Rank 1618
Hshare (HSR)
HSR
Just now
$ 2.319 (-2.12%)
Mkt. Cap.
$ 100.9 M
Vol. 24H
HSR 0 ($ 0)
Open 24h
$ 2.369
Low/High 24h
$ 2.284 - $ 2.433
Last trade
HSR 0 ( $ 0) / OKEX
Loading chart ...

Description

Facebook

Twitter

Reddit

Code Repositories Github

Website Live Widget For Hshare (HSR)

Hshare (HSR)
2.319 USD (-2.12%)
Rank

1618
MARKET CAP

$ 100.9 M
VOLUME (24H)

$ 0

Historical data for Hshare (HSR)

Currency in USD
Open/Close in

From: To:

Date Open High Low Close Volume
2017-09-07 9.770 26.420 9.770 19.960 4,159,763.400
2017-09-08 18.630 19.820 10.070 15.140 5,699,486.460
2017-09-09 15.170 15.170 10.840 12.190 2,232,551.450
2017-09-10 11.940 12.450 11.600 12.270 182,839.810
2017-09-11 12.190 12.190 12.190 12.190 0.000
2017-09-12 12.020 12.020 12.020 12.020 0.000
2017-09-13 11.190 11.190 11.190 11.190 0.000
2017-09-14 9.370 9.370 9.370 9.370 0.000
2017-09-15 10.730 10.730 10.730 10.730 0.000
2017-09-16 10.690 10.690 10.690 10.690 0.000
2017-09-17 10.660 10.660 10.660 10.660 0.000
2017-09-18 11.850 11.850 11.850 11.850 0.000
2017-09-19 11.290 11.290 11.290 11.290 0.000
2017-09-20 11.220 11.220 11.220 11.220 0.000
2017-09-21 10.450 10.450 10.450 10.450 0.000
2017-09-22 10.410 10.410 10.410 10.410 0.000
2017-09-23 10.950 10.950 10.950 10.950 0.000
2017-09-24 10.600 10.600 10.600 10.600 0.000
2017-09-25 11.370 11.370 11.370 11.370 0.000
2017-09-26 11.250 11.250 11.250 11.250 0.000
2017-09-27 12.170 12.170 12.170 12.170 0.000
2017-09-28 12.130 12.130 12.130 12.130 0.000
2017-09-29 12.060 12.060 12.060 12.060 0.000
2017-09-30 344.490 344.490 0.379 8.720 721.410
2017-10-01 8.810 9.690 8.190 9.640 1,718.620
2017-10-02 9.630 9.630 4.920 5.730 3,059.300
2017-10-03 5.610 7.440 5.610 6.300 139,418.810
2017-10-04 6.160 6.260 5.740 6.160 185,805.440
2017-10-05 6.300 11.130 6.050 6.730 133,882.250
2017-10-06 6.810 7.660 6.610 7.140 183,402.180
2017-10-07 7.240 7.470 6.790 7.470 602,092.080
2017-10-08 7.760 7.760 6.920 7.320 856,261.030
2017-10-09 7.580 7.760 7.210 7.560 1,078,262.010
2017-10-10 7.540 10.000 7.270 9.900 900,024.250
2017-10-11 10.020 14.750 9.290 10.130 795,020.130
2017-10-12 11.410 11.640 9.780 9.880 644,290.410
2017-10-13 10.250 10.480 9.650 10.440 848,205.320
2017-10-14 10.790 13.040 10.770 11.930 910,697.670
2017-10-15 11.650 13.030 11.380 11.670 849,635.400
2017-10-16 11.870 12.090 10.860 11.130 816,302.920
2017-10-17 10.820 10.990 10.090 10.090 121,529.410
2017-10-18 10.050 10.610 9.810 10.170 401,356.000
2017-10-19 10.390 11.280 10.310 10.500 680,020.110
2017-10-20 11.040 11.140 10.590 10.700 621,135.860
2017-10-21 10.740 10.840 9.830 10.210 439,080.340
2017-10-22 10.160 10.470 9.930 10.110 531,196.180
2017-10-23 9.990 10.210 9.130 9.420 543,553.690
2017-10-24 8.790 10.360 8.560 10.100 493,889.090
2017-10-25 10.470 10.690 9.870 10.290 433,410.480
2017-10-26 10.570 10.720 9.460 9.700 684,882.180
2017-10-27 9.500 9.630 9.110 9.190 537,283.520
2017-10-28 9.100 9.330 8.850 9.050 658,072.380
2017-10-29 9.720 10.020 9.550 9.760 438,939.600
2017-10-30 9.720 9.750 9.380 9.390 517,881.880
2017-10-31 9.900 11.770 9.790 10.770 1,448,269.360
2017-11-01 11.250 11.420 9.670 9.770 1,086,529.320
2017-11-02 10.230 10.270 7.050 9.140 1,367,438.510
