Rank 1242
QTUM (QTUM)
QTUM
Just now
$ 36.790 (-1.58%)
Mkt. Cap.
$ 3.68 B
Vol. 24H
QTUM 61,261.124 ($ 2.36 M)
Open 24h
$ 37.380
Low/High 24h
$ 35.890 - $ 41.490
Last trade
QTUM 42.842 ( $ 1,576.292) / Bitfinex
Loading chart ...

Description

Twitter

Reddit

Code Repositories Github

Website Live Widget For QTUM (QTUM)

QTUM (QTUM)
36.790 USD (-1.58%)
Rank

1242
MARKET CAP

$ 3.68 B
VOLUME (24H)

$ 2.36 M

Historical data for QTUM (QTUM)

Currency in USD
Open/Close in

From: To:

Date Open High Low Close Volume
2017-03-17 0.387 0.387 0.387 0.387 51,934.100
2017-03-18 0.296 0.296 0.296 0.296 7,998.400
2017-03-19 0.375 0.375 0.375 0.375 22,879.030
2017-03-20 0.370 0.370 0.370 0.370 2,526.820
2017-03-21 0.371 0.371 0.371 0.371 13,735.040
2017-03-22 0.362 0.362 0.362 0.362 43,682.110
2017-03-23 0.376 0.376 0.376 0.376 86,890.190
2017-03-24 0.463 0.463 0.463 0.463 75,099.580
2017-03-25 0.440 0.440 0.440 0.440 6,775.520
2017-03-26 0.440 0.482 0.440 0.482 7,769.020
2017-03-27 0.467 0.467 0.467 0.467 8,801.200
2017-03-28 0.479 0.479 0.479 0.479 17,192.830
2017-03-29 0.505 0.505 0.505 0.505 45,646.660
2017-03-30 0.494 0.494 0.494 0.494 3,841.760
2017-03-31 0.475 0.475 0.475 0.475 9,494.040
2017-04-01 0.482 0.482 0.482 0.482 76,332.330
2017-04-02 0.462 0.462 0.462 0.462 20,134.910
2017-04-03 0.420 0.420 0.420 0.420 24,965.420
2017-04-04 0.423 0.423 0.423 0.423 20,277.470
2017-04-05 0.428 0.428 0.428 0.428 16,930.660
2017-04-06 0.412 0.412 0.412 0.412 7,873.670
2017-04-07 0.403 0.403 0.403 0.403 0.000
2017-04-08 0.423 0.423 0.423 0.423 0.000
2017-04-09 0.416 0.416 0.416 0.416 0.000
2017-04-10 0.417 0.417 0.417 0.417 0.000
2017-04-11 0.417 0.417 0.417 0.417 0.000
2017-04-12 0.442 0.442 0.442 0.442 0.000
2017-04-13 0.476 0.476 0.476 0.476 0.000
2017-04-14 0.451 0.451 0.451 0.451 0.000
2017-04-15 0.466 0.466 0.466 0.466 0.000
2017-04-16 0.459 0.459 0.459 0.459 0.000
2017-04-17 0.457 0.457 0.457 0.457 0.000
2017-04-18 0.475 0.475 0.475 0.475 0.000
2017-04-19 0.456 0.456 0.456 0.456 0.000
2017-04-20 0.470 0.470 0.470 0.470 0.000
2017-04-21 0.460 0.460 0.460 0.460 0.000
2017-04-22 0.461 0.461 0.461 0.461 0.000
2017-04-23 0.464 0.464 0.464 0.464 0.000
2017-04-24 0.476 0.476 0.476 0.476 0.000
2017-04-25 0.477 0.477 0.477 0.477 0.000
2017-04-26 0.507 0.507 0.507 0.507 0.000
2017-04-27 0.601 0.601 0.601 0.601 0.000
2017-04-28 0.690 0.690 0.690 0.690 0.000
2017-04-29 0.665 0.665 0.665 0.665 0.000
2017-04-30 0.760 0.760 0.760 0.760 0.000
2017-05-01 0.738 0.738 0.738 0.738 0.000
2017-05-02 0.736 0.736 0.736 0.736 0.000
2017-05-03 0.765 0.765 0.765 0.765 0.000
2017-05-04 0.901 0.901 0.901 0.901 0.000
2017-05-05 0.865 0.865 0.865 0.865 0.000
2017-05-06 0.903 0.903 0.903 0.903 0.000
2017-05-07 0.862 0.862 0.862 0.862 0.000
2017-05-08 0.842 0.842 0.842 0.842 0.000
2017-05-09 0.822 0.822 0.822 0.822 0.000
2017-05-10 0.837 0.837 0.837 0.837 0.000
2017-05-11 0.840 0.840 0.840 0.840 0.000
2017-05-12 0.811 0.811 0.811 0.811 0.000
2017-05-13 0.838 0.838 0.838 0.838 0.000
2017-05-14 0.845 0.845 0.845 0.845 0.000
2017-05-15 0.860 0.860 0.860 0.860 0.000
2017-05-16 0.836 0.836 0.836 0.836 0.000
2017-05-17 0.828 0.828 0.828 0.828 0.000
2017-05-18 0.913 0.913 0.913 0.913 0.000
2017-05-19 1.180 1.180 1.180 1.180 0.000
2017-05-20 1.170 1.170 1.170 1.170 0.000
2017-05-21 1.410 1.410 1.410 1.410 0.000
2017-05-22 1.530 1.530 1.530 1.530 0.000
2017-05-23 1.610 1.610 1.610 1.610 0.000
2017-05-24 1.840 1.840 1.840 1.840 0.000
2017-05-25 1.690 1.690 1.690 1.690 0.000
2017-05-26 1.550 1.550 1.550 1.550 0.000
2017-05-27 1.490 1.490 1.490 1.490 0.000
2017-05-28 1.650 1.650 1.650 1.650 0.000
2017-05-29 1.850 1.850 1.850 1.850 0.000
2017-05-30 2.180 2.180 2.180 2.180 0.000
2017-05-31 2.180 2.180 2.180 2.180 0.000
2017-06-01 2.100 2.100 2.100 2.100 0.000
2017-06-02 2.110 2.110 2.110 2.110 0.000
2017-06-03 2.140 2.140 2.140 2.140 0.000
2017-06-04 2.330 2.330 2.330 2.330 0.000
2017-06-05 2.360 2.360 2.360 2.360 0.000
2017-06-06 2.520 2.520 2.520 2.520 0.000
2017-06-07 2.440 2.440 2.440 2.440 0.000
