Rank 1032
Maker (MKR)
MKR
Just now
$ 339.701 (-1.76%)
Mkt. Cap.
$ 339.7 M
Vol. 24H
MKR 3.066 ($ 1,040.389)
Open 24h
$ 345.782
Low/High 24h
$ 336.226 - $ 348.389
Last trade
MKR 0 ( $ 0) / BitMart
Loading chart ...

Reddit

Code Repositories Github

Website Live Widget For Maker (MKR)

Maker (MKR)
339.701 USD (-1.76%)
Rank

1032
MARKET CAP

$ 339.7 M
VOLUME (24H)

$ 1,040.389

Historical data for Maker (MKR)

Currency in USD
Open/Close in

From: To:

Date Open High Low Close Volume
2017-01-29 53.100 53.100 53.100 53.100 0.000
2017-01-30 53.550 53.550 53.550 53.550 0.000
2017-01-31 53.550 53.550 53.550 53.550 0.000
2017-02-01 53.900 53.900 53.900 53.900 0.000
2017-02-02 54.750 54.750 54.750 54.750 0.000
2017-02-03 56.600 56.600 56.600 56.600 0.000
2017-02-04 56.100 56.100 56.100 56.100 0.000
2017-02-05 56.600 56.600 56.600 56.600 0.000
2017-02-06 57.250 57.250 57.250 57.250 0.000
2017-02-07 56.950 56.950 56.950 56.950 0.000
2017-02-08 54.700 54.700 54.700 54.700 0.000
2017-02-09 56.700 56.700 56.700 56.700 0.000
2017-02-10 57.150 57.150 57.150 57.150 0.000
2017-02-11 57.100 57.100 57.100 57.100 0.000
2017-02-12 56.950 56.950 56.950 56.950 0.000
2017-02-13 65.000 65.000 65.000 65.000 0.000
2017-02-14 64.850 64.850 64.850 64.850 0.000
2017-02-15 64.750 64.750 64.750 64.750 0.000
2017-02-16 63.600 63.600 63.600 63.600 0.000
2017-02-17 64.150 64.150 64.150 64.150 0.000
2017-02-18 64.100 64.100 64.100 64.100 0.000
2017-02-19 62.600 62.600 62.600 62.600 0.000
2017-02-20 63.850 63.850 63.850 63.850 0.000
2017-02-21 63.450 63.450 63.450 63.450 0.000
2017-02-22 65.650 65.650 65.650 65.650 0.000
2017-02-23 65.550 65.550 65.550 65.550 0.000
2017-02-24 67.850 67.850 67.850 67.850 0.000
2017-02-25 72.950 72.950 72.950 72.950 0.000
2017-02-26 46.650 46.650 46.650 46.650 0.047
2017-02-27 48.210 48.210 48.210 48.210 0.000
2017-02-28 52.650 52.650 52.650 52.650 0.000
2017-03-01 57.240 57.240 57.240 57.240 0.000
2017-03-02 58.440 58.440 58.440 58.440 0.000
2017-03-03 55.830 55.830 55.830 55.830 0.000
2017-03-04 57.660 57.660 57.660 57.660 0.000
2017-03-05 59.250 59.250 59.250 59.250 0.000
2017-03-06 56.730 56.730 56.730 56.730 0.000
2017-03-07 49.620 49.620 49.620 49.620 0.000
2017-03-08 53.130 53.130 53.130 53.130 0.000
2017-03-09 57.390 57.390 57.390 57.390 0.000
2017-03-10 64.350 64.350 64.350 64.350 0.000
2017-03-11 69.930 69.930 69.930 69.930 0.000
2017-03-12 85.350 85.350 85.350 85.350 0.000
2017-03-13 85.740 85.740 85.740 85.740 0.000
2017-03-14 105.540 105.540 105.540 105.540 0.000
2017-03-15 136.530 136.530 136.530 136.530 0.000
2017-03-16 133.440 133.440 133.440 133.440 0.000
2017-03-17 102.000 102.000 102.000 102.000 0.000
2017-03-18 129.360 129.360 129.360 129.360 0.000
2017-03-19 127.530 127.530 127.530 127.530 0.000
2017-03-20 128.010 128.010 128.010 128.010 0.000
2017-03-21 124.950 124.950 124.950 124.950 0.000
2017-03-22 129.600 129.600 129.600 129.600 0.000
2017-03-23 159.570 159.570 159.570 159.570 0.000
2017-03-24 151.860 151.860 151.860 151.860 0.000
2017-03-25 151.890 151.890 151.890 151.890 0.000
2017-03-26 147.180 147.180 147.180 147.180 0.000
2017-03-27 150.750 150.750 150.750 150.750 0.000
2017-03-28 159.210 159.210 159.210 159.210 0.000
2017-03-29 155.730 155.730 155.730 155.730 0.000
2017-03-30 149.730 149.730 149.730 149.730 0.000
2017-03-31 151.800 151.800 151.800 151.800 0.000
2017-04-01 145.650 145.650 145.650 145.650 0.000
2017-04-02 132.390 132.390 132.390 132.390 0.000
2017-04-03 133.290 133.290 133.290 133.290 0.000
2017-04-04 134.700 134.700 134.700 134.700 0.000
2017-04-05 129.690 129.690 129.690 129.690 0.000
2017-04-06 126.930 126.930 48.660 48.660 38.340
2017-04-07 51.030 51.030 51.030 51.030 0.000
2017-04-08 50.280 50.280 50.280 50.280 0.000
2017-04-09 50.300 50.300 50.300 50.300 0.000
2017-04-10 50.300 50.300 50.300 50.300 0.000
2017-04-11 53.340 53.340 53.340 53.340 0.000
2017-04-12 57.470 57.470 57.470 57.470 0.000
2017-04-13 54.420 54.420 54.420 54.420 0.000
2017-04-14 56.220 56.220 56.220 56.220 0.000
2017-04-15 55.450 55.450 55.450 55.450 0.000
2017-04-16 55.130 55.130 55.130 55.130 0.000
2017-04-17 57.360 57.360 57.360 57.360 0.000
2017-04-18 55.060 55.060 55.060 55.060 0.000
2017-04-19 56.760 56.760 56.760 56.760 0.000
2017-04-20 55.510 55.510 55.510 55.510 0.000
2017-04-21 55.670 55.670 55.670 55.670 0.000
2017-04-22 56.060 56.060 56.060 56.060 0.000
2017-04-23 57.430 57.430 57.430 57.430 0.000
2017-04-24 57.600 57.600 57.600 57.600 0.000
2017-04-25 61.270 61.270 61.270 61.270 0.000
2017-04-26 72.610 81.450 72.610 81.450 62.720
