Rank 885
ARK (ARK)
ARK
Just now
$ 0.714266261 (-1.58%)
Mkt. Cap.
$ 75.23 M
Vol. 24H
ARK 0 ($ 0)
Open 24h
$ 0.725710678
Low/High 24h
$ 0.696763035 - $ 0.758697527
Last trade
ARK 0 ( $ 0) / Binance
Loading chart ...

Description

Facebook

Twitter

Reddit

Code Repositories Github

Website Live Widget For ARK (ARK)

ARK (ARK)
0.714266261 USD (-1.58%)
Rank

885
MARKET CAP

$ 75.23 M
VOLUME (24H)

$ 0

Historical data for ARK (ARK)

Currency in USD
Open/Close in

From: To:

Date Open High Low Close Volume
2017-03-22 0.029 0.037 0.027 0.034 142,106.030
2017-03-23 0.034 0.077 0.033 0.058 839,036.570
2017-03-24 0.053 0.066 0.048 0.066 352,181.400
2017-03-25 0.068 0.092 0.058 0.090 921,272.140
2017-03-26 0.090 0.090 0.054 0.075 590,368.040
2017-03-27 0.081 0.085 0.059 0.059 235,772.030
2017-03-28 0.059 0.076 0.059 0.068 179,205.810
2017-03-29 0.068 0.075 0.064 0.068 154,727.180
2017-03-30 0.068 0.072 0.058 0.060 159,331.830
2017-03-31 0.063 0.067 0.060 0.066 99,870.290
2017-04-01 0.067 0.067 0.060 0.063 87,009.300
2017-04-02 0.063 0.066 0.055 0.057 102,658.330
2017-04-03 0.059 0.062 0.054 0.057 58,033.880
2017-04-04 0.057 0.061 0.048 0.053 45,663.100
2017-04-05 0.052 0.062 0.052 0.060 42,696.700
2017-04-06 0.064 0.086 0.060 0.072 228,704.460
2017-04-07 0.073 0.077 0.068 0.070 44,353.140
2017-04-08 0.070 0.074 0.067 0.074 29,116.140
2017-04-09 0.076 0.084 0.072 0.078 67,871.430
2017-04-10 0.078 0.081 0.074 0.079 61,205.200
2017-04-11 0.080 0.087 0.076 0.087 105,138.470
2017-04-12 0.086 0.101 0.082 0.097 186,971.460
2017-04-13 0.094 0.130 0.094 0.129 485,675.500
2017-04-14 0.130 0.188 0.127 0.140 783,670.600
2017-04-15 0.140 0.279 0.133 0.247 1,559,876.300
2017-04-16 0.247 0.381 0.235 0.282 2,833,240.540
2017-04-17 0.286 0.299 0.119 0.251 2,922,177.250
2017-04-18 0.253 0.269 0.206 0.217 552,611.470
2017-04-19 0.219 0.261 0.212 0.260 616,759.850
2017-04-20 0.265 0.266 0.223 0.236 384,945.670
2017-04-21 0.238 0.259 0.232 0.247 197,782.970
2017-04-22 0.246 0.246 0.199 0.199 321,770.500
2017-04-23 0.200 0.219 0.190 0.190 158,131.450
2017-04-24 0.190 0.207 0.153 0.200 493,813.470
2017-04-25 0.202 0.210 0.166 0.181 282,789.490
2017-04-26 0.184 0.190 0.161 0.167 316,671.670
2017-04-27 0.173 0.187 0.143 0.170 299,959.110
2017-04-28 0.170 0.220 0.170 0.202 358,127.460
2017-04-29 0.203 0.213 0.180 0.201 342,261.710
2017-04-30 0.203 0.211 0.173 0.192 237,119.700
2017-05-01 0.201 0.210 0.174 0.189 205,128.020
2017-05-02 0.193 0.231 0.185 0.217 214,578.350
2017-05-03 0.223 0.238 0.212 0.230 175,993.630
2017-05-04 0.235 0.235 0.204 0.225 259,013.960
2017-05-05 0.223 0.272 0.211 0.244 514,640.970
2017-05-06 0.250 0.264 0.235 0.255 248,541.290
2017-05-07 0.257 0.264 0.223 0.236 242,920.870
2017-05-08 0.253 0.263 0.216 0.246 259,958.850
2017-05-09 0.251 0.269 0.217 0.218 187,602.820
2017-05-10 0.225 0.236 0.210 0.223 173,555.170
2017-05-11 0.231 0.244 0.213 0.223 131,927.890
2017-05-12 0.206 0.218 0.192 0.202 214,930.270
2017-05-13 0.212 0.251 0.207 0.225 147,668.190
2017-05-14 0.226 0.246 0.219 0.223 94,612.410
2017-05-15 0.215 0.226 0.205 0.211 98,875.490
2017-05-16 0.214 0.218 0.172 0.179 182,407.800
2017-05-17 0.186 0.216 0.162 0.182 287,029.660
2017-05-18 0.190 0.224 0.199 0.205 178,047.450
2017-05-19 0.214 0.229 0.196 0.227 241,914.600
2017-05-20 0.236 0.236 0.184 0.209 308,834.730
2017-05-21 0.209 0.235 0.184 0.235 446,658.550
