | $0.0009020 | $0.0009040 | $0.0009040 | $0.0009020 |
| 2022-04-29 | $0.0008520 | $0.0008170 | $0.0008170 | $0.0007890 |
| 2022-04-30 | $0.0008170 | $0.0007910 | $0.0007910 | $0.0007640 |
| 2022-05-01 | $0.0007910 | $0.0007910 | $0.0008200 | $0.0007910 |
| 2022-05-02 | $0.0007910 | $0.0008000 | $0.0008000 | $0.0008000 |
| 2022-05-03 | $0.0008000 | $0.0008000 | $0.0008000 | $0.0007990 |
| 2022-05-09 | $0.0007050 | $0.0006470 | $0.0006690 | $0.0006250 |
| 2022-05-10 | $0.0006470 | $0.0006490 | $0.0006570 | $0.0006460 |
| 2022-05-11 | $0.0006790 | $0.0006030 | $0.0006230 | $0.0005820 |
| 2022-05-12 | $0.0006030 | $0.0006030 | $0.0006080 | $0.0006020 |
| 2022-05-20 | $0.0004390 | $0.0005070 | $0.0005600 | $0.0004380 |
| 2022-05-21 | $0.0002940 | $0.0004930 | $0.0004930 | $0.0002960 |
| 2022-05-22 | $0.0004930 | $0.0006330 | $0.0006330 | $0.0005100 |
| 2022-05-23 | $0.0005100 | $0.0005240 | $0.0005900 | $0.0004980 |
| 2022-05-24 | $0.0006110 | $0.0006190 | $0.0006220 | $0.0006100 |
| 2022-05-25 | $0.0006130 | $0.0005240 | $0.0006020 | $0.0005240 |
| 2022-05-26 | $0.0005240 | $0.0005020 | $0.0005020 | $0.0004840 |
| 2022-05-27 | $0.0005020 | $0.0005000 | $0.0005000 | $0.0004830 |
| 2022-05-28 | $0.0005000 | $0.0005000 | $0.0005010 | $0.0005000 |
| 2022-05-29 | $0.0005370 | $0.0005430 | $0.0005610 | $0.0005430 |
| 2022-05-30 | $0.0005430 | $0.0005430 | $0.0005440 | $0.0005430 |
| 2022-05-31 | $0.0005590 | $0.0005820 | $0.0005820 | $0.0005430 |
| 2022-06-01 | $0.0005820 | $0.0005820 | $0.0006000 | $0.0005270 |
| 2022-06-02 | $0.0005820 | $0.0005870 | $0.0005870 | $0.0005680 |
| 2022-06-03 | $0.0005870 | $0.0005680 | $0.0005680 | $0.0005500 |
| 2022-06-04 | $0.0005680 | $0.0005770 | $0.0005770 | $0.0005770 |
| 2022-06-05 | $0.0005770 | $0.0005600 | $0.0005780 | $0.0005410 |
| 2022-06-06 | $0.0005600 | $0.0005600 | $0.0005600 | $0.0005590 |
| 2022-06-07 | $0.0005580 | $0.0005620 | $0.0005800 | $0.0005260 |
| 2022-06-08 | $0.0005620 | $0.0005450 | $0.0005640 | $0.0005430 |
| 2022-06-09 | $0.0005550 | $0.0005360 | $0.0005540 | $0.0005360 |
| 2022-06-10 | $0.0005360 | $0.0005480 | $0.0005480 | $0.0004980 |
| 2022-06-11 | $0.0005480 | $0.0004660 | $0.0005490 | $0.0004640 |
| 2022-06-14 | $0.0003870 | $0.0004470 | $0.0004470 | $0.0003740 |
| 2022-06-15 | $0.0004470 | $0.0004700 | $0.0004700 | $0.0003830 |
| 2022-06-16 | $0.0004700 | $0.0005440 | $0.0005440 | $0.0004060 |
| 2022-06-17 | $0.0005380 | $0.0004890 | $0.0005370 | $0.0004330 |