2017-04-27 93.420 93.420 93.420 93.420 0.000
2017-04-28 90.080 90.080 90.080 90.080 0.000
2017-04-29 102.980 102.980 102.980 102.980 0.000
2017-04-30 100.010 100.010 100.010 100.010 0.000
2017-05-01 99.650 99.650 99.650 99.650 0.000
2017-05-02 103.680 103.680 103.680 103.680 0.000
2017-05-03 121.970 121.970 121.970 121.970 0.000
2017-05-04 117.120 117.120 117.120 117.120 0.000
2017-05-05 122.320 122.320 122.320 122.320 0.000
2017-05-06 116.690 116.690 116.690 116.690 0.000
2017-05-07 114.020 114.020 114.020 114.020 0.000
2017-05-08 111.290 111.290 111.290 111.290 0.000
2017-05-09 113.300 113.300 113.300 113.300 0.000
2017-05-10 113.780 113.780 113.780 113.780 0.000
2017-05-11 109.840 109.840 109.840 109.840 0.000
2017-05-12 113.470 113.470 113.470 113.470 0.000
2017-05-13 114.450 114.450 114.450 114.450 0.000
2017-05-14 116.510 116.510 116.510 116.510 297.100
2017-05-15 113.260 113.260 113.260 113.260 0.000
2017-05-16 112.200 112.200 112.200 112.200 0.000
2017-05-17 123.690 123.690 123.690 123.690 12.370
2017-05-18 160.450 160.450 160.450 160.450 0.000
2017-05-19 158.750 158.750 158.750 158.750 111.440
2017-05-20 190.920 190.920 190.920 190.920 0.000
2017-05-21 206.900 206.900 206.900 206.900 0.000
2017-05-22 218.660 218.660 218.660 218.660 0.000
2017-05-23 249.010 249.010 249.010 249.010 0.000
2017-05-24 228.760 228.760 228.760 228.760 0.000
2017-05-25 210.050 210.050 210.050 210.050 0.000
2017-05-26 202.050 202.050 202.050 202.050 0.000
2017-05-27 222.990 222.990 222.990 222.990 0.000
2017-05-28 250.480 250.480 250.480 250.480 0.000
2017-05-29 294.870 294.870 294.870 294.870 0.000
2017-05-30 294.950 294.950 294.950 294.950 0.000
2017-05-31 284.700 284.700 284.700 284.700 0.000
2017-06-01 286.430 286.430 286.430 286.430 0.000
2017-06-02 289.350 289.350 289.350 289.350 0.000
2017-06-03 316.000 316.000 316.000 316.000 0.000
2017-06-04 319.600 319.600 319.600 319.600 0.000
2017-06-05 340.900 340.900 340.900 340.900 0.000
2017-06-06 329.940 329.940 329.940 329.940 0.000
2017-06-07 334.640 334.640 334.640 334.640 0.000
2017-06-08 360.050 360.050 360.050 360.050 0.000
2017-06-09 433.380 433.380 433.380 433.380 0.000
2017-06-10 438.190 438.190 438.190 438.190 0.000
2017-06-11 509.110 509.110 509.110 509.110 0.000
2017-06-12 500.640 500.640 500.640 500.640 0.000
2017-06-13 443.550 443.550 443.550 443.550 0.000
2017-06-14 444.640 444.640 444.640 444.640 0.000
2017-06-15 456.160 456.160 456.160 456.160 0.000
2017-06-16 474.850 474.850 474.850 474.850 0.000
2017-06-17 453.470 453.470 453.470 453.470 0.000
2017-06-18 462.080 462.080 462.080 462.080 0.000
2017-06-19 452.180 452.180 452.180 452.180 0.000
2017-06-20 419.640 419.640 419.640 419.640 0.000
2017-06-21 414.050 414.050 414.050 414.050 0.000
2017-06-22 421.640 421.640 421.640 421.640 0.000
2017-06-23 392.860 392.860 392.860 392.860 0.000
2017-06-24 360.370 360.370 360.370 360.370 153.880
2017-06-25 327.250 327.250 327.250 327.250 0.000
2017-06-26 369.120 369.120 369.120 369.120 0.000
2017-06-27 407.460 407.460 407.460 407.460 0.000
2017-06-28 377.840 377.840 377.840 377.840 0.000
2017-06-29 362.080 362.080 362.080 362.080 0.000
2017-06-30 336.690 336.690 336.690 336.690 0.000
2017-07-01 366.350 366.350 366.350 366.350 0.000
2017-07-02 356.570 356.570 356.570 356.570 0.000
2017-07-03 347.070 347.070 347.070 347.070 0.000
2017-07-04 343.140 343.140 343.140 343.140 0.000
2017-07-05 342.990 342.990 342.990 342.990 0.000
2017-07-06 310.810 310.810 310.810 310.810 0.000
2017-07-07 316.910 316.910 316.910 316.910 0.000
2017-07-08 306.660 306.660 306.660 306.660 0.000
2017-07-09 265.430 265.430 265.430 265.430 0.000
2017-07-10 245.810 245.810 245.810 245.810 0.000
2017-07-11 289.150 289.150 266.740 266.740 938.920
2017-07-12 244.440 244.440 244.440 244.440 0.000
2017-07-13 234.600 234.600 234.600 234.600 0.000
2017-07-14 201.230 201.230 201.230 201.230 0.000
2017-07-15 184.950 184.950 184.950 184.950 0.000
2017-07-16 226.060 226.060 226.060 226.060 0.000
2017-07-17 270.240 270.240 270.240 270.240 0.000
2017-07-18 231.350 231.350 231.350 231.350 0.000
2017-07-19 269.330 269.330 269.330 269.330 0.000
2017-07-20 257.430 257.430 257.430 257.430 0.000
2017-07-21 274.260 274.260 274.260 274.260 0.000
2017-07-22 271.700 271.700 271.700 271.700 0.000
2017-07-23 268.320 268.320 268.320 268.320 0.000
2017-07-24 242.270 242.270 242.270 242.270 0.000
2017-07-25 241.430 241.430 241.430 241.430 0.000
2017-07-26 241.490 261.780 241.490 261.780 104.710
2017-07-27 246.660 246.660 246.660 246.660 0.000
2017-07-28 265.920 265.920 265.920 265.920 0.000