2017-05-22 0.244 0.254 0.202 0.239 254,602.570
2017-05-23 0.255 0.273 0.247 0.261 247,565.540
2017-05-24 0.281 0.367 0.279 0.321 503,213.330
2017-05-25 0.303 0.312 0.229 0.246 308,081.910
2017-05-26 0.240 0.278 0.222 0.278 175,186.680
2017-05-27 0.254 0.254 0.205 0.212 142,627.000
2017-05-28 0.231 0.249 0.215 0.238 202,451.800
2017-05-29 0.247 0.262 0.228 0.233 209,881.560
2017-05-30 0.225 0.239 0.222 0.226 130,752.960
2017-05-31 0.238 0.272 0.229 0.258 336,346.690
2017-06-01 0.270 0.321 0.270 0.302 372,861.750
2017-06-02 0.312 0.399 0.312 0.395 739,909.990
2017-06-03 0.404 0.499 0.390 0.435 1,292,602.740
2017-06-04 0.432 0.531 0.404 0.505 904,755.420
2017-06-05 0.541 0.753 0.502 0.704 1,665,801.120
2017-06-06 0.747 0.847 0.547 0.805 3,105,652.170
2017-06-07 0.755 1.190 0.727 0.974 5,099,342.810
2017-06-08 1.010 1.220 0.931 0.952 2,358,394.710
2017-06-09 0.956 1.100 0.896 1.050 1,834,158.050
2017-06-10 1.080 1.130 0.899 0.899 1,167,632.390
2017-06-11 0.922 1.040 0.818 0.892 873,964.190
2017-06-12 0.797 0.824 0.683 0.735 1,031,320.870
2017-06-13 0.750 0.976 0.701 0.904 1,133,289.960
2017-06-14 0.822 0.856 0.701 0.740 883,249.890
2017-06-15 0.733 0.762 0.657 0.707 1,008,560.680
2017-06-16 0.727 0.850 0.717 0.788 641,934.410
2017-06-17 0.835 0.891 0.794 0.823 638,716.320
2017-06-18 0.787 0.795 0.722 0.735 324,729.640
2017-06-19 0.757 0.811 0.733 0.758 653,299.710
2017-06-20 0.798 0.826 0.744 0.758 510,630.940
2017-06-21 0.736 0.777 0.640 0.702 576,387.350
2017-06-22 0.714 0.792 0.641 0.762 555,971.170
2017-06-23 0.759 0.964 0.738 0.801 1,492,348.970
2017-06-24 0.766 0.777 0.679 0.710 709,841.200
2017-06-25 0.696 0.707 0.674 0.681 290,852.460
2017-06-26 0.656 0.680 0.544 0.609 567,991.130
2017-06-27 0.643 0.646 0.568 0.638 326,956.000
2017-06-28 0.637 0.653 0.560 0.644 566,076.830
2017-06-29 0.640 0.667 0.566 0.611 392,216.110
2017-06-30 0.593 0.595 0.496 0.546 461,756.260
2017-07-01 0.533 0.606 0.509 0.523 218,318.170
2017-07-02 0.547 0.559 0.509 0.542 244,718.110
2017-07-03 0.549 0.553 0.517 0.520 168,214.820
2017-07-04 0.529 0.631 0.527 0.594 299,091.920
2017-07-05 0.597 0.788 0.597 0.745 947,456.350
2017-07-06 0.741 0.835 0.694 0.699 960,602.020
2017-07-07 0.672 0.728 0.553 0.596 556,872.890
2017-07-08 0.608 0.647 0.542 0.636 330,619.080
2017-07-09 0.623 0.624 0.556 0.565 151,693.190
2017-07-10 0.528 0.540 0.375 0.399 402,063.080
2017-07-11 0.396 0.425 0.356 0.373 303,066.570
2017-07-12 0.385 0.451 0.373 0.440 221,857.940
2017-07-13 0.432 0.475 0.402 0.459 219,149.990
2017-07-14 0.434 0.497 0.387 0.419 342,953.480
2017-07-15 0.370 0.396 0.327 0.351 160,833.010
2017-07-16 0.340 0.358 0.316 0.329 138,779.630
2017-07-17 0.384 0.433 0.379 0.425 144,889.070
2017-07-18 0.441 0.510 0.432 0.467 241,511.180
2017-07-19 0.459 0.488 0.425 0.440 180,945.400
2017-07-20 0.552 0.607 0.541 0.567 207,466.190
2017-07-21 0.529 0.548 0.497 0.531 194,757.690
2017-07-22 0.563 0.691 0.555 0.669 340,108.060
2017-07-23 0.650 0.689 0.615 0.620 182,360.120
2017-07-24 0.621 0.627 0.553 0.586 180,406.690
2017-07-25 0.548 0.551 0.458 0.505 346,934.450
2017-07-26 0.500 0.510 0.461 0.479 138,656.130
2017-07-27 0.504 0.512 0.472 0.484 164,940.720
2017-07-28 0.505 0.505 0.420 0.435 236,386.150
2017-07-29 0.424 0.488 0.424 0.486 130,194.150
2017-07-30 0.491 0.534 0.469 0.487 143,102.610
2017-07-31 0.507 0.548 0.473 0.502 114,914.260
2017-08-01 0.478 0.671 0.467 0.600 381,889.780
