Rank 1181
Gnosis (GNO)
GNO
Just now
$ 54.874 (-1.08%)
Mkt. Cap.
$ 548.74 M
Vol. 24H
GNO 96.379 ($ 5,380.920)
Open 24h
$ 55.471
Low/High 24h
$ 54.001 - $ 57.203
Last trade
GNO 0 ( $ 0) / Upbit
Loading chart ...

Description

Facebook

Twitter

Reddit

Code Repositories Github

Website Live Widget For Gnosis (GNO)

Gnosis (GNO)
54.874 USD (-1.08%)
Rank

1181
MARKET CAP

$ 548.74 M
VOLUME (24H)

$ 5,380.920

Historical data for Gnosis (GNO)

Currency in USD
Open/Close in

From: To:

Date Open High Low Close Volume
2017-05-01 2,718.360 2,732.510 42.660 75.660 1,194,596.500
2017-05-02 77.270 111.570 72.370 89.320 20,491,404.960
2017-05-03 91.760 95.740 74.310 78.660 5,956,728.300
2017-05-04 80.310 89.530 77.460 86.440 3,583,896.620
2017-05-05 85.930 86.080 75.740 83.680 2,757,283.610
2017-05-06 85.760 114.680 85.130 112.030 5,532,133.260
2017-05-07 112.700 116.130 99.190 101.720 2,288,938.020
2017-05-08 108.920 131.080 99.520 112.650 3,060,935.940
2017-05-09 114.890 119.830 85.440 96.660 1,548,230.280
2017-05-10 99.780 114.020 96.450 112.500 897,496.880
2017-05-11 116.800 118.330 101.900 110.270 885,966.520
2017-05-12 102.210 110.880 96.710 105.280 588,546.780
2017-05-13 110.110 114.220 109.120 110.760 416,517.410
2017-05-14 111.320 117.630 107.420 110.750 438,198.990
2017-05-15 106.770 124.410 105.180 117.760 1,354,271.800
2017-05-16 119.170 129.250 118.200 118.960 1,101,542.240
2017-05-17 123.910 126.150 117.410 120.810 760,480.830
2017-05-18 126.160 140.430 125.240 135.510 1,105,357.780
2017-05-19 141.340 186.270 138.050 166.080 3,553,289.900
2017-05-20 172.700 187.190 159.680 178.390 1,572,978.800
2017-05-21 178.740 220.160 175.680 216.680 2,596,017.080
2017-05-22 225.190 245.370 195.450 222.430 4,309,983.850
2017-05-23 237.940 243.850 213.030 231.120 2,345,491.270
2017-05-24 248.680 299.300 244.140 263.850 3,416,034.290
2017-05-25 248.950 262.100 217.820 222.650 2,322,825.070
2017-05-26 216.630 232.350 195.530 205.650 1,763,493.990
2017-05-27 188.080 209.960 150.260 192.070 1,280,129.260
2017-05-28 204.850 217.960 202.860 213.950 935,083.450
2017-05-29 222.670 228.500 217.890 226.160 744,120.680
2017-05-30 217.650 261.790 215.370 260.260 1,816,115.100
2017-05-31 273.410 277.320 250.830 261.660 1,939,345.420
2017-06-01 274.080 277.700 244.400 253.090 1,794,109.450
2017-06-02 261.470 268.450 254.490 255.490 1,059,386.730
2017-06-03 260.910 266.760 257.090 260.910 1,088,834.830
2017-06-04 258.720 269.320 256.950 264.020 488,035.690
2017-06-05 282.940 283.480 254.590 261.250 1,315,678.510
2017-06-06 277.230 278.320 253.810 269.080 2,020,266.090
2017-06-07 252.300 260.080 242.640 250.310 1,040,626.280
2017-06-08 260.290 265.070 254.300 258.890 642,469.190
2017-06-09 260.060 263.770 255.670 259.520 578,861.960
2017-06-10 267.720 270.560 250.870 262.940 1,133,952.410
2017-06-11 269.570 276.140 263.770 271.030 1,071,254.210
2017-06-12 242.160 270.990 236.900 270.460 2,609,719.930
2017-06-13 276.180 278.620 259.930 270.890 1,684,190.850
2017-06-14 246.360 248.700 237.600 246.410 922,438.300
2017-06-15 243.930 246.440 227.520 236.940 765,922.770
