Be your own bank - safest and most popular wallet
Buy and sell cryptocurrency
The safe place for your coins
Date | Open | Close | High | Low |
---|---|---|---|---|
2022-05-30 | $0.0544 | $0.0599 | $0.0599 | $0.0599 |
2022-05-31 | $0.0599 | $0.0582 | $0.0582 | $0.0582 |
2022-06-01 | $0.0582 | $0.0545 | $0.0545 | $0.0545 |
2022-06-02 | $0.0545 | $0.0547 | $0.0551 | $0.0541 |
2022-06-07 | $0.0558 | $0.0544 | $0.0544 | $0.0544 |
2022-06-08 | $0.0544 | $0.0537 | $0.0537 | $0.0537 |
2022-06-09 | $0.0537 | $0.0537 | $0.0538 | $0.0536 |
2022-08-11 | $0.0556 | $0.0564 | $0.0564 | $0.0564 |
2022-08-12 | $0.0564 | $0.0565 | $0.0565 | $0.0564 |
2022-08-18 | $0.0550 | $0.0554 | $0.0554 | $0.0554 |
2022-08-19 | $0.0554 | $0.0552 | $0.0554 | $0.0551 |
2022-08-21 | $0.0472700 | $0.0485400 | $0.0485400 | $0.0485400 |
2022-08-22 | $0.0485400 | $0.0484000 | $0.0485700 | $0.0482900 |
2022-08-28 | $0.0447400 | $0.0427900 | $0.0427900 | $0.0427900 |
2022-08-29 | $0.0427900 | $0.0429500 | $0.0430600 | $0.0427800 |
2022-09-01 | $0.0466200 | $0.0475800 | $0.0475800 | $0.0475800 |
2022-09-02 | $0.0475800 | $0.0474700 | $0.0475900 | $0.0474200 |
2022-09-04 | $0.0467300 | $0.0473700 | $0.0473700 | $0.0473700 |
2022-09-05 | $0.0473700 | $0.0475400 | $0.0477600 | $0.0473600 |
2022-09-06 | $0.0485200 | $0.0467700 | $0.0467700 | $0.0467700 |
2022-09-07 | $0.0467700 | $0.0470100 | $0.0470100 | $0.0466600 |
2022-09-11 | $0.0532 | $0.0530 | $0.0530 | $0.0530 |
2022-09-12 | $0.0530 | $0.0528 | $0.0530 | $0.0528 |
2022-09-13 | $0.0515 | $0.0472400 | $0.0472400 | $0.0472400 |
2022-09-14 | $0.0472400 | $0.0469600 | $0.0472500 | $0.0469200 |
2022-09-15 | $0.0491900 | $0.0441800 | $0.0441800 | $0.0441800 |
2022-09-16 | $0.0441800 | $0.0440600 | $0.0443200 | $0.0440500 |
2022-09-18 | $0.0440700 | $0.0400300 | $0.0400300 | $0.0400300 |
2022-09-19 | $0.0400300 | $0.0401500 | $0.0402100 | $0.0399900 |
2022-09-27 | $0.0401000 | $0.0398400 | $0.0398400 | $0.0398400 |
2022-09-28 | $0.0398400 | $0.0398700 | $0.0399600 | $0.0398400 |
2022-09-29 | $0.0401100 | $0.0400800 | $0.0400800 | $0.0400800 |
2022-09-30 | $0.0400800 | $0.0401300 | $0.0401400 | $0.0400200 |
2022-10-06 | $0.0405700 | $0.0405500 | $0.0405500 | $0.0405500 |
2022-10-07 | $0.0405500 | $0.0405500 | $0.0405800 | $0.0405400 |
2022-10-11 | $0.0387000 | $0.0383900 | $0.0383900 | $0.0383900 |
2022-10-12 | $0.0383900 | $0.0383400 | $0.0384300 | $0.0382900 |
2022-10-20 | $0.0385500 | $0.0384800 | $0.0384800 | $0.0384800 |
2022-10-21 | $0.0384800 | $0.0384700 | $0.0385000 | $0.0384500 |
2022-11-03 | $0.0455500 | $0.0459300 | $0.0459300 | $0.0459300 |
2022-11-04 | $0.0459300 | $0.0458800 | $0.0459600 | $0.0458700 |
2022-11-06 | $0.0488200 | $0.0471500 | $0.0471500 | $0.0471500 |