2017-07-29 253.850 253.850 253.850 253.850 0.000
2017-07-30 259.720 259.720 259.720 259.720 0.000
2017-07-31 291.410 291.410 291.410 291.410 0.000
2017-08-01 281.370 281.370 281.370 281.370 0.000
2017-08-02 289.460 289.460 289.460 289.460 0.000
2017-08-03 284.570 284.570 284.570 284.570 0.000
2017-08-04 326.490 326.490 326.490 326.490 0.000
2017-08-05 341.280 341.280 341.280 341.280 0.000
2017-08-06 348.220 348.220 348.220 348.220 0.000
2017-08-07 382.500 382.500 382.500 382.500 0.000
2017-08-08 380.910 380.910 380.910 380.910 0.000
2017-08-09 384.780 384.780 384.780 384.780 0.000
2017-08-10 399.020 399.020 399.020 399.020 0.000
2017-08-11 397.350 397.350 397.350 397.350 0.000
2017-08-12 382.640 382.640 382.640 382.640 0.000
2017-08-13 385.920 385.920 385.920 385.920 0.000
2017-08-14 369.610 369.610 369.610 369.610 0.000
2017-08-15 388.780 388.780 388.780 388.780 0.000
2017-08-16 387.390 387.390 387.390 387.390 0.000
2017-08-17 377.480 377.480 377.480 377.480 0.000
2017-08-18 378.000 378.000 378.000 378.000 0.000
2017-08-19 384.680 384.680 384.680 384.680 0.000
2017-08-20 415.190 415.190 415.190 415.190 0.000
2017-08-21 404.250 404.250 404.250 404.250 0.000
2017-08-22 409.450 409.450 409.450 409.450 0.000
2017-08-23 419.610 419.610 419.610 419.610 0.000
2017-08-24 425.780 425.780 425.780 425.780 0.000
2017-08-25 429.390 429.390 429.390 429.390 0.000
2017-08-26 448.770 448.770 448.770 448.770 0.000
2017-08-27 448.480 448.480 448.480 448.480 0.000
2017-08-28 480.330 480.330 480.330 480.330 0.000
2017-08-29 495.180 495.180 495.180 495.180 0.000
2017-08-30 500.950 500.950 500.950 500.950 0.000
2017-08-31 504.930 504.930 504.930 504.930 504.930
2017-09-01 452.830 452.830 452.830 452.830 0.000
2017-09-02 454.660 454.660 454.660 454.660 0.000
2017-09-03 227.770 227.770 227.770 227.770 22.780
2017-09-04 238.460 238.460 238.460 238.460 0.000
2017-09-05 254.190 254.190 254.190 254.190 0.000
2017-09-06 251.530 251.530 251.530 251.530 0.000
2017-09-07 230.040 230.040 230.040 230.040 0.000
2017-09-08 227.840 227.840 227.840 227.840 0.000
2017-09-09 224.410 224.410 224.410 224.410 0.000
2017-09-10 223.460 223.460 223.460 223.460 0.000
2017-09-11 2,885.120 2,885.120 349.980 349.980 10.150
2017-09-12 24.830 24.830 24.830 24.830 99.070
2017-09-13 20.080 20.080 20.080 20.080 0.000
2017-09-14 23.360 23.360 23.360 23.360 0.000
2017-09-15 22.900 22.900 22.900 22.900 0.000
2017-09-16 23.260 23.260 23.260 23.260 0.000
2017-09-17 26.780 26.780 26.780 26.780 0.000
2017-09-18 25.470 25.470 25.470 25.470 0.000
2017-09-19 25.520 25.520 25.520 25.520 0.000
2017-09-20 23.200 23.200 23.200 23.200 0.000
2017-09-21 23.660 23.660 23.660 23.660 0.000
2017-09-22 25.750 25.750 25.750 25.750 0.000
2017-09-23 25.430 25.430 25.430 25.430 0.000
2017-09-24 26.540 26.540 26.540 26.540 0.000
2017-09-25 25.980 25.980 25.980 25.980 0.000
2017-09-26 27.900 27.900 27.900 27.900 0.000
2017-09-27 27.250 27.250 27.250 27.250 0.000
2017-09-28 26.330 26.330 26.330 26.330 0.000
2017-09-29 27.250 27.250 27.250 27.250 0.000
2017-09-30 215.800 334.350 215.800 334.350 151.460
2017-10-01 326.490 326.490 326.490 326.490 0.000
2017-10-02 320.990 320.990 320.990 320.990 0.000
2017-10-03 320.850 320.850 320.850 320.850 0.000
2017-10-04 324.490 324.490 324.490 324.490 0.000
2017-10-05 339.160 339.160 339.160 339.160 0.000
2017-10-06 342.390 342.390 342.390 342.390 0.000
2017-10-07 340.440 340.440 340.440 340.440 0.000
2017-10-08 326.650 326.650 326.650 326.650 0.000
2017-10-09 235.780 244.740 235.780 244.740 49.930
2017-10-10 248.350 248.350 248.350 248.350 0.000
2017-10-11 248.370 248.370 248.370 248.370 0.000
2017-10-12 276.200 276.200 276.200 276.200 0.000
2017-10-13 267.660 267.660 267.660 267.660 401.490
2017-10-14 265.900 265.900 265.900 265.900 398.850
2017-10-15 264.040 264.040 264.040 264.040 0.000
2017-10-16 249.750 249.750 249.750 249.750 0.000
2017-10-17 247.700 247.700 247.700 247.700 0.000
2017-10-18 240.430 240.430 240.430 240.430 7.210
2017-10-19 237.040 237.040 187.910 187.910 22.490
2017-10-20 185.720 185.720 185.720 185.720 0.000
2017-10-21 147.010 176.420 147.010 176.420 83.620
2017-10-22 205.390 205.390 205.390 205.390 109.470
2017-10-23 213.480 213.480 198.660 198.660 57.470
2017-10-24 198.550 231.150 198.550 231.150 663.400
2017-10-25 230.520 230.520 230.520 230.520 0.000
2017-10-26 231.160 231.160 231.160 231.160 0.000
2017-10-27 219.720 219.720 219.720 219.720 125.790
2017-10-28 227.730 227.730 227.730 227.730 0.000
2017-10-29 229.790 229.790 229.790 229.790 0.000
2017-10-30 227.430 227.430 227.430 227.430 0.000