2017-06-16 243.360 252.610 242.300 245.640 915,384.830
2017-06-17 259.990 261.870 253.460 255.130 687,243.680
2017-06-18 244.030 247.630 241.990 242.100 487,073.730
2017-06-19 249.460 255.690 247.260 250.770 1,603,503.630
2017-06-20 263.950 265.110 223.380 248.640 1,580,992.360
2017-06-21 241.710 245.400 229.870 230.760 1,019,230.000
2017-06-22 234.650 237.350 225.020 230.030 899,697.940
2017-06-23 228.970 234.530 225.560 229.540 519,825.470
2017-06-24 219.350 222.410 217.460 218.340 537,836.920
2017-06-25 214.260 216.880 206.130 206.680 995,368.810
2017-06-26 198.910 200.870 181.030 192.920 1,432,919.090
2017-06-27 203.780 208.280 189.960 206.340 584,945.010
2017-06-28 205.860 220.010 199.130 218.980 760,585.420
2017-06-29 217.330 285.770 216.110 262.230 7,062,063.680
2017-06-30 254.260 397.390 246.520 338.110 29,740,257.030
2017-07-01 330.470 337.750 303.800 304.050 5,354,782.660
2017-07-02 318.070 338.110 288.650 328.730 4,493,147.390
2017-07-03 333.390 363.750 327.480 335.450 4,430,787.970
2017-07-04 341.300 346.010 315.650 320.620 2,423,290.850
2017-07-05 321.910 360.020 316.390 341.360 4,357,692.520
2017-07-06 339.590 350.830 331.750 336.980 1,799,341.780
2017-07-07 324.040 324.040 284.820 288.840 1,452,850.760
2017-07-08 294.700 310.090 271.880 300.600 952,309.820
2017-07-09 294.340 297.100 277.010 277.510 484,316.000
2017-07-10 259.010 261.830 220.060 227.740 1,047,387.650
2017-07-11 225.830 231.450 197.590 205.910 737,913.490
2017-07-12 212.890 222.960 202.820 222.840 1,109,598.350
2017-07-13 219.070 219.260 203.260 205.060 666,916.640
2017-07-14 193.930 195.940 179.650 182.640 377,535.140
2017-07-15 161.460 162.710 153.800 162.710 407,383.540
2017-07-16 157.680 167.750 142.260 156.070 787,395.000
2017-07-17 182.110 198.460 179.500 184.950 408,948.490
2017-07-18 192.140 202.760 184.480 199.420 711,203.510
2017-07-19 196.190 227.730 190.870 202.670 1,897,402.620
2017-07-20 254.470 271.670 222.630 228.650 867,934.820
2017-07-21 213.420 233.910 212.050 221.230 603,546.410
2017-07-22 234.580 240.280 223.150 235.320 469,039.820
2017-07-23 228.690 234.370 221.520 232.460 298,006.750
2017-07-24 233.040 234.970 223.090 224.330 251,974.190
2017-07-25 209.650 210.510 193.980 204.310 453,737.780
2017-07-26 202.460 207.090 193.450 201.820 413,765.310
2017-07-27 212.280 215.000 202.730 204.530 361,226.570
2017-07-28 213.260 247.080 194.140 194.980 1,663,891.080
2017-07-29 189.900 197.470 187.680 195.280 386,283.370
2017-07-30 197.640 205.160 182.950 185.710 366,463.400
2017-07-31 193.550 204.940 184.700 194.450 322,870.610
2017-08-01 185.260 209.020 183.770 199.240 515,814.430
2017-08-02 197.320 211.190 191.740 199.140 623,714.450
2017-08-03 205.690 205.860 198.130 200.020 283,314.330
2017-08-04 204.890 206.500 196.830 200.430 287,148.040
2017-08-05 227.190 228.070 202.880 208.260 518,269.590
2017-08-06 206.300 213.600 203.680 209.820 315,149.640
2017-08-07 220.850 227.450 202.580 205.580 459,294.500
2017-08-08 207.240 222.190 200.070 209.500 442,753.110
2017-08-09 204.580 228.820 202.070 217.040 664,849.950
