Rank 1375
Aeternity (AE)
AE
Just now
$ 0.343894912 (-1.41%)
Mkt. Cap.
$ 94.12 M
Vol. 24H
AE 0 ($ 0)
Open 24h
$ 0.348817072
Low/High 24h
$ 0.33962904 - $ 0.350785936
Last trade
AE 0 ( $ 0) / BitMart
Loading chart ...

Facebook

Twitter

Reddit

Website Live Widget For Aeternity (AE)

Aeternity (AE)
0.343894912 USD (-1.41%)
Rank

1375
MARKET CAP

$ 94.12 M
VOLUME (24H)

$ 0

Historical data for Aeternity (AE)

Currency in USD
Open/Close in

From: To:

Date Open High Low Close Volume
2017-05-29 0.243 0.417 0.243 0.417 320.830
2017-05-30 0.438 0.668 0.438 0.668 2,665.820
2017-05-31 0.700 0.700 0.697 0.700 1,526.930
2017-06-01 0.723 0.848 0.720 0.748 1,813.660
2017-06-02 0.764 0.865 0.759 0.865 2,067.620
2017-06-03 0.858 0.858 0.730 0.737 447.870
2017-06-04 0.790 1.220 0.782 1.080 8,869.010
2017-06-05 1.150 1.440 0.861 1.430 14,678.580
2017-06-06 1.340 1.350 0.864 1.330 1,322.110
2017-06-07 1.380 1.400 0.896 1.400 9,011.730
2017-06-08 1.410 1.410 1.110 1.410 1,302.680
2017-06-09 1.450 1.450 1.250 1.310 16,114.770
2017-06-10 1.350 2.380 1.350 2.380 6,668.330
2017-06-11 2.120 3.190 2.120 3.190 31,775.270
2017-06-12 3.260 3.260 2.440 3.260 2,690.410
2017-06-13 2.960 2.960 2.250 2.960 14,595.970
2017-06-14 2.930 2.930 2.200 2.690 6,844.380
2017-06-15 2.760 3.010 2.510 2.880 3,485.750
2017-06-16 3.050 3.980 2.660 3.240 11,411.020
2017-06-17 3.100 3.800 2.540 3.800 10,703.570
2017-06-18 3.910 3.930 2.360 2.500 18,796.900
2017-06-19 2.630 3.310 1.290 2.480 6,221.870
2017-06-20 2.410 3.210 2.410 3.080 2,009.420
2017-06-21 3.130 3.130 1.330 2.290 4,382.120
2017-06-22 2.280 2.280 1.360 1.920 3,053.970
2017-06-23 1.840 1.870 1.540 1.870 3,254.810
2017-06-24 1.840 1.870 1.650 1.870 3,041.460
2017-06-25 1.800 1.800 0.636 0.978 11,837.320
2017-06-26 1.030 1.590 0.817 1.590 23,636.260
2017-06-27 1.580 1.590 0.446 0.464 10,443.580
2017-06-28 0.461 0.688 0.415 0.588 89,160.700
2017-06-29 0.571 0.972 0.496 0.769 24,708.670
2017-06-30 0.752 0.849 0.366 0.500 24,328.110
2017-07-01 0.523 0.837 0.523 0.832 9,205.400
2017-07-02 0.844 0.939 0.643 0.936 11,682.050
2017-07-03 0.953 0.995 0.555 0.667 16,750.350
2017-07-04 0.670 0.912 0.657 0.775 28,428.910
2017-07-05 0.771 0.907 0.604 0.667 13,122.430
2017-07-06 0.641 0.641 0.485 0.508 11,170.800
2017-07-07 0.518 0.652 0.516 0.585 4,116.570
2017-07-08 0.573 0.575 0.500 0.543 4,300.070
2017-07-09 0.506 0.516 0.410 0.499 2,381.940
2017-07-10 0.495 0.495 0.495 0.495 0.000
2017-07-11 0.524 0.529 0.264 0.505 7,186.440
2017-07-12 0.496 0.515 0.281 0.328 8,744.190
2017-07-13 0.311 0.335 0.282 0.335 3,569.870
2017-07-14 0.296 0.371 0.261 0.371 437.810
2017-07-15 0.360 0.400 0.318 0.371 1,009.250
2017-07-16 0.433 0.485 0.375 0.458 2,648.840
2017-07-17 0.476 0.624 0.473 0.536 5,612.520
2017-07-18 0.527 0.616 0.477 0.491 2,065.180
2017-07-19 0.616 0.656 0.559 0.576 3,895.230
2017-07-20 0.538 0.548 0.519 0.548 2,310.340
2017-07-21 0.567 0.616 0.567 0.573 333.400
2017-07-22 0.557 0.689 0.551 0.626 737.490
2017-07-23 0.627 0.912 0.417 0.489 10,565.040
2017-07-24 0.457 0.460 0.310 0.416 15,313.460
2017-07-25 0.412 0.412 0.317 0.389 9,507.870
2017-07-26 0.409 0.425 0.312 0.320 12,760.930
2017-07-27 0.334 0.561 0.309 0.365 8,777.870
2017-07-28 0.355 0.396 0.301 0.394 4,955.980
2017-07-29 0.398 0.401 0.374 0.374 2,239.350
2017-07-30 0.389 0.447 0.352 0.355 4,904.040
2017-07-31 0.338 0.409 0.332 0.341 632.190
2017-08-01 0.337 0.414 0.335 0.359 7,343.390