2017-10-31 216.780 216.780 216.780 216.780 0.000
2017-11-01 213.410 213.410 213.410 213.410 0.000
2017-11-02 228.050 228.050 228.050 228.050 31.930
2017-11-03 231.030 231.030 231.030 231.030 2,800.080
2017-11-04 228.100 236.980 228.100 236.980 1,869.770
2017-11-05 184.330 184.330 184.330 184.330 0.174
2017-11-06 181.230 229.090 181.230 229.090 2,119.080
2017-11-07 241.270 241.270 238.200 238.200 2,100.920
2017-11-08 247.740 247.740 247.740 247.740 0.000
2017-11-09 230.070 230.070 230.070 230.070 0.000
2017-11-10 243.210 243.210 243.210 243.210 972.840
2017-11-11 220.330 220.330 220.330 220.330 220.330
2017-11-12 226.510 226.510 226.510 226.510 0.000
2017-11-13 234.300 234.300 234.300 234.300 1.630
2017-11-14 231.840 256.680 231.840 231.840 140.980
2017-11-15 231.220 255.670 231.220 255.670 823.260
2017-11-16 256.750 256.750 256.750 256.750 0.000
2017-11-17 263.450 263.450 263.450 263.450 105.910
2017-11-18 269.140 283.680 269.140 277.300 32,546.700
2017-11-19 287.550 404.480 253.720 272.110 234,047.250
2017-11-20 266.780 281.210 266.780 280.090 9,545.470
2017-11-21 297.060 457.010 32.560 32.560 358.490
2017-11-22 344.770 344.770 344.770 344.770 1,179.110
2017-11-23 398.920 404.570 376.340 404.570 153,963.160
2017-11-24 394.920 413.500 362.120 394.920 195,477.500
2017-11-25 399.960 405.610 399.960 404.660 9,432.620
2017-11-26 408.710 570.290 403.950 421.060 1,612.660
2017-11-27 412.650 414.510 376.510 383.510 16,483.260
2017-11-28 363.310 363.310 331.250 331.250 1,629.750
2017-11-29 337.880 380.450 337.880 380.450 15,438.660
2017-11-30 378.960 397.880 376.700 376.700 5,315.240
2017-12-01 373.740 394.760 373.470 394.760 1,365.870
2017-12-02 404.960 404.960 370.250 404.910 3,129.950
2017-12-03 408.520 408.520 396.890 396.890 4,048.280
2017-12-04 385.870 394.950 368.210 394.950 9,233.930
2017-12-05 359.110 359.110 359.110 359.110 55,378.350
2017-12-06 357.980 368.420 357.980 357.980 49,823.660
2017-12-07 383.980 402.050 383.980 402.050 37,221.790
2017-12-08 945.720 945.720 420.850 425.570 3,868.430
2017-12-09 392.840 480.140 392.840 398.950 66,129.950
2017-12-10 469.150 564.620 420.900 482.490 73,097.240
2017-12-11 604.000 722.170 604.000 617.130 117,359.610
2017-12-12 643.160 824.930 643.160 817.940 112,777.570
2017-12-13 811.490 818.420 797.620 804.550 55,087.540
2017-12-14 793.750 875.870 718.480 793.750 183,030.810
2017-12-15 803.680 1,316.380 803.680 1,108.530 719,413.800
2017-12-16 1,133.980 1,177.040 1,004.790 1,090.920 282,635.550
2017-12-17 1,226.140 3,929.950 1,108.250 1,218.280 424,058.900
2017-12-18 1,259.380 6,500.000 1,259.380 1,389.380 963,187.690
2017-12-19 1,366.580 1,518.420 974.990 1,014.950 196,717.610
2017-12-20 1,002.530 1,002.530 1,002.530 1,002.530 0.000
2017-12-21 835.440 835.440 835.440 835.440 0.000
2017-12-22 875.550 1,050.660 875.550 1,001.630 24,019.090
2017-12-23 966.550 1,250.430 878.680 1,250.430 79,539.850
2017-12-24 1,337.810 1,337.810 940.080 1,236.570 59,825.260
2017-12-25 1,325.980 1,356.120 1,069.830 1,069.830 196,185.430
2017-12-26 1,154.310 1,154.310 1,035.920 1,087.710 124,825.600
2017-12-27 1,053.530 1,060.700 1,003.370 1,010.530 28,678.840
2017-12-28 1,050.230 1,072.420 998.460 1,035.440 14,630.770
2017-12-29 970.190 970.190 963.260 963.260 1,984.320
2017-12-30 1,030.170 1,037.580 407.620 941.240 146,381.640
2017-12-31 1,005.750 1,051.120 945.250 1,020.870 20,325.520
2018-01-01 1,180.900 1,189.520 1,017.120 1,034.360 15,039.590
2018-01-02 1,129.320 1,298.720 1,082.260 1,082.260 12,705.730
2018-01-03 1,086.550 1,171.590 944.830 944.830 40,948.930
2018-01-04 1,063.840 1,083.190 967.130 1,015.490 23,102.400
2018-01-05 1,066.790 1,388.850 1,066.790 1,227.820 3,560.680
2018-01-06 1,363.660 1,419.540 1,229.530 1,229.530 25,119.300
2018-01-07 1,249.720 1,351.970 1,249.720 1,249.720 63,560.760
2018-01-08 1,508.410 1,534.200 1,155.160 1,353.700 78,473.990
2018-01-09 1,248.990 1,461.320 1,125.340 1,125.340 53,566.180
2018-01-10 1,026.530 1,138.180 937.660 1,069.820 17,545.050
2018-01-11 1,184.110 2,421.180 1,184.110 1,424.960 17,256.270
2018-01-12 1,565.070 1,800.530 1,537.370 1,662.020 56,591.780
2018-01-13 1,298.300 1,495.430 1,298.300 1,495.430 30,820.810
2018-01-14 1,406.560 1,406.560 1,291.480 1,291.480 1,666.010
2018-01-15 1,060.760 1,060.760 966.240 1,060.760 12,092.660
2018-01-16 1,393.580 1,393.580 1,004.200 1,127.160 9,614.670
2018-01-17 1,114.270 1,590.360 1,073.750 1,387.770 164,880.950
2018-01-18 1,431.560 1,898.370 1,410.810 1,493.800 44,335.980
2018-01-19 1,656.720 1,771.770 1,162.010 1,748.760 40,536.260
