XTP
Date | Open | Close | High | Low |
---|---|---|---|---|
2020-01-07 | $0.0039590 | $0.1378000 | $0.1409000 | $0.0041620 |
2020-01-08 | $0.1378000 | $0.1266000 | $0.1734000 | $0.0968 |
2020-01-09 | $0.1266000 | $0.1311000 | $0.1340000 | $0.1173000 |
2020-01-10 | $0.1311000 | $0.2001000 | $0.2020000 | $0.1250000 |
2020-01-11 | $0.2001000 | $0.1489000 | $0.2046000 | $0.1406000 |
2020-01-12 | $0.1489000 | $0.1531000 | $0.1708000 | $0.1400000 |
2020-01-13 | $0.1531000 | $0.1515000 | $0.1686000 | $0.1475000 |
2020-01-14 | $0.1515000 | $0.1053000 | $0.1687000 | $0.1053000 |
2020-01-15 | $0.1053000 | $0.1128000 | $0.1325000 | $0.1048000 |
2020-01-16 | $0.1128000 | $0.1458000 | $0.1744000 | $0.0945 |
2020-01-17 | $0.1458000 | $0.1784000 | $0.2272000 | $0.1397000 |
2020-01-18 | $0.1784000 | $0.1872000 | $0.2059000 | $0.1785000 |
2020-01-19 | $0.1872000 | $0.1749000 | $0.1836000 | $0.1721000 |
2020-01-20 | $0.1749000 | $0.1732000 | $0.1791000 | $0.1707000 |
2020-01-21 | $0.1732000 | $0.1730000 | $0.1762000 | $0.1725000 |
2020-01-22 | $0.1730000 | $0.1736000 | $0.1750000 | $0.1674000 |
2020-01-23 | $0.1736000 | $0.1655000 | $0.1699000 | $0.1621000 |
2020-01-24 | $0.1655000 | $0.2039000 | $0.2164000 | $0.1632000 |
2020-01-25 | $0.2039000 | $0.1779000 | $0.2167000 | $0.1669000 |
2020-01-26 | $0.1779000 | $0.1786000 | $0.2097000 | $0.1708000 |
2020-01-27 | $0.1786000 | $0.2443000 | $0.2670000 | $0.1838000 |
2020-01-28 | $0.2443000 | $0.2555000 | $0.2588000 | $0.2405000 |
2020-01-29 | $0.2555000 | $0.2450000 | $0.2753000 | $0.2400000 |
2020-01-30 | $0.2450000 | $0.2492000 | $0.2686000 | $0.2452000 |
2020-01-31 | $0.2492000 | $0.2107000 | $0.2670000 | $0.2107000 |
2020-02-01 | $0.2107000 | $0.1920000 | $0.2314000 | $0.1885000 |
2020-02-02 | $0.1920000 | $0.1751000 | $0.2005000 | $0.1733000 |
2020-02-03 | $0.1751000 | $0.1803000 | $0.1988000 | $0.1741000 |
2020-02-04 | $0.1803000 | $0.1769000 | $0.1873000 | $0.1646000 |
2020-02-05 | $0.1769000 | $0.2097000 | $0.2174000 | $0.1850000 |
2020-02-06 | $0.2097000 | $0.2108000 | $0.2145000 | $0.2023000 |
2020-02-07 | $0.2108000 | $0.2045000 | $0.2148000 | $0.1962000 |
2020-02-08 | $0.2045000 | $0.1993000 | $0.2073000 | $0.1973000 |
2020-02-09 | $0.1993000 | $0.2084000 | $0.2217000 | $0.2030000 |
2020-02-10 | $0.2084000 | $0.1914000 | $0.2025000 | $0.1892000 |
2020-02-11 | $0.1914000 | $0.2025000 | $0.2112000 | $0.1987000 |
2020-02-12 | $0.2025000 | $0.2057000 | $0.2271000 | $0.2021000 |
2020-02-13 | $0.2057000 | $0.1816000 | $0.2054000 | $0.1791000 |
2020-02-14 | $0.1816000 | $0.1863000 | $0.1963000 | $0.1834000 |
2020-02-15 | $0.1863000 | $0.1619000 | $0.1793000 | $0.1570000 |
2020-02-16 | $0.1619000 | $0.1554000 | $0.1642000 | $0.1507000 |
2020-02-17 | $0.1554000 | $0.1518000 | $0.1586000 | $0.1413000 |
2020-02-18 | $0.1518000 | $0.1705000 | $0.1797000 | $0.1582000 |