2017-08-02 0.371 0.447 0.371 0.405 5,170.990
2017-08-03 0.415 0.458 0.392 0.409 7,696.610
2017-08-04 0.463 0.600 0.457 0.594 5,149.430
2017-08-05 0.588 0.966 0.475 0.511 8,997.690
2017-08-06 0.538 0.660 0.497 0.565 11,165.330
2017-08-07 0.569 0.679 0.569 0.586 6,883.300
2017-08-08 0.573 0.864 0.569 0.683 9,721.510
2017-08-09 0.699 1.020 0.661 1.020 32,615.130
2017-08-10 1.090 1.100 0.775 1.030 42,128.530
2017-08-11 1.090 1.500 0.910 1.430 63,070.260
2017-08-12 1.500 1.540 1.160 1.340 50,718.750
2017-08-13 1.430 1.580 1.260 1.350 36,903.670
2017-08-14 1.290 1.460 0.903 1.320 53,413.920
2017-08-15 1.390 1.490 1.010 1.490 22,459.930
2017-08-16 1.450 1.450 0.864 1.280 72,073.200
2017-08-17 1.230 1.230 0.452 0.768 190,051.390
2017-08-18 0.776 1.100 0.610 1.010 39,053.430
2017-08-19 0.992 1.090 0.846 1.050 25,906.680
2017-08-20 1.040 1.040 0.721 0.809 28,091.490
2017-08-21 0.826 1.040 0.614 0.953 80,866.510
2017-08-22 0.965 1.060 0.716 0.866 27,101.360
2017-08-23 0.903 0.924 0.760 0.821 26,691.500
2017-08-24 0.829 0.925 0.790 0.829 24,352.600
2017-08-25 0.827 0.949 0.827 0.910 36,393.610
2017-08-26 0.908 0.956 0.847 0.882 22,634.360
2017-08-27 0.891 1.100 0.869 0.966 41,246.350
2017-08-28 1.010 1.050 0.984 1.030 27,998.810
2017-08-29 1.030 1.160 0.917 1.070 38,117.510
2017-08-30 1.110 1.530 1.040 1.110 38,434.440
2017-08-31 1.160 1.620 1.160 1.290 48,200.840
2017-09-01 1.200 1.290 0.810 0.929 36,718.090
2017-09-02 0.960 1.480 0.955 1.180 60,208.380
2017-09-03 1.090 1.350 0.883 0.909 42,688.790
2017-09-04 0.939 0.939 0.353 0.529 93,526.950
2017-09-05 0.443 0.831 0.439 0.557 1,158,412.610
2017-09-06 0.559 0.630 0.472 0.567 867,116.750
2017-09-07 0.529 0.543 0.393 0.429 1,590,973.960
2017-09-08 0.429 0.496 0.390 0.435 908,600.360
2017-09-09 0.426 0.466 0.370 0.380 600,406.830
2017-09-10 0.377 0.401 0.342 0.365 249,377.940
2017-09-11 0.360 0.519 0.358 0.433 632,459.680
2017-09-12 0.403 0.496 0.313 0.368 926,251.560
2017-09-13 0.308 0.340 0.268 0.303 251,178.960
2017-09-14 0.347 0.433 0.313 0.344 583,445.280
2017-09-15 0.343 0.403 0.319 0.360 298,359.240
2017-09-16 0.359 0.375 0.325 0.342 199,510.950
2017-09-17 0.380 0.450 0.379 0.399 229,884.000
2017-09-18 0.380 0.399 0.370 0.375 151,049.490
2017-09-19 0.372 0.391 0.360 0.372 145,652.600
2017-09-20 0.346 0.359 0.313 0.322 145,601.650
2017-09-21 0.321 0.342 0.319 0.330 97,028.280
2017-09-22 0.347 0.356 0.336 0.340 82,657.180
2017-09-23 0.329 0.333 0.305 0.314 118,047.570
2017-09-24 0.336 0.436 0.326 0.371 236,125.770
2017-09-25 0.367 0.385 0.343 0.349 161,049.040
2017-09-26 0.377 0.384 0.360 0.367 93,536.450
2017-09-27 0.365 0.392 0.350 0.366 167,298.630
2017-09-28 0.364 0.376 0.335 0.360 129,122.260
2017-09-29 0.376 0.397 0.324 0.340 277,500.190
2017-09-30 0.343 0.360 0.324 0.350 127,727.950
2017-10-01 0.350 0.388 0.229 0.358 379,389.700
2017-10-02 0.351 0.383 0.307 0.369 177,448.380
2017-10-03 0.361 0.392 0.346 0.352 202,038.580
2017-10-04 0.361 0.381 0.346 0.367 94,866.070
2017-10-05 0.372 0.393 0.363 0.391 93,064.710
2017-10-06 0.397 0.415 0.369 0.397 140,195.690
2017-10-07 0.413 0.413 0.381 0.384 67,928.350
2017-10-08 0.398 0.400 0.319 0.332 144,494.750
2017-10-09 0.331 0.370 0.311 0.344 222,847.910
2017-10-10 0.349 0.375 0.336 0.348 110,501.400
2017-10-11 0.392 0.402 0.326 0.338 132,632.270
2017-10-12 0.351 0.358 0.300 0.322 124,118.250
2017-10-13 0.333 0.350 0.308 0.309 97,465.120
2017-10-14 0.302 0.328 0.297 0.317 105,336.120