2017-06-08 2.470 2.470 2.470 2.470 0.000
2017-06-09 2.660 2.660 2.660 2.660 0.000
2017-06-10 3.200 3.200 3.200 3.200 0.000
2017-06-11 3.240 3.240 3.240 3.240 0.000
2017-06-12 3.760 3.760 3.760 3.760 0.000
2017-06-13 3.700 3.700 3.700 3.700 0.000
2017-06-14 3.270 3.270 3.270 3.270 0.000
2017-06-15 3.280 3.280 3.280 3.280 0.000
2017-06-16 3.370 3.370 3.370 3.370 0.000
2017-06-17 3.510 3.510 3.510 3.510 0.000
2017-06-18 3.350 3.350 3.350 3.350 0.000
2017-06-19 3.410 3.410 3.410 3.410 0.000
2017-06-20 3.340 3.340 3.340 3.340 0.000
2017-06-21 3.100 3.100 3.100 3.100 0.000
2017-06-22 3.060 3.060 3.060 3.060 0.000
2017-06-23 3.110 3.110 3.110 3.110 0.000
2017-06-24 2.900 2.900 2.900 2.900 0.000
2017-06-25 2.660 2.660 2.660 2.660 0.000
2017-06-26 2.420 2.420 2.420 2.420 0.000
2017-06-27 2.730 2.730 2.730 2.730 0.000
2017-06-28 3.010 3.010 3.010 3.010 0.000
2017-06-29 2.790 2.790 2.790 2.790 0.000
2017-06-30 2.670 2.670 2.670 2.670 0.000
2017-07-01 2.490 2.490 2.490 2.490 0.000
2017-07-02 2.700 2.700 2.700 2.700 0.000
2017-07-03 2.630 2.630 2.630 2.630 0.000
2017-07-04 2.560 2.560 2.560 2.560 0.000
2017-07-05 2.530 2.530 2.530 2.530 0.000
2017-07-06 2.530 2.530 2.530 2.530 0.000
2017-07-07 2.290 2.290 2.290 2.290 0.000
2017-07-08 2.340 2.340 2.340 2.340 0.000
2017-07-09 2.260 2.260 2.260 2.260 0.000
2017-07-10 1.960 1.960 1.960 1.960 0.000
2017-07-11 1.810 1.810 1.810 1.810 0.000
2017-07-12 2.130 2.130 2.130 2.130 0.000
2017-07-13 1.960 1.960 1.960 1.960 0.000
2017-07-14 1.880 1.880 1.880 1.880 0.000
2017-07-15 1.610 1.610 1.610 1.610 0.000
2017-07-16 1.480 1.480 1.480 1.480 0.000
2017-07-17 1.810 1.810 1.810 1.810 0.000
2017-07-18 2.160 2.160 2.160 2.160 0.000
2017-07-19 15.550 15.550 4.670 6.500 17,042.870
2017-07-20 7.560 10.300 6.770 7.790 79,421.150
2017-07-21 7.440 10.950 6.960 7.840 302,868.370
2017-07-22 8.350 8.380 7.510 7.530 131,318.680
2017-07-23 7.460 7.800 6.880 7.090 194,160.500
2017-07-24 7.000 7.390 6.720 7.240 160,250.960
2017-07-25 6.530 6.810 5.920 6.040 207,908.640
2017-07-26 6.020 6.240 5.530 6.230 144,910.610
2017-07-27 6.240 6.290 5.930 6.110 82,222.760
2017-07-28 5.750 5.900 5.350 5.650 99,140.440
2017-07-29 6.090 6.300 5.810 5.910 68,202.820
2017-07-30 5.640 5.700 5.370 5.540 47,637.800
2017-07-31 5.660 6.370 5.640 6.050 172,873.000
2017-08-01 6.790 7.190 6.310 6.370 143,831.920
2017-08-02 6.150 6.620 6.150 6.440 121,383.820
2017-08-03 6.620 8.000 6.450 7.560 204,852.940
2017-08-04 7.430 8.690 7.380 7.810 326,494.240
2017-08-05 8.960 10.520 8.700 9.340 387,226.590
2017-08-06 9.760 11.880 9.570 10.540 544,267.790
2017-08-07 10.760 14.770 10.420 13.210 1,145,210.830
2017-08-08 14.510 15.270 11.140 11.970 813,159.810
2017-08-09 11.920 12.710 10.290 12.640 601,487.550
2017-08-10 12.770 18.950 12.530 16.690 3,053,078.670
2017-08-11 17.310 18.150 15.050 15.070 2,904,592.250
2017-08-12 15.010 16.160 12.960 13.690 2,054,216.810
2017-08-13 13.180 17.410 12.680 15.540 2,168,233.110
2017-08-14 15.670 17.040 14.110 15.320 2,209,845.040
2017-08-15 14.670 14.880 13.760 14.370 1,221,756.370
2017-08-16 15.110 17.430 14.230 14.640 2,083,040.540
2017-08-17 14.590 14.590 12.320 12.950 1,732,024.170
2017-08-18 12.610 12.660 10.650 11.560 1,155,172.880
2017-08-19 11.580 12.360 9.790 11.870 1,502,097.580
2017-08-20 12.080 13.250 11.100 11.990 1,229,084.110
2017-08-21 12.940 13.220 10.200 11.210 1,268,444.680
2017-08-22 10.910 11.680 10.450 11.190 1,007,560.240
2017-08-23 11.330 12.870 10.990 12.120 1,121,866.830
2017-08-24 12.420 15.940 11.920 13.970 2,955,882.680
2017-08-25 14.180 14.350 12.600 13.250 1,434,256.980
2017-08-26 13.360 16.520 13.220 15.980 3,550,382.870
2017-08-27 16.710 16.710 15.390 15.900 2,158,256.140
2017-08-28 15.890 17.010 15.410 16.440 4,731,289.960
2017-08-29 17.610 21.670 16.770 19.510 7,800,626.330
2017-08-30 20.110 20.110 15.760 17.270 2,455,849.950
2017-08-31 17.470 18.970 16.350 17.790 2,147,638.150
2017-09-01 17.930 19.270 17.360 19.040 1,143,627.890
2017-09-02 17.070 17.540 16.150 16.270 1,915,226.790
