Rank 1782
AltCommunity Coin (ALTCOM)
ALTCOM
Just now
$ 0.0256465618 (-0.29%)
Mkt. Cap.
$ 0
Vol. 24H
ALTCOM 0 ($ 0)
Open 24h
$ 0.0257204712
Low/High 24h
$ 0.0249813772 - $ 0.0315593138
Last trade
ALTCOM 0 ( $ 0) / Yobit
Loading chart ...

Twitter

Code Repositories Github

Website Live Widget For AltCommunity Coin (ALTCOM)

AltCommunity Coin (ALTCOM)
0.0256465618 USD (-0.29%)
Rank

1782
MARKET CAP

$ 0
VOLUME (24H)

$ 0

Historical data for AltCommunity Coin (ALTCOM)

Currency in USD
Open/Close in

From: To:

Date Open High Low Close Volume
2017-10-29 4.720 4.890 4.010 4.160 1,211.060
2017-10-30 4.390 6.090 3.940 5.810 11,662.650
2017-10-31 6.060 7.070 5.390 6.870 6,832.970
2017-11-01 7.170 7.170 4.960 5.430 14,182.070
2017-11-02 5.530 6.730 5.150 5.190 12,235.370
2017-11-03 5.350 6.260 5.340 5.660 9,238.700
2017-11-04 5.680 6.170 5.600 5.600 9,208.360
2017-11-05 5.280 5.380 4.250 4.310 7,685.810
2017-11-06 4.400 5.320 3.840 4.550 7,081.890
2017-11-07 4.760 5.320 4.300 4.330 5,107.840
2017-11-08 4.150 4.900 4.150 4.350 11,871.370
2017-11-09 4.010 5.200 4.010 4.150 7,088.280
2017-11-10 4.010 4.460 3.910 3.910 3,396.580
2017-11-11 3.630 3.640 2.940 2.940 3,699.230
2017-11-12 3.260 3.930 3.260 3.260 3,833.140
2017-11-13 3.300 3.630 3.030 3.040 3,170.140
2017-11-14 3.350 4.370 3.350 3.350 5,343.120
2017-11-15 3.620 4.780 3.620 3.850 3,225.680
2017-11-16 3.770 3.960 3.610 3.610 3,232.610
2017-11-17 3.650 3.780 2.110 2.600 2,783.430
2017-11-18 2.690 3.390 2.690 3.320 4,234.100
2017-11-19 3.400 5.850 3.300 3.510 3,466.970
2017-11-20 3.450 4.850 3.010 3.010 3,180.820
2017-11-21 3.060 3.810 3.050 3.160 2,796.950
2017-11-22 3.080 3.570 2.970 3.140 1,964.980
2017-11-23 3.210 4.510 3.210 3.280 2,856.810
2017-11-24 3.500 4.380 3.500 3.510 3,265.880
2017-11-25 3.730 4.100 2.710 3.020 2,551.690
2017-11-26 3.160 3.600 0.130 2.580 5,088.220
2017-11-27 2.630 3.190 2.200 3.190 3,319.290
2017-11-28 3.160 4.030 2.750 2.920 1,389.740
2017-11-29 2.950 3.880 2.950 2.960 1,822.120
2017-11-30 3.230 3.790 3.020 3.060 2,147.630
2017-12-01 3.070 3.270 1.150 2.290 6,485.780
2017-12-02 2.360 3.150 2.060 2.140 3,568.840
2017-12-03 2.210 2.650 2.210 2.320 1,826.950
2017-12-04 2.330 4.550 2.330 3.330 4,914.450
2017-12-05 3.920 5.770 2.750 5.050 24,346.960
2017-12-06 6.190 6.740 3.550 4.730 15,660.080
2017-12-07 4.510 5.600 4.510 4.660 4,738.750
2017-12-08 4.310 5.920 4.310 4.620 5,449.110
2017-12-09 4.690 5.640 4.380 4.610 8,663.020