2017-08-10 222.020 224.480 210.710 213.660 357,809.990
2017-08-11 227.920 232.240 197.300 203.550 931,621.890
2017-08-12 215.650 220.530 196.100 196.520 831,309.080
2017-08-13 206.220 209.260 177.740 186.550 972,466.500
2017-08-14 198.740 204.970 176.280 178.740 575,181.750
2017-08-15 171.880 181.410 154.650 176.120 723,548.510
2017-08-16 185.670 194.980 183.170 184.100 530,502.560
2017-08-17 179.540 185.960 170.300 174.450 421,940.470
2017-08-18 167.380 167.870 149.720 155.590 660,400.200
2017-08-19 157.300 166.230 150.580 161.410 433,623.120
2017-08-20 158.150 170.510 152.620 170.230 472,126.100
2017-08-21 167.650 176.060 156.760 174.660 735,535.180
2017-08-22 178.350 180.070 158.430 164.770 846,647.580
2017-08-23 166.840 170.280 157.070 160.220 855,879.220
2017-08-24 167.080 167.210 154.420 158.090 594,992.270
2017-08-25 159.780 164.840 152.010 157.250 401,015.810
2017-08-26 156.810 231.890 151.550 179.140 3,106,411.210
2017-08-27 178.870 221.760 178.180 211.160 2,862,446.950
2017-08-28 213.330 218.330 191.720 197.390 1,218,908.910
2017-08-29 206.700 206.880 176.720 181.590 979,153.250
2017-08-30 181.030 183.500 169.430 179.290 1,092,708.010
2017-08-31 185.240 195.090 174.490 176.670 864,794.350
2017-09-01 183.630 190.330 181.220 185.800 779,529.470
2017-09-02 172.660 181.170 164.980 170.240 636,360.520
2017-09-03 171.690 172.290 166.160 172.060 347,365.050
2017-09-04 159.180 160.630 129.300 140.830 638,042.990
2017-09-05 145.500 150.000 135.230 140.780 454,777.120
2017-09-06 147.480 161.470 147.480 160.410 528,615.110
2017-09-07 160.990 161.780 151.260 154.370 416,609.120
2017-09-08 144.070 152.200 133.990 142.120 600,529.480
2017-09-09 142.410 143.360 137.120 139.290 211,897.700
2017-09-10 136.420 137.270 131.280 132.430 207,679.370
2017-09-11 131.560 131.560 124.810 127.300 273,743.370
2017-09-12 125.520 127.470 122.560 125.470 272,706.540
2017-09-13 116.770 118.550 112.200 116.420 209,468.690
2017-09-14 97.550 98.460 87.560 89.740 355,098.490
2017-09-15 102.760 114.830 98.710 111.970 513,072.290
2017-09-16 111.520 112.890 109.120 110.230 143,750.940
2017-09-17 109.950 110.320 104.560 109.030 212,828.740
2017-09-18 121.160 123.010 117.140 119.400 256,458.070
2017-09-19 113.800 114.970 107.550 110.520 223,733.370
2017-09-20 109.790 109.900 104.740 105.940 164,642.410
2017-09-21 98.720 98.970 93.140 94.810 266,118.400
2017-09-22 94.380 94.740 86.960 92.250 455,255.600
2017-09-23 97.050 97.050 94.060 96.060 94,309.790
2017-09-24 93.010 93.630 89.930 90.660 114,158.170
2017-09-25 97.220 98.910 89.390 92.740 463,753.790
2017-09-26 91.790 93.780 88.010 92.450 458,695.300
2017-09-27 100.040 134.370 99.450 123.420 2,158,299.840
2017-09-28 122.930 157.250 121.720 126.370 2,474,771.950
2017-09-29 125.680 133.030 124.770 131.070 579,609.890
2017-09-30 136.970 145.910 134.870 144.070 607,997.010
2017-10-01 145.480 147.330 133.680 133.850 480,465.280
2017-10-02 133.800 135.470 120.070 122.270 472,090.580
2017-10-03 119.850 121.270 109.970 111.220 269,870.880
2017-10-04 108.760 115.340 104.580 114.920 276,813.550
2017-10-05 117.720 131.460 110.590 122.560 680,855.120
