Total Coins: 2025
Total Market Cap: $ 543,303,003,656
24H Trade Volume: $ 9,415,444,796
Night Mode
Rank 1509
Vechain (VEN)
VEN
Just now
$ 5.700 (-10.38%)
Buy / Sell VEN
Mkt. Cap.
$ 5.7 B
Vol. 24H
VEN 17,982.800 ($ 108.59 K)
Open 24h
$ 6.360
Low/High 24h
$ 5.500 - $ 6.530
Last trade
VEN 1.000 ( $ 5.700) / HitBTC
Loading chart ...

Description

Facebook

Twitter

Reddit

Website Live Widget For Vechain (VEN)

Vechain (VEN)
5.700 USD (-10.38%)
Rank

1509
MARKET CAP

$ 5.7 B
VOLUME (24H)

$ 108.59 K

Historical data for Vechain (VEN)

Currency in USD
Open/Close in

From: To:

Date Open High Low Close Volume
2017-08-28 0.254 0.278 0.249 0.278 231.010
2017-08-29 0.298 0.298 0.298 0.298 148.950
2017-08-30 0.307 0.307 0.303 0.303 24.000
2017-08-31 0.307 0.307 0.307 0.307 0.000
2017-09-01 0.309 0.309 0.309 0.309 0.000
2017-09-02 0.277 0.277 0.277 0.277 0.000
2017-09-03 0.278 0.278 0.278 0.278 0.000
2017-09-04 0.240 0.240 0.240 0.240 0.000
2017-09-05 0.251 0.251 0.251 0.251 0.000
2017-09-06 0.268 0.268 0.268 0.268 0.000
2017-09-07 0.265 0.265 0.265 0.265 0.000
2017-09-08 0.242 0.242 0.242 0.242 0.000
2017-09-09 0.243 0.243 0.179 0.179 40.630
2017-09-10 0.150 0.150 0.150 0.150 0.150
2017-09-11 0.119 0.119 0.119 0.119 40.470
2017-09-12 0.029 0.147 0.029 0.147 641.580
2017-09-13 0.138 0.138 0.072 0.077 36,828.230
2017-09-14 0.062 0.067 0.047 0.065 32,139.150
2017-09-15 0.075 0.122 0.062 0.065 7,828.990
2017-09-16 0.064 0.199 0.057 0.070 11,743.120
2017-09-17 0.071 0.123 0.008 0.066 8,145.740
2017-09-18 0.076 0.081 0.038 0.067 2,536.630
2017-09-19 0.064 0.070 0.054 0.057 734.090
2017-09-20 0.057 0.070 0.053 0.069 19,718.890
2017-09-21 0.062 0.067 0.061 0.064 51,044.490
2017-09-22 0.066 0.066 0.062 0.065 44,607.740
2017-09-23 0.071 0.077 0.068 0.071 105,952.920
2017-09-24 0.070 0.087 0.067 0.087 90,063.010
2017-09-25 0.090 0.125 0.084 0.097 94,602.370
2017-09-26 0.095 0.101 0.095 0.097 94,782.910
2017-09-27 0.105 0.155 0.102 0.149 161,739.150
2017-09-28 0.145 0.145 0.121 0.136 132,009.850
2017-09-29 0.132 76.920 0.112 0.152 171,550.470
2017-09-30 0.157 0.168 0.130 0.161 159,364.250
2017-10-01 0.162 0.182 0.156 0.176 231,132.600
2017-10-02 0.172 0.338 0.170 0.314 1,088,866.040
2017-10-03 0.309 0.424 0.252 0.381 1,349,196.690
2017-10-04 0.381 11,337.600 0.292 0.303 440,838.890
2017-10-05 0.306 0.353 0.266 0.331 374,157.720
2017-10-06 0.346 0.349 0.301 0.308 200,113.970
2017-10-07 0.311 1.280 0.274 0.306 331,865.010
2017-10-08 0.304 27,609.600 0.249 0.257 222,048.520
2017-10-09 0.246 0.310 0.224 0.277 338,766.510