2017-10-15 0.321 0.379 0.314 0.355 149,965.390
2017-10-16 0.345 0.375 0.341 0.343 138,962.850
2017-10-17 0.342 0.347 0.226 0.324 232,538.650
2017-10-18 0.331 0.341 0.308 0.321 154,510.280
2017-10-19 0.338 0.374 0.300 0.304 148,549.100
2017-10-20 0.305 0.312 0.241 0.296 274,244.180
2017-10-21 0.295 0.302 0.281 0.291 114,397.720
2017-10-22 0.287 0.287 0.236 0.265 227,451.090
2017-10-23 0.247 0.278 0.110 0.236 571,587.740
2017-10-24 0.245 0.281 0.223 0.248 304,201.970
2017-10-25 0.255 0.261 0.232 0.232 177,450.350
2017-10-26 0.227 0.228 0.180 0.220 156,266.020
2017-10-27 0.218 0.257 0.217 0.245 255,050.800
2017-10-28 0.263 0.280 0.215 0.269 299,557.160
2017-10-29 0.268 0.296 0.245 0.253 214,298.380
2017-10-30 0.267 0.268 0.194 0.239 267,633.430
2017-10-31 0.250 0.250 0.219 0.221 129,080.400
2017-11-01 0.231 0.243 0.199 0.230 105,332.410
2017-11-02 0.234 0.286 0.224 0.272 112,821.330
2017-11-03 0.280 0.365 0.258 0.325 221,920.940
2017-11-04 0.326 0.406 0.325 0.356 298,621.760
2017-11-05 0.335 0.382 0.312 0.373 311,532.520
2017-11-06 0.381 0.383 0.347 0.369 89,148.550
2017-11-07 0.387 0.439 0.379 0.409 24,549.970
2017-11-08 0.392 0.512 0.385 0.493 174,489.330
2017-11-09 0.454 0.459 0.345 0.385 276,865.340
2017-11-10 0.372 0.424 0.355 0.410 151,480.200
2017-11-11 0.380 0.422 0.347 0.376 135,631.780
2017-11-12 0.417 0.436 0.389 0.389 115,170.070
2017-11-13 0.394 0.428 0.369 0.389 143,768.450
2017-11-14 0.430 0.439 0.391 0.401 182,034.050
2017-11-15 0.432 0.471 0.368 0.406 272,208.550
2017-11-16 0.398 0.433 0.381 0.421 192,974.440
2017-11-17 0.426 0.519 0.419 0.506 359,133.370
2017-11-18 0.523 0.547 0.460 0.529 464,330.520
2017-11-19 0.543 0.609 0.521 0.546 325,273.100
2017-11-20 0.537 0.620 0.521 0.598 355,958.460
2017-11-21 0.608 0.735 0.571 0.724 459,331.850
2017-11-22 0.705 0.876 0.657 0.783 804,561.120
2017-11-23 0.801 0.856 0.483 0.579 1,060,429.280
2017-11-24 0.618 0.713 0.570 0.583 423,488.250
2017-11-25 0.621 0.679 0.525 0.563 356,675.570
2017-11-26 0.588 0.622 0.541 0.552 330,210.590
2017-11-27 0.562 0.598 0.517 0.545 376,029.100
2017-11-28 0.542 0.569 0.502 0.524 327,662.020
2017-11-29 0.530 0.563 0.507 0.542 283,616.260
2017-11-30 0.592 0.621 0.537 0.557 353,947.210
2017-12-01 0.560 0.584 0.550 0.580 329,163.950
2017-12-02 0.598 0.688 0.595 0.601 261,326.750
2017-12-03 0.621 0.635 0.535 0.589 337,666.240
2017-12-04 0.592 0.636 0.566 0.579 290,661.760
2017-12-05 0.682 0.735 0.578 0.614 308,665.860
2017-12-06 0.752 0.769 0.606 0.610 369,034.700
2017-12-07 0.581 0.681 0.503 0.629 316,867.270
2017-12-08 0.582 0.668 0.580 0.618 283,827.320
2017-12-09 0.627 0.678 0.483 0.561 303,222.410
2017-12-10 0.623 0.636 0.545 0.636 340,433.750
2017-12-11 0.649 0.665 0.588 0.659 428,351.070
2017-12-12 0.629 0.677 0.547 0.620 474,117.970
2017-12-13 0.627 0.766 0.613 0.763 496,148.930
2017-12-14 0.821 1.260 0.814 1.260 1,668,146.260
2017-12-15 1.390 1.490 1.110 1.180 986,550.810
2017-12-16 1.160 1.330 1.150 1.250 640,522.530
2017-12-17 1.240 1.330 1.180 1.310 674,384.320
2017-12-18 1.210 1.590 1.210 1.510 1,474,729.510
2017-12-19 1.420 1.520 1.340 1.480 845,268.970
2017-12-20 1.400 1.530 1.290 1.420 834,656.380
2017-12-21 1.240 1.290 1.080 1.180 579,697.430
2017-12-22 1.240 1.360 1.190 1.290 495,077.980
2017-12-23 1.240 1.270 1.170 1.240 333,019.870
2017-12-24 1.250 1.430 1.160 1.410 663,931.060
2017-12-25 1.600 1.620 1.270 1.410 550,038.600
