Be your own bank - safest and most popular wallet
Buy and sell cryptocurrency
The safe place for your coins
Data | Aperta | Vicina | Alta | Bassa |
---|---|---|---|---|
2022-05-30 | $0.0621 | $0.0666 | $0.0669 | $0.0666 |
2022-05-31 | $0.0666 | $0.0671 | $0.0671 | $0.0667 |
2022-06-01 | $0.0671 | $0.0629 | $0.0629 | $0.0626 |
2022-06-02 | $0.0629 | $0.0629 | $0.0635 | $0.0621 |
2022-06-06 | $0.0628 | $0.0658 | $0.0662 | $0.0658 |
2022-06-07 | $0.0658 | $0.0653 | $0.0653 | $0.0653 |
2022-06-08 | $0.0653 | $0.0634 | $0.0640 | $0.0631 |
2022-06-09 | $0.0634 | $0.0632 | $0.0638 | $0.0632 |
2022-06-10 | $0.0632 | $0.0610 | $0.0613 | $0.0610 |
2022-06-11 | $0.0610 | $0.0599 | $0.0599 | $0.0596 |
2022-06-12 | $0.0599 | $0.0558 | $0.0561 | $0.0558 |
2022-06-13 | $0.0558 | $0.0558 | $0.0562 | $0.0557 |
2022-08-11 | $0.0829 | $0.0831 | $0.0833 | $0.0828 |
2022-08-12 | $0.0831 | $0.0829 | $0.0832 | $0.0828 |
2022-08-18 | $0.0810 | $0.0803 | $0.0805 | $0.0803 |
2022-08-19 | $0.0803 | $0.0801 | $0.0803 | $0.0801 |
2022-08-21 | $0.0732 | $0.0744 | $0.0747 | $0.0744 |
2022-08-22 | $0.0744 | $0.0744 | $0.0745 | $0.0743 |
2022-08-28 | $0.0693 | $0.0677 | $0.0677 | $0.0677 |
2022-08-29 | $0.0677 | $0.0679 | $0.0679 | $0.0676 |
2022-09-01 | $0.0694 | $0.0697 | $0.0697 | $0.0697 |
2022-09-02 | $0.0697 | $0.0695 | $0.0697 | $0.0695 |
2022-09-04 | $0.0686 | $0.0692 | $0.0692 | $0.0692 |
2022-09-05 | $0.0692 | $0.0693 | $0.0694 | $0.0692 |
2022-09-06 | $0.0685 | $0.0650 | $0.0650 | $0.0650 |
2022-09-07 | $0.0650 | $0.0652 | $0.0652 | $0.0649 |
2022-09-13 | $0.0775 | $0.0698 | $0.0698 | $0.0698 |
2022-09-14 | $0.0698 | $0.0697 | $0.0698 | $0.0696 |
2022-09-15 | $0.0700 | $0.0682 | $0.0682 | $0.0682 |
2022-09-16 | $0.0682 | $0.0681 | $0.0683 | $0.0681 |
2022-09-18 | $0.0696 | $0.0672 | $0.0672 | $0.0672 |
2022-09-19 | $0.0672 | $0.0673 | $0.0673 | $0.0672 |
2022-09-27 | $0.0665 | $0.0660 | $0.0660 | $0.0660 |
2022-09-28 | $0.0660 | $0.0660 | $0.0661 | $0.0660 |
2022-09-29 | $0.0672 | $0.0678 | $0.0678 | $0.0678 |
2022-09-30 | $0.0678 | $0.0677 | $0.0679 | $0.0676 |
2022-10-06 | $0.0698 | $0.0691 | $0.0691 | $0.0691 |
2022-10-07 | $0.0691 | $0.0691 | $0.0691 | $0.0690 |
2022-10-11 | $0.0662 | $0.0659 | $0.0659 | $0.0659 |
2022-10-12 | $0.0659 | $0.0659 | $0.0660 | $0.0658 |
2022-10-20 | $0.0662 | $0.0659 | $0.0659 | $0.0659 |
2022-10-21 | $0.0659 | $0.0659 | $0.0659 | $0.0659 |
