Total Coins: 2025
Total Market Cap: $ 543,303,003,656
24H Trade Volume: $ 9,415,444,796
Night Mode
Rank 1247
IOTA (IOT)
IOT
Just now
$ 2.040 (-12.07%)
Buy / Sell IOT
Mkt. Cap.
$ 5.67 B
Vol. 24H
IOT 7.15 M ($ 15.45 M)
Open 24h
$ 2.320
Low/High 24h
$ 2.010 - $ 2.330
Last trade
IOT 264.550 ( $ 539.683) / Bitfinex
Loading chart ...

Description

Twitter

Reddit

Website Live Widget For IOTA (IOT)

IOTA (IOT)
2.040 USD (-12.07%)
Rank

1247
MARKET CAP

$ 5.67 B
VOLUME (24H)

$ 15.45 M

Historical data for IOTA (IOT)

Currency in USD
Open/Close in

From: To:

Date Open High Low Close Volume
2017-06-13 0.553 0.589 0.538 0.587 89,085.410
2017-06-14 0.587 0.610 0.480 0.520 4,352,877.460
2017-06-15 0.520 0.545 0.291 0.347 2,693,369.330
2017-06-16 0.347 0.599 0.305 0.408 1,857,604.870
2017-06-17 0.408 0.451 0.400 0.428 622,794.300
2017-06-18 0.428 0.450 0.385 0.406 722,974.530
2017-06-19 0.406 0.435 0.395 0.425 788,130.950
2017-06-20 0.425 0.447 0.411 0.441 1,391,167.540
2017-06-21 0.441 0.462 0.415 0.425 1,528,500.550
2017-06-22 0.425 0.450 0.411 0.437 469,896.820
2017-06-23 0.437 0.483 0.433 0.483 928,850.240
2017-06-24 0.483 0.629 0.477 0.505 4,742,047.020
2017-06-25 0.505 0.521 0.440 0.465 1,707,780.990
2017-06-26 0.465 0.466 0.340 0.408 2,770,249.450
2017-06-27 0.408 0.420 0.348 0.394 1,203,467.510
2017-06-28 0.394 0.400 0.351 0.373 1,255,278.060
2017-06-29 0.373 0.460 0.362 0.411 1,584,518.220
2017-06-30 0.411 0.449 0.393 0.398 1,065,339.660
2017-07-01 0.398 0.413 0.370 0.381 654,289.320
2017-07-02 0.381 0.390 0.360 0.377 844,444.570
2017-07-03 0.377 0.385 0.350 0.376 1,359,977.280
2017-07-04 0.376 0.410 0.370 0.394 1,126,011.220
2017-07-05 0.394 0.399 0.368 0.381 883,114.640
2017-07-06 0.381 0.385 0.303 0.353 3,901,437.550
2017-07-07 0.353 0.357 0.270 0.282 3,613,254.610
2017-07-08 0.282 0.320 0.275 0.300 1,526,339.310
2017-07-09 0.300 0.313 0.283 0.300 891,132.550
2017-07-10 0.300 0.304 0.184 0.210 5,296,590.190
2017-07-11 0.210 0.234 0.184 0.187 3,061,285.430
2017-07-12 0.187 0.240 0.181 0.229 2,354,393.150
2017-07-13 0.229 0.239 0.188 0.213 1,739,467.770
2017-07-14 0.213 0.213 0.160 0.175 1,387,934.010
2017-07-15 0.175 0.176 0.143 0.158 2,300,878.630
2017-07-16 0.158 0.188 0.155 0.178 1,876,063.180
2017-07-17 0.178 0.280 0.177 0.264 7,509,664.300
2017-07-18 0.264 0.312 0.246 0.268 6,657,222.400
2017-07-19 0.268 0.285 0.230 0.231 3,743,900.980
2017-07-20 0.231 0.304 0.230 0.294 5,318,148.160
2017-07-21 0.294 0.308 0.245 0.260 3,641,056.260
2017-07-22 0.260 0.279 0.254 0.272 1,940,216.900
2017-07-23 0.272 0.280 0.255 0.265 1,593,743.240
2017-07-24 0.265 0.273 0.236 0.267 2,223,748.010
2017-07-25 0.267 0.269 0.237 0.250 1,449,237.770
2017-07-26 0.250 0.285 0.241 0.274 2,070,284.260
2017-07-27 0.274 0.285 0.271 0.273 1,653,067.650
2017-07-28 0.273 0.277 0.262 0.265 801,625.570
2017-07-29 0.265 0.278 0.243 0.277 1,129,721.440
2017-07-30 0.277 0.278 0.250 0.255 1,506,166.630
2017-07-31 0.255 0.260 0.244 0.254 774,020.480
2017-08-01 0.254 0.294 0.249 0.291 2,349,162.120
2017-08-02 0.291 0.294 0.272 0.286 1,649,745.330
2017-08-03 0.286 0.339 0.285 0.332 4,842,192.930