2017-10-06 123.990 131.810 118.960 126.700 308,955.420
2017-10-07 128.550 128.590 120.300 121.810 193,333.180
2017-10-08 126.640 126.640 112.660 114.880 342,590.540
2017-10-09 119.010 119.010 100.330 104.390 478,230.420
2017-10-10 104.080 107.180 100.550 106.990 192,297.410
2017-10-11 108.350 112.980 104.010 111.440 210,942.550
2017-10-12 125.490 127.830 100.230 102.890 614,677.210
2017-10-13 106.770 111.050 94.030 98.090 525,952.690
2017-10-14 101.350 103.040 92.610 94.770 424,329.830
2017-10-15 92.550 92.550 82.480 83.900 409,760.050
2017-10-16 84.950 94.740 80.630 90.360 390,397.670
2017-10-17 87.840 95.510 82.360 83.750 293,706.220
2017-10-18 83.410 87.210 70.810 80.740 503,275.030
2017-10-19 82.520 84.280 73.800 76.130 426,071.440
2017-10-20 80.070 81.270 69.940 72.820 379,661.630
2017-10-21 72.920 74.000 66.490 71.300 306,466.650
2017-10-22 71.020 78.140 70.420 76.160 233,102.150
2017-10-23 75.800 97.290 68.420 69.720 1,712,002.490
2017-10-24 65.110 81.650 64.280 76.960 949,751.050
2017-10-25 80.050 80.620 73.510 73.510 291,374.530
2017-10-26 75.660 77.780 70.770 71.590 145,964.140
2017-10-27 70.100 72.690 68.250 72.170 257,379.150
2017-10-28 71.700 71.750 69.180 69.690 133,779.710
2017-10-29 74.820 80.660 71.860 74.450 1,203,064.350
2017-10-30 74.170 75.140 71.720 74.840 210,212.090
2017-10-31 78.830 79.220 68.830 69.290 198,778.460
2017-11-01 72.360 73.780 66.740 67.450 441,620.780
2017-11-02 70.320 71.930 52.630 59.310 752,911.980
2017-11-03 60.390 61.120 55.910 60.160 396,051.330
2017-11-04 61.940 62.420 59.570 61.750 171,041.940
2017-11-05 61.970 69.990 59.290 63.190 657,404.750
2017-11-06 59.510 60.640 56.840 59.820 258,008.450
2017-11-07 61.060 62.490 59.830 61.010 225,302.610
2017-11-08 63.940 83.380 63.250 71.660 817,472.920
2017-11-09 68.860 87.690 68.340 82.200 1,069,192.660
2017-11-10 75.700 78.460 60.800 67.960 918,497.070
2017-11-11 65.620 68.600 62.640 67.520 378,427.990
2017-11-12 62.310 64.780 44.770 55.280 1,170,317.400
2017-11-13 61.340 62.350 58.120 61.170 357,339.850
2017-11-14 61.650 63.110 60.200 62.610 349,418.900
2017-11-15 69.120 71.730 62.610 65.230 419,323.230
2017-11-16 70.340 71.620 66.250 66.690 312,615.380
2017-11-17 65.380 67.540 62.530 63.770 337,106.710
2017-11-18 64.450 67.830 62.760 66.340 436,637.280
2017-11-19 68.570 73.940 66.690 68.150 356,365.210
2017-11-20 69.870 72.880 68.760 69.840 416,997.180
2017-11-21 68.610 71.340 66.870 68.870 222,448.030
2017-11-22 70.010 72.400 68.440 72.270 436,919.850
2017-11-23 70.330 82.380 69.970 80.610 824,510.520
2017-11-24 82.500 143.100 80.030 132.690 8,657,981.370
2017-11-25 141.650 142.530 113.200 114.070 4,072,978.860
2017-11-26 121.700 122.820 104.650 107.530 1,766,116.810
2017-11-27 112.320 138.410 107.750 124.780 3,142,906.230
2017-11-28 126.900 127.790 110.850 116.890 1,413,511.030
2017-11-29 115.100 116.780 89.500 91.920 1,030,436.070
2017-11-30 92.930 121.850 92.360 101.660 1,202,312.490
2017-12-01 111.000 116.220 105.280 110.900 599,996.730
2017-12-02 108.870 112.400 104.190 108.460 470,690.370