2018-01-20 1,594.620 1,741.490 1,563.140 1,573.630 42,519.480
2018-01-21 1,499.460 1,569.430 1,449.480 1,539.450 57,375.300
2018-01-22 1,516.080 1,555.460 1,437.330 1,535.770 172,482.330
2018-01-23 1,666.990 1,666.990 1,539.580 1,603.290 27,063.540
2018-01-24 1,580.020 1,611.410 1,360.280 1,412.600 16,965.330
2018-01-25 1,415.580 1,509.960 1,415.580 1,468.010 5,138.040
2018-01-26 1,552.710 1,630.350 1,430.710 1,497.260 5,135.600
2018-01-27 1,662.630 1,773.480 802.500 1,514.840 55,549.180
2018-01-28 1,439.050 2,304.820 1,392.250 1,427.350 10,990.600
2018-01-29 1,297.770 1,414.790 1,255.220 1,414.790 24,291.940
2018-01-30 1,478.040 2,044.810 1,311.350 1,333.570 9,708.390
2018-01-31 1,231.430 1,293.000 1,200.640 1,272.480 19,507.120
2018-02-01 1,137.660 1,220.240 1,055.090 1,156.010 102,272.200
2018-02-02 1,194.170 3,407.750 1,067.960 1,203.880 5,501.730
2018-02-03 1,026.210 1,142.070 1,009.660 1,026.210 11,739.840
2018-02-04 868.850 952.260 729.830 813.240 9,905.260
2018-02-05 918.460 957.710 879.210 926.310 29,095.400
2018-02-06 887.140 954.800 857.060 917.210 16,995.900
2018-02-07 992.530 1,025.070 943.720 976.260 4,490.800
2018-02-08 1,079.790 1,106.130 1,044.680 1,071.010 13,387.630
2018-02-09 1,037.920 1,080.450 1,037.920 1,046.420 4,279.860
2018-02-10 997.830 1,022.160 989.710 989.710 3,513.470
2018-02-11 1,055.630 1,081.590 1,029.670 1,046.980 5,925.910
2018-02-12 1,017.590 1,042.820 1,017.590 1,026.000 3,385.800
2018-02-13 1,122.530 1,140.940 1,104.130 1,104.130 7,463.920
2018-02-14 1,113.540 1,150.660 1,113.540 1,122.820 4,165.660
2018-02-15 1,135.000 1,153.760 1,125.620 1,144.380 11,615.460
2018-02-16 1,189.220 1,218.460 1,130.730 1,130.730 10,956.770
2018-02-17 1,060.120 1,069.260 1,041.850 1,069.260 21,866.370
2018-02-18 1,099.550 1,137.150 1,090.160 1,118.350 22,120.960
2018-02-19 1,053.770 1,080.330 1,044.910 1,053.770 8,114.030
2018-02-20 999.720 1,033.320 982.920 1,033.320 22,836.370
2018-02-21 989.690 989.690 925.320 965.560 12,928.850
2018-02-22 1,025.640 1,025.640 974.360 991.450 4,064.950
2018-02-23 966.850 1,000.190 916.840 983.520 51,300.400
2018-02-24 991.530 1,008.340 966.320 983.130 11,600.930
2018-02-25 1,015.120 1,049.820 1,015.120 1,023.790 6,316.780
2018-02-26 1,028.460 1,054.610 1,019.750 1,037.180 6,990.590
2018-02-27 1,013.290 1,038.830 1,013.290 1,038.830 4,404.640
2018-02-28 1,061.240 1,069.940 1,035.150 1,052.540 13,883.000
2018-03-01 1,035.280 1,035.280 983.940 983.940 3,414.270
2018-03-02 984.000 1,026.780 855.650 1,018.220 35,627.520
2018-03-03 1,029.150 1,063.740 873.480 942.660 7,531.850
2018-03-04 925.870 985.330 925.870 951.350 3,938.590
2018-03-05 913.570 970.670 913.570 954.360 11,070.580
2018-03-06 878.820 908.870 863.800 886.330 11,708.420
2018-03-07 824.620 852.570 810.640 838.600 10,448.960
2018-03-08 872.300 872.300 828.690 828.690 3,986.000
2018-03-09 777.820 805.110 764.180 805.110 8,791.800
2018-03-10 850.020 857.230 821.210 821.210 1,379.630
2018-03-11 794.600 836.420 794.600 815.510 4,672.870
2018-03-12 807.250 814.150 786.550 800.350 2,697.180
2018-03-13 711.250 754.170 637.680 741.910 7,567.480
2018-03-14 738.780 763.200 732.670 744.880 22,428.340
2018-03-15 732.650 732.650 696.610 702.620 11,389.470
2018-03-16 643.250 665.250 637.760 665.250 1,822.790
2018-03-17 650.230 671.730 558.880 660.980 4,362.470
2018-03-18 683.330 711.100 677.770 694.440 6,958.290
2018-03-19 696.960 719.270 691.390 719.270 1,481.700
2018-03-20 722.280 722.280 705.490 711.090 2,929.690
2018-03-21 685.660 701.860 680.260 691.060 2,073.180
2018-03-22 696.100 696.100 696.100 696.100 194.070
2018-03-23 665.800 686.610 665.800 681.410 1,928.390
2018-03-24 685.140 685.140 669.450 674.680 1,275.150
2018-03-25 636.990 641.850 622.400 636.990 2,127.550
2018-03-26 587.900 601.370 574.440 596.880 2,483.020
2018-03-27 593.090 593.090 579.710 588.630 126.670
2018-03-28 506.750 522.100 464.520 499.070 204,708.530
2018-03-29 511.970 523.780 504.090 515.900 1,625.080
2018-03-30 516.230 516.230 504.410 504.410 741.480
2018-03-31 484.930 492.510 484.930 492.510 778.170
2018-04-01 500.080 500.080 500.080 500.080 11.520
2018-04-02 540.710 540.710 532.390 540.710 1,076.010
2018-04-03 492.250 492.250 488.460 488.460 118.400
2018-04-04 491.950 507.210 491.950 491.950 50.970
2018-04-05 477.750 488.860 477.750 477.750 740.510
2018-04-06 496.620 496.620 115.490 115.490 81.630
2018-04-07 120.220 528.950 120.220 512.920 702.700
2018-04-08 510.750 530.700 510.750 530.700 2,584.510
2018-04-09 552.810 565.280 544.500 565.280 530.120