2017-12-26 1.380 1.510 1.310 1.490 427,696.590
2017-12-27 1.390 1.400 1.300 1.340 415,050.180
2017-12-28 1.340 1.340 1.270 1.310 416,107.940
2017-12-29 1.140 1.190 1.120 1.180 315,465.740
2017-12-30 1.300 1.340 1.280 1.290 369,690.160
2017-12-31 1.250 1.300 1.250 1.280 267,044.450
2018-01-01 1.410 1.560 1.350 1.360 725,505.270
2018-01-02 1.400 1.590 1.390 1.590 582,109.700
2018-01-03 1.590 2.000 1.510 1.970 464,232.550
2018-01-04 2.200 2.270 1.860 2.020 690,750.270
2018-01-05 2.050 2.520 1.820 2.490 1,252,673.080
2018-01-06 2.350 3.170 2.340 2.630 1,648,355.260
2018-01-07 2.420 2.910 2.170 2.450 1,172,593.790
2018-01-08 2.370 2.870 2.210 2.460 694,882.050
2018-01-09 2.540 2.560 2.200 2.250 701,196.620
2018-01-10 2.010 2.140 1.980 1.990 621,029.650
2018-01-11 2.070 2.320 2.050 2.230 564,482.130
2018-01-12 2.300 2.530 2.140 2.500 678,307.270
2018-01-13 2.420 2.430 1.980 2.090 472,547.830
2018-01-14 2.090 2.120 1.780 1.960 338,194.590
2018-01-15 1.620 1.620 1.370 1.460 325,159.110
2018-01-16 1.450 1.600 1.330 1.560 225,535.850
2018-01-17 1.570 1.600 1.450 1.470 269,882.520
2018-01-18 1.510 1.570 1.450 1.550 366,670.620
2018-01-19 1.720 1.810 1.670 1.760 330,728.550
2018-01-20 1.590 1.590 1.460 1.480 261,525.210
2018-01-21 1.380 1.530 1.370 1.470 279,163.510
2018-01-22 1.480 1.560 1.450 1.500 261,528.450
2018-01-23 1.570 1.880 1.570 1.840 319,800.150
2018-01-24 1.790 2.140 1.790 2.120 412,451.850
2018-01-25 2.110 2.500 2.060 2.380 837,445.050
2018-01-26 2.460 2.930 2.440 2.770 859,218.900
2018-01-27 2.840 3.440 2.840 3.110 1,282,103.840
2018-01-28 2.970 3.180 2.720 3.020 298,687.150
2018-01-29 2.720 2.720 2.410 2.440 311,824.290
2018-01-30 2.470 2.780 2.260 2.760 188,688.030
2018-01-31 2.460 2.750 2.300 2.650 344,175.980
2018-02-01 2.580 2.650 2.180 2.580 436,328.390
2018-02-02 2.690 2.920 2.370 2.850 474,172.480
2018-02-03 2.530 2.660 2.360 2.430 166,167.360
2018-02-04 2.050 2.150 1.860 2.070 327,348.410
2018-02-05 2.300 2.390 2.070 2.320 462,133.050
2018-02-06 2.270 2.910 2.170 2.470 646,629.900
2018-02-07 2.680 2.950 2.660 2.690 174,530.350
2018-02-08 2.840 3.060 2.710 2.850 461,170.300
2018-02-09 2.810 2.860 2.680 2.760 80,245.150
2018-02-10 2.600 2.640 2.350 2.500 80,532.330
2018-02-11 2.750 2.780 2.530 2.570 546,640.520
2018-02-12 2.460 2.510 2.320 2.400 2,079,990.170
2018-02-13 2.670 2.890 2.550 2.620 1,457,781.730
2018-02-14 2.770 2.840 2.420 2.530 1,164,657.160
2018-02-15 2.570 2.780 2.560 2.630 901,992.220
2018-02-16 2.860 2.910 2.640 2.700 794,943.860
2018-02-17 2.540 2.630 2.400 2.510 867,707.580
2018-02-18 2.700 2.890 2.630 2.700 1,430,012.150
2018-02-19 2.720 2.760 2.460 2.500 1,533,786.330
2018-02-20 2.330 2.400 2.180 2.290 1,158,984.800
2018-02-21 2.150 2.440 2.130 2.240 1,822,271.090
2018-02-22 2.320 2.460 2.250 2.280 1,240,841.160
2018-02-23 2.180 2.280 2.140 2.230 1,028,652.660
2018-02-24 2.200 2.320 2.100 2.160 1,359,264.560
2018-02-25 2.310 2.330 2.180 2.220 917,348.200
2018-02-26 2.270 2.810 2.140 2.430 3,992,088.780
2018-02-27 2.370 2.560 2.180 2.270 3,184,462.940
2018-02-28 2.400 2.560 2.300 2.340 1,380,779.450
2018-03-01 2.350 2.460 2.300 2.370 978,266.540
2018-03-02 2.470 2.500 2.280 2.300 872,744.500
2018-03-03 2.310 2.400 2.280 2.300 811,894.140
2018-03-04 2.290 2.350 2.180 2.280 792,322.710
2018-03-05 2.150 2.220 2.010 2.120 911,545.770
2018-03-06 1.960 1.970 1.640 1.880 1,313,569.970
2018-03-07 1.770 1.850 1.650 1.850 1,035,984.350