2017-09-03 16.340 16.940 15.340 15.870 1,879,775.160
2017-09-04 13.680 14.130 9.760 11.730 4,142,998.350
2017-09-05 12.280 13.000 10.210 12.400 4,619,364.440
2017-09-06 13.220 13.250 10.930 11.640 3,331,114.830
2017-09-07 11.510 15.290 11.100 15.160 3,939,142.870
2017-09-08 13.860 15.370 12.160 13.420 5,937,898.420
2017-09-09 13.290 14.340 12.800 13.820 1,861,215.690
2017-09-10 13.610 13.760 12.280 12.870 1,731,655.930
2017-09-11 12.820 14.900 12.810 14.610 2,142,522.600
2017-09-12 14.430 14.630 12.520 13.530 2,903,312.860
2017-09-13 12.690 13.030 11.150 11.650 3,205,288.730
2017-09-14 9.420 9.610 7.810 8.130 2,043,119.570
2017-09-15 9.450 9.880 8.080 8.900 2,132,777.310
2017-09-16 8.720 9.050 8.180 8.550 1,310,471.750
2017-09-17 8.680 9.050 8.250 8.640 590,408.700
2017-09-18 9.940 10.730 9.490 10.050 1,079,304.980
2017-09-19 9.560 9.560 8.810 8.870 959,542.500
2017-09-20 8.880 9.200 8.510 8.800 725,264.060
2017-09-21 8.000 8.100 7.290 7.320 687,915.300
2017-09-22 7.460 7.870 7.360 7.490 637,529.480
2017-09-23 8.150 8.540 8.040 8.060 539,611.840
2017-09-24 7.960 8.310 7.730 8.040 862,219.010
2017-09-25 8.390 9.910 8.280 9.610 1,261,310.770
2017-09-26 9.400 10.240 9.110 9.710 1,366,978.170
2017-09-27 10.420 10.640 9.770 10.330 1,234,918.960
2017-09-28 10.090 11.030 9.090 10.380 2,363,447.220
2017-09-29 10.030 10.400 9.540 10.020 1,699,907.130
2017-09-30 10.370 12.080 10.070 11.630 2,282,483.560
2017-10-01 11.670 13.060 11.650 12.570 2,420,637.460
2017-10-02 12.270 12.410 11.450 11.970 1,737,407.670
2017-10-03 11.770 12.350 10.660 12.350 1,555,788.290
2017-10-04 12.340 12.500 10.950 11.280 1,425,879.530
2017-10-05 11.400 12.370 10.920 12.360 1,671,817.430
2017-10-06 12.920 12.920 11.900 11.970 1,493,029.350
2017-10-07 12.080 12.590 11.630 12.320 908,982.410
2017-10-08 12.250 12.550 10.830 10.880 1,818,689.590
2017-10-09 10.440 12.760 10.280 12.220 2,551,428.950
2017-10-10 12.280 13.090 11.580 12.060 2,926,312.690
2017-10-11 12.240 12.610 11.820 12.100 2,535,869.960
2017-10-12 12.100 12.220 10.970 11.040 1,546,060.480
2017-10-13 12.280 12.380 9.830 10.990 3,339,586.800
2017-10-14 11.060 11.670 10.140 10.320 753,473.310
2017-10-15 10.260 10.780 9.940 10.360 1,131,835.280
2017-10-16 10.280 11.880 9.680 11.520 1,273,774.810
2017-10-17 10.900 12.370 10.410 11.960 1,634,323.240
2017-10-18 11.860 12.010 10.980 11.350 778,078.480
2017-10-19 11.130 12.280 11.130 12.010 852,668.570
2017-10-20 11.840 15.830 10.250 11.190 4,435,864.160
2017-10-21 11.060 11.300 10.450 10.920 606,672.070
2017-10-22 10.720 10.870 10.240 10.450 335,614.710
2017-10-23 10.230 10.320 9.560 9.760 778,136.010
2017-10-24 10.140 10.910 9.660 10.490 923,625.620
2017-10-25 10.480 10.580 10.120 10.270 418,285.910
2017-10-26 10.240 10.630 10.200 10.460 209,564.430
2017-10-27 10.490 10.880 10.110 10.180 326,379.760
2017-10-28 10.080 10.260 9.860 9.960 199,052.490
2017-10-29 10.320 10.720 9.900 10.370 681,654.840
2017-10-30 10.460 10.680 10.230 10.330 319,053.310
2017-10-31 10.220 10.690 10.030 10.270 459,847.880
2017-11-01 9.790 10.050 9.600 9.660 459,996.640
2017-11-02 9.500 9.760 8.940 9.290 610,470.240
2017-11-03 9.930 10.360 9.820 10.240 570,496.000
2017-11-04 10.090 10.270 9.780 10.020 720,266.760
2017-11-05 9.890 10.220 9.650 10.070 608,662.420
2017-11-06 10.090 11.050 9.920 10.160 1,109,887.440
2017-11-07 9.990 10.950 9.940 10.930 1,163,631.520
2017-11-08 11.530 12.180 11.190 11.910 2,036,419.920
2017-11-09 12.440 12.670 11.610 11.880 1,397,955.120
2017-11-10 11.030 11.400 10.600 11.000 907,844.300
2017-11-11 11.650 12.250 11.190 11.460 1,015,830.100
2017-11-12 11.160 11.620 10.350 10.600 2,646,384.340
2017-11-13 10.910 11.390 10.590 11.390 1,828,942.530
2017-11-14 12.120 12.160 11.240 11.430 2,851,387.240
2017-11-15 11.310 11.660 11.210 11.520 1,944,042.740
2017-11-16 11.490 13.660 11.400 12.910 5,659,493.290
2017-11-17 12.970 13.340 12.410 13.280 2,502,244.960
2017-11-18 13.870 14.550 13.620 13.900 2,714,556.020
2017-11-19 14.220 14.510 12.870 14.100 2,104,532.020
2017-11-20 14.620 15.520 14.500 14.850 3,735,373.750
