| Date | Open | Close | High | Low |
|---|---|---|---|---|
| 2023-11-25 | $0.008053 | $0.007982 | $0.008070 | $0.007625 |
| 2023-11-26 | $0.007982 | $0.007975 | $0.007985 | $0.007958 |
| 2023-11-27 | $0.008038 | $0.008048 | $0.008181 | $0.007994 |
| 2023-11-28 | $0.008048 | $0.008031 | $0.008417 | $0.007994 |
| 2023-11-29 | $0.008031 | $0.007961 | $0.008142 | $0.007200 |
| 2023-11-30 | $0.007961 | $0.007782 | $0.007963 | $0.007781 |
| 2023-12-01 | $0.007779 | $0.007769 | $0.007903 | $0.007759 |
| 2023-12-02 | $0.007769 | $0.008028 | $0.008099 | $0.007760 |
| 2023-12-03 | $0.008028 | $0.008098 | $0.008495 | $0.007891 |
| 2023-12-04 | $0.008098 | $0.007995 | $0.008191 | $0.007457 |
| 2023-12-05 | $0.007995 | $0.008076 | $0.008102 | $0.007578 |
| 2023-12-06 | $0.008076 | $0.008057 | $0.008153 | $0.007799 |
| 2023-12-07 | $0.008057 | $0.008019 | $0.008233 | $0.007821 |
| 2023-12-08 | $0.008019 | $0.008032 | $0.008032 | $0.008007 |
| 2023-12-10 | $0.008044 | $0.008037 | $0.008243 | $0.007935 |
| 2023-12-11 | $0.008037 | $0.008019 | $0.008204 | $0.007934 |
| 2023-12-12 | $0.008019 | $0.008020 | $0.008021 | $0.008018 |
| 2023-12-13 | $0.007886 | $0.008010 | $0.008241 | $0.006999 |
| 2023-12-14 | $0.008010 | $0.008026 | $0.008026 | $0.008009 |
| 2023-12-17 | $0.007895 | $0.007947 | $0.008003 | $0.007776 |
| 2023-12-18 | $0.007947 | $0.007673 | $0.007999 | $0.006870 |
| 2023-12-19 | $0.007673 | $0.007730 | $0.007822 | $0.007395 |
| 2023-12-20 | $0.007730 | $0.007872 | $0.007994 | $0.007666 |
| 2023-12-21 | $0.007872 | $0.007857 | $0.007872 | $0.007854 |
| 2023-12-22 | $0.008165 | $0.008257 | $0.008481 | $0.007507 |
| 2023-12-23 | $0.008257 | $0.008255 | $0.008277 | $0.008243 |
| 2023-12-25 | $0.008195 | $0.007889 | $0.008262 | $0.007005 |
| 2023-12-26 | $0.007889 | $0.007879 | $0.007889 | $0.007866 |
| 2023-12-27 | $0.007630 | $0.007968 | $0.0100100 | $0.007018 |
| 2023-12-28 | $0.007968 | $0.007939 | $0.007968 | $0.007939 |
| 2023-12-29 | $0.008319 | $0.008243 | $0.008542 | $0.007036 |
| 2023-12-30 | $0.008243 | $0.008147 | $0.008523 | $0.007911 |
| 2023-12-31 | $0.008147 | $0.008179 | $0.008183 | $0.008106 |
| 2024-01-01 | $0.008300 | $0.008026 | $0.008324 | $0.008022 |
| 2024-01-02 | $0.008026 | $0.008192 | $0.008254 | $0.008020 |
| 2024-01-03 | $0.008192 | $0.008122 | $0.008301 | $0.008020 |
| 2024-01-04 | $0.008122 | $0.008189 | $0.008307 | $0.007507 |
| 2024-01-05 | $0.008189 | $0.008155 | $0.008307 | $0.007582 |
| 2024-01-06 | $0.008155 | $0.008199 | $0.008205 | $0.007518 |
| 2024-01-07 | $0.008199 | $0.008079 | $0.008669 | $0.007517 |
| 2024-01-08 | $0.008079 | $0.008046 | $0.008083 | $0.007929 |
| 2024-01-09 | $0.008089 | $0.008184 | $0.008294 | $0.008080 |
| 2024-01-10 | $0.008184 | $0.008155 | $0.008236 | $0.008006 |