2018-03-08 1.840 1.940 1.760 1.870 1,561,859.060
2018-03-09 1.770 1.830 1.710 1.750 622,739.920
2018-03-10 1.910 1.940 1.810 1.820 453,433.270
2018-03-11 1.750 1.780 1.680 1.760 575,503.790
2018-03-12 1.760 1.820 1.690 1.730 760,936.140
2018-03-13 1.550 1.620 1.520 1.560 826,855.800
2018-03-14 1.580 1.700 1.540 1.610 1,173,056.640
2018-03-15 1.610 1.660 1.560 1.600 475,387.600
2018-03-16 1.520 1.550 1.480 1.490 302,668.130
2018-03-17 1.550 1.560 1.310 1.390 1,134,038.070
2018-03-18 1.450 1.690 1.420 1.610 1,572,132.350
2018-03-19 1.660 1.740 1.560 1.670 732,017.910
2018-03-20 1.660 1.770 1.650 1.760 862,182.340
2018-03-21 1.720 1.770 1.600 1.690 1,105,096.040
2018-03-22 1.730 1.750 1.620 1.730 682,707.010
2018-03-23 1.660 1.720 1.640 1.680 707,577.630
2018-03-24 1.660 1.680 1.590 1.660 495,917.070
2018-03-25 1.600 1.670 1.520 1.600 969,634.240
2018-03-26 1.530 1.690 1.500 1.580 1,583,145.890
2018-03-27 1.610 1.700 1.580 1.660 1,310,392.050
2018-03-28 1.480 1.500 1.370 1.410 757,532.540
2018-03-29 1.360 1.690 1.350 1.540 3,796,633.860
2018-03-30 1.560 1.660 1.550 1.590 1,589,024.170
2018-03-31 1.560 1.570 1.390 1.480 1,220,066.500
2018-04-01 1.530 1.560 1.450 1.480 827,133.590
2018-04-02 1.550 1.590 1.490 1.500 797,535.440
2018-04-03 1.380 1.490 1.310 1.430 1,049,104.760
2018-04-04 1.430 1.500 1.350 1.400 2,405,725.420
2018-04-05 1.370 1.390 1.330 1.370 437,170.740
2018-04-06 1.420 1.430 1.370 1.400 534,640.970
2018-04-07 1.420 1.440 1.380 1.400 464,373.810
2018-04-08 1.350 1.380 1.300 1.330 756,751.700
2018-04-09 1.350 1.380 1.320 1.360 815,710.120
2018-04-10 1.380 1.480 1.380 1.470 1,346,827.160
2018-04-11 1.670 1.850 1.600 1.670 2,508,903.060
2018-04-12 1.670 1.880 1.640 1.700 2,099,008.940
2018-04-13 1.720 1.810 1.660 1.730 1,229,614.890
2018-04-14 1.810 1.870 1.750 1.830 855,095.370
2018-04-15 1.770 1.810 1.720 1.800 1,352,520.070
2018-04-16 1.760 1.780 1.710 1.740 1,154,605.010
2018-04-17 1.800 1.910 1.790 1.870 1,948,823.250
2018-04-18 1.900 2.050 1.830 2.000 2,594,475.020
2018-04-19 2.140 2.240 2.010 2.080 3,032,716.980
2018-04-20 2.090 2.150 1.890 2.000 2,208,251.560
2018-04-21 1.980 2.470 1.970 2.270 6,210,207.960
2018-04-22 2.310 2.450 2.310 2.350 2,626,590.020
2018-04-23 2.520 2.790 2.470 2.590 4,034,316.920
2018-04-24 2.380 2.380 2.090 2.290 2,408,803.320
2018-04-25 2.400 2.850 2.390 2.620 5,021,507.200
2018-04-26 2.520 3.280 2.480 2.930 13,555,813.330
2018-04-27 3.070 4.480 3.040 4.240 42,086,785.050
2018-04-28 4.250 5.940 4.210 4.950 60,948,277.190
2018-04-29 4.860 5.110 4.310 4.490 23,521,702.560
2018-04-30 4.410 4.680 4.090 4.650 11,279,689.420
2018-05-01 4.730 5.040 4.180 4.650 12,018,647.470
2018-05-02 4.910 5.110 4.490 4.560 9,733,821.690
2018-05-03 4.540 4.830 4.440 4.790 9,000,078.390
2018-05-04 4.850 5.060 4.530 4.600 9,733,347.920
2018-05-05 4.510 4.550 4.100 4.300 5,924,550.490
2018-05-06 4.180 4.420 3.930 4.150 8,515,183.810
2018-05-07 4.070 4.660 4.070 4.570 12,047,557.210
2018-05-08 4.630 4.850 4.380 4.690 7,742,512.720
2018-05-09 4.530 4.730 4.380 4.400 10,146,892.140
2018-05-10 4.100 4.250 3.700 3.880 6,290,247.150
2018-05-11 3.910 4.010 3.390 3.880 6,271,437.570
2018-05-12 3.990 4.160 3.770 3.990 5,642,254.890
2018-05-13 3.970 4.160 3.810 3.950 5,105,601.490
2018-05-14 3.860 4.440 3.850 4.380 14,784,997.650
2018-05-15 4.310 4.420 3.830 3.950 9,273,039.510
2018-05-16 3.820 4.020 3.740 3.780 2,952,364.880
2018-05-17 3.860 3.990 3.740 3.830 2,962,587.770