2017-08-02 0.594 0.629 0.517 0.576 329,381.410
2017-08-03 0.595 0.693 0.558 0.661 513,666.790
2017-08-04 0.677 0.774 0.646 0.714 753,518.170
2017-08-05 0.809 0.909 0.736 0.892 630,684.080
2017-08-06 0.884 0.992 0.834 0.938 1,314,913.950
2017-08-07 0.988 1.080 0.852 0.896 1,239,924.050
2017-08-08 0.903 0.960 0.780 0.828 668,792.410
2017-08-09 0.808 0.938 0.764 0.824 472,523.860
2017-08-10 0.843 0.956 0.841 0.917 671,443.580
2017-08-11 0.978 0.979 0.767 0.858 724,880.100
2017-08-12 0.909 1.010 0.852 0.937 569,832.080
2017-08-13 0.983 1.010 0.813 0.865 595,816.290
2017-08-14 0.921 1.730 0.921 1.680 12,437,306.700
2017-08-15 1.610 2.860 1.300 1.730 41,202,901.260
2017-08-16 1.820 1.980 1.490 1.560 7,634,233.700
2017-08-17 1.520 1.610 1.280 1.300 4,002,944.300
2017-08-18 1.250 1.850 1.230 1.560 7,412,611.210
2017-08-19 1.580 1.740 1.460 1.590 3,228,095.430
2017-08-20 1.560 1.770 1.480 1.660 2,780,855.840
2017-08-21 1.630 1.920 1.610 1.810 4,454,914.190
2017-08-22 1.850 1.880 1.700 1.750 1,973,185.590
2017-08-23 1.780 1.790 1.550 1.630 1,934,311.220
2017-08-24 1.700 1.830 1.510 1.580 1,842,008.160
2017-08-25 1.600 1.750 1.530 1.580 1,051,814.420
2017-08-26 1.570 1.730 1.500 1.720 1,682,772.010
2017-08-27 1.710 1.990 1.640 1.980 3,128,453.060
2017-08-28 2.000 2.620 1.930 2.620 8,888,781.930
2017-08-29 2.740 3.060 2.370 2.570 12,510,695.700
2017-08-30 2.570 2.660 2.210 2.380 4,834,181.430
2017-08-31 2.460 2.590 2.260 2.400 4,301,573.590
2017-09-01 2.490 2.940 2.370 2.540 3,857,542.480
2017-09-02 2.360 2.500 2.290 2.360 2,268,109.460
2017-09-03 2.380 2.620 2.360 2.560 2,287,770.210
2017-09-04 2.370 2.550 2.040 2.240 5,359,705.280
2017-09-05 2.320 2.520 2.240 2.500 1,842,511.250
2017-09-06 2.620 2.890 2.530 2.610 3,105,795.940
2017-09-07 2.620 2.780 2.550 2.640 2,598,133.510
2017-09-08 2.470 2.680 2.380 2.570 4,314,922.030
2017-09-09 2.570 3.230 2.490 2.810 9,550,442.740
2017-09-10 2.760 3.010 2.700 2.960 4,116,080.070
2017-09-11 2.940 3.750 2.890 3.720 13,324,811.330
2017-09-12 3.660 4.160 3.270 3.680 19,241,650.300
2017-09-13 3.430 3.640 2.950 3.540 9,878,243.660
2017-09-14 2.970 3.990 2.970 3.540 21,668,292.390
2017-09-15 4.050 4.290 2.850 3.940 21,291,488.420
2017-09-16 3.930 4.040 3.510 3.580 4,986,998.000
2017-09-17 3.570 3.680 3.220 3.300 4,282,528.310
2017-09-18 3.670 4.100 3.600 3.700 4,740,288.670
2017-09-19 3.520 3.570 3.130 3.240 5,369,026.130
2017-09-20 3.220 3.490 3.030 3.120 3,422,325.570
2017-09-21 2.900 3.180 2.720 2.720 4,260,030.650
2017-09-22 2.710 2.970 2.640 2.810 3,337,303.190
2017-09-23 2.950 3.310 2.860 3.160 3,210,537.790
2017-09-24 3.060 3.110 2.950 3.000 1,359,437.640
2017-09-25 3.220 3.230 3.040 3.170 2,534,809.730
2017-09-26 3.130 3.140 2.900 2.950 2,203,402.440
2017-09-27 3.190 3.400 2.950 3.200 6,841,955.680
2017-09-28 3.190 3.250 2.830 2.960 3,944,271.750
2017-09-29 2.940 2.970 2.690 2.760 1,975,850.690
2017-09-30 2.880 3.270 2.840 2.990 3,544,672.900
2017-10-01 3.020 3.090 2.900 2.900 2,042,694.170
2017-10-02 2.900 2.930 2.680 2.790 2,201,202.920
2017-10-03 2.740 2.800 2.590 2.790 2,101,986.840
2017-10-04 2.730 2.730 2.440 2.490 1,994,589.000
2017-10-05 2.550 2.750 2.380 2.740 2,687,878.760
2017-10-06 2.780 2.790 2.490 2.590 1,553,378.320
2017-10-07 2.630 2.660 2.510 2.530 1,025,741.110
2017-10-08 2.630 2.650 2.160 2.210 2,806,252.060
2017-10-09 2.290 2.510 2.050 2.380 3,025,621.840