2017-10-10 0.278 0.278 0.238 0.264 277,014.760
2017-10-11 0.268 0.271 0.227 0.234 173,843.810
2017-10-12 0.234 0.244 0.203 0.221 293,844.340
2017-10-13 0.245 0.261 0.179 0.200 269,693.280
2017-10-14 0.201 0.242 0.200 0.235 133,047.920
2017-10-15 0.234 0.237 0.202 0.224 159,351.280
2017-10-16 0.222 0.230 0.201 0.226 142,867.000
2017-10-17 0.214 0.235 0.198 0.234 162,777.970
2017-10-18 0.232 0.301 0.219 0.291 469,360.080
2017-10-19 0.285 3.410 0.260 0.299 462,923.880
2017-10-20 0.294 422,251.060 0.236 0.255 273,589.930
2017-10-21 0.252 0.272 0.240 0.252 118,638.610
2017-10-22 0.247 0.259 0.233 0.245 176,881.900
2017-10-23 0.238 0.253 0.230 0.240 240,887.550
2017-10-24 0.249 0.257 0.234 0.242 222,518.990
2017-10-25 0.242 0.255 0.221 0.228 170,331.120
2017-10-26 0.228 0.238 0.213 0.219 182,580.750
2017-10-27 0.220 0.220 0.163 0.207 264,803.290
2017-10-28 0.205 0.211 0.190 0.191 129,602.590
2017-10-29 0.198 0.215 0.197 0.205 166,210.450
2017-10-30 0.207 0.224 0.200 0.216 174,111.200
2017-10-31 0.214 0.223 0.182 0.216 211,205.620
2017-11-01 0.206 0.209 0.175 0.184 216,466.310
2017-11-02 0.182 0.213 0.163 0.176 203,770.460
2017-11-03 0.181 0.203 0.181 0.203 179,477.160
2017-11-04 0.200 0.232 0.198 0.220 196,105.690
2017-11-05 0.217 0.224 0.207 0.208 167,935.380
2017-11-06 0.208 0.262 0.208 0.228 424,168.700
2017-11-07 0.224 0.248 0.221 0.245 218,136.070
2017-11-08 0.258 0.277 0.228 0.267 97,311.160
2017-11-09 0.278 0.285 0.262 0.274 119,693.170
2017-11-10 0.255 0.261 0.223 0.238 150,043.510
2017-11-11 0.252 0.268 0.236 0.238 124,325.340
2017-11-12 0.232 0.236 0.207 0.212 217,834.320
2017-11-13 0.218 0.231 0.212 0.219 91,779.320
2017-11-14 0.233 0.248 0.224 0.238 140,265.310
2017-11-15 0.235 0.269 0.232 0.268 307,171.880
2017-11-16 0.268 0.328 0.257 0.273 1,400,504.800
2017-11-17 0.274 0.282 0.250 0.263 538,713.100
2017-11-18 0.274 0.286 0.257 0.264 283,938.370
2017-11-19 0.270 0.280 0.240 0.247 366,943.210
2017-11-20 0.256 0.284 0.252 0.267 593,084.480
2017-11-21 0.262 0.270 0.241 0.270 549,367.830
2017-11-22 0.285 0.289 0.256 0.262 561,668.870
2017-11-23 0.280 0.284 0.232 0.236 699,448.570
2017-11-24 0.273 0.278 0.242 0.255 587,726.550
2017-11-25 0.252 0.267 0.235 0.256 539,940.980
2017-11-26 0.260 0.268 0.244 0.244 749,893.080
2017-11-27 0.247 0.261 0.235 0.245 600,293.480
2017-11-28 0.240 0.300 0.231 0.268 842,358.930
2017-11-29 0.246 0.263 0.225 0.232 823,118.290
2017-11-30 0.236 0.258 0.219 0.253 650,586.130
2017-12-01 0.269 0.340 0.247 0.332 2,177,329.880
2017-12-02 0.330 0.372 0.302 0.368 1,692,997.490