2018-05-18 3.830 3.880 3.720 3.840 1,503,787.200
2018-05-19 3.980 4.170 3.860 4.000 2,425,339.040
2018-05-20 3.960 4.010 3.790 3.850 1,797,201.210
2018-05-21 3.660 3.710 3.530 3.570 1,731,778.120
2018-05-22 3.340 3.350 2.900 2.990 5,352,614.340
2018-05-23 3.020 3.590 2.960 3.310 3,555,394.100
2018-05-24 3.260 3.270 3.120 3.190 1,805,128.390
2018-05-25 3.140 3.220 3.090 3.170 1,238,529.780
2018-05-26 3.180 3.260 2.960 3.230 1,353,970.750
2018-05-27 3.110 3.200 2.870 2.990 1,634,348.710
2018-05-28 3.130 3.290 3.070 3.210 2,235,250.150
2018-05-29 3.180 3.220 3.060 3.140 1,991,656.340
2018-05-30 3.180 3.210 3.050 3.170 2,862,623.900
2018-05-31 3.180 3.200 3.100 3.150 1,284,868.240
2018-06-01 3.190 3.670 3.180 3.650 4,615,756.460
2018-06-02 3.690 3.690 3.490 3.530 2,365,741.970
2018-06-03 3.430 3.480 3.200 3.270 1,862,874.590
2018-06-04 3.330 3.430 3.220 3.420 2,041,726.320
2018-06-05 3.440 3.710 3.310 3.610 4,956,511.950
2018-06-06 3.630 3.980 3.630 3.740 10,661,753.540
2018-06-07 3.700 3.750 3.470 3.550 2,686,901.100
2018-06-08 3.500 3.570 3.430 3.470 1,351,838.640
2018-06-09 3.130 3.150 2.860 2.910 2,598,846.470
2018-06-10 2.960 3.090 2.720 3.040 5,212,147.640
2018-06-11 2.890 2.900 2.630 2.700 1,258,784.420
2018-06-12 2.590 2.610 2.340 2.530 2,525,475.370
2018-06-13 2.670 2.740 2.600 2.720 1,313,221.440
2018-06-14 2.620 2.640 2.540 2.600 707,081.340
2018-06-15 2.630 2.680 2.560 2.630 614,587.610
2018-06-16 2.610 2.650 2.530 2.570 530,997.700
2018-06-17 2.670 2.710 2.570 2.660 920,032.740
2018-06-18 2.670 2.670 2.560 2.630 840,997.310
2018-06-19 2.630 2.660 2.560 2.590 781,760.830
2018-06-20 2.570 2.600 2.430 2.490 937,054.750
2018-06-21 2.240 2.250 1.990 2.040 1,496,377.720
2018-06-22 2.070 2.090 1.890 1.940 905,061.550
2018-06-23 1.940 1.960 1.680 1.790 1,681,578.520
2018-06-24 1.820 2.050 1.760 1.930 1,194,780.550
2018-06-25 1.880 1.910 1.770 1.780 490,023.960
2018-06-26 1.790 1.880 1.760 1.850 549,958.420
2018-06-27 1.770 1.770 1.590 1.670 804,152.600
2018-06-28 1.760 1.840 1.760 1.820 569,793.530
2018-06-29 1.870 1.980 1.820 1.910 1,190,884.790
2018-06-30 1.900 1.940 1.850 1.910 1,140,662.770
2018-07-01 2.000 2.140 1.930 2.110 1,437,860.680
2018-07-02 2.080 2.250 1.980 2.020 2,609,678.880
2018-07-03 2.050 2.230 1.970 2.120 1,059,937.540
2018-07-04 2.110 2.240 2.030 2.140 1,391,643.950
2018-07-05 2.160 2.200 2.020 2.120 915,192.680
2018-07-06 2.170 2.200 2.060 2.140 586,965.710
2018-07-07 2.120 2.220 2.040 2.120 476,363.150
2018-07-08 2.100 2.100 1.960 1.960 581,962.770
2018-07-09 1.860 1.880 1.740 1.740 1,173,456.160
2018-07-10 1.760 1.800 1.670 1.730 871,243.290
2018-07-11 1.690 1.710 1.630 1.650 539,935.060
2018-07-12 1.650 1.730 1.610 1.680 1,404,057.730
2018-07-13 1.690 1.730 1.660 1.690 260,164.130
2018-07-14 1.720 1.780 1.700 1.760 542,045.280
2018-07-15 1.860 1.910 1.830 1.900 690,665.960
2018-07-16 2.070 2.080 1.950 2.060 1,323,804.450
2018-07-17 2.080 2.100 1.960 1.970 1,754,492.780
2018-07-18 1.990 2.020 1.890 1.920 1,194,754.180
2018-07-19 1.890 1.890 1.740 1.760 1,099,311.010
2018-07-20 1.780 1.840 1.760 1.810 663,008.070
2018-07-21 1.810 1.820 1.750 1.790 741,127.430
2018-07-22 1.870 2.020 1.840 1.890 1,962,809.790
2018-07-23 2.060 2.100 1.910 1.930 1,679,634.860
2018-07-24 1.880 1.970 1.870 1.940 1,762,773.860
2018-07-25 1.880 1.910 1.830 1.850 725,993.890
2018-07-26 1.910 2.090 1.890 1.960 1,130,392.020
2018-07-27 1.980 2.410 1.910 2.100 2,312,584.240