2017-10-10 2.380 2.720 2.140 2.600 3,592,888.730
2017-10-11 2.630 3.030 2.610 2.830 3,216,224.450
2017-10-12 3.190 3.310 2.640 2.660 2,744,419.810
2017-10-13 2.760 2.910 2.530 2.630 2,800,201.870
2017-10-14 2.720 3.220 2.680 2.840 2,804,756.280
2017-10-15 2.770 3.010 2.670 2.860 1,564,919.360
2017-10-16 2.900 2.940 2.650 2.770 1,407,349.880
2017-10-17 2.680 2.880 2.630 2.820 1,747,482.010
2017-10-18 2.810 3.030 2.720 2.820 1,538,833.790
2017-10-19 2.890 2.940 2.740 2.870 1,662,100.340
2017-10-20 3.020 3.210 2.740 2.770 2,326,630.500
2017-10-21 2.780 2.790 2.350 2.560 2,183,493.170
2017-10-22 2.550 2.810 2.500 2.640 1,533,005.230
2017-10-23 2.630 2.630 2.420 2.530 1,249,311.980
2017-10-24 2.360 2.890 2.280 2.860 3,901,496.230
2017-10-25 2.970 2.980 2.420 2.590 1,841,500.330
2017-10-26 2.660 2.750 2.480 2.530 1,365,551.860
2017-10-27 2.470 2.590 2.440 2.520 1,556,406.230
2017-10-28 2.500 2.530 2.430 2.430 867,613.620
2017-10-29 2.630 2.700 2.340 2.440 1,869,892.100
2017-10-30 2.430 2.520 2.360 2.420 1,072,130.370
2017-10-31 2.560 2.770 2.430 2.440 2,254,134.490
2017-11-01 2.550 2.880 2.100 2.100 3,320,575.710
2017-11-02 2.190 2.520 1.770 2.050 3,109,782.120
2017-11-03 2.120 2.680 1.970 2.500 1,973,929.130
2017-11-04 2.570 2.690 2.290 2.320 1,553,219.070
2017-11-05 2.330 2.490 2.210 2.360 1,035,250.060
2017-11-06 2.230 2.590 2.230 2.540 1,966,182.170
2017-11-07 2.590 2.680 2.440 2.530 1,422,291.690
2017-11-08 2.650 3.380 2.430 2.920 6,682,239.810
2017-11-09 2.780 3.690 2.710 3.240 10,350,576.410
2017-11-10 2.980 3.210 2.710 2.880 6,681,199.680
2017-11-11 2.780 2.990 2.720 2.880 4,650,178.950
2017-11-12 2.670 2.700 2.460 2.570 4,501,167.310
2017-11-13 2.850 3.020 2.820 2.910 4,177,556.920
2017-11-14 2.940 3.290 2.940 3.190 5,460,419.850
2017-11-15 3.520 3.580 3.090 3.190 6,257,456.820
2017-11-16 3.440 3.660 3.010 3.120 5,969,782.820
2017-11-17 3.060 3.230 2.740 2.970 4,916,142.630
2017-11-18 2.980 3.560 2.920 3.200 6,878,494.270
2017-11-19 3.320 3.520 3.000 3.150 5,429,020.590
2017-11-20 3.230 3.310 3.080 3.140 4,247,643.730
2017-11-21 3.080 3.170 2.930 3.100 4,745,374.910
2017-11-22 3.150 3.390 3.010 3.110 4,376,613.680
2017-11-23 3.030 3.100 2.800 3.000 4,620,111.210
2017-11-24 3.050 3.130 2.870 3.060 4,044,968.650
2017-11-25 3.270 3.380 3.120 3.180 5,305,941.330
2017-11-26 3.380 3.690 3.310 3.500 7,971,869.220
2017-11-27 3.650 4.090 3.400 3.780 11,683,619.240
2017-11-28 3.840 3.900 3.400 3.430 8,033,975.060
2017-11-29 3.400 3.430 2.820 2.920 8,264,726.010
2017-11-30 2.960 3.290 2.870 3.070 4,929,272.070
2017-12-01 3.350 3.540 3.250 3.410 5,207,716.200
2017-12-02 3.450 3.640 3.230 3.640 7,830,184.800
2017-12-03 3.760 4.420 3.750 4.050 16,724,315.590
2017-12-04 4.190 4.300 3.880 4.210 11,481,103.080
2017-12-05 4.200 4.940 4.090 4.570 18,384,984.600
2017-12-06 5.390 5.700 4.100 4.180 16,701,540.120
2017-12-07 5.130 5.220 3.570 3.580 12,538,745.440
2017-12-08 3.400 4.670 2.940 3.930 11,180,786.260
2017-12-09 3.630 4.110 3.560 3.760 7,767,694.510
2017-12-10 3.810 4.180 3.280 3.430 7,103,220.650
2017-12-11 3.820 4.020 3.300 3.740 8,134,034.740
2017-12-12 3.850 4.530 3.750 4.280 12,625,073.510
2017-12-13 4.080 4.680 3.960 4.420 11,028,864.890
2017-12-14 4.460 4.830 4.300 4.500 8,373,609.450
2017-12-15 4.810 4.860 3.780 4.270 8,666,137.420
2017-12-16 4.690 5.410 4.650 4.990 12,235,979.150
2017-12-17 4.910 6.590 4.870 5.910 26,888,784.450