| 2024-01-11 | $0.008155 | $0.008080 | $0.008155 | $0.008075 |
| 2024-01-17 | $0.008154 | $0.008023 | $0.008170 | $0.007364 |
| 2024-01-18 | $0.008023 | $0.008067 | $0.008175 | $0.007960 |
| 2024-01-19 | $0.008067 | $0.008083 | $0.008092 | $0.008067 |
| 2024-01-20 | $0.008118 | $0.008072 | $0.008154 | $0.007814 |
| 2024-01-21 | $0.008072 | $0.008088 | $0.008092 | $0.008064 |
| 2024-01-22 | $0.008142 | $0.008027 | $0.008189 | $0.007973 |
| 2024-01-23 | $0.008027 | $0.008135 | $0.008173 | $0.007991 |
| 2024-01-24 | $0.008135 | $0.008172 | $0.008216 | $0.007808 |
| 2024-01-25 | $0.008172 | $0.008058 | $0.008485 | $0.008005 |
| 2024-01-26 | $0.008058 | $0.008058 | $0.008180 | $0.006492 |
| 2024-01-27 | $0.008058 | $0.008056 | $0.008127 | $0.007785 |
| 2024-01-28 | $0.008056 | $0.008017 | $0.008136 | $0.007663 |
| 2024-01-29 | $0.008017 | $0.007986 | $0.008089 | $0.007791 |
| 2024-01-30 | $0.007986 | $0.008011 | $0.008034 | $0.007961 |
| 2024-02-02 | $0.007949 | $0.007892 | $0.008070 | $0.007787 |
| 2024-02-03 | $0.007892 | $0.008010 | $0.008301 | $0.007742 |
| 2024-02-04 | $0.008010 | $0.007884 | $0.008160 | $0.007797 |
| 2024-02-05 | $0.007884 | $0.007801 | $0.007898 | $0.007543 |
| 2024-02-07 | $0.007777 | $0.007776 | $0.007896 | $0.007700 |
| 2024-02-08 | $0.007776 | $0.008004 | $0.008139 | $0.007750 |
| 2024-02-09 | $0.008004 | $0.008013 | $0.008013 | $0.007981 |
| 2024-02-10 | $0.008025 | $0.007984 | $0.008123 | $0.007848 |
| 2024-02-11 | $0.007984 | $0.007886 | $0.008158 | $0.007400 |
| 2024-02-12 | $0.007886 | $0.007887 | $0.007888 | $0.007886 |
| 2024-02-13 | $0.007962 | $0.007755 | $0.007993 | $0.007655 |
| 2024-02-14 | $0.007755 | $0.007862 | $0.007963 | $0.007521 |
| 2024-02-15 | $0.007862 | $0.007921 | $0.007985 | $0.007566 |
| 2024-02-16 | $0.007921 | $0.007907 | $0.007956 | $0.007769 |
| 2024-02-17 | $0.007907 | $0.007892 | $0.008273 | $0.007828 |
| 2024-02-18 | $0.007892 | $0.007834 | $0.007935 | $0.007746 |
| 2024-02-19 | $0.008048 | $0.007579 | $0.008171 | $0.007508 |
| 2024-02-20 | $0.007579 | $0.007880 | $0.008116 | $0.007501 |
| 2024-02-21 | $0.007880 | $0.007759 | $0.007934 | $0.007602 |
| 2024-02-22 | $0.007759 | $0.007729 | $0.008149 | $0.007495 |
| 2024-02-23 | $0.007729 | $0.007710 | $0.008008 | $0.007502 |
| 2024-02-24 | $0.007710 | $0.007709 | $0.007711 | $0.007707 |
| 2024-02-25 | $0.007693 | $0.007603 | $0.007694 | $0.007117 |
| 2024-02-26 | $0.007603 | $0.007590 | $0.007604 | $0.007584 |
| 2024-02-27 | $0.007687 | $0.008599 | $0.008704 | $0.007643 |
| 2024-02-28 | $0.008599 | $0.008607 | $0.008628 | $0.008599 |
| 2024-02-29 | $0.008371 | $0.008545 | $0.009229 | $0.008279 |
| 2024-03-01 | $0.008545 | $0.009305 | $0.009336 | $0.008243 |