2022-11-03 | $0.0697 | $0.0699 | $0.0699 | $0.0699 |
2022-11-04 | $0.0699 | $0.0699 | $0.0699 | $0.0699 |
2022-11-06 | $0.0737 | $0.0724 | $0.0724 | $0.0724 |
2022-11-07 | $0.0724 | $0.0713 | $0.0713 | $0.0713 |
2022-11-08 | $0.0713 | $0.0713 | $0.0714 | $0.0712 |
2022-11-09 | $0.0642 | $0.0547 | $0.0547 | $0.0547 |
2022-11-10 | $0.0547 | $0.0608 | $0.0608 | $0.0608 |
2022-11-11 | $0.0608 | $0.0589 | $0.0589 | $0.0589 |
2022-11-12 | $0.0589 | $0.0580 | $0.0580 | $0.0580 |
2022-11-13 | $0.0580 | $0.0564 | $0.0564 | $0.0564 |
2022-11-14 | $0.0564 | $0.0566 | $0.0566 | $0.0564 |
2022-11-15 | $0.0574 | $0.0584 | $0.0584 | $0.0584 |
2022-11-16 | $0.0584 | $0.0585 | $0.0585 | $0.0584 |
2022-11-18 | $0.0577 | $0.0577 | $0.0577 | $0.0577 |
2022-11-19 | $0.0577 | $0.0577 | $0.0577 | $0.0577 |
2022-11-20 | $0.0577 | $0.0562 | $0.0562 | $0.0562 |
2022-11-21 | $0.0562 | $0.0561 | $0.0563 | $0.0561 |
2022-11-22 | $0.0545 | $0.0559 | $0.0559 | $0.0559 |
2022-11-23 | $0.0561 | $0.0574 | $0.0574 | $0.0574 |
2022-11-24 | $0.0574 | $0.0574 | $0.0574 | $0.0574 |
2022-11-25 | $0.0574 | $0.0571 | $0.0571 | $0.0571 |
2022-11-26 | $0.0571 | $0.0569 | $0.0569 | $0.0569 |
2022-11-27 | $0.0569 | $0.0569 | $0.0569 | $0.0569 |
2022-11-29 | $0.0561 | $0.0569 | $0.0569 | $0.0569 |
2022-11-30 | $0.0569 | $0.0594 | $0.0594 | $0.0594 |
2022-12-01 | $0.0594 | $0.0594 | $0.0594 | $0.0594 |
2022-12-04 | $0.0584 | $0.0592 | $0.0592 | $0.0592 |
2022-12-05 | $0.0592 | $0.0587 | $0.0587 | $0.0587 |
2022-12-06 | $0.0587 | $0.0591 | $0.0591 | $0.0591 |
2022-12-07 | $0.0591 | $0.0591 | $0.0591 | $0.0591 |
2022-12-08 | $0.0583 | $0.0596 | $0.0596 | $0.0596 |
2022-12-09 | $0.0596 | $0.0593 | $0.0593 | $0.0593 |
2022-12-10 | $0.0593 | $0.0593 | $0.0593 | $0.0593 |
2022-12-11 | $0.0593 | $0.0593 | $0.0593 | $0.0593 |
2022-12-12 | $0.0592 | $0.0595 | $0.0595 | $0.0595 |
2022-12-13 | $0.0595 | $0.0615 | $0.0615 | $0.0615 |
2022-12-14 | $0.0615 | $0.0616 | $0.0616 | $0.0616 |
2022-12-15 | $0.0616 | $0.0601 | $0.0601 | $0.0601 |
2022-12-16 | $0.0601 | $0.0576 | $0.0576 | $0.0576 |
2022-12-17 | $0.0576 | $0.0576 | $0.0576 | $0.0576 |
2022-12-18 | $0.0581 | $0.0579 | $0.0579 | $0.0579 |
2022-12-19 | $0.0579 | $0.0569 | $0.0569 | $0.0569 |
2022-12-20 | $0.0569 | $0.0569 | $0.0569 | $0.0569 |
2022-12-21 | $0.0585 | $0.0582 | $0.0582 | $0.0582 |
2022-12-22 | $0.0582 | $0.0582 | $0.0582 | $0.0582 |
2022-12-23 | $0.0582 | $0.0581 | $0.0581 | $0.0581 |