2017-12-03 0.373 0.457 0.341 0.444 2,217,742.600
2017-12-04 0.448 0.504 0.408 0.504 2,141,783.550
2017-12-05 0.490 0.704 0.419 0.685 5,135,169.570
2017-12-06 0.638 0.641 0.536 0.578 2,288,928.140
2017-12-07 0.577 0.624 0.437 0.462 1,521,426.830
2017-12-08 0.488 0.651 0.487 0.568 1,461,248.330
2017-12-09 0.594 0.612 0.491 0.561 943,354.710
2017-12-10 0.516 0.516 0.438 0.465 1,036,760.630
2017-12-11 0.547 0.648 0.518 0.575 1,695,326.650
2017-12-12 0.735 0.765 0.579 0.586 1,941,681.980
2017-12-13 0.624 0.655 0.500 0.550 1,334,298.180
2017-12-14 0.546 0.717 0.452 0.686 2,558,231.150
2017-12-15 0.677 0.928 0.594 0.867 4,896,736.070
2017-12-16 0.878 0.942 0.732 0.932 2,592,904.850
2017-12-17 0.965 1.310 0.876 1.250 6,392,007.570
2017-12-18 1.370 2.820 1.230 1.680 19,498,748.190
2017-12-19 1.730 1.800 1.370 1.400 7,496,309.350
2017-12-20 1.380 1.580 1.170 1.540 6,671,328.400
2017-12-21 1.520 1.580 1.060 1.520 6,665,527.000
2017-12-22 1.270 1.320 1.140 1.280 3,699,304.380
2017-12-23 1.360 1.520 1.280 1.370 3,848,232.260
2017-12-24 1.300 1.360 1.270 1.290 2,040,055.410
2017-12-25 1.380 1.410 1.270 1.350 2,985,630.750
2017-12-26 1.420 1.530 1.220 1.450 3,669,376.090
2017-12-27 1.430 2.560 1.370 1.980 12,846,297.720
2017-12-28 1.930 2.010 1.710 1.870 6,577,227.970
2017-12-29 1.930 2.430 1.890 2.400 9,292,009.870
2017-12-30 2.250 2.350 1.850 2.050 10,855,294.930
2017-12-31 2.200 2.330 2.120 2.280 4,889,836.750
2018-01-01 2.330 2.460 2.260 2.430 6,221,221.430
2018-01-02 2.780 2.790 2.310 2.610 10,903,132.050
2018-01-03 2.840 3.640 2.790 3.590 30,526,587.440
2018-01-04 3.590 3.870 3.250 3.820 25,132,857.930
2018-01-05 3.910 4.020 3.190 3.590 28,065,704.160
2018-01-06 3.730 4.950 3.670 4.730 27,015,795.350
2018-01-07 5.230 5.560 4.480 4.510 14,033,163.610
2018-01-08 4.580 4.810 3.940 4.260 15,233,431.980
2018-01-09 4.830 5.010 4.440 4.670 15,215,801.190
2018-01-10 4.520 6.580 3.810 6.370 51,114,601.940
2018-01-11 5.810 7.060 4.800 6.400 52,584,570.940
2018-01-12 7.050 7.150 4.150 6.210 25,837,026.740
2018-01-13 6.820 7.160 5.060 5.820 33,389,673.490
2018-01-14 5.710 7.050 5.640 6.010 39,726,933.410
2018-01-15 5.650 6.260 5.280 6.120 22,243,386.700
2018-01-16 5.030 5.300 4.110 4.940 30,242,139.660
2018-01-17 4.740 5.010 4.510 4.880 21,757,318.960
2018-01-18 4.820 5.970 4.750 5.390 35,181,267.620
2018-01-19 5.520 5.970 5.430 5.940 23,667,066.620
2018-01-20 6.590 8.230 6.560 8.160 61,392,770.040
2018-01-21 7.440 8.050 6.830 8.000 49,533,614.400
2018-01-22 7.640 8.880 7.500 8.270 91,547,078.450
2018-01-23 8.150 8.230 7.090 7.680 51,152,782.920