2017-12-03 111.530 125.510 111.290 116.170 1,097,744.930
2017-12-04 120.070 128.330 118.100 127.860 863,061.390
2017-12-05 128.340 165.090 127.410 140.120 3,255,975.450
2017-12-06 164.990 165.960 129.530 130.630 1,541,899.040
2017-12-07 159.590 160.410 108.360 108.360 981,989.740
2017-12-08 103.200 123.500 91.890 117.980 957,007.750
2017-12-09 109.130 122.470 104.910 117.740 680,772.680
2017-12-10 119.110 119.930 101.530 102.150 588,343.140
2017-12-11 113.760 141.290 103.940 121.330 1,735,961.730
2017-12-12 123.880 151.720 121.140 138.040 2,666,607.030
2017-12-13 131.600 154.070 130.470 142.670 2,062,905.480
2017-12-14 143.850 154.010 140.030 143.910 1,633,716.690
2017-12-15 153.850 201.580 136.280 201.580 3,892,681.140
2017-12-16 224.020 276.450 170.780 181.810 9,887,584.130
2017-12-17 179.640 191.230 170.620 189.070 2,930,014.010
2017-12-18 188.170 205.090 179.500 195.790 4,412,995.000
2017-12-19 180.840 225.880 177.870 203.630 7,137,481.960
2017-12-20 191.290 218.120 174.330 217.630 3,532,093.550
2017-12-21 206.660 212.750 191.490 203.690 4,042,965.410
2017-12-22 178.050 179.010 140.890 156.600 1,710,012.490
2017-12-23 164.980 169.300 160.810 163.110 2,029,788.140
2017-12-24 156.240 201.200 149.760 186.580 5,488,562.290
2017-12-25 187.170 240.150 179.010 233.920 9,335,167.080
2017-12-26 266.440 268.960 188.920 211.140 7,062,164.270
2017-12-27 206.580 218.760 189.620 206.890 3,379,115.750
2017-12-28 194.810 212.670 174.370 206.910 2,876,137.970
2017-12-29 206.820 222.370 194.730 220.930 3,098,377.550
2017-12-30 192.360 194.110 179.580 184.460 1,978,790.960
2017-12-31 203.880 209.830 191.970 208.730 1,848,051.590
2018-01-01 202.480 234.340 197.370 226.140 4,067,661.590
2018-01-02 248.160 326.660 237.690 260.260 8,716,851.740
2018-01-03 266.910 274.790 237.660 266.760 5,152,130.610
2018-01-04 268.540 322.730 251.230 294.190 5,025,668.360
2018-01-05 328.580 477.620 328.580 407.080 20,624,484.310
2018-01-06 411.790 459.190 378.310 394.790 9,434,190.040
2018-01-07 373.090 387.690 344.690 362.540 6,550,717.130
2018-01-08 334.570 357.180 301.770 356.880 4,916,553.750
2018-01-09 344.640 409.600 334.080 387.900 7,495,938.640
2018-01-10 401.330 429.680 368.660 397.160 7,186,228.930
2018-01-11 354.260 374.890 315.670 316.200 2,752,884.630
2018-01-12 328.870 384.090 322.780 367.070 3,395,133.210
2018-01-13 377.730 390.970 348.960 375.730 3,618,798.410
2018-01-14 359.790 367.830 344.100 344.650 1,609,143.280
2018-01-15 344.480 348.160 314.900 322.260 3,123,904.650
2018-01-16 266.720 267.060 192.930 207.600 4,236,418.460
2018-01-17 206.060 221.470 178.490 213.990 2,903,317.880
2018-01-18 213.230 245.300 213.230 228.540 1,526,699.760
2018-01-19 235.620 260.050 219.030 257.630 3,370,434.170
2018-01-20 285.850 288.020 259.130 273.320 1,735,560.130
2018-01-21 246.940 256.870 226.380 229.380 1,968,181.330
2018-01-22 214.880 218.890 201.150 203.100 1,555,469.780
2018-01-23 203.920 212.170 198.710 211.190 1,338,169.530
2018-01-24 222.410 244.810 218.180 242.070 2,546,782.160
2018-01-25 236.700 247.210 225.640 228.430 1,732,038.490
2018-01-26 226.970 227.410 211.540 218.860 1,301,812.110