2018-04-10 585.370 602.590 581.070 585.370 13,961.070
2018-04-11 671.770 686.590 656.950 656.950 2,003.700
2018-04-12 658.300 1,217.600 653.350 687.990 5,607.120
2018-04-13 698.880 729.050 698.880 724.020 12,373.500
2018-04-14 769.180 779.860 747.810 774.520 3,020.630
2018-04-15 741.920 777.740 731.690 747.040 10,144.800
2018-04-16 734.420 754.550 734.420 749.510 281.070
2018-04-17 783.410 793.930 762.380 783.410 10,043.320
2018-04-18 845.200 850.880 816.840 850.880 3,607.730
2018-04-19 925.740 925.740 888.710 919.570 7,264.600
2018-04-20 901.700 913.810 883.550 895.650 3,573.640
2018-04-21 919.570 932.000 900.930 900.930 1,126.160
2018-04-22 933.990 966.200 933.990 966.200 1,884.090
2018-04-23 1,055.030 1,055.030 1,012.820 1,012.820 550.770
2018-04-24 889.530 932.770 889.530 920.420 847.340
2018-04-25 985.560 1,018.630 985.560 1,018.630 136.900
2018-04-26 990.730 990.730 984.290 984.290 333.480
2018-04-27 1,045.020 1,277.250 1,038.190 1,277.250 1,366.660
2018-04-28 1,289.010 1,289.010 1,054.640 1,061.540 837.770
2018-04-29 1,031.860 1,031.860 1,005.060 1,031.860 1,991.490
2018-04-30 1,033.050 1,066.590 1,033.050 1,039.760 844.600
2018-05-01 1,064.450 1,064.450 1,057.580 1,057.580 8,048.180
2018-05-02 1,516.360 1,516.360 1,127.550 1,143.100 5,932.690
2018-05-03 1,152.790 1,168.470 1,121.420 1,129.260 14,691.670
2018-05-04 1,175.880 1,200.370 1,094.220 1,126.880 23,799.710
2018-05-05 1,090.740 1,090.740 1,043.310 1,051.220 19,657.810
2018-05-06 1,000.690 1,053.360 1,000.690 1,030.790 10,689.290
2018-05-07 1,024.470 1,039.430 1,002.040 1,039.430 7,192.860
2018-05-08 1,044.270 1,044.270 1,006.700 1,036.750 34,565.250
2018-05-09 998.580 1,070.940 969.640 1,063.710 122,986.150
2018-05-10 996.370 1,016.700 935.360 948.920 34,758.940
2018-05-11 950.260 970.770 929.750 936.590 20,080.490
2018-05-12 999.200 1,013.780 962.730 984.610 12,159.930
2018-05-13 982.000 989.280 938.360 952.910 10,729.770
2018-05-14 924.390 938.500 882.050 931.440 30,486.030
2018-05-15 932.870 939.940 890.470 897.530 11,003.720
2018-05-16 848.840 862.210 842.160 862.210 5,371.570
2018-05-17 894.710 901.640 880.830 901.640 1,650.000
2018-05-18 904.870 911.830 877.020 897.900 1,930.490
2018-05-19 922.540 936.850 893.940 936.850 21,931.660
2018-05-20 912.720 940.590 884.850 940.590 11,766.780
2018-05-21 865.130 897.180 833.090 884.360 20,579.060
2018-05-22 796.270 1,044.390 721.260 744.340 253,909.260
2018-05-23 777.340 813.500 771.320 783.370 39,434.850
2018-05-24 760.200 806.980 760.200 789.440 28,285.640
2018-05-25 790.780 790.780 761.490 767.350 1,941.400
2018-05-26 746.230 780.410 740.530 763.320 7,053.080
2018-05-27 686.120 721.960 686.120 711.720 18,383.730
2018-05-28 776.230 787.560 747.900 747.900 40,394.080
2018-05-29 735.400 752.110 729.830 735.400 20,627.970
2018-05-30 756.170 756.170 750.400 750.400 2,874.030
2018-05-31 752.710 781.660 752.710 764.290 6,053.180
2018-06-01 779.500 791.310 749.970 779.500 30,267.980
2018-06-02 817.130 817.130 798.560 798.560 1,349.570
2018-06-03 762.790 804.180 756.880 792.360 6,703.370
2018-06-04 815.030 827.190 802.860 802.860 31,391.830
2018-06-05 800.320 818.510 794.250 812.440 21,554.030
2018-06-06 809.950 815.990 797.860 809.950 20,070.560
2018-06-07 803.400 803.400 785.410 797.400 9,696.380
2018-06-08 789.200 795.130 771.390 789.200 16,218.060
2018-06-09 697.900 703.150 682.160 682.160 18,227.320
2018-06-10 690.500 701.120 685.180 685.180 15,437.110
2018-06-11 637.940 657.720 633.000 652.780 10,601.150
2018-06-12 628.720 638.240 604.900 609.660 23,057.340
2018-06-13 665.380 670.580 603.000 623.800 76,777.300
2018-06-14 585.010 594.760 560.640 565.510 34,778.870
2018-06-15 576.780 576.780 537.000 556.890 9,962.760
2018-06-16 556.350 561.320 536.480 541.450 18,468.860
2018-06-17 564.220 564.220 522.810 543.510 10,071.240
2018-06-18 565.370 565.370 554.600 559.990 11,597.390
2018-06-19 557.610 579.050 557.610 568.330 6,757.440
2018-06-20 557.320 567.830 546.800 567.830 11,487.200
2018-06-21 499.130 536.110 499.130 526.860 16,954.350
2018-06-22 540.570 545.310 526.340 545.310 13,136.520
2018-06-23 523.540 537.190 514.430 514.430 7,099.130
2018-06-24 518.470 532.230 509.290 523.050 10,194.240
2018-06-25 489.720 494.020 463.950 485.430 36,169.390
2018-06-26 499.180 512.430 485.930 499.180 6,758.900
2018-06-27 475.410 488.040 467.000 483.830 6,725.240
2018-06-28 500.540 535.360 491.830 522.300 11,777.870
2018-06-29 544.100 562.240 535.040 544.100 8,787.220
2018-06-30 546.860 555.900 533.300 542.340 10,120.060
2018-07-01 571.900 605.260 543.300 586.190 13,324.100