2018-01-24 8.280 9.030 7.310 7.510 50,045,581.090
2018-01-25 7.420 8.770 6.810 6.880 35,532,567.710
2018-01-26 6.920 7.750 6.140 7.260 48,027,681.310
2018-01-27 7.690 7.910 6.880 7.000 31,393,336.940
2018-01-28 7.770 8.030 6.680 6.790 33,740,147.040
2018-01-29 6.450 6.730 6.310 6.400 26,357,732.220
2018-01-30 5.820 6.470 5.460 5.920 33,568,919.910
2018-01-31 6.180 6.670 5.280 6.350 34,987,100.460
2018-02-01 5.870 5.890 4.690 5.240 31,957,512.670
2018-02-02 4.690 5.180 4.240 4.910 25,314,497.110
2018-02-03 5.190 5.830 5.010 5.490 25,413,403.960
2018-02-04 4.680 4.790 4.390 4.490 21,086,354.760
2018-02-05 3.770 4.050 3.130 3.510 23,495,701.780
2018-02-06 3.960 4.430 3.530 4.130 28,828,041.020
2018-02-07 3.980 4.170 3.770 3.840 21,653,064.380
2018-02-08 4.150 4.320 4.120 4.250 5,664,123.840
2018-02-09 4.570 4.800 4.450 4.660 9,478,736.330
2018-02-10 4.520 4.730 4.270 4.380 10,135,325.390
2018-02-11 4.180 4.180 3.840 3.980 9,501,133.730
2018-02-12 4.240 4.420 4.230 4.310 7,699,656.650
2018-02-13 4.190 4.250 4.010 4.190 7,508,304.820
2018-02-14 4.590 5.020 4.480 5.010 12,304,305.790
2018-02-15 5.050 6.030 4.900 5.960 28,090,028.380
2018-02-16 6.020 6.090 5.570 5.670 17,986,308.170
2018-02-17 5.900 6.130 5.870 5.990 13,946,263.740
2018-02-18 5.620 5.640 5.210 5.350 9,241,422.970
2018-02-19 5.510 6.490 5.480 6.460 20,525,535.200
2018-02-20 6.100 6.700 6.080 6.250 28,717,476.310
2018-02-21 5.930 6.090 5.660 5.940 17,211,506.760
2018-02-22 5.700 5.870 5.340 5.470 13,879,786.460
2018-02-23 5.810 6.090 5.480 5.970 13,147,928.610
2018-02-24 5.830 5.920 5.510 5.550 11,908,998.140
2018-02-25 5.600 5.920 5.570 5.860 11,606,776.070
2018-02-26 6.050 6.070 5.100 5.610 23,268,258.720
2018-02-27 5.630 5.640 5.100 5.180 13,178,972.890
2018-02-28 5.060 5.350 4.470 4.560 13,514,156.040
2018-03-01 4.660 5.300 4.560 4.930 13,690,768.890
2018-03-02 4.850 4.960 4.510 4.510 10,492,373.660
2018-03-03 4.510 4.690 4.340 4.420 10,880,047.460
2018-03-04 4.470 4.910 4.440 4.560 9,737,679.950
2018-03-05 4.480 4.740 4.470 4.680 8,022,398.760
2018-03-06 4.490 5.110 4.180 4.790 17,030,378.070
2018-03-07 4.410 4.560 3.850 4.090 13,914,085.560
2018-03-08 3.810 3.870 3.570 3.660 8,202,015.750
2018-03-09 3.810 3.850 3.450 3.710 9,937,853.270
2018-03-10 3.480 3.580 3.440 3.470 4,480,274.950
2018-03-11 3.670 3.890 3.580 3.850 5,074,308.120
2018-03-12 3.730 4.110 3.660 4.010 18,755,882.690
2018-03-13 3.970 4.390 3.940 4.270 10,632,800.490
2018-03-14 3.800 4.010 3.690 3.820 10,040,406.900
2018-03-15 3.810 3.890 3.590 3.770 8,140,066.230