2022-11-07 | $0.0470600 | $0.0470500 | $0.0470500 | $0.0470500 |
2022-11-08 | $0.0470500 | $0.0471700 | $0.0472000 | $0.0470000 |
2022-11-09 | $0.0400300 | $0.0331300 | $0.0331300 | $0.0331300 |
2022-11-10 | $0.0331300 | $0.0388800 | $0.0388800 | $0.0388800 |
2022-11-11 | $0.0388800 | $0.0385600 | $0.0385600 | $0.0385600 |
2022-11-12 | $0.0385600 | $0.0376500 | $0.0376500 | $0.0376500 |
2022-11-13 | $0.0376500 | $0.0366300 | $0.0366300 | $0.0366300 |
2022-11-14 | $0.0366300 | $0.0367900 | $0.0368500 | $0.0365400 |
2022-11-15 | $0.0372400 | $0.0375300 | $0.0375300 | $0.0375300 |
2022-11-16 | $0.0375300 | $0.0375600 | $0.0375800 | $0.0375000 |
2022-11-18 | $0.0359800 | $0.0363300 | $0.0363300 | $0.0363300 |
2022-11-19 | $0.0363300 | $0.0363200 | $0.0363600 | $0.0363100 |
2022-11-20 | $0.0365000 | $0.0342100 | $0.0342100 | $0.0342100 |
2022-11-21 | $0.0342100 | $0.0341100 | $0.0342600 | $0.0340900 |
2022-11-22 | $0.0331800 | $0.0341300 | $0.0341300 | $0.0341300 |
2022-11-23 | $0.0341300 | $0.0355000 | $0.0355000 | $0.0355000 |
2022-11-24 | $0.0355100 | $0.0360900 | $0.0360900 | $0.0360900 |
2022-11-25 | $0.0360900 | $0.0359500 | $0.0359500 | $0.0359500 |
2022-11-26 | $0.0359500 | $0.0361500 | $0.0361500 | $0.0361500 |
2022-11-27 | $0.0361500 | $0.0361500 | $0.0361700 | $0.0361300 |
2022-11-29 | $0.0350200 | $0.0364700 | $0.0364700 | $0.0364700 |
2022-11-30 | $0.0364700 | $0.0388500 | $0.0388500 | $0.0388500 |
2022-12-01 | $0.0388500 | $0.0388100 | $0.0388800 | $0.0388000 |
2022-12-04 | $0.0372300 | $0.0384000 | $0.0384000 | $0.0384000 |
2022-12-05 | $0.0384000 | $0.0377800 | $0.0377800 | $0.0377800 |
2022-12-06 | $0.0377800 | $0.0381400 | $0.0381400 | $0.0381400 |
2022-12-07 | $0.0381400 | $0.0381100 | $0.0381700 | $0.0381000 |
2022-12-08 | $0.0369400 | $0.0384100 | $0.0384100 | $0.0384100 |
2022-12-09 | $0.0384100 | $0.0378900 | $0.0378900 | $0.0378900 |
2022-12-10 | $0.0378900 | $0.0379900 | $0.0379900 | $0.0379900 |
2022-12-11 | $0.0379900 | $0.0379800 | $0.0380000 | $0.0379800 |
2022-12-12 | $0.0379000 | $0.0382600 | $0.0382600 | $0.0382600 |
2022-12-13 | $0.0382600 | $0.0396100 | $0.0396100 | $0.0396100 |
2022-12-14 | $0.0396100 | $0.0392300 | $0.0392300 | $0.0392300 |
2022-12-15 | $0.0392300 | $0.0380000 | $0.0380000 | $0.0380000 |
2022-12-16 | $0.0380000 | $0.0350400 | $0.0350400 | $0.0350400 |
2022-12-17 | $0.0350400 | $0.0350000 | $0.0350400 | $0.0349800 |
2022-12-18 | $0.0356100 | $0.0355000 | $0.0355000 | $0.0355000 |
2022-12-19 | $0.0355000 | $0.0350300 | $0.0350300 | $0.0350300 |
2022-12-20 | $0.0350300 | $0.0350100 | $0.0350600 | $0.0350000 |
2022-12-21 | $0.0365100 | $0.0364200 | $0.0364200 | $0.0364200 |
2022-12-22 | $0.0364200 | $0.0365300 | $0.0365300 | $0.0365300 |