2022-12-24 | $0.0581 | $0.0583 | $0.0583 | $0.0583 |
2022-12-25 | $0.0583 | $0.0582 | $0.0582 | $0.0582 |
2022-12-26 | $0.0582 | $0.0582 | $0.0582 | $0.0582 |
2022-12-27 | $0.0585 | $0.0578 | $0.0578 | $0.0578 |
2022-12-28 | $0.0578 | $0.0572 | $0.0572 | $0.0572 |
2022-12-29 | $0.0572 | $0.0575 | $0.0575 | $0.0575 |
2022-12-30 | $0.0575 | $0.0574 | $0.0574 | $0.0574 |
2022-12-31 | $0.0574 | $0.0574 | $0.0575 | $0.0574 |
2023-01-01 | $0.0572 | $0.0575 | $0.0575 | $0.0575 |
2023-01-02 | $0.0575 | $0.0577 | $0.0577 | $0.0577 |
2023-01-03 | $0.0577 | $0.0577 | $0.0577 | $0.0577 |
2023-01-04 | $0.0577 | $0.0583 | $0.0583 | $0.0583 |
2023-01-05 | $0.0583 | $0.0582 | $0.0582 | $0.0582 |
2023-01-06 | $0.0582 | $0.0586 | $0.0586 | $0.0586 |
2023-01-07 | $0.0586 | $0.0586 | $0.0586 | $0.0586 |
2023-01-08 | $0.0586 | $0.0586 | $0.0586 | $0.0586 |
2023-01-09 | $0.0592 | $0.0594 | $0.0594 | $0.0594 |
2023-01-10 | $0.0594 | $0.0604 | $0.0604 | $0.0604 |
2023-01-11 | $0.0604 | $0.0621 | $0.0621 | $0.0621 |
2023-01-12 | $0.0621 | $0.0652 | $0.0652 | $0.0652 |
2023-01-13 | $0.0652 | $0.0653 | $0.0653 | $0.0652 |
2023-01-14 | $0.0690 | $0.0725 | $0.0725 | $0.0725 |
2023-01-15 | $0.0725 | $0.0724 | $0.0727 | $0.0724 |
2023-01-30 | $0.0822 | $0.0790 | $0.0790 | $0.0790 |
2023-01-31 | $0.0790 | $0.0790 | $0.0790 | $0.0789 |
2023-02-03 | $0.0812 | $0.0811 | $0.0811 | $0.0811 |
2023-02-04 | $0.0811 | $0.0807 | $0.0807 | $0.0807 |
2023-02-05 | $0.0807 | $0.0807 | $0.0807 | $0.0807 |
2023-02-07 | $0.0788 | $0.0805 | $0.0805 | $0.0805 |
2023-02-08 | $0.0805 | $0.0795 | $0.0795 | $0.0795 |
2023-02-09 | $0.0795 | $0.0795 | $0.0795 | $0.0795 |
2023-02-11 | $0.0749 | $0.0756 | $0.0756 | $0.0756 |
2023-02-12 | $0.0756 | $0.0757 | $0.0757 | $0.0756 |
2023-02-13 | $0.0754 | $0.0754 | $0.0754 | $0.0754 |
2023-02-14 | $0.0754 | $0.0768 | $0.0768 | $0.0768 |
2023-02-15 | $0.0768 | $0.0767 | $0.0768 | $0.0767 |
2023-02-17 | $0.0814 | $0.0850 | $0.0850 | $0.0850 |
2023-02-18 | $0.0850 | $0.0850 | $0.0850 | $0.0849 |
2023-02-20 | $0.0840 | $0.0859 | $0.0859 | $0.0859 |
2023-02-21 | $0.0859 | $0.0846 | $0.0846 | $0.0846 |
2023-02-22 | $0.0846 | $0.0837 | $0.0837 | $0.0837 |
2023-02-23 | $0.0837 | $0.0828 | $0.0828 | $0.0828 |
2023-02-24 | $0.0828 | $0.0828 | $0.0829 | $0.0828 |
2023-02-25 | $0.0802 | $0.0802 | $0.0802 | $0.0802 |
2023-02-26 | $0.0802 | $0.0815 | $0.0815 | $0.0815 |