2018-03-16 3.710 3.950 3.660 3.890 7,525,109.970
2018-03-17 3.560 3.690 3.510 3.670 6,661,015.650
2018-03-18 3.600 3.700 3.420 3.670 9,514,819.980
2018-03-19 3.790 3.920 3.690 3.780 8,510,568.730
2018-03-20 3.800 3.930 3.630 3.650 9,877,437.320
2018-03-21 3.670 3.760 3.560 3.670 5,926,974.840
2018-03-22 3.540 3.560 3.450 3.500 4,752,699.630
2018-03-23 3.530 3.540 3.350 3.410 5,435,257.650
2018-03-24 3.260 3.470 3.260 3.300 4,921,768.670
2018-03-25 3.320 3.500 3.250 3.340 4,338,022.690
2018-03-26 3.110 3.210 3.070 3.150 4,712,818.290
2018-03-27 2.910 2.960 2.850 2.920 3,518,107.540
2018-03-28 2.910 2.940 2.870 2.920 4,558,371.090
2018-03-29 2.510 2.580 2.400 2.410 5,105,415.750
2018-03-30 2.470 2.500 2.340 2.350 5,060,212.420
2018-03-31 2.340 2.420 2.290 2.370 3,677,521.250
2018-04-01 2.280 2.340 2.210 2.230 3,375,031.140
2018-04-02 2.270 3.020 2.240 2.730 12,229,361.620
2018-04-03 2.940 3.280 2.860 2.900 8,466,062.310
2018-04-04 2.640 2.690 2.480 2.490 4,030,379.740
2018-04-05 2.500 2.530 2.400 2.420 3,726,398.810
2018-04-06 2.350 2.400 2.330 2.360 2,960,980.020
2018-04-07 2.460 2.670 2.450 2.520 3,841,629.950
2018-04-08 2.630 2.650 2.510 2.540 3,751,355.850
2018-04-09 2.530 2.800 2.440 2.560 5,325,200.610
2018-04-10 2.660 2.870 2.660 2.720 4,751,728.970
2018-04-11 2.820 2.960 2.790 2.820 4,414,982.810
2018-04-12 3.250 3.480 3.200 3.420 7,672,049.710
2018-04-13 3.430 3.430 3.220 3.310 6,074,801.460
2018-04-14 3.360 3.400 3.270 3.330 3,706,480.280
2018-04-15 3.530 3.610 3.470 3.590 4,978,807.580
2018-04-16 3.440 3.450 3.300 3.340 5,194,389.480
2018-04-17 3.290 3.350 3.270 3.310 4,813,995.250
2018-04-18 3.460 3.670 3.400 3.580 6,389,802.850
2018-04-19 3.870 3.910 3.740 3.740 4,928,641.980
2018-04-20 4.080 4.140 3.940 4.010 5,612,522.360
2018-04-21 3.930 3.960 3.770 3.860 4,826,737.970
2018-04-22 3.960 4.020 3.860 3.880 4,753,519.530
2018-04-23 4.020 4.050 3.750 3.890 4,670,194.120
2018-04-24 4.250 4.310 4.130 4.180 5,739,386.450
2018-04-25 3.670 3.830 3.630 3.650 4,880,882.160
2018-04-26 3.910 3.980 3.840 3.970 4,746,784.850
2018-04-27 3.860 3.870 3.740 3.780 2,831,723.910
2018-04-28 4.010 4.430 3.980 4.350 5,631,305.590
2018-04-29 4.380 5.000 4.340 4.860 9,842,228.170
2018-04-30 4.740 4.750 4.310 4.530 5,831,341.930
2018-05-01 4.540 4.640 4.380 4.580 3,982,585.030
2018-05-02 4.690 5.030 4.630 4.940 6,079,731.410
2018-05-03 5.590 5.680 5.060 5.180 7,089,161.310
2018-05-04 5.230 5.570 4.950 5.410 7,908,810.890
2018-05-05 5.660 5.710 5.120 5.190 5,211,782.330
2018-05-06 5.020 5.150 4.750 5.000 4,455,147.950