2017-12-10 5.120 5.610 4.190 4.290 9,015.010
2017-12-11 4.380 6.790 4.380 5.260 13,971.300
2017-12-12 5.020 5.520 4.890 4.890 7,787.670
2017-12-13 4.940 5.760 4.130 4.700 10,296.900
2017-12-14 5.030 5.260 3.980 4.230 3,892.400
2017-12-15 4.640 5.540 3.680 4.740 12,299.780
2017-12-16 4.670 4.770 3.660 3.870 5,536.690
2017-12-17 3.850 4.650 3.850 3.990 2,571.280
2017-12-18 3.680 5.260 3.680 4.210 12,128.250
2017-12-19 3.950 5.430 3.950 5.350 26,002.020
2017-12-20 5.080 5.470 4.850 5.160 15,418.650
2017-12-21 4.510 4.780 3.550 3.550 3,907.490
2017-12-22 3.740 4.680 3.740 3.840 1,453.900
2017-12-23 3.670 4.340 3.670 3.690 2,024.190
2017-12-24 3.700 4.010 3.460 3.550 2,360.470
2017-12-25 4.040 4.730 3.670 4.730 3,452.290
2017-12-26 4.620 4.620 3.850 4.070 1,876.720
2017-12-27 3.800 4.210 3.760 3.770 1,615.970
2017-12-28 3.760 5.040 3.400 4.750 8,194.230
2017-12-29 4.140 7.960 3.900 5.270 13,333.680
2017-12-30 5.820 7.620 4.170 4.310 18,408.530
2017-12-31 4.180 5.350 4.170 4.590 2,732.700
2018-01-01 5.030 5.790 5.030 5.240 4,915.430
2018-01-02 5.380 7.180 5.190 5.220 6,456.770
2018-01-03 5.230 6.500 5.230 5.770 3,744.850
2018-01-04 6.440 8.480 6.030 6.820 8,891.850
2018-01-05 6.910 10.300 6.910 9.000 22,251.510
2018-01-06 8.510 8.520 6.980 7.230 11,023.650
2018-01-07 6.670 10.020 6.670 9.430 13,214.260
2018-01-08 9.120 9.980 7.530 8.830 7,710.530
2018-01-09 9.100 10.290 8.360 9.940 7,456.990
2018-01-10 8.870 9.300 7.990 8.530 6,548.990
2018-01-11 8.870 9.600 8.870 9.000 962.550
2018-01-12 10.730 19.940 10.730 17.800 39,183.670
2018-01-13 17.050 27.280 14.330 21.000 76,597.080
2018-01-14 20.990 24.670 3.410 20.450 48,633.990
2018-01-15 16.920 18.050 9.710 14.340 15,139.170
2018-01-16 14.190 16.260 13.460 15.160 10,227.390
2018-01-17 13.970 15.500 13.970 15.500 1,449.250
2018-01-18 16.420 21.790 16.130 20.850 16,208.580
2018-01-19 23.640 25.570 12.030 14.730 26,788.860
2018-01-20 13.310 17.320 13.310 13.400 4,411.820
2018-01-21 12.540 12.540 12.540 12.540 0.000
2018-01-22 12.490 13.460 11.940 11.940 9,270.570
2018-01-23 12.570 13.490 10.740 10.870 9,810.390
2018-01-24 10.630 12.450 6.460 10.670 20,431.770
2018-01-25 11.100 12.210 8.940 9.000 15,385.680
2018-01-26 9.280 11.430 3.440 4.010 19,181.390
2018-01-27 4.710 7.060 2.940 3.650 21,621.210
2018-01-28 2.820 4.550 2.250 2.390 11,560.910
2018-01-29 2.150 3.310 2.070 2.430 5,168.220
2018-01-30 2.460 3.180 2.280 2.300 5,422.570