2018-07-02 568.200 582.060 535.860 540.480 5,194.010
2018-07-03 546.610 551.280 527.920 546.610 9,019.070
2018-07-04 547.030 565.740 533.010 565.740 7,309.360
2018-07-05 568.620 568.620 507.520 507.520 3,801.320
2018-07-06 524.670 578.110 524.670 563.540 5,612.860
2018-07-07 563.980 583.430 544.530 573.700 10,211.860
2018-07-08 556.350 565.780 542.200 565.780 14,993.170
2018-07-09 519.230 553.840 506.250 532.210 8,142.810
2018-07-10 548.080 565.900 539.160 548.080 4,625.800
2018-07-11 530.020 560.180 512.780 555.870 20,333.720
2018-07-12 557.870 557.870 518.950 549.220 1,812.430
2018-07-13 550.850 555.190 529.160 546.510 4,377.550
2018-07-14 566.520 575.510 566.520 571.020 2,364.020
2018-07-15 608.010 608.010 584.070 603.230 10,809.880
2018-07-16 628.820 668.740 598.870 648.780 54,997.080
2018-07-17 622.730 651.470 613.150 637.100 19,469.780
2018-07-18 623.300 637.360 585.810 618.620 29,235.980
2018-07-19 592.470 601.450 561.050 592.470 37,035.300
2018-07-20 603.960 617.790 590.130 603.960 8,781.580
2018-07-21 599.520 613.250 572.060 599.520 6,918.460
2018-07-22 589.020 602.500 557.540 593.510 21,146.760
2018-07-23 628.110 637.700 608.930 637.700 20,470.170
2018-07-24 626.800 659.790 598.530 622.090 152,163.210
2018-07-25 609.880 642.220 600.640 632.980 61,861.140
2018-07-26 648.170 657.570 619.990 648.170 47,361.780
2018-07-27 646.600 655.970 595.060 618.490 6,110.680
2018-07-28 615.380 652.680 610.720 638.690 26,441.770
2018-07-29 630.050 639.180 607.220 634.620 120,857.030
2018-07-30 600.470 617.750 587.510 596.150 27,047.330
2018-07-31 579.420 592.020 571.020 583.620 4,458.860
2018-08-01 562.840 575.160 550.510 558.730 7,341.710
2018-08-02 567.960 613.900 547.080 551.260 38,659.860
2018-08-03 537.120 553.400 528.980 537.120 7,584.130
2018-08-04 539.630 564.160 535.540 555.980 38,457.140
2018-08-05 550.730 554.780 530.480 542.630 17,109.120
2018-08-06 506.440 521.560 491.320 517.780 53,010.320
2018-08-07 487.130 519.130 465.800 504.910 45,194.490
2018-08-08 516.180 519.820 494.370 508.910 4,765,998.130
2018-08-09 460.880 487.410 454.250 484.090 5,655,289.450
2018-08-10 451.570 467.470 438.850 464.290 5,594,007.350
2018-08-11 464.570 474.120 461.390 470.940 3,491,723.410
2018-08-12 420.360 426.040 406.160 420.360 2,396,947.370
2018-08-13 411.900 420.250 381.280 409.120 4,076,426.680
2018-08-14 413.420 455.610 396.550 402.170 5,343,608.660
2018-08-15 410.120 424.460 398.650 418.730 3,636,213.630
2018-08-16 463.650 511.290 447.770 457.300 1,441,981.230
2018-08-17 418.690 445.220 418.690 433.430 155,245.960
2018-08-18 440.440 455.420 425.460 452.430 51,472.960
2018-08-19 408.920 422.460 387.260 414.340 42,134.230
2018-08-20 432.940 483.540 418.880 432.940 17,174.730
2018-08-21 416.370 416.370 392.040 405.560 400,587.830
2018-08-22 413.750 430.290 408.230 430.290 5,673,519.950
2018-08-23 438.940 441.750 424.870 436.120 4,873,348.800
2018-08-24 430.220 444.100 424.670 435.770 6,588,236.680
2018-08-25 430.650 433.390 427.910 427.910 6,131,997.370
2018-08-26 449.310 457.950 440.670 457.950 6,942,595.270
2018-08-27 469.920 472.880 461.060 461.060 5,627,592.320
2018-08-28 450.330 458.990 441.670 453.210 4,425,160.570
2018-08-29 440.430 448.960 431.910 440.430 496,668.510
2018-08-30 436.570 450.660 433.760 445.020 5,981.070
2018-08-31 466.670 493.250 457.810 466.670 192,828.040
2018-09-01 472.030 513.330 463.180 513.330 127,203.170
2018-09-02 502.810 511.480 447.900 479.690 50,583.310
2018-09-03 473.480 479.190 447.810 470.630 4,593.350
2018-09-04 376.650 413.170 365.230 404.040 32,533.300
2018-09-05 406.250 424.610 394.770 408.550 22,645.930
2018-09-06 382.950 393.710 367.890 393.710 10,334.890
2018-09-07 360.090 371.900 350.250 352.220 32,231.650
2018-09-08 350.820 364.540 325.340 352.780 20,806.960
2018-09-09 354.850 356.820 335.140 337.110 5,596.030
2018-09-10 316.610 338.820 316.610 335.120 15,697.020
2018-09-11 331.280 338.610 296.510 312.980 25,426.500
2018-09-12 363.380 371.840 350.710 352.820 66,100.830
2018-09-13 348.810 409.390 340.460 407.300 278,189.970
2018-09-14 432.180 434.390 396.720 429.960 52,670.100
2018-09-15 429.230 431.440 398.420 420.430 65,330.620
2018-09-16 374.440 386.200 360.710 380.320 101,796.450
2018-09-17 404.280 448.040 389.690 420.950 683,559.660
2018-09-18 432.150 436.340 392.290 402.780 137,642.010
2018-09-19 431.540 445.020 413.560 429.290 324,856.620
2018-09-20 473.090 483.000 440.890 445.840 248,471.090
2018-09-21 433.400 455.070 421.370 445.440 6,948.860
2018-09-22 452.420 491.550 430.410 454.860 6,477.210
2018-09-23 435.330 458.120 401.140 437.610 79,872.580