| 2024-03-02 | $0.009305 | $0.009238 | $0.009491 | $0.008960 |
| 2024-03-03 | $0.009238 | $0.009270 | $0.009271 | $0.009238 |
| 2024-03-12 | $0.008730 | $0.008843 | $0.008942 | $0.008476 |
| 2024-03-13 | $0.008843 | $0.008681 | $0.009364 | $0.008525 |
| 2024-03-14 | $0.008681 | $0.008790 | $0.009294 | $0.008331 |
| 2024-03-15 | $0.008790 | $0.008779 | $0.009068 | $0.008491 |
| 2024-03-16 | $0.008779 | $0.009063 | $0.009098 | $0.008323 |
| 2024-03-17 | $0.009063 | $0.009102 | $0.009112 | $0.008997 |
| 2024-03-18 | $0.008327 | $0.008253 | $0.008727 | $0.007758 |
| 2024-03-19 | $0.008253 | $0.008290 | $0.008290 | $0.008243 |
| 2024-03-21 | $0.008249 | $0.008160 | $0.008367 | $0.007781 |
| 2024-03-22 | $0.008160 | $0.008133 | $0.008167 | $0.008133 |
| 2024-03-23 | $0.008117 | $0.008133 | $0.008278 | $0.008064 |
| 2024-03-24 | $0.008133 | $0.008173 | $0.009070 | $0.008035 |
| 2024-03-25 | $0.008173 | $0.008462 | $0.009342 | $0.007976 |
| 2024-03-26 | $0.008462 | $0.008585 | $0.009062 | $0.007910 |
| 2024-03-27 | $0.008585 | $0.008584 | $0.008584 | $0.008584 |
| 2024-03-29 | $0.008585 | $0.008594 | $0.008594 | $0.008594 |
| 2024-03-30 | $0.008594 | $0.008594 | $0.008594 | $0.008594 |
| 2024-03-31 | $0.008585 | $0.008585 | $0.008585 | $0.008585 |
| 2024-04-01 | $0.008585 | $0.008585 | $0.008585 | $0.008585 |
| 2024-04-02 | $0.008585 | $0.008594 | $0.008594 | $0.008594 |
| 2024-04-05 | $0.008585 | $0.008585 | $0.008585 | $0.008585 |
| 2024-04-06 | $0.008585 | $0.008585 | $0.008585 | $0.008585 |
| 2024-04-07 | $0.008585 | $0.008584 | $0.008584 | $0.008584 |
| 2024-04-08 | $0.008584 | $0.008585 | $0.008585 | $0.008585 |
| 2024-04-10 | $0.008582 | $0.008585 | $0.008585 | $0.008585 |
| 2024-04-11 | $0.008585 | $0.008585 | $0.008585 | $0.008585 |
| 2024-04-24 | $0.008585 | $0.008582 | $0.008582 | $0.008582 |
| 2024-04-25 | $0.008582 | $0.008584 | $0.008584 | $0.008584 |
| 2024-04-26 | $0.008584 | $0.008584 | $0.008584 | $0.008584 |
| 2024-04-27 | $0.008584 | $0.008584 | $0.008584 | $0.008584 |
| 2024-04-28 | $0.008582 | $0.008583 | $0.008583 | $0.008583 |
| 2024-04-29 | $0.008583 | $0.008583 | $0.008583 | $0.008583 |
| 2024-04-30 | $0.008583 | $0.008584 | $0.008584 | $0.008584 |
| 2024-05-02 | $0.008579 | $0.008585 | $0.008585 | $0.008585 |
| 2024-05-03 | $0.008585 | $0.008585 | $0.008585 | $0.008585 |
| 2024-05-04 | $0.008594 | $0.008585 | $0.008585 | $0.008585 |
| 2024-05-05 | $0.008585 | $0.008585 | $0.008585 | $0.008585 |
| 2024-05-06 | $0.008585 | $0.008585 | $0.008585 | $0.008585 |
| 2024-05-07 | $0.008585 | $0.008585 | $0.008585 | $0.008585 |
| 2024-05-08 | $0.008585 | $0.008585 | $0.008585 | $0.008585 |
| 2024-05-09 | $0.008584 | $0.008585 | $0.008585 | $0.008585 |
| 2024-05-10 | $0.008585 | $0.008584 | $0.008584 | $0.008584 |