2023-02-27 | $0.0815 | $0.0813 | $0.0813 | $0.0813 |
2023-02-28 | $0.0813 | $0.0800 | $0.0800 | $0.0800 |
2023-03-01 | $0.0800 | $0.0818 | $0.0818 | $0.0818 |
2023-03-02 | $0.0818 | $0.0818 | $0.0818 | $0.0818 |
2023-03-04 | $0.0774 | $0.0773 | $0.0773 | $0.0773 |
2023-03-05 | $0.0773 | $0.0776 | $0.0776 | $0.0776 |
2023-03-06 | $0.0776 | $0.0776 | $0.0776 | $0.0776 |
2023-03-07 | $0.0775 | $0.0768 | $0.0768 | $0.0768 |
2023-03-08 | $0.0768 | $0.0751 | $0.0751 | $0.0751 |
2023-03-09 | $0.0751 | $0.0705 | $0.0705 | $0.0705 |
2023-03-10 | $0.0705 | $0.0704 | $0.0705 | $0.0704 |
2023-03-11 | $0.0699 | $0.0713 | $0.0713 | $0.0713 |
2023-03-12 | $0.0713 | $0.0768 | $0.0768 | $0.0768 |
2023-03-13 | $0.0768 | $0.0768 | $0.0771 | $0.0767 |
2023-03-14 | $0.0838 | $0.0857 | $0.0857 | $0.0857 |
2023-03-15 | $0.0857 | $0.0843 | $0.0843 | $0.0843 |
2023-03-16 | $0.0843 | $0.0867 | $0.0867 | $0.0867 |
2023-03-17 | $0.0867 | $0.0866 | $0.0867 | $0.0866 |
2023-03-18 | $0.0949 | $0.0933 | $0.0933 | $0.0933 |
2023-03-19 | $0.0933 | $0.0935 | $0.0935 | $0.0933 |
2023-03-20 | $0.0970 | $0.0962 | $0.0962 | $0.0962 |
2023-03-21 | $0.0962 | $0.0975 | $0.0975 | $0.0975 |
2023-03-22 | $0.0975 | $0.0945 | $0.0945 | $0.0945 |
2023-03-23 | $0.0945 | $0.0945 | $0.0945 | $0.0945 |
2023-03-25 | $0.0951 | $0.0951 | $0.0951 | $0.0951 |
2023-03-26 | $0.0951 | $0.0969 | $0.0969 | $0.0969 |
2023-03-27 | $0.0969 | $0.0939 | $0.0939 | $0.0939 |
2023-03-28 | $0.0939 | $0.0944 | $0.0944 | $0.0944 |
2023-03-29 | $0.0944 | $0.0981 | $0.0981 | $0.0981 |
2023-03-30 | $0.0981 | $0.0982 | $0.0982 | $0.0981 |
2023-03-31 | $0.0970 | $0.0985 | $0.0985 | $0.0985 |
2023-04-01 | $0.0985 | $0.0985 | $0.0985 | $0.0985 |
2023-04-02 | $0.0985 | $0.0975 | $0.0975 | $0.0975 |
2023-04-03 | $0.0975 | $0.0962 | $0.0962 | $0.0962 |
2023-04-04 | $0.0962 | $0.0961 | $0.0962 | $0.0961 |
2023-04-06 | $0.0975 | $0.0970 | $0.0970 | $0.0970 |
2023-04-07 | $0.0970 | $0.0970 | $0.0971 | $0.0970 |
2023-04-08 | $0.0966 | $0.0967 | $0.0967 | $0.0967 |
2023-04-09 | $0.0967 | $0.0981 | $0.0981 | $0.0981 |
2023-04-10 | $0.0981 | $0.0980 | $0.0981 | $0.0980 |
2023-04-11 | $0.1026000 | $0.1046000 | $0.1046000 | $0.1046000 |
2023-04-12 | $0.1046000 | $0.1035000 | $0.1035000 | $0.1035000 |
2023-04-13 | $0.1035000 | $0.1035000 | $0.1035000 | $0.1035000 |
2023-04-14 | $0.1052000 | $0.1055000 | $0.1055000 | $0.1055000 |