2018-09-24 423.060 458.130 416.480 444.980 142,335.750
2018-09-25 432.700 447.700 428.420 441.270 58,102.020
2018-09-26 471.930 481.090 462.760 467.340 51,809.310
2018-09-27 447.550 485.220 447.550 483.000 116,485.110
2018-09-28 504.280 506.590 476.520 490.400 58,602.800
2018-09-29 493.110 495.440 476.830 490.790 16,549.440
2018-09-30 487.180 501.030 457.160 494.100 95,830.700
2018-10-01 482.380 529.710 459.840 489.140 233,231.730
2018-10-02 477.330 516.930 413.540 477.330 1,132,856.840
2018-10-03 503.400 503.400 228.410 423.560 370,644.650
2018-10-04 435.290 615.330 421.620 613.050 75,913.980
2018-10-05 604.230 642.410 550.320 626.690 29,811.640
2018-10-06 627.310 638.590 600.230 604.740 25,719.590
2018-10-07 614.600 1,414.970 610.020 768.260 358,954.120
2018-10-08 757.540 846.260 707.490 723.420 99,752.380
2018-10-09 716.330 752.370 635.230 673.530 124,724.290
2018-10-10 567.590 654.910 550.510 624.540 120,036.590
2018-10-11 644.740 742.730 625.140 650.620 31,477.000
2018-10-12 662.170 674.140 634.250 646.220 7,799.880
2018-10-13 631.770 651.270 623.970 643.470 10,784.560
2018-10-14 695.640 695.640 609.210 685.100 35,214.140
2018-10-15 687.420 754.690 624.350 727.360 102,885.070
2018-10-16 718.300 718.300 616.570 647.710 63,443.190
2018-10-17 631.770 726.940 597.350 670.240 47,835.030
2018-10-18 655.240 699.870 545.690 677.550 43,905.240
2018-10-19 684.970 689.070 658.310 672.660 16,110.210
2018-10-20 671.650 690.070 659.360 688.030 19,567.570
2018-10-21 684.100 692.240 665.770 677.990 71,487.270
2018-10-22 678.320 692.580 664.060 678.320 30,158.110
2018-10-23 675.720 691.960 649.340 673.690 34,142.610
2018-10-24 668.080 682.170 639.910 664.060 29,099.110
2018-10-25 669.090 677.220 628.410 632.480 21,972.360
2018-10-26 634.730 665.150 608.370 628.650 14,238.920
2018-10-27 631.530 676.350 615.230 625.420 17,912.030
2018-10-28 600.710 645.710 585.050 630.060 27,205.990
2018-10-29 631.730 649.390 612.110 625.850 46,650.860
2018-10-30 631.140 643.010 599.490 609.380 10,664.150
2018-10-31 612.090 631.960 600.160 627.990 21,784.970
2018-11-01 635.220 651.300 621.150 627.180 21,255.130
2018-11-02 620.350 656.260 614.370 626.340 21,001.180
2018-11-03 663.480 667.710 640.240 652.920 10,479.370
2018-11-04 652.170 721.370 647.970 668.940 11,612.800
2018-11-05 700.400 709.180 658.680 669.660 11,518.150
2018-11-06 664.870 680.130 643.070 656.150 12,525.900
2018-11-07 635.980 680.350 633.870 646.550 13,428.840
2018-11-08 640.730 667.950 636.550 647.020 11,206.390
2018-11-09 656.890 661.130 644.180 650.530 14,298.650
2018-11-10 649.920 704.960 649.920 683.790 26,900.300
2018-11-11 680.920 725.190 640.860 689.350 24,637.370
2018-11-12 674.990 687.380 648.160 679.120 18,492.440
2018-11-13 601.150 630.380 573.740 573.740 137,640.230
2018-11-14 570.000 657.140 531.880 571.820 248,289.960
2018-11-15 550.750 576.970 543.750 575.220 74,600.280
2018-11-16 573.180 662.040 550.540 555.760 36,179.980
2018-11-17 569.870 596.500 562.770 578.750 45,999.050
2018-11-18 481.720 498.020 391.300 394.270 134,339.620
2018-11-19 349.080 435.360 333.390 427.520 56,069.250
2018-11-20 440.900 466.830 410.860 458.640 15,025.050
2018-11-21 419.430 424.420 395.710 398.210 30,602.440
2018-11-22 393.550 413.290 365.180 391.080 32,741.220
2018-11-23 357.420 357.420 323.590 337.120 19,104.590
2018-11-24 349.080 370.100 308.220 318.730 30,148.670
2018-11-25 297.220 362.540 290.680 321.170 48,772.880
2018-11-26 325.060 360.320 323.960 347.100 8,115.200
2018-11-27 387.070 405.500 371.100 389.530 47,460.340
2018-11-28 371.240 377.110 358.310 374.760 8,465.830
2018-11-29 361.180 387.140 355.540 364.570 32,111.330
2018-11-30 382.760 398.160 363.790 383.940 16,901.040
2018-12-01 375.710 398.900 372.230 396.580 22,184.690
2018-12-02 370.150 393.960 367.980 386.380 51,689.920
2018-12-03 392.060 427.200 375.580 414.020 39,841.140
2018-12-04 382.920 403.230 363.620 373.780 27,502.730
2018-12-05 332.780 354.490 317.410 338.210 45,529.830
2018-12-06 350.100 451.200 334.190 354.780 40,860.010
2018-12-07 346.560 370.330 320.040 341.990 30,019.880
2018-12-08 353.130 384.290 335.190 358.800 41,545.450
2018-12-09 344.660 348.290 319.260 327.430 11,335.630
2018-12-10 317.860 338.990 311.700 337.230 36,245.480
2018-12-11 346.690 354.840 319.540 324.970 106,352.930
2018-12-12 310.140 347.290 304.090 333.470 45,278.560
2018-12-13 323.850 344.830 319.660 338.120 14,380.240
2018-12-14 339.610 346.350 330.340 332.870 5,582.230
2018-12-15 342.780 344.520 337.570 339.540 5,398.420

Cryptocurrency Converter & Calculator

=