2018-01-31 2.050 2.130 1.180 1.320 3,495.840
2018-02-01 1.510 1.730 1.060 1.370 3,668.350
2018-02-02 1.420 1.670 1.160 1.180 1,942.360
2018-02-03 1.050 1.450 1.030 1.030 3,643.090
2018-02-04 0.867 0.938 0.416 0.765 1,566.780
2018-02-05 0.924 0.931 0.486 0.547 931.360
2018-02-06 0.539 0.797 0.494 0.517 466.330
2018-02-07 0.619 0.710 0.541 0.541 1,503.470
2018-02-08 0.570 2.330 0.570 2.090 7,922.420
2018-02-09 2.060 2.360 0.866 0.955 3,742.880
2018-02-10 0.901 1.370 0.901 1.210 6,906.510
2018-02-11 1.340 1.350 0.936 1.170 6,980.430
2018-02-12 1.130 1.320 1.040 1.140 2,943.080
2018-02-13 1.280 2.310 0.996 1.550 13,271.190
2018-02-14 1.640 2.110 1.520 1.530 4,910.380
2018-02-15 1.550 1.990 1.320 1.380 7,578.120
2018-02-16 1.500 1.900 1.500 1.510 3,931.040
2018-02-17 1.420 1.460 1.090 1.090 1,734.830
2018-02-18 1.170 1.680 0.794 1.400 3,044.150
2018-02-19 1.090 1.690 0.801 0.814 3,054.320
2018-02-20 0.758 0.862 0.744 0.744 1,906.960
2018-02-21 0.699 0.788 0.652 0.652 1,644.700
2018-02-22 0.674 0.791 0.565 0.644 1,172.320
2018-02-23 0.737 0.798 0.539 0.619 1,431.290
2018-02-24 0.613 0.628 0.431 0.441 1,135.620
2018-02-25 0.474 0.849 0.467 0.682 1,611.840
2018-02-26 0.700 0.848 0.487 0.496 2,499.890
2018-02-27 0.484 0.519 0.484 0.502 1,329.630
2018-02-28 0.531 0.546 0.514 0.525 1,201.360
2018-03-01 0.530 0.545 0.519 0.530 1,067.420
2018-03-02 0.539 0.539 0.442 0.516 1,321.370
2018-03-03 0.448 0.514 0.290 0.312 657.190
2018-03-04 0.292 0.355 0.292 0.326 517.970
2018-03-05 0.306 0.322 0.163 0.204 426.180
2018-03-06 0.189 0.656 0.166 0.275 1,511.370
2018-03-07 0.258 0.389 0.206 0.317 709.600
2018-03-08 0.315 0.638 0.231 0.307 2,659.860
2018-03-09 0.293 0.528 0.293 0.371 547.200
2018-03-10 0.405 0.573 0.401 0.439 1,324.040
2018-03-11 0.421 0.491 0.421 0.439 661.500
2018-03-12 0.440 0.475 0.303 0.323 412.230
2018-03-13 0.290 0.339 0.247 0.272 454.670
2018-03-14 0.273 0.327 0.273 0.294 386.290
2018-03-15 0.295 0.317 0.274 0.274 244.850
2018-03-16 0.260 0.528 0.237 0.237 1,518.690
2018-03-17 0.247 0.320 0.247 0.284 824.080
2018-03-18 0.285 0.413 0.224 0.246 1,173.320
2018-03-19 0.242 0.301 0.242 0.250 506.520
2018-03-20 0.250 0.283 0.248 0.250 322.780
2018-03-21 0.245 0.262 0.244 0.245 266.040
2018-03-22 0.250 0.250 0.233 0.249 269.980
2018-03-23 0.238 0.256 0.222 0.222 690.000
2018-03-24 0.221 0.241 0.215 0.215 659.160
2018-03-25 0.207 0.222 0.207 0.207 228.600
2018-03-26 0.198 0.205 0.198 0.198 323.400