2017-08-04 0.332 0.422 0.332 0.394 10,871,829.360
2017-08-05 0.394 0.432 0.360 0.408 5,389,189.870
2017-08-06 0.408 0.440 0.395 0.430 2,911,311.320
2017-08-07 0.430 0.490 0.411 0.474 7,356,892.230
2017-08-08 0.474 0.552 0.456 0.548 12,202,146.770
2017-08-09 0.548 0.557 0.509 0.530 7,137,062.660
2017-08-10 0.530 0.589 0.507 0.562 9,266,383.940
2017-08-11 0.562 0.718 0.556 0.655 21,553,380.530
2017-08-12 0.655 0.730 0.613 0.720 9,837,488.270
2017-08-13 0.720 0.830 0.690 0.804 21,581,927.230
2017-08-14 0.804 0.980 0.791 0.972 26,449,307.520
2017-08-15 0.972 0.995 0.750 0.917 52,452,063.410
2017-08-16 0.917 1.050 0.863 1.040 27,930,190.550
2017-08-17 1.040 1.100 0.990 1.010 33,921,131.200
2017-08-18 1.010 1.040 0.761 0.867 39,474,941.580
2017-08-19 0.867 0.986 0.770 0.979 22,746,400.580
2017-08-20 0.979 1.030 0.910 0.910 18,151,967.210
2017-08-21 0.910 0.941 0.840 0.900 17,235,787.980
2017-08-22 0.900 0.905 0.778 0.838 15,961,001.460
2017-08-23 0.838 0.941 0.830 0.851 15,372,233.070
2017-08-24 0.851 0.895 0.796 0.890 8,478,289.040
2017-08-25 0.891 0.935 0.835 0.916 11,436,765.650
2017-08-26 0.916 0.975 0.875 0.960 9,399,472.890
2017-08-27 0.960 0.980 0.880 0.919 8,671,763.440
2017-08-28 0.919 0.929 0.780 0.874 11,772,010.850
2017-08-29 0.874 0.875 0.705 0.813 15,007,894.580
2017-08-30 0.813 0.877 0.784 0.868 9,937,742.850
2017-08-31 0.868 0.900 0.820 0.842 9,170,131.800
2017-09-01 0.842 0.880 0.771 0.793 16,395,351.930
2017-09-02 0.793 0.800 0.640 0.692 24,754,845.750
2017-09-03 0.692 0.777 0.666 0.742 19,943,217.780
2017-09-04 0.742 0.744 0.363 0.548 54,618,042.400
2017-09-05 0.548 0.650 0.455 0.613 28,222,355.850
2017-09-06 0.613 0.749 0.592 0.739 19,935,928.920
2017-09-07 0.739 0.740 0.614 0.648 20,523,394.740
2017-09-08 0.648 0.660 0.479 0.537 33,374,603.240
2017-09-09 0.537 0.584 0.518 0.559 10,289,183.110
2017-09-10 0.559 0.569 0.459 0.499 24,813,146.870
2017-09-11 0.499 0.569 0.479 0.563 13,731,837.930
2017-09-12 0.563 0.650 0.541 0.592 34,890,237.710
2017-09-13 0.592 0.598 0.471 0.561 22,654,031.700
2017-09-14 0.561 0.576 0.441 0.449 23,728,451.140
2017-09-15 0.449 0.513 0.370 0.480 32,174,255.590
2017-09-16 0.480 0.513 0.452 0.485 10,781,627.670
2017-09-17 0.485 0.505 0.461 0.496 5,356,020.420
2017-09-18 0.496 0.617 0.493 0.608 22,068,230.210
2017-09-19 0.608 0.615 0.552 0.559 10,565,680.920
2017-09-20 0.559 0.591 0.541 0.567 6,653,281.000
2017-09-21 0.567 0.573 0.465 0.499 13,514,129.040
2017-09-22 0.499 0.518 0.471 0.505 6,901,949.130
2017-09-23 0.505 0.555 0.494 0.540 6,092,149.640
2017-09-24 0.540 0.542 0.504 0.521 6,041,901.380
2017-09-25 0.521 0.569 0.521 0.556 7,539,856.350
2017-09-26 0.556 0.560 0.505 0.515 7,950,222.700
2017-09-27 0.515 0.554 0.505 0.551 8,650,909.350
2017-09-28 0.551 0.615 0.526 0.595 15,437,603.000
2017-09-29 0.595 0.610 0.541 0.584 12,467,881.330
2017-09-30 0.584 0.649 0.576 0.622 15,969,866.220
2017-10-01 0.622 0.632 0.591 0.612 5,925,652.340
2017-10-02 0.612 0.623 0.564 0.578 9,092,544.180
2017-10-03 0.578 0.582 0.512 0.561 8,630,146.940
2017-10-04 0.561 0.570 0.515 0.545 5,304,712.100
2017-10-05 0.545 0.568 0.516 0.542 4,345,544.280
2017-10-06 0.542 0.563 0.487 0.504 6,831,300.180