2017-11-21 14.560 14.690 13.780 13.990 2,114,567.380
2017-11-22 14.780 14.950 13.870 14.080 1,403,132.400
2017-11-23 15.030 15.040 13.230 13.640 1,921,496.130
2017-11-24 15.780 16.020 13.880 14.150 2,096,846.760
2017-11-25 14.030 14.860 13.690 14.260 1,679,644.620
2017-11-26 14.450 15.430 14.230 14.710 1,755,305.910
2017-11-27 14.880 14.970 13.970 14.350 1,586,813.390
2017-11-28 14.080 15.770 13.840 14.270 2,305,377.290
2017-11-29 13.080 13.250 2.500 12.200 2,250,837.050
2017-11-30 12.410 12.410 11.850 11.990 1,182,101.890
2017-12-01 12.810 13.030 12.510 12.780 734,633.250
2017-12-02 12.680 12.760 12.360 12.470 1,657,360.140
2017-12-03 12.620 13.470 12.510 12.770 2,128,925.140
2017-12-04 12.880 13.980 12.760 13.470 2,521,564.330
2017-12-05 13.090 13.240 12.420 12.430 2,668,348.350
2017-12-06 11.570 11.840 11.010 11.130 2,267,319.010
2017-12-07 11.090 15.080 10.740 10.930 4,654,134.670
2017-12-08 11.770 12.780 11.230 12.130 2,829,407.650
2017-12-09 12.700 12.740 11.060 12.000 1,938,986.160
2017-12-10 11.080 11.720 10.230 10.580 1,391,632.890
2017-12-11 12.440 17.320 12.290 13.340 3,453,693.450
2017-12-12 16.930 17.710 7.100 15.400 4,641,228.440
2017-12-13 16.120 20.200 16.110 16.970 5,273,686.120
2017-12-14 16.830 20.480 15.830 20.160 7,555,394.850
2017-12-15 19.780 32.760 18.410 29.680 15,188,707.060
2017-12-16 30.050 31.770 27.280 28.360 7,083,746.050
2017-12-17 29.380 32.360 27.420 28.900 4,400,169.210
2017-12-18 31.650 61.600 30.910 48.880 20,354,792.900
2017-12-19 50.530 74.200 49.990 62.080 20,988,229.270
2017-12-20 61.120 61.760 53.820 54.610 9,306,285.600
2017-12-21 53.960 60.670 51.010 52.790 7,606,839.450
2017-12-22 44.000 44.630 37.610 41.520 7,853,089.060
2017-12-23 44.200 49.190 44.200 47.560 5,615,412.050
2017-12-24 45.740 45.890 43.080 44.710 4,161,981.020
2017-12-25 47.840 49.640 43.390 48.310 5,987,496.470
2017-12-26 50.330 50.820 47.020 49.210 4,549,237.640
2017-12-27 48.330 48.640 46.710 47.860 2,767,095.780
2017-12-28 46.350 48.710 43.740 47.730 3,521,250.200
2017-12-29 49.260 52.770 48.090 50.710 5,666,028.600
2017-12-30 47.510 58.680 44.670 47.920 7,301,897.690
2017-12-31 51.250 55.260 50.860 52.980 5,251,098.930
2018-01-01 54.050 54.810 51.070 51.790 3,880,745.370
2018-01-02 59.040 59.610 49.670 53.930 7,825,338.460
2018-01-03 58.880 59.340 51.070 52.150 7,645,034.590
2018-01-04 52.360 53.010 45.480 46.950 8,080,712.860
2018-01-05 48.050 60.000 43.360 49.530 20,084,045.510
2018-01-06 51.630 74.880 46.690 71.990 28,865,565.380
2018-01-07 79.940 90.530 58.780 60.560 32,117,568.450
2018-01-08 61.550 63.460 52.580 55.190 17,633,014.590
2018-01-09 62.640 64.850 50.370 52.110 14,628,637.590
2018-01-10 50.480 55.610 45.390 53.210 12,907,326.360
2018-01-11 48.220 48.790 40.730 44.950 7,867,838.530
2018-01-12 49.750 54.170 48.420 50.050 9,813,756.950
2018-01-13 54.970 60.730 51.840 54.850 11,049,030.620
2018-01-14 53.880 57.780 51.100 54.150 8,471,629.420
2018-01-15 50.930 57.340 49.340 51.840 12,364,527.920
2018-01-16 42.580 42.580 34.130 35.620 8,777,884.330
2018-01-17 34.750 37.700 34.430 36.900 8,615,188.390
2018-01-18 36.470 37.660 35.620 36.660 7,093,650.610
2018-01-19 37.560 40.310 37.430 38.700 7,110,109.510
2018-01-20 42.960 52.690 41.260 51.970 12,593,483.690
2018-01-21 47.470 48.560 41.590 43.040 10,624,982.230
2018-01-22 41.020 41.330 37.980 39.800 11,122,567.700
2018-01-23 39.150 40.830 38.020 39.130 8,815,743.650
2018-01-24 42.210 43.410 40.180 40.350 8,788,277.210
2018-01-25 39.750 41.850 38.960 40.470 7,657,903.370
2018-01-26 40.570 40.920 37.570 39.510 7,720,212.120
2018-01-27 41.720 42.190 39.610 39.650 6,527,054.930
2018-01-28 44.020 44.160 40.630 42.210 8,476,606.290
2018-01-29 40.090 42.610 40.090 41.310 8,281,063.330
2018-01-30 37.560 38.020 35.470 35.940 6,380,521.640
2018-01-31 37.550 41.330 36.560 40.960 12,508,056.370
2018-02-01 37.700 38.010 31.580 34.650 9,205,086.080
2018-02-02 31.030 31.210 27.220 30.830 8,664,872.930
2018-02-03 32.620 32.620 30.110 30.880 8,286,714.080