2018-05-07 4.760 5.110 4.610 4.990 4,636,474.820
2018-05-08 4.960 5.090 4.810 4.900 4,409,529.110
2018-05-09 4.950 5.070 4.860 4.970 3,310,803.370
2018-05-10 4.790 5.190 4.750 4.930 8,217,688.470
2018-05-11 4.610 4.710 4.420 4.490 4,445,311.700
2018-05-12 4.530 4.730 4.450 4.550 2,599,155.380
2018-05-13 4.850 4.920 4.750 4.860 2,227,122.800
2018-05-14 4.840 5.130 4.660 5.090 4,715,931.880
2018-05-15 4.940 5.040 4.690 4.710 5,362,766.440
2018-05-16 4.720 4.760 4.530 4.590 3,874,972.000
2018-05-17 4.340 4.410 4.010 4.070 3,738,684.420
2018-05-18 4.220 4.520 4.170 4.390 3,186,030.430
2018-05-19 4.410 4.430 4.280 4.280 1,812,022.920
2018-05-20 4.400 4.630 4.300 4.490 2,505,173.050
2018-05-21 4.370 4.460 4.230 4.400 2,557,130.750
2018-05-22 4.050 4.070 3.900 3.900 2,134,987.260
2018-05-23 3.510 3.620 3.450 3.470 3,173,083.900
2018-05-24 3.620 3.790 3.620 3.770 2,208,998.740
2018-05-25 3.660 3.680 3.160 3.560 2,821,782.310
2018-05-26 3.570 3.590 3.480 3.530 1,736,426.340
2018-05-27 3.430 3.510 3.370 3.450 1,968,806.430
2018-05-28 3.100 3.230 3.060 3.090 3,052,850.540
2018-05-29 3.420 3.570 3.290 3.430 3,243,890.570
2018-05-30 3.370 3.420 3.290 3.350 2,166,510.760
2018-05-31 3.480 3.520 3.390 3.420 2,390,462.280
2018-06-01 3.430 3.470 3.360 3.430 2,098,204.400
2018-06-02 3.500 3.730 3.480 3.680 2,550,252.700
2018-06-03 3.850 4.080 3.800 4.050 4,222,125.000
2018-06-04 3.870 3.970 3.710 3.870 4,530,093.900
2018-06-05 3.980 4.100 3.900 4.080 2,838,042.900
2018-06-06 4.050 4.140 4.010 4.110 2,307,215.120
2018-06-07 4.110 4.140 4.070 4.100 1,845,125.210
2018-06-08 4.070 4.100 3.900 4.000 1,761,202.720
2018-06-09 3.960 3.970 3.840 3.860 2,349,649.160
2018-06-10 3.420 3.420 3.150 3.330 3,231,781.520
2018-06-11 3.370 3.410 3.180 3.390 4,011,699.630
2018-06-12 3.160 3.160 3.000 3.000 10,946,989.860
2018-06-13 2.890 2.920 2.770 2.810 10,935,976.910
2018-06-14 3.070 3.170 2.920 3.000 12,225,335.040
2018-06-15 2.810 2.910 2.790 2.820 10,033,408.900
2018-06-16 2.880 2.950 2.860 2.950 9,138,961.060
2018-06-17 2.940 3.220 2.920 3.030 10,665,110.470
2018-06-18 3.150 3.290 3.140 3.230 9,116,571.120
2018-06-19 3.360 3.430 3.190 3.200 7,561,624.380
2018-06-20 3.180 3.220 3.100 3.150 4,699,154.940
2018-06-21 3.090 3.210 3.080 3.160 6,592,040.100
2018-06-22 2.780 2.890 2.700 2.750 7,469,173.280
2018-06-23 2.830 2.880 2.760 2.790 4,648,511.380
2018-06-24 2.670 2.690 2.360 2.450 4,803,923.230
2018-06-25 2.470 2.780 2.470 2.720 4,247,401.800
2018-06-26 2.560 2.670 2.460 2.490 3,968,041.040
2018-06-27 2.560 2.680 2.530 2.660 3,947,639.770