2018-07-28 2.150 2.200 1.920 2.040 3,062,154.200
2018-07-29 2.030 2.090 1.970 2.010 1,164,316.840
2018-07-30 1.900 1.930 1.790 1.860 938,715.590
2018-07-31 1.830 1.860 1.740 1.820 1,094,483.920
2018-08-01 1.800 1.810 1.680 1.710 589,410.500
2018-08-02 1.680 1.760 1.660 1.720 635,132.460
2018-08-03 1.630 1.680 1.600 1.670 511,923.640
2018-08-04 1.670 1.710 1.620 1.690 458,878.940
2018-08-05 1.660 1.680 1.640 1.670 371,185.090
2018-08-06 1.620 1.640 1.590 1.610 452,384.370
2018-08-07 1.500 1.510 1.200 1.280 1,602,552.510
2018-08-08 1.330 1.400 1.190 1.280 2,633,082.570
2018-08-09 1.200 1.240 1.160 1.210 1,804,013.820
2018-08-10 1.230 1.240 1.110 1.140 1,687,110.990
2018-08-11 1.160 1.160 1.110 1.130 1,564,659.970
2018-08-12 1.120 1.130 1.020 1.020 1,288,410.760
2018-08-13 1.010 1.020 0.887 0.908 1,327,451.330
2018-08-14 0.919 0.999 0.879 0.912 1,455,481.290
2018-08-15 0.920 0.947 0.883 0.915 715,476.260
2018-08-16 0.960 1.180 0.949 1.180 2,695,141.640
2018-08-17 1.140 1.250 1.020 1.070 2,194,075.770
2018-08-18 1.080 1.190 1.060 1.110 1,605,048.800
2018-08-19 1.070 1.090 0.984 0.984 765,931.130
2018-08-20 1.020 1.040 0.953 1.000 1,034,054.480
2018-08-21 0.984 1.020 0.954 0.970 1,286,031.340
2018-08-22 0.997 1.010 0.963 0.990 881,596.960
2018-08-23 1.020 1.060 0.999 1.040 1,061,938.260
2018-08-24 1.040 1.060 1.010 1.040 814,419.720
2018-08-25 1.040 1.040 1.000 1.030 829,794.850
2018-08-26 1.060 1.150 1.050 1.120 2,011,574.240
2018-08-27 1.150 1.220 1.130 1.220 1,787,785.600
2018-08-28 1.210 1.220 1.110 1.150 1,669,911.870
2018-08-29 1.140 1.150 1.080 1.110 1,295,794.150
2018-08-30 1.110 1.170 1.090 1.160 1,222,657.080
2018-08-31 1.190 1.240 1.170 1.200 1,276,428.680
2018-09-01 1.220 1.240 1.160 1.170 1,712,600.590
2018-09-02 1.170 1.200 1.150 1.180 1,321,291.310
2018-09-03 1.200 1.230 1.170 1.180 1,347,356.180
2018-09-04 1.070 1.090 0.972 0.978 1,120,271.430
2018-09-05 0.950 1.010 0.926 1.000 1,400,174.060
2018-09-06 0.986 1.010 0.945 0.962 1,601,939.620
2018-09-07 0.929 0.948 0.902 0.911 1,544,684.450
2018-09-08 0.919 0.945 0.839 0.922 1,325,119.280
2018-09-09 0.935 0.945 0.897 0.905 956,975.080
2018-09-10 0.901 0.914 0.860 0.879 931,462.380
2018-09-11 0.885 0.885 0.813 0.864 817,149.610
2018-09-12 0.886 0.934 0.880 0.916 1,213,172.510
2018-09-13 0.915 1.020 0.902 0.977 1,720,277.650
2018-09-14 0.979 1.040 0.976 1.010 1,376,870.480
2018-09-15 1.010 1.020 0.983 0.994 1,362,160.050
2018-09-16 0.957 0.976 0.889 0.911 1,528,733.280
2018-09-17 0.923 0.958 0.918 0.948 768,562.360
2018-09-18 0.955 0.962 0.918 0.939 475,154.550
2018-09-19 0.954 0.995 0.941 0.990 438,273.100
2018-09-20 1.030 1.060 0.993 1.060 1,359,218.140
2018-09-21 1.050 1.060 0.997 1.010 853,901.560
2018-09-22 1.010 1.040 0.992 1.030 776,649.410
2018-09-23 1.010 1.020 0.953 0.974 449,831.070
2018-09-24 0.952 0.980 0.940 0.965 1,167,741.090
2018-09-25 0.969 1.000 0.947 0.963 770,355.480
2018-09-26 1.000 1.040 0.992 1.010 672,870.150
2018-09-27 1.010 1.010 0.985 0.997 577,163.140
2018-09-28 0.993 1.110 0.981 1.100 1,046,082.130
2018-09-29 1.110 1.120 1.050 1.070 1,596,569.160
2018-09-30 1.070 1.220 1.020 1.070 3,606,885.170
2018-10-01 1.050 1.090 1.040 1.050 1,689,474.540
2018-10-02 1.050 1.080 1.010 1.060 1,400,480.650
2018-10-03 1.080 1.090 1.050 1.060 929,093.110
2018-10-04 1.070 1.090 1.050 1.070 712,500.600
2018-10-05 1.060 1.070 1.060 1.060 462,827.810
2018-10-06 1.060 1.070 1.050 1.060 551,116.910