| 2024-05-11 | $0.008584 | $0.008585 | $0.008585 | $0.008585 |
| 2024-05-12 | $0.008585 | $0.008584 | $0.008584 | $0.008584 |
| 2024-05-13 | $0.008584 | $0.008585 | $0.008585 | $0.008585 |
| 2024-05-14 | $0.008584 | $0.008582 | $0.008582 | $0.008582 |
| 2024-05-15 | $0.008582 | $0.008585 | $0.008585 | $0.008585 |
| 2024-05-16 | $0.008585 | $0.008585 | $0.008585 | $0.008585 |
| 2024-05-17 | $0.008585 | $0.008585 | $0.008585 | $0.008585 |
| 2024-05-18 | $0.008585 | $0.008585 | $0.008585 | $0.008585 |
| 2024-05-20 | $0.008584 | $0.008585 | $0.008585 | $0.008585 |
| 2024-05-21 | $0.008585 | $0.0775 | $0.0779 | $0.008583 |
| 2024-05-22 | $0.0775 | $0.0762 | $0.0792 | $0.0710 |
| 2024-05-23 | $0.0762 | $0.0757 | $0.0762 | $0.0749 |
| 2024-05-24 | $0.0755 | $0.0757 | $0.0766 | $0.0742 |
| 2024-05-25 | $0.0757 | $0.0755 | $0.0757 | $0.0755 |
| 2024-05-27 | $0.0754 | $0.0738 | $0.0754 | $0.0730 |
| 2024-05-28 | $0.0738 | $0.0740 | $0.0745 | $0.0708 |
| 2024-05-29 | $0.0740 | $0.0740 | $0.0740 | $0.0740 |
| 2024-05-30 | $0.0728 | $0.0759 | $0.0774 | $0.0714 |
| 2024-05-31 | $0.0759 | $0.0756 | $0.0762 | $0.0754 |
| 2024-06-01 | $0.0733 | $0.0720 | $0.0746 | $0.0720 |
| 2024-06-02 | $0.0720 | $0.0718 | $0.0731 | $0.0715 |
| 2024-06-03 | $0.0718 | $0.0721 | $0.0728 | $0.0697 |
| 2024-06-04 | $0.0721 | $0.0727 | $0.0727 | $0.0721 |
| 2024-06-05 | $0.0730 | $0.0672 | $0.0731 | $0.0641 |
| 2024-06-06 | $0.0672 | $0.0678 | $0.0699 | $0.0667 |
| 2024-06-07 | $0.0678 | $0.0677 | $0.0681 | $0.0674 |
| 2024-06-08 | $0.0641 | $0.0582 | $0.0653 | $0.0542 |
| 2024-06-09 | $0.0582 | $0.0586 | $0.0592 | $0.0581 |
| 2024-06-13 | $0.0545 | $0.0515 | $0.0562 | $0.0507 |
| 2024-06-14 | $0.0515 | $0.0481800 | $0.0519 | $0.0476800 |
| 2024-06-15 | $0.0481800 | $0.0497700 | $0.0501 | $0.0467700 |
| 2024-06-16 | $0.0497700 | $0.0473800 | $0.0513 | $0.0399800 |
| 2024-06-17 | $0.0473800 | $0.0466800 | $0.0474800 | $0.0462800 |
| 2024-06-19 | $0.0470100 | $0.0462600 | $0.0471800 | $0.0456100 |
| 2024-06-20 | $0.0462600 | $0.0460100 | $0.0488700 | $0.0442100 |
| 2024-06-21 | $0.0460100 | $0.0459100 | $0.0460900 | $0.0458800 |
| 2024-06-23 | $0.0456900 | $0.0453500 | $0.0461900 | $0.0448500 |
| 2024-06-24 | $0.0453500 | $0.0427500 | $0.0453700 | $0.0417900 |
| 2024-06-25 | $0.0427500 | $0.0429300 | $0.0429700 | $0.0419800 |
| 2024-06-26 | $0.0441000 | $0.0436100 | $0.0444100 | $0.0426900 |
| 2024-06-27 | $0.0436100 | $0.0439600 | $0.0443200 | $0.0427300 |
| 2024-06-28 | $0.0439600 | $0.0429800 | $0.0442800 | $0.0428300 |
| 2024-06-29 | $0.0429800 | $0.0433700 | $0.0438400 | $0.0429800 |
| 2024-06-30 | $0.0433700 | $0.0432200 | $0.0434000 | $0.0431000 |
| 2024-07-01 | $0.0443700 | $0.0449400 | $0.0455000 | $0.0443500 |