2017-12-18 5.880 6.930 5.730 6.810 17,376,264.980
2017-12-19 6.300 6.740 5.860 6.400 16,910,866.430
2017-12-20 6.020 9.140 5.350 7.490 40,191,342.470
2017-12-21 7.120 8.500 6.950 7.890 19,340,218.900
2017-12-22 6.890 7.160 4.900 5.770 12,695,621.310
2017-12-23 6.080 7.150 6.080 6.580 11,136,652.430
2017-12-24 6.310 6.740 5.890 6.290 12,584,217.820
2017-12-25 6.320 7.590 6.230 7.070 21,002,333.030
2017-12-26 8.000 8.870 7.340 7.860 22,525,655.120
2017-12-27 7.690 7.940 6.970 7.360 15,892,532.490
2017-12-28 6.870 7.200 6.230 6.900 11,905,818.830
2017-12-29 6.890 7.870 6.600 7.870 20,506,682.870
2017-12-30 6.850 6.860 6.130 6.470 10,540,911.250
2017-12-31 7.120 7.470 6.710 6.990 11,088,134.250
2018-01-01 6.770 8.050 6.650 7.560 18,462,974.620
2018-01-02 8.310 9.140 6.780 7.840 24,764,554.210
2018-01-03 8.070 8.320 7.280 7.540 16,696,256.830
2018-01-04 7.550 7.880 6.850 7.030 16,371,104.770
2018-01-05 7.900 8.830 6.460 6.810 19,101,207.670
2018-01-06 6.930 8.190 6.370 7.800 15,435,874.350
2018-01-07 7.360 8.470 7.290 8.020 18,892,425.520
2018-01-08 7.400 8.130 7.040 7.910 15,952,787.780
2018-01-09 7.650 10.930 7.620 9.320 50,408,133.730
2018-01-10 9.620 11.440 9.390 10.290 41,079,114.120
2018-01-11 9.180 9.660 7.710 8.230 22,499,248.150
2018-01-12 8.600 9.140 8.220 8.890 8,826,019.830
2018-01-13 9.150 9.380 8.560 8.970 8,129,496.830
2018-01-14 8.580 8.640 7.720 8.030 5,386,620.280
2018-01-15 8.030 8.500 7.290 7.790 6,709,202.940
2018-01-16 6.450 6.450 4.790 5.570 8,052,016.620
2018-01-17 5.510 6.320 4.980 6.200 6,047,697.250
2018-01-18 6.250 6.550 5.770 6.300 2,776,508.660
2018-01-19 6.490 6.850 6.190 6.530 4,063,611.490
2018-01-20 7.230 7.770 6.710 7.120 6,340,334.080
2018-01-21 6.410 6.970 5.840 5.940 5,281,582.010
2018-01-22 5.560 5.760 5.360 5.410 3,342,906.520
2018-01-23 5.440 6.510 5.340 6.020 8,014,686.300
2018-01-24 6.330 7.110 6.230 6.780 7,324,313.790
2018-01-25 6.590 7.280 6.540 7.240 6,617,550.850
2018-01-26 7.180 7.210 6.470 6.770 3,962,102.760
2018-01-27 6.990 7.040 6.490 6.640 2,235,384.550
2018-01-28 6.810 6.850 6.500 6.570 2,432,518.850
2018-01-29 6.270 6.620 6.060 6.600 3,336,383.820
2018-01-30 5.930 6.050 5.360 5.460 3,934,333.220
2018-01-31 5.550 6.310 5.370 5.660 3,961,303.820
2018-02-01 5.050 5.090 4.600 4.800 2,826,586.130
2018-02-02 4.670 4.690 4.260 4.610 2,817,269.980
2018-02-03 4.800 5.120 4.750 5.020 1,953,785.660
2018-02-04 4.460 4.520 4.040 4.190 1,168,640.740
2018-02-05 3.540 3.570 3.020 3.180 2,177,247.010
2018-02-06 3.530 3.800 3.170 3.760 2,504,830.900
2018-02-07 3.710 3.750 3.380 3.510 1,856,051.710
2018-02-08 3.830 3.950 3.650 3.790 447,839.290
2018-02-09 3.990 4.920 3.930 4.200 2,600,655.750
2018-02-10 4.140 4.350 3.920 4.040 2,556,994.660
2018-02-11 3.810 3.850 3.640 3.760 1,186,834.520
2018-02-12 4.140 4.210 4.000 4.050 1,086,824.990
2018-02-13 3.890 4.150 3.850 4.080 1,856,672.750
2018-02-14 4.530 4.660 4.340 4.470 2,123,455.980
2018-02-15 4.740 5.170 4.660 4.910 3,635,514.690
2018-02-16 4.980 5.010 4.760 4.850 1,984,865.120
2018-02-17 5.280 5.600 4.980 4.990 2,705,234.690
2018-02-18 4.680 4.780 4.450 4.530 1,770,577.230
2018-02-19 4.870 4.930 4.580 4.650 1,677,083.650
2018-02-20 4.680 4.770 3.980 4.110 2,286,427.240
2018-02-21 3.830 4.090 3.720 4.080 1,647,476.830
2018-02-22 3.820 3.880 3.520 3.730 970,263.710
2018-02-23 3.850 4.010 3.730 3.910 1,243,721.460
2018-02-24 3.740 3.790 3.540 3.610 874,381.930