2017-10-07 0.504 0.551 0.486 0.537 5,280,957.560
2017-10-08 0.537 0.540 0.493 0.500 5,400,311.200
2017-10-09 0.500 0.505 0.433 0.469 10,532,685.580
2017-10-10 0.469 0.490 0.451 0.476 3,382,461.350
2017-10-11 0.476 0.489 0.462 0.482 3,021,065.140
2017-10-12 0.482 0.487 0.380 0.414 8,673,915.710
2017-10-13 0.414 0.448 0.400 0.440 6,416,802.070
2017-10-14 0.440 0.485 0.429 0.459 6,667,635.010
2017-10-15 0.459 0.461 0.410 0.438 4,354,699.690
2017-10-16 0.437 0.460 0.420 0.449 3,408,883.400
2017-10-17 0.449 0.507 0.431 0.468 5,656,421.310
2017-10-18 0.469 0.479 0.425 0.453 5,135,366.440
2017-10-19 0.454 0.468 0.410 0.433 4,894,935.250
2017-10-20 0.433 0.435 0.386 0.400 8,105,050.030
2017-10-21 0.400 0.407 0.319 0.388 9,892,547.080
2017-10-22 0.388 0.408 0.376 0.382 4,764,777.050
2017-10-23 0.382 0.394 0.340 0.388 6,131,515.310
2017-10-24 0.388 0.506 0.370 0.450 29,222,238.120
2017-10-25 0.455 0.477 0.427 0.443 7,419,496.390
2017-10-26 0.443 0.457 0.412 0.417 5,181,760.470
2017-10-27 0.416 0.440 0.390 0.423 4,981,146.230
2017-10-28 0.425 0.431 0.391 0.395 3,727,359.130
2017-10-29 0.396 0.415 0.367 0.402 7,988,562.420
2017-10-30 0.403 0.415 0.385 0.408 4,209,394.690
2017-10-31 0.407 0.409 0.389 0.392 3,872,511.620
2017-11-01 0.391 0.392 0.352 0.364 5,509,264.940
2017-11-02 0.364 0.385 0.320 0.366 10,324,161.190
2017-11-03 0.364 0.397 0.359 0.393 6,072,020.330
2017-11-04 0.394 0.394 0.365 0.369 3,646,845.370
2017-11-05 0.370 0.371 0.335 0.351 5,525,771.000
2017-11-06 0.351 0.380 0.339 0.373 5,451,385.890
2017-11-07 0.374 0.398 0.362 0.382 7,791,821.310
2017-11-08 0.382 0.491 0.380 0.473 25,446,432.190
2017-11-09 0.475 0.600 0.464 0.534 50,128,964.260
2017-11-10 0.534 0.564 0.455 0.503 33,670,596.700
2017-11-11 0.501 0.625 0.494 0.620 17,511,551.950
2017-11-12 0.624 0.635 0.505 0.589 20,183,170.300
2017-11-13 0.586 0.639 0.567 0.586 18,251,885.460
2017-11-14 0.584 0.619 0.525 0.606 16,593,511.200
2017-11-15 0.606 0.787 0.600 0.787 33,027,096.070
2017-11-16 0.787 0.897 0.706 0.825 48,084,616.430
2017-11-17 0.825 0.878 0.726 0.791 41,712,614.920
2017-11-18 0.791 0.849 0.750 0.819 23,561,110.190
2017-11-19 0.816 0.884 0.805 0.853 22,691,168.020
2017-11-20 0.851 0.984 0.850 0.953 30,558,575.930
2017-11-21 0.958 0.982 0.746 0.885 39,379,797.740
2017-11-22 0.884 0.955 0.852 0.901 26,686,976.760
2017-11-23 0.901 0.915 0.779 0.779 27,029,628.690
2017-11-24 0.779 0.794 0.668 0.784 33,935,405.320
2017-11-25 0.784 0.856 0.705 0.806 23,880,679.360
2017-11-26 0.806 0.806 0.806 0.806 0.000
2017-11-27 0.806 1.100 0.788 1.040 44,909,311.150
2017-11-28 1.040 1.470 1.020 1.450 64,625,717.350
2017-11-29 1.450 1.540 1.070 1.240 63,751,202.760
2017-11-30 1.240 1.380 1.080 1.310 52,871,372.990
2017-12-01 1.310 1.500 1.220 1.440 39,031,245.360
2017-12-02 1.440 1.450 1.330 1.440 38,912,891.400
2017-12-03 1.450 1.980 1.420 1.840 59,893,496.830
2017-12-04 1.840 2.890 1.830 2.630 103,291,345.310
2017-12-05 2.630 3.970 2.100 3.820 260,234,070.520
2017-12-06 3.740 5.580 3.510 4.450 421,344,163.750
2017-12-07 4.350 4.580 3.030 4.040 320,704,992.950
2017-12-08 4.040 4.950 3.430 4.930 265,688,180.620