2022-12-23 | $0.0365300 | $0.0366000 | $0.0366000 | $0.0366000 |
2022-12-24 | $0.0366000 | $0.0366100 | $0.0366100 | $0.0366100 |
2022-12-25 | $0.0366100 | $0.0365500 | $0.0365500 | $0.0365500 |
2022-12-26 | $0.0365500 | $0.0365400 | $0.0365600 | $0.0365400 |
2022-12-27 | $0.0368200 | $0.0363300 | $0.0363300 | $0.0363300 |
2022-12-28 | $0.0363300 | $0.0356800 | $0.0356800 | $0.0356800 |
2022-12-29 | $0.0356800 | $0.0360000 | $0.0360000 | $0.0360000 |
2022-12-30 | $0.0360000 | $0.0359700 | $0.0359700 | $0.0359700 |
2022-12-31 | $0.0359700 | $0.0358500 | $0.0358500 | $0.0358500 |
2023-01-01 | $0.0358500 | $0.0360000 | $0.0360000 | $0.0360000 |
2023-01-02 | $0.0360000 | $0.0364200 | $0.0364200 | $0.0364200 |
2023-01-03 | $0.0364200 | $0.0364200 | $0.0364200 | $0.0364200 |
2023-01-04 | $0.0364200 | $0.0376800 | $0.0376800 | $0.0376800 |
2023-01-05 | $0.0376900 | $0.0375200 | $0.0375200 | $0.0375200 |
2023-01-06 | $0.0375200 | $0.0380600 | $0.0380600 | $0.0380600 |
2023-01-07 | $0.0380600 | $0.0379200 | $0.0379200 | $0.0379200 |
2023-01-08 | $0.0379200 | $0.0379300 | $0.0379300 | $0.0379100 |
2023-01-09 | $0.0386600 | $0.0396000 | $0.0396000 | $0.0396000 |
2023-01-10 | $0.0396000 | $0.0400600 | $0.0400600 | $0.0400600 |
2023-01-11 | $0.0400600 | $0.0416700 | $0.0416700 | $0.0416700 |
2023-01-12 | $0.0416700 | $0.0424800 | $0.0424800 | $0.0424800 |
2023-01-13 | $0.0424800 | $0.0425100 | $0.0425100 | $0.0424600 |
2023-01-14 | $0.0435400 | $0.0465000 | $0.0465000 | $0.0465000 |
2023-01-15 | $0.0465000 | $0.0463700 | $0.0465400 | $0.0463700 |
2023-01-18 | $0.0469500 | $0.0453700 | $0.0453700 | $0.0453700 |
2023-01-19 | $0.0453700 | $0.0454200 | $0.0455600 | $0.0453000 |
2023-01-25 | $0.0466800 | $0.0483300 | $0.0483300 | $0.0483300 |
2023-01-26 | $0.0483300 | $0.0484700 | $0.0484800 | $0.0483300 |
2023-01-30 | $0.0493600 | $0.0469900 | $0.0469900 | $0.0469900 |
2023-01-31 | $0.0469900 | $0.0475600 | $0.0475600 | $0.0475600 |
2023-02-01 | $0.0475600 | $0.0476400 | $0.0476900 | $0.0475600 |
2023-02-03 | $0.0492800 | $0.0499200 | $0.0499200 | $0.0499200 |
2023-02-04 | $0.0499200 | $0.0500 | $0.0500 | $0.0500 |
2023-02-05 | $0.0500 | $0.0500 | $0.0500 | $0.0499600 |
2023-02-07 | $0.0484300 | $0.0502 | $0.0502 | $0.0502 |
2023-02-08 | $0.0502 | $0.0495300 | $0.0495300 | $0.0495300 |
2023-02-09 | $0.0495300 | $0.0495300 | $0.0495400 | $0.0495100 |
2023-02-11 | $0.0454100 | $0.0461600 | $0.0461600 | $0.0461600 |
2023-02-12 | $0.0461600 | $0.0461700 | $0.0461800 | $0.0461500 |
2023-02-13 | $0.0454600 | $0.0451900 | $0.0451900 | $0.0451900 |
2023-02-14 | $0.0451900 | $0.0466800 | $0.0466800 | $0.0466800 |
2023-02-15 | $0.0466800 | $0.0466000 | $0.0467300 | $0.0465800 |