2018-02-04 26.330 26.710 25.170 25.990 6,916,982.760
2018-02-05 21.920 21.920 19.840 20.000 5,857,542.400
2018-02-06 22.590 24.190 21.890 23.330 7,557,407.520
2018-02-07 22.340 22.670 21.270 21.520 6,422,893.420
2018-02-08 23.100 26.630 22.970 25.640 4,089,002.070
2018-02-09 27.710 32.240 27.550 30.060 7,505,183.010
2018-02-10 29.100 31.060 28.100 28.650 4,396,402.380
2018-02-11 27.320 27.360 25.810 26.340 3,061,974.690
2018-02-12 28.100 29.820 28.030 28.990 3,099,197.980
2018-02-13 28.210 29.370 27.840 28.650 3,010,658.890
2018-02-14 31.360 33.420 31.280 31.910 4,436,865.640
2018-02-15 32.220 33.090 31.210 31.620 3,203,200.860
2018-02-16 31.960 32.520 31.090 31.770 2,724,020.480
2018-02-17 33.000 33.690 32.320 32.660 3,023,362.650
2018-02-18 30.540 30.750 28.960 29.750 2,951,461.210
2018-02-19 30.600 31.760 30.430 31.320 2,742,041.260
2018-02-20 29.510 29.830 28.760 28.860 2,607,831.160
2018-02-21 27.420 27.420 26.340 26.560 2,350,121.490
2018-02-22 25.370 25.800 24.480 25.040 2,130,864.190
2018-02-23 26.600 26.780 25.360 26.340 2,663,673.330
2018-02-24 25.750 26.250 24.750 25.100 2,219,185.130
2018-02-25 25.310 25.440 24.770 25.030 1,646,082.430
2018-02-26 25.850 28.830 25.040 27.560 3,197,615.380
2018-02-27 27.690 28.280 26.900 27.270 2,241,091.410
2018-02-28 26.640 26.870 25.350 25.550 2,078,004.750
2018-03-01 26.100 26.910 25.620 26.420 2,726,207.940
2018-03-02 25.980 26.190 25.170 25.610 1,883,363.500
2018-03-03 25.610 25.960 25.160 25.500 1,790,297.630
2018-03-04 25.750 26.530 25.420 26.400 1,903,068.020
2018-03-05 25.940 27.030 25.470 26.150 2,436,512.130
2018-03-06 25.100 25.620 24.360 24.710 2,088,344.890
2018-03-07 22.770 22.910 20.770 21.470 2,993,446.810
2018-03-08 19.970 20.250 19.310 19.690 2,751,404.200
2018-03-09 20.470 20.520 18.910 19.170 4,849,031.370
2018-03-10 17.980 18.220 17.700 17.860 1,656,439.990
2018-03-11 18.860 19.380 18.680 19.110 1,466,690.780
2018-03-12 18.480 18.600 18.020 18.110 5,187,614.210
2018-03-13 17.930 18.090 17.730 18.040 1,952,345.450
2018-03-14 16.030 16.290 15.870 15.870 2,967,459.570
2018-03-15 15.800 16.220 14.890 15.450 4,033,071.240
2018-03-16 15.210 15.430 14.660 14.790 2,841,037.570
2018-03-17 13.550 13.630 13.110 13.430 3,286,041.120
2018-03-18 13.120 13.540 12.530 13.330 4,439,561.970
2018-03-19 13.760 20.990 13.730 19.840 12,584,542.360
2018-03-20 19.890 22.270 19.370 20.410 18,091,197.240
2018-03-21 20.490 20.840 18.780 19.480 11,657,964.370
2018-03-22 18.810 19.770 18.300 19.260 10,546,918.910
2018-03-23 19.410 19.430 18.370 18.490 9,470,195.070
2018-03-24 17.700 18.880 17.520 17.710 7,631,146.200
2018-03-25 17.850 18.430 17.690 17.920 7,052,532.660
2018-03-26 16.650 16.900 15.460 16.030 19,510,697.770
2018-03-27 14.790 16.190 14.240 15.160 4,856,802.380
2018-03-28 15.050 15.710 15.010 15.540 3,955,206.920
2018-03-29 13.350 14.200 13.240 14.120 3,743,613.430
2018-03-30 14.480 14.670 14.120 14.200 3,539,651.040
2018-03-31 14.230 14.340 13.730 14.030 2,648,556.600
2018-04-01 13.490 13.690 13.190 13.420 2,764,424.850
2018-04-02 13.610 14.660 13.500 14.150 3,753,617.900
2018-04-03 15.290 15.780 14.850 15.010 3,437,793.290
2018-04-04 13.680 13.760 13.430 13.570 2,813,969.650
2018-04-05 13.650 13.680 13.090 13.340 2,818,804.430
2018-04-06 12.960 13.110 12.650 12.800 2,705,600.380
2018-04-07 13.300 13.770 13.050 13.090 2,603,610.420
2018-04-08 13.620 13.720 13.340 13.400 2,412,217.210
2018-04-09 13.340 14.210 12.980 13.440 3,276,780.060
2018-04-10 13.990 13.990 13.400 13.440 2,542,835.100
2018-04-11 13.920 14.630 13.790 14.360 3,258,297.070
2018-04-12 16.500 16.990 15.490 16.500 5,058,933.500
2018-04-13 16.530 17.410 15.690 15.700 4,693,130.040
2018-04-14 15.950 16.210 15.730 15.840 2,970,915.080
2018-04-15 16.830 17.410 16.640 16.860 3,169,192.580
2018-04-16 16.150 16.530 15.890 16.500 3,406,064.150
2018-04-17 16.330 16.560 16.070 16.230 3,344,497.920
2018-04-18 16.960 17.750 16.890 17.570 3,547,684.850
2018-04-19 18.960 19.460 18.370 18.540 4,279,484.380
2018-04-20 20.180 20.900 19.800 20.250 4,613,153.310