| 2024-07-02 | $0.0449400 | $0.0449300 | $0.0449800 | $0.0448600 |
| 2024-07-05 | $0.0409300 | $0.0407100 | $0.0412600 | $0.0383500 |
| 2024-07-06 | $0.0407100 | $0.0411300 | $0.0415000 | $0.0401900 |
| 2024-07-07 | $0.0411300 | $0.0401800 | $0.0415800 | $0.0400900 |
| 2024-07-08 | $0.0401800 | $0.0405100 | $0.0413300 | $0.0389800 |
| 2024-07-09 | $0.0405100 | $0.0404100 | $0.0407300 | $0.0404100 |
| 2024-07-10 | $0.0414800 | $0.0412300 | $0.0422600 | $0.0408500 |
| 2024-07-11 | $0.0412300 | $0.0409900 | $0.0420000 | $0.0408000 |
| 2024-07-12 | $0.0409900 | $0.0409900 | $0.0410200 | $0.0408900 |
| 2024-07-17 | $0.0466300 | $0.0437500 | $0.0468100 | $0.0434600 |
| 2024-07-18 | $0.0437500 | $0.0435700 | $0.0445800 | $0.0433400 |
| 2024-07-19 | $0.0435700 | $0.0458300 | $0.0462700 | $0.0428400 |
| 2024-07-20 | $0.0458300 | $0.0463000 | $0.0467600 | $0.0455300 |
| 2024-07-21 | $0.0463000 | $0.0468000 | $0.0469200 | $0.0447400 |
| 2024-07-22 | $0.0468000 | $0.0464200 | $0.0469800 | $0.0457700 |
| 2024-07-23 | $0.0464200 | $0.0464200 | $0.0465300 | $0.0463800 |
| 2024-07-24 | $0.0455300 | $0.0453200 | $0.0461100 | $0.0449400 |
| 2024-07-25 | $0.0453200 | $0.0461400 | $0.0462900 | $0.0436500 |
| 2024-07-26 | $0.0461400 | $0.0471600 | $0.0472100 | $0.0454100 |
| 2024-07-27 | $0.0471600 | $0.0469900 | $0.0474400 | $0.0462500 |
| 2024-07-28 | $0.0469900 | $0.0469500 | $0.0473400 | $0.0464400 |
| 2024-07-29 | $0.0469500 | $0.0472500 | $0.0472500 | $0.0468900 |
| 2024-07-31 | $0.0455500 | $0.0447000 | $0.0458400 | $0.0444500 |
| 2024-08-01 | $0.0447000 | $0.0445000 | $0.0447700 | $0.0444600 |
| 2024-08-02 | $0.0449200 | $0.0425800 | $0.0451700 | $0.0420500 |
| 2024-08-03 | $0.0425800 | $0.0425300 | $0.0425800 | $0.0424600 |
| 2024-08-04 | $0.0417600 | $0.0401800 | $0.0420200 | $0.0398100 |
| 2024-08-05 | $0.0401800 | $0.0397500 | $0.0401700 | $0.0396500 |
| 2024-08-06 | $0.0373100 | $0.0384300 | $0.0393300 | $0.0348800 |
| 2024-08-07 | $0.0384300 | $0.0377600 | $0.0391000 | $0.0348300 |
| 2024-08-08 | $0.0377600 | $0.0426400 | $0.0429900 | $0.0375000 |
| 2024-08-09 | $0.0426400 | $0.0418000 | $0.0430000 | $0.0409700 |
| 2024-08-10 | $0.0418000 | $0.0419000 | $0.0421600 | $0.0399300 |
| 2024-08-11 | $0.0419000 | $0.0389300 | $0.0422800 | $0.0365800 |
| 2024-08-12 | $0.0389300 | $0.0374800 | $0.0391800 | $0.0369900 |
| 2024-08-13 | $0.0379800 | $0.0403600 | $0.0415300 | $0.0366000 |
| 2024-08-14 | $0.0403600 | $0.0406100 | $0.0434000 | $0.0365700 |
| 2024-08-15 | $0.0406100 | $0.0385300 | $0.0421700 | $0.0365000 |
| 2024-08-16 | $0.0385300 | $0.0398900 | $0.0403300 | $0.0378800 |
| 2024-08-17 | $0.0398900 | $0.0398900 | $0.0399800 | $0.0398100 |
| 2024-08-18 | $0.0397800 | $0.0404700 | $0.0411600 | $0.0394700 |