2017-12-09 4.950 5.200 4.010 4.520 257,716,406.470
2017-12-10 4.530 4.530 3.580 3.980 282,707,340.810
2017-12-11 4.040 4.550 4.000 4.220 147,499,517.530
2017-12-12 4.220 5.030 4.130 4.730 187,219,571.500
2017-12-13 4.730 4.780 3.630 4.050 198,218,439.920
2017-12-14 4.050 4.330 3.250 3.670 234,297,788.030
2017-12-15 3.700 4.190 3.320 3.900 170,564,268.260
2017-12-16 3.900 4.040 3.400 3.590 112,269,586.360
2017-12-17 3.590 3.980 3.410 3.760 118,889,809.270
2017-12-18 3.760 4.380 3.520 4.160 170,934,670.830
2017-12-19 4.160 5.800 3.700 5.320 496,624,251.780
2017-12-20 5.320 5.550 4.500 4.870 262,318,827.480
2017-12-21 4.870 5.330 4.510 4.740 183,549,919.370
2017-12-22 4.740 4.830 1.100 3.380 486,846,533.940
2017-12-23 3.380 4.090 3.250 3.560 143,725,391.190
2017-12-24 3.560 3.600 2.720 3.420 156,905,602.120
2017-12-25 3.420 3.790 3.210 3.450 83,480,266.360
2017-12-26 3.450 3.790 3.430 3.770 69,066,741.870
2017-12-27 3.770 4.340 3.580 3.700 160,528,719.680
2017-12-28 3.700 3.770 3.210 3.650 94,241,062.360
2017-12-29 3.650 3.910 3.430 3.650 77,358,590.640
2017-12-30 3.650 3.740 2.900 3.240 101,368,721.210
2017-12-31 3.240 3.690 3.230 3.510 56,908,518.990
2018-01-01 3.510 4.200 3.390 3.900 84,251,830.240
2018-01-02 3.900 4.250 3.790 3.980 84,449,230.530
2018-01-03 3.980 4.180 3.900 4.130 55,821,832.720
2018-01-04 4.130 4.500 3.710 4.100 94,278,981.390
2018-01-05 4.100 4.190 3.620 3.760 51,367,251.260
2018-01-06 3.760 4.140 3.750 3.990 37,675,132.960
2018-01-07 3.990 4.440 3.950 4.080 80,942,261.340
2018-01-08 4.080 4.200 3.160 3.790 72,494,523.330
2018-01-09 3.790 3.920 3.410 3.530 50,959,571.020
2018-01-10 3.530 3.770 3.100 3.750 61,960,894.500
2018-01-11 3.740 3.800 2.950 3.350 75,688,128.980
2018-01-12 3.350 3.700 3.220 3.640 31,502,035.840
2018-01-13 3.640 4.080 3.640 3.900 50,484,640.150
2018-01-14 3.900 4.030 3.570 3.720 38,775,769.090
2018-01-15 3.720 3.770 3.410 3.470 24,637,422.700
2018-01-16 3.470 3.480 1.920 2.550 125,424,301.960
2018-01-17 2.550 2.930 1.930 2.700 95,448,237.500
2018-01-18 2.700 3.030 2.550 2.710 50,048,635.840
2018-01-19 2.710 2.910 2.400 2.660 36,440,937.680
2018-01-20 2.660 3.150 2.660 2.990 41,106,340.560
2018-01-21 2.990 2.990 2.600 2.770 33,740,924.740
2018-01-22 2.770 2.910 2.120 2.450 46,253,522.930
2018-01-23 2.450 2.640 2.200 2.510 31,850,361.330
2018-01-24 2.510 2.580 2.340 2.460 24,071,816.450
2018-01-25 2.460 2.600 2.330 2.350 19,007,018.970
2018-01-26 2.350 2.460 2.190 2.360 22,986,403.280
2018-01-27 2.360 2.500 2.340 2.460 14,895,061.500
2018-01-28 2.460 2.560 2.440 2.500 11,621,944.020
2018-01-29 2.500 2.590 2.380 2.550 16,566,340.130
2018-01-30 2.550 2.620 2.150 2.220 38,126,404.850
2018-01-31 2.220 2.350 2.170 2.300 14,445,039.620
2018-02-01 2.300 2.310 1.720 1.890 46,430,546.960
2018-02-02 1.890 1.950 1.430 1.800 54,347,809.640
2018-02-03 1.800 2.050 1.620 2.010 24,729,050.170
2018-02-04 2.010 2.080 1.600 1.740 27,886,300.370
2018-02-05 1.740 1.780 1.330 1.440 36,567,257.590
2018-02-06 1.440 1.720 1.200 1.590 43,155,356.020
2018-02-07 1.590 1.880 1.510 1.590 33,694,026.240
2018-02-08 1.590 1.880 1.590 1.760 19,621,403.640