2018-04-21 19.890 20.320 18.700 19.300 4,415,308.290
2018-04-22 19.810 19.830 19.030 19.120 3,751,703.260
2018-04-23 19.810 21.150 19.790 20.460 4,119,906.010
2018-04-24 22.410 23.830 21.460 22.630 5,992,643.510
2018-04-25 19.870 19.970 18.800 19.100 4,726,247.820
2018-04-26 20.460 21.190 19.650 20.970 4,867,909.740
2018-04-27 20.390 20.450 19.250 19.630 4,213,614.830
2018-04-28 20.840 22.210 20.580 21.580 4,427,236.480
2018-04-29 21.780 23.780 20.860 23.010 7,578,198.080
2018-04-30 22.360 24.860 21.820 22.390 7,573,444.820
2018-05-01 22.410 22.510 21.490 21.960 3,478,530.540
2018-05-02 22.520 22.590 21.840 22.210 3,597,403.890
2018-05-03 25.150 25.270 22.660 22.720 5,534,388.660
2018-05-04 22.940 23.970 21.700 22.050 5,085,653.670
2018-05-05 22.950 23.080 22.330 22.370 5,447,200.810
2018-05-06 21.700 23.290 21.550 22.790 6,915,776.600
2018-05-07 21.690 22.420 21.040 21.300 5,809,943.920
2018-05-08 21.170 21.260 20.490 20.660 3,780,133.760
2018-05-09 20.720 20.730 19.840 19.900 3,582,570.140
2018-05-10 19.160 19.230 18.260 18.260 3,219,602.100
2018-05-11 17.110 17.190 15.560 15.910 4,560,024.130
2018-05-12 16.020 16.640 15.330 16.120 3,648,133.160
2018-05-13 17.200 18.230 17.100 17.250 3,768,058.780
2018-05-14 17.190 18.710 16.840 17.680 6,188,379.590
2018-05-15 17.150 17.780 16.690 16.740 3,228,270.160
2018-05-16 16.780 16.810 16.280 16.470 2,510,175.570
2018-05-17 15.580 15.830 15.150 15.310 2,535,278.130
2018-05-18 15.890 16.150 15.590 16.000 2,940,946.400
2018-05-19 16.060 16.130 15.640 16.000 2,482,745.440
2018-05-20 16.430 16.930 16.160 16.700 3,204,585.040
2018-05-21 16.270 16.480 15.900 16.140 2,712,707.260
2018-05-22 14.840 14.980 14.300 14.820 3,269,839.150
2018-05-23 13.340 13.430 12.970 13.170 3,125,558.400
2018-05-24 13.750 14.120 13.400 13.930 4,389,697.940
2018-05-25 13.510 13.540 12.900 13.250 2,058,047.640
2018-05-26 13.260 13.300 13.000 13.200 1,674,910.120
2018-05-27 12.790 13.280 12.590 13.160 2,510,152.090
2018-05-28 11.830 12.300 11.790 12.060 2,267,739.610
2018-05-29 13.350 13.480 13.020 13.220 2,638,709.620
2018-05-30 13.000 13.140 12.840 13.040 1,873,327.700
2018-05-31 13.500 13.510 13.250 13.280 2,056,675.990
2018-06-01 13.320 14.470 13.250 14.380 3,338,426.430
2018-06-02 14.670 14.950 14.310 14.570 3,758,663.700
2018-06-03 15.270 15.280 14.520 14.610 2,824,464.080
2018-06-04 13.950 14.070 13.150 13.580 8,894,987.590
2018-06-05 13.970 14.030 13.720 13.860 17,474,980.310
2018-06-06 13.820 13.880 13.580 13.620 12,928,589.420
2018-06-07 13.580 13.670 13.480 13.580 14,330,965.850
2018-06-08 13.470 13.520 13.190 13.340 14,320,502.810
2018-06-09 13.200 13.210 13.010 13.070 15,089,650.640
2018-06-10 11.550 11.970 11.110 11.370 13,976,105.530
2018-06-11 11.500 11.900 11.410 11.880 12,987,565.870
2018-06-12 11.060 11.860 10.760 11.100 10,526,770.140
2018-06-13 10.690 11.000 10.320 10.500 11,669,939.400
2018-06-14 11.460 11.700 11.030 11.110 13,189,903.320
2018-06-15 10.410 10.690 10.300 10.560 13,370,696.380
2018-06-16 10.770 10.820 10.480 10.580 12,917,756.380
2018-06-17 10.570 10.740 10.380 10.420 11,520,209.870
2018-06-18 10.860 10.940 10.510 10.610 11,049,776.750
2018-06-19 11.040 11.060 10.560 10.690 9,611,395.360
2018-06-20 10.640 10.690 10.240 10.400 5,215,455.960
2018-06-21 10.190 10.350 10.030 10.190 7,864,391.630
2018-06-22 8.960 9.120 8.680 8.850 8,039,749.050
2018-06-23 9.080 9.160 8.620 8.830 7,151,938.850
2018-06-24 8.480 8.490 7.760 8.060 7,316,893.470
2018-06-25 8.130 8.410 7.910 8.340 7,013,396.480
2018-06-26 7.810 9.050 7.620 8.200 7,474,055.480
2018-06-27 8.420 9.620 8.380 8.980 8,679,795.280
2018-06-28 8.550 8.550 7.700 7.790 6,968,313.210
2018-06-29 8.090 8.400 7.970 8.260 8,064,543.450
2018-06-30 8.610 8.660 8.520 8.560 7,301,265.780
2018-07-01 8.530 8.980 8.300 8.570 7,562,013.050
2018-07-02 9.030 9.470 8.750 9.230 7,727,641.390
2018-07-03 8.950 9.220 8.840 8.920 7,399,400.460
2018-07-04 9.030 9.150 8.750 8.930 7,080,440.190
2018-07-05 9.030 9.280 8.600 8.680 7,162,570.820