2020-02-19 | $0.1705000 | $0.1528000 | $0.1624000 | $0.1526000 |
2020-02-20 | $0.1528000 | $0.1488000 | $0.1558000 | $0.1441000 |
2020-02-21 | $0.1488000 | $0.1582000 | $0.1636000 | $0.1481000 |
2020-02-22 | $0.1582000 | $0.1660000 | $0.1690000 | $0.1577000 |
2020-02-23 | $0.1660000 | $0.1935000 | $0.1964000 | $0.1695000 |
2020-02-24 | $0.1935000 | $0.1947000 | $0.1952000 | $0.1873000 |
2020-02-25 | $0.1947000 | $0.1829000 | $0.1987000 | $0.1731000 |
2020-02-26 | $0.1829000 | $0.1563000 | $0.1732000 | $0.1443000 |
2020-02-27 | $0.1563000 | $0.1536000 | $0.1611000 | $0.1524000 |
2020-02-28 | $0.1536000 | $0.1617000 | $0.1649000 | $0.1509000 |
2020-02-29 | $0.1617000 | $0.1643000 | $0.1652000 | $0.1585000 |
2020-03-01 | $0.1643000 | $0.1651000 | $0.1715000 | $0.1637000 |
2020-03-02 | $0.1651000 | $0.1621000 | $0.1729000 | $0.1600000 |
2020-03-03 | $0.1621000 | $0.1593000 | $0.1630000 | $0.1581000 |
2020-03-04 | $0.1593000 | $0.1535000 | $0.1608000 | $0.1534000 |
2020-03-05 | $0.1535000 | $0.1555000 | $0.1597000 | $0.1537000 |
2020-03-06 | $0.1555000 | $0.1644000 | $0.1682000 | $0.1570000 |
2020-03-07 | $0.1644000 | $0.1531000 | $0.1633000 | $0.1520000 |
2020-03-08 | $0.1531000 | $0.1340000 | $0.1425000 | $0.1312000 |
2020-03-09 | $0.1302000 | $0.1234000 | $0.1276000 | $0.1223000 |
2020-03-10 | $0.1234000 | $0.1242000 | $0.1242000 | $0.1234000 |
2020-03-11 | $0.1258000 | $0.1206000 | $0.1308000 | $0.1162000 |
2020-03-12 | $0.1206000 | $0.1220000 | $0.1220000 | $0.1206000 |
2020-03-16 | $0.0835 | $0.0746 | $0.0792 | $0.0688 |
2020-03-17 | $0.0745 | $0.0822 | $0.0828 | $0.0802 |
2020-03-18 | $0.0802 | $0.0811 | $0.0821 | $0.0806 |
2020-03-19 | $0.0811 | $0.0821 | $0.0821 | $0.0811 |
2020-03-20 | $0.0918 | $0.0887 | $0.0926 | $0.0885 |
2020-03-21 | $0.0887 | $0.0884 | $0.0887 | $0.0884 |
2020-03-24 | $0.1005000 | $0.1073000 | $0.1083000 | $0.1038000 |
2020-03-25 | $0.1073000 | $0.1064000 | $0.1086000 | $0.1060000 |
2020-03-26 | $0.1064000 | $0.1074000 | $0.1074000 | $0.1064000 |
2020-03-28 | $0.1104000 | $0.1079000 | $0.1094000 | $0.1079000 |
2020-03-29 | $0.1079000 | $0.1084000 | $0.1084000 | $0.1079000 |
2020-04-01 | $0.1182000 | $0.1219000 | $0.1243000 | $0.1219000 |
2020-04-02 | $0.1219000 | $0.1236000 | $0.1236000 | $0.1219000 |
2020-04-03 | $0.1018000 | $0.1001000 | $0.1055000 | $0.0908 |
2020-04-04 | $0.1001000 | $0.1000000 | $0.1001000 | $0.1000000 |
2020-04-27 | $0.1131000 | $0.1106000 | $0.1159000 | $0.1102000 |
2020-04-28 | $0.1106000 | $0.1099000 | $0.1106000 | $0.1099000 |
2020-04-30 | $0.1233000 | $0.1174000 | $0.1219000 | $0.1167000 |
2020-05-01 | $0.1178000 | $0.1195000 | $0.1214000 | $0.1194000 |
2020-05-02 | $0.1196000 | $0.1220000 | $0.1230000 | $0.1216000 |
2020-05-03 | $0.1220000 | $0.1220000 | $0.1220000 | $0.1220000 |