2018-02-09 1.760 1.990 1.660 1.930 19,983,997.870
2018-02-10 1.930 2.110 1.730 1.830 22,976,646.570
2018-02-11 1.830 1.840 1.580 1.670 14,509,089.330
2018-02-12 1.670 1.910 1.670 1.880 12,512,544.610
2018-02-13 1.880 1.880 1.720 1.820 8,560,481.340
2018-02-14 1.820 2.040 1.770 2.030 16,364,321.100
2018-02-15 2.030 2.190 1.970 2.100 24,671,247.960
2018-02-16 2.100 2.180 1.960 2.100 15,726,765.230
2018-02-17 2.100 2.210 2.070 2.200 13,707,120.760
2018-02-18 2.200 2.210 1.910 1.960 15,124,430.830
2018-02-19 1.960 2.160 1.940 2.070 10,182,264.680
2018-02-20 2.070 2.120 1.820 1.880 16,136,380.640
2018-02-21 1.880 1.920 1.690 1.710 19,209,522.080
2018-02-22 1.710 1.850 1.540 1.600 19,184,218.920
2018-02-23 1.600 1.800 1.560 1.710 11,963,508.180
2018-02-24 1.710 1.790 1.620 1.740 11,249,252.740
2018-02-25 1.740 1.960 1.710 1.790 24,302,805.530
2018-02-26 1.790 1.910 1.740 1.850 12,017,374.420
2018-02-27 1.850 2.090 1.790 1.960 20,337,023.850
2018-02-28 1.960 2.020 1.820 1.850 13,272,687.760
2018-03-01 1.850 2.020 1.820 1.970 12,318,435.960
2018-03-02 1.970 2.020 1.850 1.920 7,773,573.480
2018-03-03 1.920 1.970 1.840 1.860 7,189,078.390
2018-03-04 1.860 1.920 1.810 1.890 7,419,008.410
2018-03-05 1.890 1.900 1.840 1.860 5,706,428.710
2018-03-06 1.860 1.900 1.610 1.680 21,157,543.960
2018-03-07 1.680 1.720 1.350 1.530 30,341,844.210
2018-03-08 1.530 1.540 1.350 1.370 13,203,611.140
2018-03-09 1.370 1.400 1.140 1.380 24,931,470.820
2018-03-10 1.380 1.480 1.270 1.290 13,439,475.760
2018-03-11 1.290 1.440 1.230 1.370 12,488,044.700
2018-03-12 1.370 1.420 1.260 1.330 9,760,650.790
2018-03-13 1.330 1.350 1.270 1.300 4,676,229.340
2018-03-14 1.300 1.320 1.090 1.110 13,038,696.770
2018-03-15 1.110 1.150 1.030 1.090 14,361,572.610
2018-03-16 1.090 1.150 1.020 1.090 8,151,841.480
2018-03-17 1.090 1.150 1.060 1.130 10,969,144.330
2018-03-18 1.130 1.310 1.050 1.230 34,018,899.950
2018-03-19 1.230 1.340 1.180 1.320 17,802,560.490
2018-03-20 1.320 1.530 1.280 1.440 21,867,894.120
2018-03-21 1.440 1.500 1.340 1.370 15,743,742.100
2018-03-22 1.370 1.420 1.260 1.320 9,091,837.530
2018-03-23 1.320 1.360 1.240 1.360 7,840,630.680
2018-03-24 1.360 1.420 1.310 1.320 7,237,483.490
2018-03-25 1.320 1.370 1.260 1.320 6,089,384.960
2018-03-26 1.320 1.330 1.180 1.230 9,154,908.640
2018-03-27 1.230 1.240 1.140 1.170 7,488,226.540
2018-03-28 1.170 1.250 1.160 1.180 4,191,646.520
2018-03-29 1.180 1.190 1.060 1.090 13,044,785.540
2018-03-30 1.090 1.140 1.050 1.110 10,606,415.660
2018-03-31 1.110 1.160 1.060 1.070 7,346,004.850
2018-04-01 1.070 1.090 0.940 0.987 11,460,934.470
2018-04-02 0.987 1.060 0.981 1.030 5,744,555.650
2018-04-03 1.030 1.120 1.030 1.110 6,132,185.670
2018-04-04 1.110 1.110 0.955 0.982 7,253,664.690
2018-04-05 0.982 0.994 0.925 0.972 5,348,936.300
2018-04-06 0.972 0.995 0.915 0.932 3,406,180.190
2018-04-07 0.932 1.030 0.926 0.980 4,004,347.720
2018-04-08 0.980 1.050 0.968 1.030 4,594,574.290
2018-04-09 1.030 1.070 0.962 0.991 5,709,691.750
2018-04-10 0.991 1.020 0.960 1.010 3,431,442.400
2018-04-11 1.010 1.070 1.000 1.070 3,787,314.060
2018-04-12 1.070 1.400 1.030 1.340 29,622,780.380
2018-04-13 1.340 1.510 1.280 1.320 37,946,590.860