2018-06-28 2.530 2.560 2.380 2.400 3,814,564.700
2018-06-29 2.480 2.640 2.460 2.590 4,577,235.050
2018-06-30 2.700 2.710 2.580 2.590 4,413,446.890
2018-07-01 2.590 2.670 2.550 2.570 3,719,790.040
2018-07-02 2.720 2.810 2.470 2.770 4,087,573.990
2018-07-03 2.690 2.770 2.350 2.640 4,244,580.330
2018-07-04 2.680 2.780 2.350 2.650 3,603,445.590
2018-07-05 2.650 2.720 2.330 2.530 3,784,107.260
2018-07-06 2.530 2.570 2.450 2.530 3,774,234.090
2018-07-07 2.620 2.640 2.520 2.530 3,296,172.170
2018-07-08 2.530 2.600 2.510 2.540 3,196,580.300
2018-07-09 2.460 2.490 2.390 2.420 3,056,771.450
2018-07-10 2.220 2.290 2.170 2.230 3,383,018.820
2018-07-11 2.290 2.330 2.190 2.230 3,327,261.910
2018-07-12 2.150 2.180 2.070 2.110 2,937,315.660
2018-07-13 2.120 2.140 2.050 2.090 1,587,912.050
2018-07-14 2.090 2.100 1.760 1.880 3,058,834.410
2018-07-15 1.950 1.990 1.870 1.920 1,312,835.120
2018-07-16 2.050 2.050 1.800 1.920 4,120,011.570
2018-07-17 2.000 2.060 1.910 1.990 2,170,056.770
2018-07-18 1.910 2.010 1.820 1.920 3,639,326.530
2018-07-19 1.880 1.930 1.780 1.810 3,483,027.960
2018-07-20 1.730 1.740 1.560 1.680 4,446,913.830
2018-07-21 1.720 1.890 1.710 1.880 3,856,965.230
2018-07-22 1.860 1.880 1.750 1.790 2,233,790.460
2018-07-23 1.760 1.910 1.710 1.900 769,381.060
2018-07-24 2.030 2.050 1.800 1.980 494,382.660
2018-07-25 1.940 2.210 1.920 2.120 511,394.100
2018-07-26 2.070 2.620 1.990 2.260 893,398.720
2018-07-27 2.290 2.660 2.290 2.490 505,415.340
2018-07-28 2.490 2.610 2.440 2.540 176,560.120
2018-07-29 2.530 2.680 2.500 2.620 109,595.700
2018-07-30 2.570 2.590 2.340 2.520 240,240.870
2018-07-31 2.370 2.440 2.280 2.300 215,020.950
2018-08-01 1.810 1.810 1.810 1.810 1,804.410
2018-08-02 1.770 1.770 1.770 1.770 0.000
2018-08-03 1.800 2.260 1.710 1.710 6.860
2018-08-04 1.670 2.030 1.050 2.030 48.520
2018-08-05 2.040 2.040 1.380 1.450 104,199.840
2018-08-06 1.430 1.530 1.300 1.340 259,838.650
2018-08-07 1.240 1.290 1.200 1.240 161,805.390
2018-08-08 1.170 1.190 0.995 1.020 222,960.680
2018-08-09 1.040 1.120 1.030 1.080 335,668.740
2018-08-10 0.985 1.040 0.935 0.969 270,271.020
2018-08-11 0.935 0.943 0.869 0.877 254,484.570
2018-08-12 0.883 0.919 0.865 0.903 160,378.390
2018-08-13 0.806 0.806 0.722 0.722 4,785.500
2018-08-14 0.707 0.779 0.692 0.718 8,967.180
2018-08-15 0.726 0.941 0.726 0.799 4,491.070
2018-08-16 0.816 1.100 0.793 1.030 2,907.640
2018-08-17 1.140 1.600 1.110 1.510 24,183.280
2018-08-18 1.400 1.400 1.210 1.260 10,177.760
2018-08-19 1.280 1.360 1.220 1.340 5,214.210