| 2022-06-18 | $0.0004890 | $0.0004100 | $0.0004890 | $0.0004100 |
| 2022-06-19 | $0.0004100 | $0.0004860 | $0.0004860 | $0.0004100 |
| 2022-06-20 | $0.0005750 | $0.0004620 | $0.0005750 | $0.0004620 |
| 2022-06-21 | $0.0004620 | $0.0004390 | $0.0004610 | $0.0004390 |
| 2022-06-22 | $0.0008280 | $0.0007980 | $0.0007980 | $0.0007980 |
| 2022-06-23 | $0.0004090 | $0.0004460 | $0.0004460 | $0.0004460 |
| 2022-06-24 | $0.0004460 | $0.0005270 | $0.0005270 | $0.0004660 |
| 2022-06-25 | $0.0005270 | $0.0005240 | $0.0005270 | $0.0005240 |
| 2022-06-27 | $0.0008410 | $0.0008290 | $0.0008290 | $0.0008290 |
| 2022-06-28 | $0.0005120 | $0.0005170 | $0.0005180 | $0.0005120 |
| 2022-06-29 | $0.0004220 | $0.0004220 | $0.0004450 | $0.0004220 |
| 2022-06-30 | $0.0004720 | $0.0004730 | $0.0004740 | $0.0004720 |
| 2022-07-01 | $0.0007960 | $0.0007700 | $0.0007700 | $0.0007700 |
| 2022-07-02 | $0.0004220 | $0.0004240 | $0.0004240 | $0.0004220 |
| 2022-07-03 | $0.0007690 | $0.0007720 | $0.0007720 | $0.0007720 |
| 2022-07-04 | $0.0007720 | $0.0008080 | $0.0008080 | $0.0008080 |
| 2022-07-05 | $0.0005170 | $0.0005180 | $0.0005180 | $0.0005160 |
| 2022-07-15 | $0.0003800 | $0.0004180 | $0.0005000 | $0.0003740 |
| 2022-07-16 | $0.0006900 | $0.0006890 | $0.0006900 | $0.0006850 |
| 2022-07-18 | $0.0004010 | $0.0004430 | $0.0005070 | $0.0004430 |
| 2022-07-19 | $0.0004430 | $0.0004370 | $0.0004440 | $0.0004370 |
| 2022-07-22 | $0.0004470 | $0.0004800 | $0.0004920 | $0.0004450 |
| 2022-07-23 | $0.0004150 | $0.0006510 | $0.0006510 | $0.0004180 |
| 2022-07-24 | $0.0004580 | $0.0004640 | $0.0004930 | $0.0004570 |
| 2022-07-25 | $0.0004640 | $0.0004520 | $0.0004680 | $0.0004170 |
| 2022-07-26 | $0.0006040 | $0.0004350 | $0.0006090 | $0.0004060 |
| 2022-07-27 | $0.0004350 | $0.0004190 | $0.0004360 | $0.0004190 |
| 2022-07-28 | $0.0004580 | $0.0005000 | $0.0005000 | $0.0004830 |
| 2022-07-29 | $0.0005000 | $0.0005010 | $0.0005010 | $0.0004990 |
| 2022-07-30 | $0.0005050 | $0.0005010 | $0.0005120 | $0.0004980 |
| 2022-07-31 | $0.0005010 | $0.0005340 | $0.0005390 | $0.0005000 |
| 2022-08-01 | $0.0004870 | $0.0005060 | $0.0005220 | $0.0004730 |
| 2022-08-02 | $0.0005060 | $0.0005220 | $0.0005220 | $0.0005060 |
| 2022-08-03 | $0.0005220 | $0.0005020 | $0.0005180 | $0.0004860 |
| 2022-08-04 | $0.0005020 | $0.0004980 | $0.0005140 | $0.0004820 |
| 2022-08-05 | $0.0004980 | $0.0004990 | $0.0004990 | $0.0004980 |
| 2022-08-07 | $0.0005240 | $0.0005270 | $0.0005270 | $0.0005100 |