2018-04-14 1.320 1.470 1.290 1.440 14,221,912.380
2018-04-15 1.440 1.700 1.440 1.670 45,012,070.660
2018-04-16 1.670 1.700 1.520 1.630 30,914,544.170
2018-04-17 1.630 1.670 1.540 1.560 16,905,500.930
2018-04-18 1.560 1.720 1.540 1.690 16,980,321.500
2018-04-19 1.690 1.790 1.630 1.770 18,256,763.960
2018-04-20 1.770 2.020 1.740 1.980 33,020,249.130
2018-04-21 1.980 2.010 1.810 1.930 23,749,990.750
2018-04-22 1.930 2.120 1.870 2.000 33,994,601.160
2018-04-23 2.000 2.200 1.980 2.130 28,679,894.620
2018-04-24 2.130 2.240 2.110 2.130 30,339,526.490
2018-04-25 2.130 2.130 1.720 1.790 56,529,117.810
2018-04-26 1.790 2.070 1.700 2.040 25,359,196.300
2018-04-27 2.040 2.100 1.870 1.890 22,323,292.370
2018-04-28 1.890 2.090 1.870 2.030 20,824,810.830
2018-04-29 2.030 2.140 1.910 2.030 27,630,481.470
2018-04-30 2.030 2.050 1.920 1.960 17,033,512.410
2018-05-01 1.960 1.990 1.810 1.990 20,447,065.690
2018-05-02 1.990 2.350 1.940 2.260 48,688,543.590
2018-05-03 2.260 2.700 2.200 2.580 94,215,328.770
2018-05-04 2.580 2.590 2.330 2.450 40,970,823.930
2018-05-05 2.450 2.470 2.300 2.390 20,587,962.710
2018-05-06 2.390 2.520 2.190 2.300 33,643,864.440
2018-05-07 2.300 2.310 2.070 2.250 31,827,581.470
2018-05-08 2.250 2.550 2.230 2.440 61,492,764.650
2018-05-09 2.440 2.440 2.260 2.290 20,174,098.020
2018-05-10 2.290 2.320 2.130 2.140 16,262,127.830
2018-05-11 2.140 2.140 1.770 1.840 48,789,565.250
2018-05-12 1.840 1.950 1.690 1.900 26,444,445.380
2018-05-13 1.900 2.030 1.810 2.000 17,808,796.960
2018-05-14 2.000 2.020 1.800 1.930 23,021,079.430
2018-05-15 1.930 2.100 1.900 1.990 30,632,541.360
2018-05-16 1.990 1.990 1.790 1.890 24,628,268.730
2018-05-17 1.890 1.960 1.660 1.700 24,949,066.970
2018-05-18 1.700 1.780 1.640 1.760 14,527,038.010
2018-05-19 1.760 1.830 1.700 1.750 9,771,929.930
2018-05-20 1.750 1.850 1.730 1.830 7,777,610.810
2018-05-21 1.830 1.850 1.700 1.730 8,637,162.020
2018-05-22 1.730 1.750 1.610 1.620 12,050,518.730
2018-05-23 1.620 1.650 1.390 1.460 32,772,572.060
2018-05-24 1.460 1.550 1.380 1.540 19,332,333.040
2018-05-25 1.540 1.590 1.440 1.490 12,820,316.880
2018-05-26 1.490 1.550 1.460 1.470 7,003,727.490
2018-05-27 1.470 1.480 1.410 1.460 8,631,198.700
2018-05-28 1.460 1.480 1.340 1.350 10,973,170.490
2018-05-29 1.350 1.660 1.330 1.590 35,133,806.510
2018-05-30 1.590 1.650 1.510 1.570 23,193,042.940
2018-05-31 1.570 1.830 1.550 1.760 38,992,966.710
2018-06-01 1.760 1.950 1.710 1.920 39,394,891.320
2018-06-02 1.920 1.960 1.850 1.890 25,131,298.970
2018-06-03 1.890 2.030 1.740 1.810 46,306,863.280
2018-06-04 1.810 1.850 1.690 1.720 26,060,114.090
2018-06-05 1.720 1.780 1.660 1.750 16,563,743.200
2018-06-06 1.750 1.770 1.620 1.700 13,539,074.110
2018-06-07 1.700 1.770 1.670 1.700 11,052,455.400
2018-06-08 1.700 1.740 1.670 1.710 7,180,849.020
2018-06-09 1.710 1.760 1.630 1.650 10,448,879.650
2018-06-10 1.650 1.650 1.300 1.370 44,522,766.210
2018-06-11 1.370 1.470 1.310 1.450 17,322,554.000
2018-06-12 1.450 1.450 1.210 1.250 23,961,648.170
2018-06-13 1.250 1.290 1.120 1.200 30,446,401.520
2018-06-14 1.200 1.330 1.170 1.270 28,375,527.500
2018-06-15 1.270 1.300 1.150 1.180 17,344,730.170