2017-11-03 9.300 9.810 8.610 9.180 1,477,853.870
2017-11-04 9.450 9.880 9.270 9.610 1,700,063.680
2017-11-05 9.640 10.190 9.180 9.790 991,065.000
2017-11-06 9.240 9.330 8.910 9.170 1,116,669.410
2017-11-07 9.360 9.630 9.250 9.500 1,013,257.270
2017-11-08 9.950 10.960 9.570 10.570 2,302,724.280
2017-11-09 10.120 11.940 9.900 11.360 1,918,078.400
2017-11-10 10.460 10.630 9.420 9.860 1,550,737.320
2017-11-11 9.520 10.530 9.260 10.360 2,283,907.070
2017-11-12 9.660 16.740 9.250 14.990 13,693,906.290
2017-11-13 16.680 17.530 14.240 15.660 5,909,551.400
2017-11-14 15.840 16.080 14.720 15.270 2,753,511.600
2017-11-15 16.850 20.900 15.940 20.520 8,486,572.340
2017-11-16 22.050 27.310 18.140 18.480 13,951,837.840
2017-11-17 18.120 21.540 15.740 20.790 5,986,721.660
2017-11-18 21.010 23.370 18.840 20.590 5,282,860.310
2017-11-19 21.280 21.340 18.700 19.200 3,162,388.420
2017-11-20 19.680 20.550 17.500 18.050 3,255,503.600
2017-11-21 17.730 18.820 16.600 17.780 2,658,150.720
2017-11-22 18.070 18.070 15.270 16.810 3,303,659.550
2017-11-23 16.360 16.860 15.270 15.850 3,552,016.380
2017-11-24 16.220 20.430 15.970 18.710 7,396,236.250
2017-11-25 19.970 21.330 19.110 19.140 4,550,946.130
2017-11-26 20.370 22.220 19.590 20.590 4,475,920.290
2017-11-27 21.500 21.850 19.470 19.820 3,053,405.780
2017-11-28 20.050 21.000 18.960 19.260 4,298,670.020
2017-11-29 19.120 19.400 15.870 16.550 5,565,131.630
2017-11-30 16.730 16.930 14.910 15.740 5,923,051.250
2017-12-01 17.180 17.870 16.620 16.790 9,448,411.650
2017-12-02 16.870 17.950 16.050 17.910 17,309,111.800
2017-12-03 18.460 20.520 17.300 18.080 22,163,225.350
2017-12-04 18.690 18.770 16.980 17.510 24,561,153.380
2017-12-05 17.570 17.760 16.080 16.240 40,995,227.680
2017-12-06 19.140 19.460 14.550 14.710 17,470,938.580
2017-12-07 18.030 18.300 13.680 13.680 14,172,001.060
2017-12-08 13.030 15.810 11.870 14.370 17,702,176.100
2017-12-09 13.290 14.450 12.600 13.550 13,500,120.150
2017-12-10 13.750 14.590 12.210 12.810 9,343,126.070
2017-12-11 14.240 19.960 13.990 15.310 23,759,120.670
2017-12-12 15.630 16.150 14.160 15.960 17,315,640.960
2017-12-13 15.220 17.520 14.890 16.550 20,027,156.820
2017-12-14 16.730 20.320 16.420 18.690 10,148,217.700
2017-12-15 20.020 24.440 15.540 22.220 10,688,572.810
2017-12-16 24.410 26.950 20.820 23.410 13,694,434.710
2017-12-17 23.070 23.530 2.570 21.490 10,439,109.620
2017-12-18 21.380 37.360 20.150 30.770 35,903,004.630
2017-12-19 28.420 35.960 28.230 35.450 40,253,339.940
2017-12-20 33.290 39.490 28.430 35.890 24,335,370.620
2017-12-21 34.080 37.200 31.420 37.190 19,953,779.420
2017-12-22 32.510 35.530 25.010 27.940 21,238,373.350
2017-12-23 29.440 31.140 27.530 28.060 29,403,146.900
2017-12-24 26.880 27.370 24.880 25.770 53,268,513.470
2017-12-25 25.880 31.130 25.620 27.380 76,901,814.740
2017-12-26 31.180 31.370 26.500 27.890 87,252,688.880
2017-12-27 27.210 34.500 25.110 30.850 87,949,582.910
2017-12-28 28.810 29.070 25.230 27.010 61,050,515.010
2017-12-29 26.970 28.220 25.910 26.610 57,497,055.370
2017-12-30 23.180 23.250 21.570 22.310 47,411,529.380
2017-12-31 24.650 36.940 24.200 27.660 76,445,124.190
2018-01-01 26.800 30.090 25.210 26.690 59,720,006.390
2018-01-02 29.150 29.510 23.620 25.270 53,185,918.850