2018-01-27 225.760 239.740 222.780 232.630 934,349.090
2018-01-28 238.890 245.480 234.060 240.530 1,105,341.180
2018-01-29 229.730 234.340 221.310 229.960 891,784.880
2018-01-30 206.900 208.820 189.410 197.600 905,903.130
2018-01-31 199.830 207.710 198.300 203.720 683,097.610
2018-02-01 181.380 193.690 176.190 176.190 930,339.580
2018-02-02 171.470 172.980 142.730 161.180 948,647.460
2018-02-03 168.100 176.330 165.880 175.960 478,097.400
2018-02-04 156.310 157.130 137.900 143.490 601,332.150
2018-02-05 121.050 121.330 107.520 111.270 614,969.260
2018-02-06 123.370 146.860 122.760 135.700 813,293.520
2018-02-07 133.780 141.000 128.010 132.040 294,392.420
2018-02-08 143.650 146.960 137.540 139.190 271,039.120
2018-02-09 146.450 149.320 144.280 145.150 342,207.090
2018-02-10 143.020 145.680 139.510 142.760 518,001.800
2018-02-11 134.770 136.790 133.480 135.010 133,258.920
2018-02-12 148.820 150.330 145.970 147.840 187,079.690
2018-02-13 141.760 142.950 139.960 140.730 184,964.250
2018-02-14 156.040 160.210 155.000 158.220 408,490.810
2018-02-15 167.360 167.660 153.720 156.330 277,412.270
2018-02-16 159.150 165.770 156.500 159.450 348,229.230
2018-02-17 173.450 178.220 168.570 171.230 412,645.460
2018-02-18 160.740 161.470 150.950 155.430 458,840.240
2018-02-19 166.840 168.740 158.450 159.460 257,588.490
2018-02-20 160.520 161.190 133.390 138.790 651,963.250
2018-02-21 129.240 133.010 122.950 130.080 300,097.160
2018-02-22 122.210 124.580 119.750 120.930 211,440.060
2018-02-23 124.960 145.410 124.960 143.270 561,548.200
2018-02-24 136.660 138.600 129.570 131.030 305,138.730
2018-02-25 129.740 132.330 124.840 128.970 267,175.540
2018-02-26 138.580 141.890 131.250 134.860 179,597.110
2018-02-27 138.370 145.040 130.630 131.800 214,741.740
2018-02-28 128.560 133.930 124.320 133.110 235,639.310
2018-03-01 140.880 143.280 135.960 140.770 399,477.110
2018-03-02 142.240 148.970 136.600 144.550 587,469.990
2018-03-03 150.080 150.430 135.750 138.040 396,471.590
2018-03-04 138.510 174.640 138.400 147.600 2,377,918.660
2018-03-05 146.900 150.220 139.690 141.870 564,072.280
2018-03-06 133.120 136.020 129.790 130.970 269,100.130
2018-03-07 121.130 127.280 120.230 123.110 434,120.330
2018-03-08 115.530 116.270 111.430 112.170 289,688.000
2018-03-09 111.400 112.700 102.800 107.790 391,585.980
2018-03-10 102.490 106.360 101.610 102.310 175,315.350
2018-03-11 111.010 112.250 106.620 107.280 159,717.390
2018-03-12 102.760 106.510 99.280 102.480 245,089.120
2018-03-13 102.680 104.880 100.390 101.310 159,310.990
2018-03-14 90.890 91.960 85.460 85.870 215,286.390
2018-03-15 86.400 87.310 83.760 86.320 182,065.280
2018-03-16 86.480 87.970 83.080 85.230 217,610.940
2018-03-17 81.440 81.440 77.910 80.410 425,203.260
2018-03-18 83.800 84.950 79.900 80.880 329,488.940
2018-03-19 84.890 87.180 81.770 87.010 199,232.020
2018-03-20 90.010 92.510 86.520 89.190 151,761.240
2018-03-21 89.100 92.050 87.810 89.290 214,754.060
2018-03-22 87.420 88.910 83.960 85.190 135,206.750
2018-03-23 87.240 87.250 81.710 82.500 152,695.130