2018-06-16 1.180 1.230 1.150 1.200 9,554,082.570
2018-06-17 1.200 1.210 1.160 1.170 8,692,128.350
2018-06-18 1.170 1.210 1.080 1.180 21,880,400.270
2018-06-19 1.180 1.250 1.160 1.180 16,883,558.180
2018-06-20 1.180 1.190 1.110 1.160 12,771,627.790
2018-06-21 1.160 1.190 1.140 1.160 5,351,225.940
2018-06-22 1.160 1.180 0.931 0.977 30,885,179.820
2018-06-23 0.977 1.070 0.956 1.040 14,631,571.470
2018-06-24 1.040 1.040 0.885 0.977 23,484,322.120
2018-06-25 0.977 1.060 0.958 1.020 14,259,669.540
2018-06-26 1.020 1.030 0.930 0.939 11,234,604.440
2018-06-27 0.939 1.020 0.918 0.987 9,966,863.910
2018-06-28 0.987 1.000 0.901 0.918 8,205,073.080
2018-06-29 0.918 0.981 0.888 0.963 12,519,372.100
2018-06-30 0.963 1.040 0.963 1.010 11,006,679.570
2018-07-01 1.010 1.090 0.990 1.070 12,990,551.930
2018-07-02 1.070 1.190 1.030 1.170 18,527,303.050
2018-07-03 1.170 1.240 1.130 1.150 21,878,357.230
2018-07-04 1.150 1.260 1.100 1.220 16,866,150.180
2018-07-05 1.220 1.220 1.110 1.150 18,080,644.740
2018-07-06 1.150 1.160 1.020 1.050 20,051,983.390
2018-07-07 1.050 1.100 1.030 1.100 9,580,910.660
2018-07-08 1.100 1.150 1.060 1.080 10,091,227.780
2018-07-09 1.080 1.100 1.030 1.040 8,371,091.590
2018-07-10 1.040 1.040 0.943 0.957 13,535,725.100
2018-07-11 0.957 1.010 0.935 1.000 7,249,822.970
2018-07-12 1.000 1.000 0.930 0.966 8,334,970.050
2018-07-13 0.966 1.000 0.955 0.962 6,628,219.220
2018-07-14 0.962 0.995 0.957 0.971 3,050,103.200
2018-07-15 0.971 1.020 0.968 1.000 5,332,159.440
2018-07-16 1.000 1.110 0.986 1.090 15,382,415.820
2018-07-17 1.090 1.170 1.050 1.140 17,485,643.840
2018-07-18 1.140 1.180 1.070 1.090 16,373,979.490
2018-07-19 1.090 1.090 1.030 1.040 10,381,113.250
2018-07-20 1.040 1.040 0.941 0.961 14,055,270.990
2018-07-21 0.961 1.020 0.942 0.999 6,648,376.990
2018-07-22 0.999 1.010 0.962 0.979 5,462,544.180
2018-07-23 0.979 1.010 0.920 0.932 9,537,019.440
2018-07-24 0.932 1.000 0.907 0.980 11,898,797.300
2018-07-25 0.980 1.020 0.961 0.986 8,618,089.960
2018-07-26 0.986 1.060 0.986 1.020 12,442,976.760
2018-07-27 1.020 1.040 0.973 1.010 10,368,305.420
2018-07-28 1.010 1.030 0.998 1.030 4,564,192.640
2018-07-29 1.030 1.040 1.000 1.010 2,826,387.240
2018-07-30 1.010 1.020 0.951 0.975 5,709,301.820
2018-07-31 0.975 0.987 0.931 0.948 6,150,287.580
2018-08-01 0.948 0.950 0.901 0.927 5,458,769.020
2018-08-02 0.927 0.937 0.874 0.885 6,119,607.060
2018-08-03 0.885 0.968 0.774 0.960 33,280,456.930
2018-08-04 0.960 0.979 0.833 0.849 16,076,022.280
2018-08-05 0.849 1.030 0.846 0.911 21,356,157.200
2018-08-06 0.911 0.929 0.750 0.781 25,633,216.100
2018-08-07 0.781 0.803 0.677 0.720 43,253,511.750
2018-08-08 0.720 0.721 0.595 0.615 26,098,913.800
2018-08-09 0.615 0.674 0.596 0.638 13,782,460.750
2018-08-10 0.638 0.647 0.543 0.572 16,681,963.070
2018-08-11 0.572 0.574 0.501 0.519 12,426,806.090
2018-08-12 0.519 0.552 0.515 0.540 6,252,844.940
2018-08-13 0.540 0.550 0.453 0.456 10,133,376.440
2018-08-14 0.456 0.461 0.404 0.448 14,221,948.440
2018-08-15 0.448 0.494 0.436 0.443 13,680,950.110
2018-08-16 0.443 0.479 0.432 0.465 8,660,438.590
2018-08-17 0.465 0.575 0.463 0.564 15,817,131.420