2023-02-17 | $0.0491500 | $0.0508 | $0.0508 | $0.0508 |
2023-02-18 | $0.0508 | $0.0508 | $0.0508 | $0.0508 |
2023-02-20 | $0.0504 | $0.0511 | $0.0511 | $0.0511 |
2023-02-21 | $0.0511 | $0.0497900 | $0.0497900 | $0.0497900 |
2023-02-22 | $0.0497900 | $0.0493000 | $0.0493000 | $0.0493000 |
2023-02-23 | $0.0493000 | $0.0495200 | $0.0495200 | $0.0495200 |
2023-02-24 | $0.0495200 | $0.0494700 | $0.0495200 | $0.0494600 |
2023-02-25 | $0.0482400 | $0.0478400 | $0.0478400 | $0.0478400 |
2023-02-26 | $0.0478400 | $0.0492400 | $0.0492400 | $0.0492400 |
2023-02-27 | $0.0492400 | $0.0490000 | $0.0490000 | $0.0490000 |
2023-02-28 | $0.0490000 | $0.0481400 | $0.0481400 | $0.0481400 |
2023-03-01 | $0.0481400 | $0.0499700 | $0.0499700 | $0.0499700 |
2023-03-02 | $0.0499700 | $0.0494300 | $0.0494300 | $0.0494300 |
2023-03-03 | $0.0494300 | $0.0494400 | $0.0494700 | $0.0494300 |
2023-03-04 | $0.0470900 | $0.0470100 | $0.0470100 | $0.0470100 |
2023-03-05 | $0.0470100 | $0.0469400 | $0.0469400 | $0.0469400 |
2023-03-06 | $0.0469400 | $0.0469800 | $0.0469800 | $0.0469800 |
2023-03-07 | $0.0469800 | $0.0468500 | $0.0468500 | $0.0468500 |
2023-03-08 | $0.0468500 | $0.0459800 | $0.0459800 | $0.0459800 |
2023-03-09 | $0.0459800 | $0.0431300 | $0.0431300 | $0.0431300 |
2023-03-10 | $0.0431300 | $0.0429400 | $0.0429400 | $0.0429400 |
2023-03-11 | $0.0429400 | $0.0444900 | $0.0444900 | $0.0444900 |
2023-03-12 | $0.0444900 | $0.0477400 | $0.0477400 | $0.0477400 |
2023-03-13 | $0.0477400 | $0.0504 | $0.0504 | $0.0504 |
2023-03-14 | $0.0504 | $0.0512 | $0.0512 | $0.0512 |
2023-03-15 | $0.0512 | $0.0496900 | $0.0496900 | $0.0496900 |
2023-03-16 | $0.0496900 | $0.0503 | $0.0503 | $0.0503 |
2023-03-17 | $0.0503 | $0.0503 | $0.0503 | $0.0503 |
2023-03-18 | $0.0538 | $0.0529 | $0.0529 | $0.0529 |
2023-03-19 | $0.0529 | $0.0530 | $0.0530 | $0.0529 |
2023-03-20 | $0.0536 | $0.0522 | $0.0522 | $0.0522 |
2023-03-21 | $0.0522 | $0.0542 | $0.0542 | $0.0542 |
2023-03-22 | $0.0542 | $0.0522 | $0.0522 | $0.0522 |
2023-03-23 | $0.0522 | $0.0522 | $0.0522 | $0.0521 |
2023-03-24 | $0.0545 | $0.0526 | $0.0526 | $0.0526 |
2023-03-25 | $0.0526 | $0.0523 | $0.0523 | $0.0523 |
2023-03-26 | $0.0523 | $0.0533 | $0.0533 | $0.0533 |
2023-03-27 | $0.0533 | $0.0515 | $0.0515 | $0.0515 |
2023-03-28 | $0.0515 | $0.0532 | $0.0532 | $0.0532 |
2023-03-29 | $0.0532 | $0.0538 | $0.0538 | $0.0538 |
2023-03-30 | $0.0538 | $0.0538 | $0.0538 | $0.0538 |
2023-03-31 | $0.0538 | $0.0547 | $0.0547 | $0.0547 |
2023-04-01 | $0.0547 | $0.0547 | $0.0547 | $0.0547 |
2023-04-02 | $0.0547 | $0.0539 | $0.0539 | $0.0539 |
2023-04-03 | $0.0539 | $0.0543 | $0.0543 | $0.0543 |
2023-04-04 | $0.0543 | $0.0543 | $0.0544 | $0.0543 |
2023-04-05 | $0.0562 | $0.0573 | $0.0573 | $0.0573 |