2018-03-24 78.920 80.100 76.740 77.730 210,503.720
2018-03-25 76.760 132.350 75.170 81.810 4,498,262.310
2018-03-26 78.750 79.890 73.470 74.120 1,026,937.050
2018-03-27 71.000 71.810 64.760 67.610 522,260.880
2018-03-28 69.250 69.340 66.090 67.550 186,965.570
2018-03-29 60.310 61.280 54.950 56.610 283,428.150
2018-03-30 54.600 56.000 53.510 55.220 167,869.350
2018-03-31 55.950 61.110 55.360 57.930 165,741.210
2018-04-01 57.030 61.440 54.930 55.130 152,198.490
2018-04-02 57.060 58.190 56.060 56.490 121,198.730
2018-04-03 59.560 65.340 59.300 65.220 370,696.780
2018-04-04 59.790 70.060 57.870 62.720 866,789.150
2018-04-05 62.490 62.710 58.150 60.790 178,315.310
2018-04-06 59.400 59.930 55.340 56.000 150,013.920
2018-04-07 58.390 59.490 57.950 58.780 88,679.620
2018-04-08 59.900 62.360 58.440 60.420 169,073.890
2018-04-09 58.250 64.070 57.460 59.140 281,901.460
2018-04-10 59.850 65.380 58.560 63.410 289,247.890
2018-04-11 64.400 70.610 63.830 68.490 435,798.450
2018-04-12 77.830 102.430 73.480 76.110 1,631,401.110
2018-04-13 75.840 78.900 73.140 76.980 454,892.530
2018-04-14 78.190 80.950 77.560 79.150 234,917.990
2018-04-15 82.600 82.640 80.090 81.290 167,503.740
2018-04-16 78.410 104.710 77.780 87.830 1,672,446.560
2018-04-17 86.110 106.700 84.680 99.570 2,201,210.920
2018-04-18 102.950 103.680 98.280 102.370 1,408,634.750
2018-04-19 103.770 117.640 101.280 112.160 3,239,447.740
2018-04-20 119.930 119.930 110.080 113.010 1,321,458.700
2018-04-21 113.750 113.750 103.560 109.110 372,438.260
2018-04-22 107.730 109.410 104.560 106.940 257,451.630
2018-04-23 108.700 112.370 107.800 108.430 266,737.800
2018-04-24 116.740 117.320 110.750 111.430 454,353.600
2018-04-25 102.400 102.670 92.460 95.040 461,557.960
2018-04-26 99.410 104.330 99.040 103.120 433,606.190
2018-04-27 99.310 111.640 98.060 104.040 1,116,308.620
2018-04-28 108.940 112.030 108.760 110.350 631,872.930
2018-04-29 111.000 111.380 105.920 107.710 798,476.850
2018-04-30 105.890 116.070 104.600 115.610 1,849,054.780
2018-05-01 113.470 113.920 108.660 112.010 798,903.480
2018-05-02 113.930 116.420 113.370 115.960 1,038,004.340
2018-05-03 122.400 125.220 120.250 120.840 918,985.780
2018-05-04 120.180 121.250 117.850 120.570 965,315.970
2018-05-05 122.290 122.880 117.260 119.730 847,578.250
2018-05-06 117.280 118.730 112.560 114.870 981,141.430
2018-05-07 111.310 113.190 105.500 106.160 891,351.210
2018-05-08 104.100 107.870 103.090 105.200 768,441.820
2018-05-09 106.540 106.630 99.830 102.530 633,653.860
2018-05-10 99.350 106.760 97.370 103.600 1,065,804.680
2018-05-11 96.590 98.860 89.180 93.390 1,076,078.800
2018-05-12 94.120 96.320 90.130 95.810 556,494.180
2018-05-13 98.330 99.640 95.190 97.280 521,139.660
2018-05-14 97.920 98.000 92.110 92.800 879,911.040
2018-05-15 90.740 98.960 88.620 96.590 1,296,997.000
2018-05-16 95.050 96.130 90.960 92.540 648,030.780
2018-05-17 89.430 90.400 87.090 87.810 1,004,140.720
2018-05-18 89.980 91.060 89.160 89.980 425,859.140
2018-05-19 90.000 91.570 88.840 90.000 980,185.500
2018-05-20 93.100 94.550 92.160 92.330 664,786.160