2018-03-27 0.202 0.202 0.096 0.112 437.190
2018-03-28 0.100 0.164 0.100 0.143 340.810
2018-03-29 0.132 0.158 0.128 0.129 280.930
2018-03-30 0.131 0.136 0.131 0.131 207.110
2018-03-31 0.129 0.129 0.129 0.129 248.160
2018-04-01 0.133 0.138 0.131 0.131 193.250
2018-04-02 0.138 0.142 0.134 0.134 216.360
2018-04-03 0.123 0.131 0.123 0.123 171.260
2018-04-04 0.122 0.122 0.097 0.097 105.310
2018-04-05 0.096 0.112 0.094 0.096 144.420
2018-04-06 0.100 0.115 0.099 0.103 172.990
2018-04-07 0.105 0.117 0.105 0.105 138.480
2018-04-08 0.101 0.134 0.096 0.099 243.860
2018-04-09 0.109 0.140 0.086 0.096 243.530
2018-04-10 0.098 0.143 0.098 0.105 229.090
2018-04-11 0.120 0.126 0.112 0.112 292.440
2018-04-12 0.112 0.195 0.112 0.120 363.720
2018-04-13 0.122 0.225 0.122 0.122 193.370
2018-04-14 0.128 0.168 0.122 0.122 299.830
2018-04-15 0.117 0.117 0.098 0.099 242.400
2018-04-16 0.097 0.110 0.097 0.097 127.270
2018-04-17 0.101 0.107 0.101 0.101 117.220
2018-04-18 0.103 0.108 0.100 0.100 193.210
2018-04-19 0.107 0.115 0.029 0.092 218.270
2018-04-20 0.093 0.110 0.093 0.096 108.800
2018-04-21 0.095 0.103 0.072 0.075 190.500
2018-04-22 0.076 0.076 0.048 0.052 123.220
2018-04-23 0.056 0.079 0.051 0.060 151.040
2018-04-24 0.055 0.059 0.047 0.051 63.560
2018-04-25 0.053 0.086 0.049 0.084 370.240
2018-04-26 0.065 0.097 0.063 0.097 347.750
2018-04-27 0.102 0.102 0.071 0.071 127.000
2018-04-28 0.071 0.071 0.054 0.060 64.270
2018-04-29 0.059 0.071 0.056 0.058 147.110
2018-04-30 0.057 0.074 0.055 0.063 132.350
2018-05-01 0.064 0.065 0.056 0.056 64.010
2018-05-02 0.060 0.063 0.059 0.059 75.190
2018-05-03 0.059 0.060 0.051 0.052 45.610
2018-05-04 0.053 0.060 0.051 0.051 54.670
2018-05-05 0.050 0.102 0.049 0.074 1,079.920
2018-05-06 0.058 0.066 0.049 0.049 94.020
2018-05-07 0.048 0.057 0.047 0.047 114.080
2018-05-08 0.048 0.049 0.047 0.047 88.030
2018-05-09 0.045 0.052 0.045 0.052 113.460
2018-05-10 0.049 0.051 0.049 0.050 59.540
2018-05-11 0.050 0.053 0.043 0.045 109.090
2018-05-12 0.046 0.046 0.044 0.044 60.260
2018-05-13 0.044 0.049 0.044 0.046 99.020
2018-05-14 0.045 0.047 0.044 0.044 97.820
2018-05-15 0.044 0.049 0.044 0.046 61.700
2018-05-16 0.045 0.048 0.043 0.044 87.910
2018-05-17 0.045 0.049 0.044 0.044 56.100
2018-05-18 0.044 0.044 0.042 0.042 42.630
2018-05-19 0.044 0.050 0.043 0.043 48.830
2018-05-20 0.042 0.044 0.038 0.038 52.840
2018-05-21 0.037 0.041 0.037 0.041 19.030
2018-05-22 0.034 0.034 0.034 0.034 45.690