2018-10-07 1.070 1.090 1.060 1.070 728,163.710
2018-10-08 1.070 1.100 1.060 1.090 752,055.030
2018-10-09 1.080 1.370 1.080 1.330 7,556,731.380
2018-10-10 1.250 1.260 1.060 1.070 3,065,528.240
2018-10-11 1.080 1.130 1.060 1.120 1,387,970.100
2018-10-12 1.120 1.180 1.070 1.110 1,796,154.100
2018-10-13 1.110 1.180 1.100 1.140 1,306,461.350
2018-10-14 1.200 1.230 1.100 1.180 1,989,993.450
2018-10-15 1.180 1.220 1.170 1.200 802,317.170
2018-10-16 1.200 1.300 1.190 1.270 1,821,885.170
2018-10-17 1.260 1.270 1.220 1.240 1,083,593.370
2018-10-18 1.240 1.380 1.240 1.380 1,336,831.470
2018-10-19 1.380 1.480 1.340 1.430 3,219,976.230
2018-10-20 1.430 1.430 1.360 1.380 1,395,800.390
2018-10-21 1.380 1.380 1.260 1.290 2,462,765.550
2018-10-22 1.290 1.350 1.280 1.300 1,633,562.310
2018-10-23 1.300 1.330 1.280 1.290 1,112,333.590
2018-10-24 1.290 1.290 1.240 1.260 977,623.530
2018-10-25 1.250 1.300 1.210 1.280 1,444,695.940
2018-10-26 1.280 1.280 1.250 1.250 602,166.160
2018-10-27 1.250 1.320 1.240 1.280 864,380.610
2018-10-28 1.250 1.260 1.170 1.180 2,271,713.620
2018-10-29 1.170 1.190 1.120 1.130 2,128,407.440
2018-10-30 1.140 1.170 1.110 1.150 906,852.450
2018-10-31 1.160 1.200 1.150 1.180 1,087,562.740
2018-11-01 1.180 1.210 1.180 1.190 1,166,925.780
2018-11-02 1.180 1.210 1.180 1.200 1,397,065.210
2018-11-03 1.210 1.210 1.170 1.190 1,756,368.550
2018-11-04 1.180 1.260 1.150 1.200 4,363,880.720
2018-11-05 1.210 1.240 1.190 1.200 1,219,196.820
2018-11-06 1.210 1.230 1.150 1.180 2,083,036.160
2018-11-07 1.160 1.190 1.140 1.160 1,201,804.130
2018-11-08 1.150 1.180 1.140 1.160 963,499.210
2018-11-09 1.160 1.180 1.150 1.170 850,312.360
2018-11-10 1.170 1.180 1.140 1.150 665,569.390
2018-11-11 1.150 1.210 1.140 1.140 1,187,267.510
2018-11-12 1.140 1.140 1.120 1.120 550,416.730
2018-11-13 1.010 1.030 0.865 0.945 1,358,517.560
2018-11-14 0.929 0.945 0.875 0.935 1,148,758.160
2018-11-15 0.925 0.935 0.885 0.900 552,067.010
2018-11-16 0.897 0.941 0.841 0.890 1,909,390.370
2018-11-17 0.898 0.901 0.866 0.885 683,973.050
2018-11-18 0.758 0.761 0.703 0.732 1,062,132.060
2018-11-19 0.676 0.677 0.533 0.606 2,524,594.300
2018-11-20 0.627 0.664 0.612 0.661 791,840.330
2018-11-21 0.621 0.625 0.586 0.595 247,649.980
2018-11-22 0.599 0.608 0.579 0.600 328,640.280
2018-11-23 0.532 0.607 0.530 0.577 1,086,031.190
2018-11-24 0.600 0.618 0.556 0.579 824,145.190
2018-11-25 0.548 0.561 0.519 0.546 486,784.320
2018-11-26 0.552 0.562 0.533 0.544 347,166.420
2018-11-27 0.607 0.683 0.600 0.620 828,248.020
2018-11-28 0.623 0.629 0.590 0.604 869,116.230
2018-11-29 0.565 0.569 0.538 0.554 602,972.010
2018-11-30 0.580 0.587 0.565 0.573 438,837.150
2018-12-01 0.566 0.567 0.549 0.556 386,671.090
2018-12-02 0.520 0.532 0.515 0.527 377,311.960
2018-12-03 0.537 0.541 0.509 0.513 471,557.940
2018-12-04 0.486 0.492 0.436 0.438 764,760.570
2018-12-05 0.409 0.411 0.345 0.351 1,203,280.430
2018-12-06 0.345 0.368 0.316 0.359 1,205,377.790
2018-12-07 0.363 0.442 0.359 0.390 1,512,050.420
2018-12-08 0.405 0.444 0.392 0.424 751,862.360
2018-12-09 0.410 0.413 0.384 0.393 550,027.470
2018-12-10 0.386 0.393 0.374 0.381 295,766.780
2018-12-11 0.391 0.401 0.382 0.393 292,719.760
2018-12-12 0.373 0.377 0.365 0.377 218,916.440
2018-12-13 0.369 0.371 0.322 0.330 482,128.830
2018-12-14 0.330 0.347 0.329 0.340 242,978.190
2018-12-15 0.345 0.351 0.340 0.344 200,104.800

Cryptocurrency Converter & Calculator

=