2018-02-25 3.570 3.710 3.530 3.690 801,109.920
2018-02-26 3.960 4.110 3.730 3.770 1,316,642.680
2018-02-27 3.870 4.090 3.740 3.770 1,575,624.680
2018-02-28 3.680 3.680 3.410 3.580 1,267,862.550
2018-03-01 3.790 3.840 3.630 3.680 1,275,832.370
2018-03-02 3.720 4.240 3.620 4.020 3,318,372.920
2018-03-03 4.170 4.820 4.110 4.430 7,638,269.880
2018-03-04 4.450 4.450 4.160 4.180 1,694,475.150
2018-03-05 4.160 4.180 3.880 4.010 1,558,901.580
2018-03-06 3.770 3.960 3.650 3.730 2,127,976.710
2018-03-07 3.450 3.640 3.340 3.480 1,801,849.480
2018-03-08 3.270 3.310 3.130 3.190 939,528.470
2018-03-09 3.170 3.260 3.090 3.210 726,399.150
2018-03-10 3.040 3.250 3.030 3.070 728,271.050
2018-03-11 3.330 3.560 3.170 3.530 724,447.990
2018-03-12 3.380 3.400 3.070 3.220 1,206,931.990
2018-03-13 3.230 3.500 3.210 3.360 1,818,184.230
2018-03-14 3.010 3.100 2.790 2.830 1,467,242.370
2018-03-15 2.850 2.930 2.740 2.870 1,006,695.550
2018-03-16 2.890 3.160 2.790 2.830 1,298,992.240
2018-03-17 2.690 2.690 2.480 2.510 662,333.100
2018-03-18 2.610 2.620 2.230 2.420 2,198,842.200
2018-03-19 2.540 3.040 2.490 2.750 1,627,773.590
2018-03-20 2.840 2.930 2.720 2.850 1,569,270.710
2018-03-21 2.850 2.910 2.700 2.750 1,182,047.460
2018-03-22 2.690 2.930 2.640 2.830 1,122,676.650
2018-03-23 2.900 3.020 2.710 2.780 1,523,275.400
2018-03-24 2.660 2.820 2.580 2.800 1,487,312.540
2018-03-25 2.780 2.870 2.700 2.860 874,045.430
2018-03-26 2.750 2.950 2.540 2.670 2,094,827.960
2018-03-27 2.560 2.570 2.400 2.490 675,483.640
2018-03-28 2.540 2.550 2.460 2.490 484,285.300
2018-03-29 2.220 2.250 2.050 2.060 761,939.820
2018-03-30 1.990 2.010 1.910 1.950 705,186.280
2018-03-31 1.970 2.050 1.880 1.920 362,011.780
2018-04-01 1.890 1.930 1.780 1.830 370,075.610
2018-04-02 1.880 2.410 1.770 2.030 2,172,014.580
2018-04-03 2.140 2.480 2.120 2.360 2,221,238.540
2018-04-04 2.160 2.240 2.000 2.020 1,267,020.280
2018-04-05 2.020 2.220 1.970 2.090 1,365,961.720
2018-04-06 2.040 2.120 1.940 1.990 753,114.330
2018-04-07 2.080 2.110 2.020 2.040 417,858.300
2018-04-08 2.080 2.160 2.060 2.120 694,996.250
2018-04-09 2.040 2.110 2.020 2.060 874,637.850
2018-04-10 2.090 2.280 2.080 2.200 1,381,097.740
2018-04-11 2.230 2.410 2.230 2.380 1,736,933.690
2018-04-12 2.700 2.720 2.490 2.570 1,794,727.170
2018-04-13 2.560 2.700 2.480 2.530 2,309,503.820
2018-04-14 2.570 2.870 2.550 2.650 4,247,731.160
2018-04-15 2.770 2.870 2.720 2.840 1,577,580.690
2018-04-16 2.740 2.760 2.620 2.670 1,363,092.590
2018-04-17 2.620 2.670 2.500 2.600 1,760,701.180
2018-04-18 2.690 3.000 2.670 2.930 4,690,918.870
2018-04-19 2.970 3.150 2.950 3.050 4,515,153.510
2018-04-20 3.260 3.280 3.080 3.150 2,579,696.250
2018-04-21 3.170 3.260 2.970 3.090 1,946,146.610
2018-04-22 3.050 3.380 3.030 3.320 4,805,489.610
2018-04-23 3.380 3.590 3.350 3.440 4,044,891.660
2018-04-24 3.710 3.800 3.580 3.580 3,132,788.330
2018-04-25 3.290 3.330 2.980 3.090 2,697,950.160
2018-04-26 3.230 3.580 3.180 3.490 3,204,275.760
2018-04-27 3.360 3.450 3.260 3.400 2,644,609.420
2018-04-28 3.560 3.880 3.520 3.810 5,862,318.910
2018-04-29 3.840 4.010 3.720 3.910 4,295,503.990
2018-04-30 3.850 3.910 3.570 3.600 3,115,766.520
2018-05-01 3.530 3.610 3.410 3.580 3,014,674.430
2018-05-02 3.640 3.750 3.580 3.740 2,708,934.250
2018-05-03 3.950 3.980 3.680 3.710 3,761,277.580
2018-05-04 3.690 3.820 3.520 3.630 3,039,585.910
2018-05-05 3.690 3.710 3.530 3.610 2,442,025.760