| 2022-08-08 | $0.0005270 | $0.0005260 | $0.0005270 | $0.0005260 |
| 2022-10-21 | $0.0004100 | $0.0004940 | $0.0005980 | $0.0004030 |
| 2022-10-22 | $0.0004940 | $0.0004860 | $0.0005780 | $0.0004340 |
| 2022-10-23 | $0.0004860 | $0.0005050 | $0.0005870 | $0.0004640 |
| 2022-10-24 | $0.0005050 | $0.0005050 | $0.0005060 | $0.0005040 |
| 2022-10-26 | $0.0005110 | $0.0005010 | $0.0005640 | $0.0004860 |
| 2022-10-27 | $0.0005010 | $0.0004850 | $0.0005000 | $0.0004690 |
| 2022-10-28 | $0.0004850 | $0.0004980 | $0.0005130 | $0.0004980 |
| 2022-10-29 | $0.0004980 | $0.0004970 | $0.0004980 | $0.0004960 |
| 2022-10-30 | $0.0004700 | $0.0004930 | $0.0005250 | $0.0004610 |
| 2022-10-31 | $0.0004930 | $0.0004930 | $0.0004940 | $0.0004920 |
| 2022-11-01 | $0.0004720 | $0.0004890 | $0.0004890 | $0.0004580 |
| 2022-11-02 | $0.0004890 | $0.0004900 | $0.0004900 | $0.0004890 |
| 2022-11-03 | $0.0004710 | $0.0005200 | $0.0005510 | $0.0004590 |
| 2022-11-04 | $0.0005200 | $0.0004940 | $0.0005590 | $0.0004940 |
| 2022-11-05 | $0.0004940 | $0.0004930 | $0.0004950 | $0.0004910 |
| 2022-11-06 | $0.0004560 | $0.0004550 | $0.0004550 | $0.0004390 |
| 2022-11-07 | $0.0004550 | $0.0004700 | $0.0004700 | $0.0004550 |
| 2022-11-08 | $0.0004700 | $0.0004670 | $0.0005070 | $0.0003870 |
| 2022-11-09 | $0.0004670 | $0.0004200 | $0.0005190 | $0.0003750 |
| 2022-11-10 | $0.0004200 | $0.0004020 | $0.0004920 | $0.0003890 |
| 2022-11-11 | $0.0004020 | $0.0004630 | $0.0005660 | $0.0003860 |
| 2022-11-12 | $0.0004630 | $0.0004520 | $0.0004520 | $0.0004390 |
| 2022-11-13 | $0.0004520 | $0.0004640 | $0.0005240 | $0.0004030 |
| 2022-11-14 | $0.0004640 | $0.0004590 | $0.0004840 | $0.0004340 |
| 2022-11-15 | $0.0004590 | $0.0004630 | $0.0004630 | $0.0004380 |
| 2022-11-16 | $0.0004630 | $0.0004250 | $0.0004740 | $0.0004130 |
| 2022-11-17 | $0.0004250 | $0.0004260 | $0.0004260 | $0.0004250 |
| 2022-11-19 | $0.0004240 | $0.0004260 | $0.0004380 | $0.0004140 |
| 2022-11-20 | $0.0004260 | $0.0003990 | $0.0004450 | $0.0003760 |
| 2022-11-21 | $0.0003990 | $0.0003980 | $0.0004090 | $0.0003760 |
| 2022-11-22 | $0.0003980 | $0.0004100 | $0.0004210 | $0.0003980 |
| 2022-11-23 | $0.0004100 | $0.0004140 | $0.0004260 | $0.0004140 |
| 2022-11-24 | $0.0004140 | $0.0004090 | $0.0004330 | $0.0003970 |
| 2022-11-25 | $0.0004090 | $0.0003960 | $0.0004090 | $0.0003960 |
| 2022-11-29 | $0.0003970 | $0.0004010 | $0.0004130 | $0.0003890 |
| 2022-11-30 | $0.0004010 | $0.0004020 | $0.0004020 | $0.0004010 |