2018-07-06 8.720 9.190 8.680 9.060 7,393,271.850
2018-07-07 9.380 9.920 9.220 9.250 8,462,430.670
2018-07-08 9.260 9.400 8.850 9.000 7,819,072.110
2018-07-09 8.730 9.020 8.540 8.660 4,552,365.500
2018-07-10 7.940 7.970 7.640 7.810 3,290,563.790
2018-07-11 8.040 8.110 7.790 7.840 6,331,529.280
2018-07-12 7.600 7.690 7.170 7.510 7,061,587.290
2018-07-13 7.530 7.730 7.510 7.650 5,906,881.560
2018-07-14 7.680 7.790 7.560 7.660 5,152,208.150
2018-07-15 7.950 8.020 7.820 7.840 5,402,642.310
2018-07-16 8.370 8.680 8.110 8.390 11,681,323.920
2018-07-17 8.760 8.940 8.470 8.850 18,124,816.280
2018-07-18 8.500 8.790 8.420 8.590 15,129,504.720
2018-07-19 8.400 8.550 8.220 8.400 10,953,948.430
2018-07-20 8.030 8.090 7.690 7.740 5,864,321.300
2018-07-21 7.950 7.960 7.700 7.850 6,600,115.860
2018-07-22 7.800 8.180 7.630 7.810 8,453,519.240
2018-07-23 7.690 8.020 7.620 7.770 13,282,612.820
2018-07-24 8.290 8.390 8.040 8.220 10,576,121.040
2018-07-25 8.060 8.290 7.910 8.040 11,468,404.420
2018-07-26 7.900 8.090 7.750 7.800 6,421,684.230
2018-07-27 7.930 8.150 7.810 7.870 12,490,829.340
2018-07-28 7.860 8.020 7.790 7.810 5,628,553.360
2018-07-29 7.790 7.950 7.740 7.770 6,067,991.600
2018-07-30 7.610 7.680 7.290 7.430 6,865,349.870
2018-07-31 7.030 7.170 6.710 6.830 8,400,362.070
2018-08-01 6.640 6.860 6.560 6.810 6,641,151.290
2018-08-02 6.670 6.770 6.370 6.410 5,798,983.540
2018-08-03 6.510 6.530 6.200 6.240 8,510,994.590
2018-08-04 6.060 6.400 6.060 6.330 6,908,816.210
2018-08-05 6.370 6.550 6.240 6.470 4,520,790.800
2018-08-06 6.390 6.690 6.280 6.440 8,231,366.110
2018-08-07 6.010 6.200 5.810 6.020 8,369,056.370
2018-08-08 5.680 5.760 5.100 5.260 18,716,469.380
2018-08-09 5.370 5.470 5.040 5.380 11,481,375.470
2018-08-10 4.910 5.240 4.780 5.010 19,601,796.240
2018-08-11 4.800 4.980 4.600 4.680 15,925,223.710
2018-08-12 4.680 4.730 4.580 4.620 9,539,426.130
2018-08-13 4.120 4.310 4.050 4.190 8,830,419.550
2018-08-14 4.080 4.540 3.870 4.460 19,136,457.330
2018-08-15 4.500 4.750 4.260 4.450 15,856,477.850
2018-08-16 4.540 4.580 4.260 4.350 14,307,859.140
2018-08-17 4.820 5.230 4.730 5.060 22,065,683.070
2018-08-18 4.680 4.840 4.350 4.510 14,226,580.910
2018-08-19 4.600 4.700 4.510 4.610 7,859,470.710
2018-08-20 4.170 4.330 4.060 4.120 10,122,619.910
2018-08-21 4.280 4.410 4.170 4.360 10,072,695.490
2018-08-22 4.180 4.200 4.020 4.080 10,016,451.290
2018-08-23 4.160 4.240 4.070 4.160 8,735,660.340
2018-08-24 4.230 4.340 4.160 4.190 7,502,218.090
2018-08-25 4.140 4.240 4.090 4.210 8,455,353.980
2018-08-26 4.160 4.180 4.050 4.130 7,941,399.660
2018-08-27 4.320 4.650 4.300 4.480 13,455,693.710
2018-08-28 4.580 5.050 4.220 4.850 14,793,869.110
2018-08-29 4.740 5.120 3.590 4.860 14,734,682.040
2018-08-30 4.780 4.850 4.550 4.690 7,055,501.580
2018-08-31 4.640 4.820 4.400 4.770 7,867,446.960
2018-09-01 4.990 5.090 4.050 4.950 12,973,955.590
2018-09-02 4.940 5.000 4.150 4.820 15,731,550.800
2018-09-03 4.720 4.760 4.610 4.710 9,037,476.270
2018-09-04 4.640 4.830 4.620 4.770 11,570,822.250
2018-09-05 3.820 3.920 3.680 3.890 19,070,191.210
2018-09-06 3.890 4.040 3.780 3.990 24,277,469.410
2018-09-07 3.750 3.950 3.490 3.910 12,172,963.700
2018-09-08 3.580 3.650 3.320 3.610 7,599,492.370
2018-09-09 3.600 3.640 3.490 3.600 11,154,808.980
2018-09-10 3.620 3.660 3.420 3.590 10,089,002.880
2018-09-11 3.380 3.440 3.220 3.410 9,207,394.030
2018-09-12 3.370 3.440 3.240 3.350 13,887,376.790
2018-09-13 3.860 3.870 3.480 3.580 11,936,755.090
2018-09-14 3.530 3.560 3.330 3.390 12,772,500.320
2018-09-15 3.590 3.690 3.140 3.480 8,370,768.820
2018-09-16 3.460 3.540 2.950 3.450 8,004,629.110
2018-09-17 3.080 3.160 2.140 3.140 11,345,479.460
2018-09-18 3.340 3.410 2.910 3.260 10,248,171.730
2018-09-19 3.280 3.320 2.810 3.300 11,798,405.220
2018-09-20 3.540 3.640 2.730 3.540 16,416,285.980
2018-09-21 3.910 4.360 3.070 4.110 36,818,000.030
2018-09-22 3.990 4.000 3.220 3.840 21,033,661.900
2018-09-23 3.890 4.280 3.450 3.820 25,274,377.430
2018-09-24 3.560 3.870 3.070 3.450 18,402,627.890