2020-05-04 | $0.1214000 | $0.1207000 | $0.1240000 | $0.1205000 |
2020-05-05 | $0.1207000 | $0.1235000 | $0.1252000 | $0.1226000 |
2020-05-06 | $0.1235000 | $0.1232000 | $0.1235000 | $0.1232000 |
2020-05-07 | $0.1202000 | $0.1203000 | $0.1348000 | $0.1169000 |
2020-05-08 | $0.1203000 | $0.1150000 | $0.1188000 | $0.1129000 |
2020-05-09 | $0.1150000 | $0.1144000 | $0.1233000 | $0.1116000 |
2020-05-10 | $0.1144000 | $0.1060000 | $0.1144000 | $0.1004000 |
2020-05-11 | $0.1060000 | $0.1040000 | $0.1087000 | $0.1039000 |
2020-05-12 | $0.1040000 | $0.1075000 | $0.1122000 | $0.1071000 |
2020-05-13 | $0.1075000 | $0.1132000 | $0.1187000 | $0.1130000 |
2020-05-14 | $0.1132000 | $0.1140000 | $0.1224000 | $0.1120000 |
2020-05-15 | $0.1140000 | $0.1107000 | $0.1129000 | $0.1070000 |
2020-05-16 | $0.1107000 | $0.1095000 | $0.1136000 | $0.1088000 |
2020-05-17 | $0.1095000 | $0.1089000 | $0.1095000 | $0.1089000 |
2020-05-19 | $0.1101000 | $0.1059000 | $0.1133000 | $0.1051000 |
2020-05-20 | $0.1059000 | $0.0934 | $0.1032000 | $0.0934 |
2020-05-21 | $0.0934 | $0.0915 | $0.0934 | $0.0915 |
2020-05-22 | $0.0900 | $0.0932 | $0.0960 | $0.0909 |
2020-05-23 | $0.0932 | $0.0932 | $0.0932 | $0.0932 |
2020-05-25 | $0.0865 | $0.0851 | $0.0888 | $0.0847 |
2020-05-26 | $0.0851 | $0.0852 | $0.0852 | $0.0851 |
2020-05-27 | $0.0833 | $0.0842 | $0.0874 | $0.0819 |
2020-05-28 | $0.0842 | $0.0838 | $0.0842 | $0.0838 |
2020-06-13 | $0.0895 | $0.0857 | $0.0910 | $0.0839 |
2020-06-14 | $0.0857 | $0.0803 | $0.0870 | $0.0794 |
2020-06-15 | $0.0803 | $0.0812 | $0.0813 | $0.0783 |
2020-06-16 | $0.0812 | $0.0811 | $0.0812 | $0.0811 |
2020-06-17 | $0.0804 | $0.0817 | $0.0832 | $0.0798 |
2020-06-18 | $0.0817 | $0.0828 | $0.0846 | $0.0806 |
2020-06-19 | $0.0828 | $0.0810 | $0.0846 | $0.0787 |
2020-06-20 | $0.0810 | $0.0809 | $0.0850 | $0.0806 |
2020-06-21 | $0.0809 | $0.0806 | $0.0806 | $0.0797 |
2020-06-22 | $0.0806 | $0.0830 | $0.0861 | $0.0823 |
2020-06-23 | $0.0830 | $0.0822 | $0.0835 | $0.0821 |
2020-06-24 | $0.0822 | $0.0794 | $0.0805 | $0.0792 |
2020-06-25 | $0.0794 | $0.0819 | $0.0828 | $0.0787 |
2020-06-26 | $0.0819 | $0.0813 | $0.0824 | $0.0810 |
2020-06-27 | $0.0813 | $0.0883 | $0.1071000 | $0.0800 |
2020-06-28 | $0.0883 | $0.0907 | $0.0974 | $0.0799 |
2020-06-29 | $0.0907 | $0.0889 | $0.1043000 | $0.0887 |
2020-06-30 | $0.0889 | $0.0870 | $0.1026000 | $0.0823 |
2020-07-01 | $0.0870 | $0.0871 | $0.0871 | $0.0870 |
Tap offers one-stop services for cryptocurrency participants and aims to remove financial boundaries by supporting connections with banks and exchanges. After depositing fiat currency into the TAP app, users can trade various cryptocurrencies on various exchanges using one app and a single KYC process. Users can also send any crypto asset to anyone in the world for free and the asset can be used by the recipient instantly.