| 2022-12-03 | $0.0003890 | $0.0003600 | $0.0003730 | $0.0003600 |
| 2022-12-04 | $0.0003600 | $0.0003600 | $0.0003600 | $0.0003600 |
| 2022-12-05 | $0.0003710 | $0.0003650 | $0.0003900 | $0.0003650 |
| 2022-12-06 | $0.0003650 | $0.0003810 | $0.0003940 | $0.0003560 |
| 2022-12-07 | $0.0003810 | $0.0003810 | $0.0003820 | $0.0003810 |
| 2022-12-08 | $0.0003820 | $0.0004100 | $0.0004100 | $0.0003840 |
| 2022-12-09 | $0.0004100 | $0.0004100 | $0.0004100 | $0.0004100 |
| 2022-12-12 | $0.0003790 | $0.0003830 | $0.0003830 | $0.0003700 |
| 2022-12-13 | $0.0003830 | $0.0003830 | $0.0003960 | $0.0003830 |
| 2022-12-14 | $0.0003830 | $0.0003970 | $0.0003970 | $0.0003830 |
| 2022-12-16 | $0.0003670 | $0.0003390 | $0.0003620 | $0.0003270 |
| 2022-12-17 | $0.0003390 | $0.0003380 | $0.0003390 | $0.0003380 |
| 2023-01-19 | $0.0004230 | $0.0004190 | $0.0004500 | $0.0004190 |
| 2023-01-20 | $0.0004190 | $0.0004190 | $0.0004190 | $0.0004180 |
| 2023-02-06 | $0.0004400 | $0.0004520 | $0.0004680 | $0.0004360 |
| 2023-02-07 | $0.0004520 | $0.0004520 | $0.0004520 | $0.0004520 |
| 2023-02-11 | $0.0004390 | $0.0004920 | $0.0005540 | $0.0004460 |
| 2023-02-12 | $0.0004920 | $0.0004920 | $0.0004930 | $0.0004920 |
| Paio | Scambio |
|---|---|
| EOSDAC/BIX | bibox |
| EOSDAC/BTC | bibox |
| EOSDAC/ETH | bibox |
| EOSDAC/BTC | bigone |
| EOSDAC/ETH | bigone |
| EOSDAC/BCH | coinex |
| EOSDAC/BTC | coinex |
| EOSDAC/BTC | cryptagio |
| EOSDAC/EOS | cryptagio |
| EOSDAC/ETH | cryptagio |
| EOSDAC/USDT | cryptagio |
| EOSDAC/ETH | gateio |
| EOSDAC/USDT | gateio |
| EOSDAC/BTC | livecoin |
| EOSDAC/ETH | livecoin |
| EOSDAC/BITCNY | openledger |
| EOSDAC/BITUSD | openledger |
| EOSDAC/BTC | openledger |
| EOSDAC/BTS | openledger |
| EOSDAC/KRW | probit |
| EOSDAC/BTC | zb |
| EOSDAC/QC | zb |
| EOSDAC/USDT | zb |
eosDAC airdropped 75% of it's tokens to the EOS Token holders as of 15th April 2018. It is therefore a community-owned organisation and will be launched as a Decentralised Autonomous Community in June 2018. eosDAC is focused on becoming a EOS.IO Block Producer serving the EOS communities worldwide.
eosDAC is also creating the tools & smart contracts it needs to function. It will share these with the EOS communities to help other DACs thrive on the EOS.IO blockchains. eosDAC will therefore be a
'DAC-enabler' and furthermore provide services to the EOS ecosystem.
Sorry, detailed technology about eosDAC is not currently available
Sorry, detailed features about eosDAC is not currently available