2018-05-06 3.540 3.570 3.370 3.560 2,478,650.750
2018-05-07 3.460 3.470 3.270 3.360 1,675,785.280
2018-05-08 3.290 3.410 3.230 3.390 2,515,137.140
2018-05-09 3.440 3.440 3.170 3.290 2,555,325.860
2018-05-10 3.190 3.190 3.080 3.080 1,801,072.260
2018-05-11 2.870 3.240 2.660 3.150 6,298,830.150
2018-05-12 3.170 3.340 3.000 3.330 5,558,387.580
2018-05-13 3.420 3.710 3.350 3.640 5,058,506.760
2018-05-14 3.620 4.100 3.440 3.500 14,837,754.470
2018-05-15 3.420 3.560 3.170 3.210 5,768,350.030
2018-05-16 3.150 3.310 3.020 3.050 4,538,254.450
2018-05-17 2.950 3.080 2.890 2.910 2,818,035.070
2018-05-18 2.970 3.150 2.900 3.130 2,349,442.350
2018-05-19 3.130 3.190 3.030 3.060 1,950,055.750
2018-05-20 3.160 3.170 3.060 3.080 1,583,100.440
2018-05-21 3.040 3.080 2.920 2.940 1,404,203.650
2018-05-22 2.790 2.850 2.670 2.690 1,532,062.820
2018-05-23 2.530 2.570 2.350 2.450 1,836,333.190
2018-05-24 2.470 2.550 2.380 2.490 1,415,006.220
2018-05-25 2.460 2.550 2.390 2.430 1,855,278.510
2018-05-26 2.390 2.490 2.350 2.380 931,788.280
2018-05-27 2.390 2.400 2.300 2.320 889,607.940
2018-05-28 2.240 2.250 2.130 2.130 1,414,094.110
2018-05-29 2.240 2.400 2.230 2.380 1,155,058.840
2018-05-30 2.350 2.440 2.330 2.350 1,363,288.600
2018-05-31 2.390 2.590 2.360 2.500 2,181,701.400
2018-06-01 2.500 2.690 2.420 2.450 2,330,315.270
2018-06-02 2.490 2.590 2.490 2.570 1,197,757.650
2018-06-03 2.590 2.610 2.430 2.490 1,521,819.180
2018-06-04 2.420 2.450 2.310 2.390 1,236,037.970
2018-06-05 2.430 2.480 2.250 2.440 1,727,208.660
2018-06-06 2.450 2.460 2.320 2.400 972,391.660
2018-06-07 2.420 2.460 2.300 2.390 1,532,796.340
2018-06-08 2.370 2.380 2.280 2.360 1,001,670.900
2018-06-09 2.320 2.360 2.250 2.300 691,048.480
2018-06-10 2.070 2.190 1.820 1.890 3,031,429.590
2018-06-11 1.920 2.000 1.840 1.870 1,261,966.730
2018-06-12 1.780 1.860 1.680 1.690 1,236,078.340
2018-06-13 1.620 1.660 1.540 1.570 1,427,571.970
2018-06-14 1.650 1.740 1.600 1.710 2,066,138.260
2018-06-15 1.640 1.720 1.570 1.630 1,189,681.940
2018-06-16 1.660 1.660 1.560 1.590 608,573.220
2018-06-17 1.570 1.620 1.530 1.560 767,862.030
2018-06-18 1.630 1.690 1.540 1.580 1,055,401.690
2018-06-19 1.590 1.610 1.550 1.550 962,682.770
2018-06-20 1.560 1.610 1.480 1.580 1,307,740.020
2018-06-21 1.570 1.610 1.540 1.560 989,040.840
2018-06-22 1.410 1.440 1.370 1.380 546,943.830
2018-06-23 1.410 1.420 1.360 1.410 767,129.060
2018-06-24 1.410 1.420 1.300 1.330 928,479.570
2018-06-25 1.360 1.410 1.330 1.370 855,196.790
2018-06-26 1.330 1.380 1.290 1.290 446,820.550
2018-06-27 1.300 1.350 1.240 1.280 707,563.120
2018-06-28 1.220 1.250 1.190 1.190 479,632.550
2018-06-29 1.280 1.280 1.180 1.220 733,475.200
2018-06-30 1.260 1.360 1.250 1.330 815,094.250
2018-07-01 1.320 1.550 1.300 1.430 1,593,428.680
2018-07-02 1.490 1.570 1.420 1.550 1,081,166.080
2018-07-03 1.530 1.590 1.440 1.510 1,079,151.640
2018-07-04 1.520 1.640 1.510 1.580 1,068,151.590
2018-07-05 1.570 1.610 1.460 1.490 613,166.410
2018-07-06 1.510 1.710 1.450 1.620 1,355,342.660
2018-07-07 1.660 1.660 1.520 1.540 557,311.110
2018-07-08 1.530 1.630 1.520 1.560 1,221,574.130
2018-07-09 1.550 1.640 1.530 1.590 842,538.960
2018-07-10 1.510 1.510 1.350 1.370 1,701,368.390
2018-07-11 1.390 1.410 1.280 1.300 2,001,735.440
2018-07-12 1.270 1.270 1.200 1.220 1,243,529.970
2018-07-13 1.220 1.270 1.220 1.240 863,522.270