2023-04-15 | $0.1055000 | $0.1055000 | $0.1055000 | $0.1055000 |
2023-04-16 | $0.1049000 | $0.1049000 | $0.1049000 | $0.1049000 |
2023-04-17 | $0.1049000 | $0.1049000 | $0.1049000 | $0.1049000 |
2023-04-18 | $0.1019000 | $0.1052000 | $0.1052000 | $0.1052000 |
2023-04-19 | $0.1052000 | $0.1051000 | $0.1052000 | $0.1051000 |
2023-04-21 | $0.0977 | $0.0943 | $0.0943 | $0.0943 |
2023-04-22 | $0.0943 | $0.0963 | $0.0963 | $0.0963 |
2023-04-23 | $0.0963 | $0.0962 | $0.0963 | $0.0962 |
2023-04-24 | $0.0955 | $0.0952 | $0.0952 | $0.0952 |
2023-04-25 | $0.0952 | $0.0980 | $0.0980 | $0.0980 |
2023-04-26 | $0.0980 | $0.0984 | $0.0984 | $0.0984 |
2023-04-27 | $0.0984 | $0.1020000 | $0.1020000 | $0.1020000 |
2023-04-28 | $0.1020000 | $0.1015000 | $0.1015000 | $0.1015000 |
2023-04-29 | $0.1015000 | $0.1012000 | $0.1012000 | $0.1012000 |
2023-04-30 | $0.1012000 | $0.1012000 | $0.1012000 | $0.1012000 |
2023-05-01 | $0.1012000 | $0.1012000 | $0.1014000 | $0.1012000 |
2023-05-07 | $0.1001000 | $0.0989 | $0.0989 | $0.0989 |
2023-05-08 | $0.0989 | $0.0961 | $0.0961 | $0.0961 |
2023-05-09 | $0.0961 | $0.0961 | $0.0961 | $0.0961 |
2023-05-10 | $0.0958 | $0.0956 | $0.0956 | $0.0956 |
2023-05-11 | $0.0956 | $0.0934 | $0.0934 | $0.0934 |
2023-05-12 | $0.0934 | $0.0928 | $0.0928 | $0.0928 |
2023-05-13 | $0.0928 | $0.0927 | $0.0927 | $0.0927 |
2023-05-14 | $0.0927 | $0.0927 | $0.0928 | $0.0927 |
2023-05-15 | $0.0932 | $0.0940 | $0.0940 | $0.0940 |
2023-05-16 | $0.0940 | $0.0940 | $0.0941 | $0.0940 |
Paio | Scambio |
---|---|
1WO/ETH | etherdelta |
1WO/BTC | liquid |
1WO/ETH | liquid |
1WO/QASH | liquid |
1WO/BTC | qryptos |
1WO/ETH | qryptos |
1Worls is a digital-data collecting platform. Its objective is to provide users (brands) with the tools for customer behavior studies and opinions. To understand the public needs and wills, users are able to perform Polls, Quizzes, Surveys, and Trivia activities at the 1World platform, also it has a Compare & Contrast system so the user can analyze the Before vs After effect.
The 1WO token is an Ethereum-based (ERC20) cryptocurrency. It is the medium for all payments processed at the 1Worlds platform and allows end users (readers) on the site to earn tokens by collecting points for engagements and contributions within the brands' campaigns.
Sorry, detailed technology about 1World is not currently available
Sorry, detailed features about 1World is not currently available