2018-08-18 0.564 0.575 0.465 0.497 11,848,705.670
2018-08-19 0.497 0.569 0.481 0.538 13,290,424.540
2018-08-20 0.538 0.546 0.486 0.495 9,955,757.410
2018-08-21 0.495 0.539 0.495 0.519 7,075,083.310
2018-08-22 0.519 0.565 0.457 0.478 13,619,682.750
2018-08-23 0.478 0.515 0.475 0.507 6,979,221.810
2018-08-24 0.507 0.529 0.492 0.524 4,611,981.550
2018-08-25 0.524 0.547 0.519 0.538 5,307,616.980
2018-08-26 0.538 0.580 0.517 0.564 6,150,703.240
2018-08-27 0.564 0.697 0.558 0.673 24,898,695.340
2018-08-28 0.673 0.799 0.654 0.769 46,872,811.360
2018-08-29 0.769 0.815 0.708 0.728 31,756,828.990
2018-08-30 0.728 0.730 0.656 0.718 24,194,878.930
2018-08-31 0.718 0.738 0.693 0.710 12,266,766.880
2018-09-01 0.710 0.760 0.706 0.741 12,278,911.490
2018-09-02 0.741 0.744 0.699 0.719 9,527,588.370
2018-09-03 0.719 0.731 0.676 0.699 8,637,815.640
2018-09-04 0.699 0.745 0.688 0.701 9,743,809.160
2018-09-05 0.701 0.717 0.565 0.579 20,469,573.060
2018-09-06 0.579 0.607 0.530 0.601 15,627,261.430
2018-09-07 0.601 0.617 0.551 0.563 9,544,911.220
2018-09-08 0.563 0.591 0.516 0.530 7,807,654.120
2018-09-09 0.530 0.585 0.512 0.556 8,618,360.420
2018-09-10 0.556 0.600 0.553 0.575 7,242,666.150
2018-09-11 0.575 0.583 0.523 0.545 8,384,837.110
2018-09-12 0.545 0.557 0.500 0.549 9,830,516.990
2018-09-13 0.549 0.607 0.548 0.575 10,728,705.280
2018-09-14 0.575 0.618 0.552 0.571 9,829,846.580
2018-09-15 0.571 0.592 0.557 0.569 4,618,306.060
2018-09-16 0.569 0.585 0.554 0.579 4,064,577.140
2018-09-17 0.579 0.589 0.526 0.533 7,937,847.020
2018-09-18 0.533 0.548 0.496 0.533 13,602,543.420
2018-09-19 0.533 0.544 0.505 0.530 7,805,887.960
2018-09-20 0.530 0.582 0.524 0.566 6,015,098.970
2018-09-21 0.566 0.635 0.557 0.629 13,881,076.890
2018-09-22 0.629 0.650 0.573 0.608 9,967,889.950
2018-09-23 0.608 0.634 0.596 0.610 5,252,892.830
2018-09-24 0.610 0.615 0.531 0.560 18,595,596.290
2018-09-25 0.561 0.574 0.526 0.570 9,889,643.910
2018-09-26 0.570 0.578 0.545 0.547 4,596,919.130
2018-09-27 0.547 0.600 0.533 0.585 8,797,991.790
2018-09-28 0.585 0.597 0.557 0.573 6,192,237.090
2018-09-29 0.573 0.575 0.551 0.563 2,768,815.260
2018-09-30 0.563 0.577 0.557 0.568 3,554,790.240
2018-10-01 0.568 0.585 0.541 0.561 5,349,400.610
2018-10-02 0.561 0.571 0.550 0.560 2,903,340.150
2018-10-03 0.560 0.561 0.542 0.554 3,113,696.080
2018-10-04 0.554 0.578 0.552 0.557 3,800,856.880
2018-10-05 0.557 0.590 0.553 0.577 3,136,076.860
2018-10-06 0.577 0.581 0.560 0.566 1,947,480.470
2018-10-07 0.566 0.579 0.558 0.576 1,628,281.900
2018-10-08 0.576 0.610 0.573 0.604 5,817,927.290
2018-10-09 0.604 0.609 0.585 0.593 4,171,108.200
2018-10-10 0.593 0.597 0.570 0.588 3,910,421.780
2018-10-11 0.588 0.588 0.471 0.481 16,912,519.630
2018-10-12 0.481 0.512 0.475 0.491 3,243,486.010
2018-10-13 0.491 0.510 0.489 0.495 1,737,885.070
2018-10-14 0.495 0.510 0.486 0.490 1,876,576.480
2018-10-15 0.490 0.560 0.482 0.513 11,311,022.930
2018-10-16 0.513 0.520 0.505 0.514 1,565,457.550
2018-10-17 0.514 0.532 0.509 0.524 1,791,927.480

Cryptocurrency Converter & Calculator

=
Kindly consider donating to keep this website up and running :)
Donate Now