2018-07-14 1.250 1.280 1.210 1.230 665,582.270
2018-07-15 1.250 1.310 1.240 1.280 952,637.170
2018-07-16 1.350 1.440 1.350 1.410 1,047,113.220
2018-07-17 1.530 1.570 1.480 1.540 1,521,325.240
2018-07-18 1.550 1.640 1.500 1.520 2,016,133.750
2018-07-19 1.540 1.570 1.490 1.500 855,123.690
2018-07-20 1.470 1.470 1.300 1.330 939,248.510
2018-07-21 1.340 1.400 1.300 1.360 889,807.720
2018-07-22 1.360 1.380 1.330 1.340 891,871.630
2018-07-23 1.390 1.420 1.250 1.280 745,605.750
2018-07-24 1.390 1.400 1.140 1.260 2,967,484.490
2018-07-25 1.230 1.390 1.200 1.320 1,860,110.750
2018-07-26 1.280 1.370 1.160 1.210 2,745,275.380
2018-07-27 1.250 1.310 1.220 1.240 1,009,534.770
2018-07-28 1.250 1.300 1.240 1.270 520,237.520
2018-07-29 1.260 1.270 1.230 1.250 570,540.110
2018-07-30 1.240 1.250 1.150 1.170 614,741.030
2018-07-31 1.110 1.120 0.978 1.010 1,175,725.710
2018-08-01 0.989 1.000 0.938 0.986 1,215,474.670
2018-08-02 0.978 1.010 0.906 0.919 1,334,459.650
2018-08-03 0.904 1.000 0.878 0.936 1,295,052.900
2018-08-04 0.886 0.895 0.860 0.875 383,338.600
2018-08-05 0.878 0.913 0.873 0.900 613,378.200
2018-08-06 0.888 0.897 0.858 0.862 337,578.910
2018-08-07 0.835 0.861 0.815 0.836 508,155.360
2018-08-08 0.782 0.816 0.769 0.781 919,661.380
2018-08-09 0.813 0.862 0.806 0.841 826,811.630
2018-08-10 0.791 0.814 0.775 0.790 610,659.730
2018-08-11 0.803 0.803 0.723 0.751 814,721.340
2018-08-12 0.757 0.777 0.753 0.773 598,950.700
2018-08-13 0.765 0.784 0.642 0.642 598,364.880
2018-08-14 0.636 0.674 0.522 0.591 2,145,840.110
2018-08-15 0.599 0.625 0.583 0.601 561,186.530
2018-08-16 0.605 0.636 0.587 0.628 386,973.650
2018-08-17 0.655 0.767 0.655 0.753 807,481.080
2018-08-18 0.734 0.753 0.648 0.668 407,244.180
2018-08-19 0.678 0.718 0.655 0.687 489,954.250
2018-08-20 0.662 0.751 0.645 0.651 733,924.760
2018-08-21 0.673 0.689 0.660 0.685 434,558.770
2018-08-22 0.670 0.690 0.646 0.674 501,462.200
2018-08-23 0.693 0.754 0.683 0.738 820,640.310
2018-08-24 0.757 0.843 0.737 0.828 781,987.880
2018-08-25 0.823 0.898 0.810 0.863 847,236.810
2018-08-26 0.860 0.883 0.798 0.850 559,826.210
2018-08-27 0.875 0.947 0.867 0.914 534,386.200
2018-08-28 0.938 0.957 0.893 0.952 861,191.390
2018-08-29 0.947 0.997 0.890 0.994 914,322.720
2018-08-30 0.988 0.998 0.841 0.900 1,155,080.640
2018-08-31 0.903 0.921 0.892 0.907 683,478.140
2018-09-01 0.931 0.947 0.914 0.936 505,275.890
2018-09-02 0.948 0.954 0.873 0.878 670,561.980
2018-09-03 0.874 0.876 0.848 0.866 1,090,537.330
2018-09-04 0.878 0.887 0.865 0.879 315,999.380
2018-09-05 0.800 0.807 0.703 0.703 610,390.500
2018-09-06 0.683 0.706 0.670 0.685 531,615.340
2018-09-07 0.675 0.694 0.673 0.692 425,278.230
2018-09-08 0.668 0.675 0.625 0.634 294,572.140
2018-09-09 0.639 0.644 0.606 0.613 345,085.590
2018-09-10 0.619 0.638 0.606 0.629 305,896.430
2018-09-11 0.626 0.630 0.603 0.613 241,345.180
2018-09-12 0.617 0.618 0.566 0.589 395,713.860
2018-09-13 0.603 0.652 0.603 0.645 432,355.950
2018-09-14 0.645 0.721 0.635 0.651 750,052.120
2018-09-15 0.654 0.692 0.652 0.674 374,020.720
2018-09-16 0.671 0.787 0.667 0.725 760,181.950
2018-09-17 0.698 0.729 0.642 0.655 509,070.190
2018-09-18 0.665 0.685 0.651 0.680 315,952.230
2018-09-19 0.685 0.689 0.650 0.667 478,104.920
2018-09-20 0.679 0.708 0.675 0.703 355,916.340
2018-09-21 0.730 0.806 0.718 0.743 889,606.570
2018-09-22 0.733 0.734 0.692 0.718 285,165.440

Cryptocurrency Converter & Calculator

=