2018-08-20 1.210 1.290 1.140 1.290 5,122.010
2018-08-21 1.330 1.660 1.320 1.660 1,137.550
2018-08-22 1.600 1.620 1.350 1.620 2.800
2018-08-23 1.650 1.650 0.910 0.910 11.200
2018-08-24 0.929 1.660 0.929 1.660 20.270
2018-08-25 1.640 55.510 0.916 1.520 1,236.440
2018-08-26 1.510 1.510 1.510 1.510 0.000
2018-08-27 1.580 1.580 1.580 1.580 0.000
2018-08-28 1.410 1.770 1.410 1.770 1,093.030
2018-08-29 1.730 1.730 1.620 1.620 129.710
2018-08-30 1.600 1.740 1.600 1.740 1.510
2018-08-31 1.730 1.750 1.670 1.670 12.390
2018-09-01 1.750 1.800 1.750 1.800 0.163
2018-09-02 1.800 1.800 0.151 0.151 8.730
2018-09-03 0.147 1.880 0.147 1.820 71.890
2018-09-04 1.850 1.880 1.850 1.880 878.540
2018-09-05 1.510 1.510 1.290 1.480 386.550
2018-09-06 1.490 2.300 1.490 2.300 503.680
2018-09-07 2.150 3.440 0.862 2.220 4,554.730
2018-09-08 2.030 2.030 1.350 1.900 5.930
2018-09-09 1.890 2.530 1.450 2.530 54.550
2018-09-10 2.560 2.560 1.750 1.750 11.380
2018-09-11 1.640 1.640 1.640 1.640 11.480
2018-09-12 1.620 1.790 0.734 1.790 156.210
2018-09-13 2.070 2.070 2.070 2.070 0.000
2018-09-14 1.250 1.270 1.040 1.040 204.340
2018-09-15 1.560 1.560 1.560 1.560 0.291
2018-09-16 1.550 1.580 1.040 1.040 11.280
2018-09-17 0.923 0.923 0.923 0.923 0.000
2018-09-18 0.982 1.520 0.982 1.370 24.300
2018-09-19 1.380 1.720 1.380 1.410 0.767
2018-09-20 1.510 1.840 1.510 1.840 25.960
2018-09-21 2.030 2.030 1.150 1.150 105.010
2018-09-22 1.110 1.300 1.110 1.120 2.410
2018-09-23 1.610 1.610 1.610 1.610 16.100
2018-09-24 1.500 1.500 1.500 1.500 0.000
2018-09-25 1.450 1.830 1.450 1.830 0.013
2018-09-26 1.790 1.790 0.713 0.713 288.340
2018-09-27 0.763 5.730 0.763 5.730 0.063
2018-09-28 5.540 5.540 5.540 5.540 0.000
2018-09-29 5.780 5.780 5.780 5.780 0.000
2018-09-30 1.230 1.400 1.230 1.400 7.070
2018-10-01 1.390 1.390 0.114 0.114 0.004
2018-10-02 0.111 0.111 0.111 0.111 0.000
2018-10-03 0.108 2.250 0.108 1.170 0.546
2018-10-04 1.180 1.570 0.192 0.203 1.710
2018-10-05 0.209 0.209 0.209 0.209 1.600
2018-10-06 1.350 1.590 1.350 1.590 220.010
2018-10-07 2.000 2.000 2.000 2.000 0.031
2018-10-08 1.360 1.360 1.220 1.220 4.880
2018-10-09 1.210 1.210 1.210 1.210 0.000
2018-10-10 1.200 1.200 1.200 1.200 0.000
2018-10-11 1.010 1.010 1.010 1.010 0.000
2018-10-12 1.050 1.050 1.050 1.050 0.000
2018-10-13 1.060 1.060 1.060 1.060 0.000
2018-10-14 1.040 1.040 1.040 1.040 0.000
2018-10-15 1.120 1.120 1.120 1.120 0.000
2018-10-16 1.120 1.810 0.705 0.705 1.630
2018-10-17 1.850 1.850 1.850 1.850 92.670

Cryptocurrency Converter & Calculator

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