2018-05-23 0.035 0.036 0.035 0.036 77.830
2018-05-24 0.034 0.037 0.030 0.034 70.980
2018-05-25 0.034 0.034 0.029 0.030 30.080
2018-05-26 0.030 0.034 0.030 0.030 87.380
2018-05-27 0.029 0.035 0.029 0.029 42.170
2018-05-28 0.031 0.037 0.031 0.031 60.060
2018-05-29 0.031 0.036 0.031 0.036 37.200
2018-05-30 0.032 0.041 0.032 0.033 225.790
2018-05-31 0.033 0.042 0.033 0.035 48.720
2018-06-01 0.035 0.042 0.035 0.035 48.700
2018-06-02 0.035 0.035 0.033 0.033 134.180
2018-06-03 0.030 0.030 0.029 0.029 46.450
2018-06-04 0.029 0.031 0.029 0.030 37.010
2018-06-05 0.030 0.030 0.030 0.030 35.210
2018-06-06 0.030 0.030 0.028 0.028 35.170
2018-06-07 0.027 0.028 0.027 0.028 13.800
2018-06-08 0.027 0.027 0.027 0.027 29.220
2018-06-09 0.025 0.025 0.025 0.025 23.060
2018-06-10 0.025 0.025 0.025 0.025 26.880
2018-06-11 0.024 0.026 0.023 0.026 39.470
2018-06-12 0.021 0.021 0.018 0.020 21.110
2018-06-13 0.021 0.021 0.019 0.020 20.450
2018-06-14 0.019 0.019 0.019 0.019 13.790
2018-06-15 0.020 0.055 0.020 0.029 301.530
2018-06-16 0.029 0.032 0.029 0.032 28.340
2018-06-17 0.034 0.034 0.021 0.021 27.760
2018-06-18 0.021 0.030 0.021 0.024 62.270
2018-06-19 0.024 0.031 0.022 0.023 78.230
2018-06-20 0.023 0.023 0.023 0.023 25.290
2018-06-21 0.021 0.021 0.019 0.020 13.780
2018-06-22 0.020 0.024 0.020 0.021 47.800
2018-06-23 0.021 0.040 0.021 0.040 4,365.490
2018-06-24 0.041 0.192 0.025 0.026 4,886.070
2018-06-25 0.025 0.045 0.021 0.022 365.520
2018-06-26 0.022 0.024 0.020 0.020 211.330
2018-06-27 0.018 0.023 0.018 0.023 293.860
2018-06-28 0.024 0.024 0.019 0.019 18.770
2018-06-29 0.020 0.022 0.020 0.020 35.630
2018-06-30 0.020 0.023 0.020 0.020 27.350
2018-07-01 0.021 0.021 0.021 0.021 8.050
2018-07-02 0.021 0.026 0.021 0.021 125.150
2018-07-03 0.021 0.175 0.021 0.069 18,411.740
2018-07-04 0.067 0.111 0.033 0.036 1,033.910
2018-07-05 0.036 0.067 0.030 0.040 941.810
2018-07-06 0.041 0.068 0.030 0.030 391.150
2018-07-07 0.030 0.042 0.024 0.025 113.530
2018-07-08 0.025 0.045 0.025 0.030 79.510
2018-07-09 0.028 0.028 0.023 0.023 658.290
2018-07-10 0.024 0.028 0.023 0.024 44.070
2018-07-11 0.023 0.024 0.020 0.020 102.160
2018-07-12 0.020 0.021 0.020 0.020 51.230
2018-07-13 0.020 0.021 0.020 0.020 27.270
2018-07-14 0.020 0.021 0.020 0.020 19.890
2018-07-15 0.022 0.029 0.022 0.023 81.630
2018-07-16 0.025 0.031 0.024 0.024 37.750
2018-07-17 0.024 0.024 0.024 0.024 1.810

Cryptocurrency Converter & Calculator

=