| 2024-08-19 | $0.0404700 | $0.0415000 | $0.0419800 | $0.0393100 |
| 2024-08-20 | $0.0415000 | $0.0415400 | $0.0415800 | $0.0414800 |
| 2024-08-21 | $0.0415700 | $0.0414800 | $0.0421200 | $0.0413400 |
| 2024-08-22 | $0.0414800 | $0.0414800 | $0.0415900 | $0.0414800 |
| 2024-08-23 | $0.0413600 | $0.0433200 | $0.0438900 | $0.0394100 |
| 2024-08-24 | $0.0433200 | $0.0433300 | $0.0434100 | $0.0432400 |
| 2024-08-25 | $0.0435100 | $0.0436700 | $0.0437600 | $0.0434100 |
| 2024-08-26 | $0.0436700 | $0.0436700 | $0.0436800 | $0.0435500 |
| 2024-08-27 | $0.0431700 | $0.0413200 | $0.0433500 | $0.0411300 |
| 2024-08-28 | $0.0413200 | $0.0411300 | $0.0416500 | $0.0409500 |
| 2024-08-29 | $0.0411300 | $0.0411700 | $0.0412300 | $0.0410600 |
PointPay is a UK-regulated fintech company that has been operating since 2018. PointPay was elected the best blockchain start-up of 2019 at Blockchain Life, the largest blockchain conference in Eastern Europe. PointPay has developed 4 fully operational products with friendly UI.
PointPay Token will be released based on the Ethereum platform and fully comply with the ERC20 standard. This will ensure the security of the transactions, compatibility with third-party services, and will provide seamless and easy integration.
PointPay is a UK-regulated fintech company that has been operating since 2018. PointPay was elected the best blockchain start-up of 2019 at Blockchain Life, the largest blockchain conference in Eastern Europe. PointPay has developed 4 fully operational products with friendly UI.
PointPay Token will be released based on the Ethereum platform and fully comply with the ERC20 standard. This will ensure the security of the transactions, compatibility with third-party services, and will provide seamless and easy integration.
Team:




PointPay ICO began on February 25, 2020. The ICO token supply represents 50% of the total token supply, so there is a total of 250,000,000 tokens available, for 0.10 USD each. The ICO funding target is 1,000,000 USD, the funding cap is 30,000,000 USD and is expected to end on May 22, 2020, or when the funding cap is reached. Any unsold/remaining tokens will be destroyed.
Token Reserve Split (50%):
PointPay ICO features a bounty campaign and the following bonus structure:
Bonus Structure:
| ICO Status | Ongoing |
|---|---|
| Token Supply | 500000000 |
| Start Date | 2020-02-25 |
| End Date | 2020-05-22 |
| Fund Raised (BTC) | N/A |
| Fund Raised (USD) | N/A |
| Start Price (USD) | 0.1 |
| Security Audit Company | N/A |
| ICO Legal Form | N/A |
| ICO Jurisdiction | United Kingdom |
| Legal Advisers | N/A |
| Blog | https://medium.com/@pointpay |
| White Paper | https://cdn.pointpay.io/WhitePaper__en.pdf?cache=1.4 |