2023-04-06 | $0.0573 | $0.0562 | $0.0562 | $0.0562 |
2023-04-07 | $0.0562 | $0.0562 | $0.0562 | $0.0562 |
2023-04-08 | $0.0559 | $0.0555 | $0.0555 | $0.0555 |
2023-04-09 | $0.0555 | $0.0558 | $0.0558 | $0.0558 |
2023-04-10 | $0.0558 | $0.0558 | $0.0558 | $0.0557 |
2023-04-11 | $0.0573 | $0.0568 | $0.0568 | $0.0568 |
2023-04-12 | $0.0568 | $0.0576 | $0.0576 | $0.0576 |
2023-04-13 | $0.0576 | $0.0576 | $0.0576 | $0.0576 |
2023-04-14 | $0.0604 | $0.0631 | $0.0631 | $0.0631 |
2023-04-15 | $0.0631 | $0.0630 | $0.0631 | $0.0630 |
2023-04-16 | $0.0628 | $0.0636 | $0.0636 | $0.0636 |
2023-04-17 | $0.0636 | $0.0623 | $0.0623 | $0.0623 |
2023-04-18 | $0.0623 | $0.0631 | $0.0631 | $0.0631 |
2023-04-19 | $0.0631 | $0.0630 | $0.0632 | $0.0630 |
2023-04-21 | $0.0583 | $0.0555 | $0.0555 | $0.0555 |
2023-04-22 | $0.0555 | $0.0562 | $0.0562 | $0.0562 |
2023-04-23 | $0.0562 | $0.0562 | $0.0562 | $0.0562 |
2023-04-24 | $0.0559 | $0.0553 | $0.0553 | $0.0553 |
2023-04-25 | $0.0553 | $0.0560 | $0.0560 | $0.0560 |
2023-04-26 | $0.0560 | $0.0560 | $0.0560 | $0.0560 |
2023-04-27 | $0.0560 | $0.0573 | $0.0573 | $0.0573 |
2023-04-28 | $0.0573 | $0.0568 | $0.0568 | $0.0568 |
2023-04-29 | $0.0568 | $0.0573 | $0.0573 | $0.0573 |
2023-04-30 | $0.0573 | $0.0561 | $0.0561 | $0.0561 |
2023-05-01 | $0.0561 | $0.0563 | $0.0563 | $0.0561 |
2023-05-07 | $0.0571 | $0.0564 | $0.0564 | $0.0564 |
2023-05-08 | $0.0564 | $0.0556 | $0.0556 | $0.0556 |
2023-05-09 | $0.0556 | $0.0556 | $0.0556 | $0.0556 |
2023-05-10 | $0.0555 | $0.0553 | $0.0553 | $0.0553 |
2023-05-11 | $0.0553 | $0.0539 | $0.0539 | $0.0539 |
2023-05-12 | $0.0539 | $0.0543 | $0.0543 | $0.0543 |
2023-05-13 | $0.0543 | $0.0539 | $0.0539 | $0.0539 |
2023-05-14 | $0.0539 | $0.0539 | $0.0539 | $0.0539 |
2023-05-15 | $0.0540 | $0.0545 | $0.0545 | $0.0545 |
2023-05-16 | $0.0545 | $0.0545 | $0.0546 | $0.0545 |
Pair | Exchange |
---|---|
OVC/ETH | coinbene |
OVCODE is a Blockchain verification engine for digital, intangible, and physical assets. It is a platform that establishes the truth, accuracy, and validity of any entity with value using Blockchain technology. To achieve the least risk and establish transparency and trust, OVCODE takes advantage of Blockchain’s immutability and decentralized properties along with cryptography techniques. In addition, OVCODE devised a zero-cycle latency authentication algorithm for the integrity of data within the network. To proliferate usage, OVCODE APIs will be exposed and free of use to the public. The vision is to be the verification engine that unlocks positive economic value.
Sorry, detailed technology about OVCODE is not currently available
Sorry, detailed features about OVCODE is not currently available