2018-09-25 3.350 3.580 2.430 3.240 13,571,196.350
2018-09-26 3.210 3.730 2.510 3.190 12,908,744.920
2018-09-27 3.420 4.230 2.870 3.620 24,399,139.120
2018-09-28 3.500 3.860 3.300 3.630 26,798,936.880
2018-09-29 3.810 3.960 3.520 3.790 30,290,263.360
2018-09-30 3.800 3.920 3.270 3.760 26,176,088.630
2018-10-01 3.740 3.840 3.390 3.590 17,040,576.140
2018-10-02 3.520 3.820 3.230 3.490 20,245,818.760
2018-10-03 3.420 3.790 3.270 3.690 18,926,095.240
2018-10-04 3.720 3.910 2.050 3.260 19,088,036.630
2018-10-05 3.360 4.020 1.650 2.900 13,514,510.280
2018-10-06 2.850 3.870 1.920 3.540 17,263,108.280
2018-10-07 3.550 3.960 2.740 3.830 15,510,942.120
2018-10-08 3.900 3.990 3.530 3.840 20,994,569.890
2018-10-09 3.810 3.870 2.060 3.670 18,832,588.930
2018-10-10 3.650 5.800 1.800 3.640 28,532,326.190
2018-10-11 3.140 3.570 2.290 3.240 27,345,980.670
2018-10-12 3.340 4.130 2.480 2.890 16,910,796.360
2018-10-13 2.940 4.240 2.090 3.390 18,363,333.210
2018-10-14 3.310 3.630 3.060 3.310 13,676,509.890
2018-10-15 3.580 3.720 3.420 3.680 50,831,174.770
2018-10-16 3.670 3.960 3.560 3.810 20,653,144.520
2018-10-17 3.780 4.220 3.640 4.020 71,910,363.360
2018-10-18 3.930 4.030 3.750 3.910 19,772,513.170
2018-10-19 3.920 4.180 3.690 3.920 17,233,339.160
2018-10-20 3.960 4.270 3.610 3.920 19,215,053.020
2018-10-21 3.900 4.360 3.670 4.250 34,744,283.080
2018-10-22 4.200 4.610 4.100 4.150 35,562,999.380
2018-10-23 4.150 4.470 3.860 4.150 27,548,175.630
2018-10-24 4.130 4.490 3.900 4.320 20,516,924.460
2018-10-25 4.290 4.440 3.420 4.050 24,351,211.440
2018-10-26 4.100 4.390 3.780 3.950 17,320,029.600
2018-10-27 4.010 4.430 3.830 4.100 18,244,733.910
2018-10-28 4.070 4.520 3.820 4.010 21,389,801.390
2018-10-29 3.850 3.910 3.600 3.780 25,377,321.400
2018-10-30 3.780 3.820 3.710 3.750 17,811,658.990
2018-10-31 3.780 3.880 3.770 3.830 23,394,187.960
2018-11-01 3.860 3.900 3.440 3.890 19,898,677.380
2018-11-02 3.930 3.970 3.410 3.920 18,807,504.110
2018-11-03 3.890 3.910 3.390 3.890 18,689,511.460
2018-11-04 4.120 4.150 3.510 4.000 28,987,768.080
2018-11-05 3.970 3.990 3.670 3.680 16,652,392.990
2018-11-06 3.860 4.240 3.840 4.040 32,282,055.190
2018-11-07 4.020 4.240 3.860 4.110 35,038,685.030
2018-11-08 3.980 4.000 3.560 3.980 20,911,028.650
2018-11-09 3.940 3.960 3.840 3.860 30,622,578.530
2018-11-10 3.900 3.930 3.870 3.900 18,882,306.340
2018-11-11 3.900 3.930 3.800 3.870 17,357,128.020
2018-11-12 3.860 3.890 3.760 3.810 20,026,115.980
2018-11-13 3.730 3.800 3.710 3.740 27,629,387.780
2018-11-14 3.310 3.350 3.050 3.300 46,817,198.110
2018-11-15 3.270 3.290 3.120 3.190 32,160,224.510
2018-11-16 3.080 3.130 3.020 3.090 16,989,714.090
2018-11-17 3.080 3.110 3.060 3.090 17,165,447.580
2018-11-18 3.150 3.190 3.090 3.110 25,694,226.830
2018-11-19 2.600 2.630 2.450 2.520 50,410,398.600
2018-11-20 2.230 2.420 2.210 2.390 42,972,616.510
2018-11-21 2.490 2.580 2.400 2.470 20,788,503.800
2018-11-22 2.260 2.330 2.240 2.330 4,228,569.160
2018-11-23 2.300 2.350 2.220 2.330 19,885,070.870
2018-11-24 2.130 2.160 2.080 2.100 8,494,611.590
2018-11-25 2.170 2.200 2.030 2.070 23,163,020.070
2018-11-26 1.930 1.990 1.870 1.910 14,632,262.180
2018-11-27 1.930 2.000 1.920 1.940 14,659,419.470
2018-11-28 2.170 2.250 2.150 2.180 24,876,472.090
2018-11-29 2.080 2.220 2.070 2.140 16,234,518.250
2018-11-30 2.060 2.070 1.960 2.000 13,294,543.960
2018-12-01 2.100 2.160 2.090 2.120 30,613,925.610
2018-12-02 2.080 2.140 2.060 2.120 16,228,144.030
2018-12-03 1.980 1.990 1.910 1.930 15,904,800.950
2018-12-04 1.960 1.990 1.920 1.970 13,949,790.030
2018-12-05 1.820 1.850 1.770 1.830 20,199,327.870
2018-12-06 1.630 1.680 1.610 1.620 28,682,079.510
2018-12-07 1.680 1.760 1.520 1.590 33,813,674.340
2018-12-08 1.550 1.650 1.520 1.590 22,302,463.290
2018-12-09 1.650 1.700 1.620 1.660 14,285,577.290
2018-12-10 1.590 1.610 1.560 1.580 5,142,240.760
2018-12-11 1.530 1.750 1.510 1.620 20,886,667.610
2018-12-12 1.670 1.700 1.630 1.670 7,747,113.330
2018-12-13 1.650 1.680 1.630 1.640 481,016.460

Cryptocurrency Converter & Calculator

=