2018-05-21 91.100 92.530 89.420 89.920 836,030.300
2018-05-22 85.360 85.680 81.930 84.000 642,350.520
2018-05-23 78.960 79.110 69.870 73.710 723,687.730
2018-05-24 74.480 75.130 70.730 73.860 395,834.940
2018-05-25 72.800 74.160 70.540 70.980 454,647.480
2018-05-26 69.840 73.550 69.410 73.210 352,714.800
2018-05-27 73.290 73.530 69.990 70.170 267,467.690
2018-05-28 67.860 68.150 63.340 63.960 399,664.290
2018-05-29 67.550 72.210 66.110 69.140 519,355.480
2018-05-30 68.390 71.850 67.370 71.430 608,959.320
2018-05-31 72.490 74.040 72.010 73.010 371,617.250
2018-06-01 73.290 74.010 71.660 72.100 309,140.290
2018-06-02 73.200 74.710 72.570 73.130 355,664.100
2018-06-03 73.860 75.150 72.660 73.090 479,596.110
2018-06-04 71.050 72.520 70.980 71.780 278,728.920
2018-06-05 72.980 73.480 70.700 71.330 325,307.600
2018-06-06 71.690 72.540 70.760 71.710 203,442.700
2018-06-07 72.030 72.330 70.090 70.090 181,179.150
2018-06-08 69.430 70.480 68.490 68.670 400,980.610
2018-06-09 67.650 68.410 67.230 67.800 268,136.120
2018-06-10 61.130 61.410 58.360 58.670 399,516.890
2018-06-11 59.710 60.570 58.180 58.760 366,543.120
2018-06-12 55.940 56.650 53.680 54.010 625,412.580
2018-06-13 51.970 53.000 47.320 48.640 640,805.730
2018-06-14 51.190 55.040 50.270 54.610 544,357.390
2018-06-15 52.660 53.760 50.940 52.380 307,583.740
2018-06-16 53.260 53.590 51.670 52.420 166,701.890
2018-06-17 52.050 52.460 51.480 51.630 134,534.870
2018-06-18 53.630 54.480 51.990 52.800 106,088.930
2018-06-19 53.010 56.530 52.530 55.660 220,000.600
2018-06-20 55.820 56.150 53.770 55.650 278,800.940
2018-06-21 55.310 55.540 54.010 54.350 239,130.220
2018-06-22 48.970 49.940 46.290 47.590 400,811.070
2018-06-23 48.500 48.890 47.220 48.040 126,743.930
2018-06-24 47.970 48.200 44.560 45.570 231,145.620
2018-06-25 46.330 47.250 45.730 46.840 240,916.390
2018-06-26 45.550 45.750 44.010 44.030 176,718.810
2018-06-27 44.420 44.710 43.770 44.220 111,438.380
2018-06-28 42.310 43.200 42.100 42.830 200,709.090
2018-06-29 45.230 45.630 40.080 41.360 302,071.110
2018-06-30 42.570 47.210 40.600 44.570 311,696.280
2018-07-01 44.250 44.730 43.880 44.510 206,934.110
2018-07-02 46.450 48.420 46.200 48.020 203,146.210
2018-07-03 47.250 47.400 43.740 46.190 175,028.690
2018-07-04 46.760 47.160 46.200 46.570 420,799.530
2018-07-05 46.180 47.140 45.820 46.380 289,870.830
2018-07-06 46.860 68.790 46.620 50.560 1,846,554.340
2018-07-07 51.750 52.280 50.020 51.590 355,231.720
2018-07-08 51.200 51.200 49.530 50.810 266,419.190
2018-07-09 50.530 50.530 48.680 48.730 297,691.080
2018-07-10 46.010 46.280 43.990 43.990 240,059.150
2018-07-11 44.610 44.770 42.010 42.530 383,179.990
2018-07-12 41.590 41.790 40.970 41.300 1,032,130.780
2018-07-13 41.140 41.290 40.550 40.870 193,157.340
2018-07-14 41.120 43.710 40.060 43.470 497,346.790
2018-07-15 44.140 58.190 43.670 50.950 1,569,127.530
2018-07-16 53.960 54.940 52.000 52.500 392,714.700
2018-07-17 57.070 58.630 53.910 54.100 402,328.720
2018-07-18 54.520 57.150 53.670 55.470 546,062.770
2018-07-19 56.270 56.300 53.700 53.700 267,599.930

Cryptocurrency Converter & Calculator

=