2018-01-03 25.990 28.430 24.250 26.040 57,087,316.750
2018-01-04 26.050 27.040 23.700 24.490 38,230,471.320
2018-01-05 27.370 28.310 21.190 22.310 45,390,967.790
2018-01-06 22.600 26.430 22.140 23.840 51,276,265.670
2018-01-07 22.520 25.270 21.990 22.820 46,894,599.100
2018-01-08 21.060 22.040 19.290 19.950 35,598,819.300
2018-01-09 19.270 24.390 18.650 20.700 43,891,009.850
2018-01-10 21.350 23.140 19.410 19.800 43,874,056.120
2018-01-11 17.660 17.870 16.120 16.910 36,857,940.690
2018-01-12 17.580 20.280 17.180 18.590 40,422,926.600
2018-01-13 19.130 19.740 17.690 19.100 34,781,266.930
2018-01-14 18.290 22.870 17.550 18.140 32,783,036.290
2018-01-15 18.130 18.590 16.790 17.140 33,488,722.300
2018-01-16 14.180 14.270 11.280 11.630 26,433,760.710
2018-01-17 11.520 11.940 10.240 11.300 21,468,629.420
2018-01-18 11.310 12.070 10.620 11.130 24,924,267.680
2018-01-19 11.490 13.600 10.870 13.330 25,885,001.530
2018-01-20 14.790 15.660 13.330 14.250 16,639,012.360
2018-01-21 12.920 13.110 11.680 12.140 20,450,439.550
2018-01-22 11.340 11.890 10.920 11.210 22,944,343.270
2018-01-23 11.260 12.910 10.970 11.860 25,453,637.990
2018-01-24 12.490 17.830 12.290 16.110 46,792,656.530
2018-01-25 15.550 18.640 15.090 17.640 62,703,855.240
2018-01-26 17.510 19.850 16.400 17.140 60,860,673.090
2018-01-27 17.690 18.460 16.860 17.050 38,575,231.830
2018-01-28 17.500 17.720 15.270 16.020 35,148,338.010
2018-01-29 15.290 17.030 13.620 15.780 36,213,070.220
2018-01-30 14.150 15.580 13.870 14.350 30,741,121.900
2018-01-31 14.510 14.590 13.560 14.230 32,077,844.590
2018-02-01 12.670 13.280 11.540 11.890 29,647,807.030
2018-02-02 11.580 11.930 10.720 11.630 30,983,456.020
2018-02-03 12.080 12.830 11.840 12.520 26,566,956.980
2018-02-04 11.120 11.320 10.120 10.530 20,351,705.550
2018-02-05 8.890 8.990 8.010 8.460 18,333,274.890
2018-02-06 9.390 11.260 9.040 10.500 26,924,381.820
2018-02-07 10.330 10.430 9.450 9.910 21,768,226.130
2018-02-08 10.810 11.010 10.380 10.560 11,648,417.620
2018-02-09 11.120 13.000 11.100 12.400 24,726,929.160
2018-02-10 12.220 12.610 11.580 11.870 31,202,916.490
2018-02-11 11.200 11.470 10.880 11.250 25,577,851.390
2018-02-12 12.390 12.650 12.060 12.280 23,340,817.040
2018-02-13 11.770 12.720 11.370 12.600 25,043,623.160
2018-02-14 13.990 14.750 13.370 13.600 27,438,337.420
2018-02-15 14.390 14.450 13.060 13.150 26,989,015.160
2018-02-16 13.370 13.690 12.950 13.380 23,980,513.060
2018-02-17 14.560 14.580 13.170 13.340 28,008,675.470
2018-02-18 12.520 12.710 11.710 11.980 23,337,707.890
2018-02-19 12.810 13.630 12.610 13.090 27,472,438.010
2018-02-20 13.180 13.200 10.860 11.450 26,647,288.330
2018-02-21 10.660 11.090 10.530 10.750 23,487,386.360
2018-02-22 10.130 10.370 9.670 10.080 19,805,317.960
2018-02-23 10.430 10.830 10.250 10.470 21,901,089.150
2018-02-24 9.980 10.000 9.560 9.710 22,527,592.960
2018-02-25 9.610 9.700 9.260 9.370 21,607,598.550
2018-02-26 10.060 10.140 9.380 9.570 22,954,468.120
2018-02-27 9.820 10.090 9.490 9.760 20,960,099.130
2018-02-28 9.520 10.090 8.850 9.090 19,058,058.910
2018-03-01 9.620 9.950 9.330 9.440 15,727,634.250
2018-03-02 9.530 9.910 9.280 9.390 11,721,488.920
2018-03-03 9.750 10.170 9.340 9.570 10,309,637.360
2018-03-04 9.610 9.840 9.440 9.480 7,602,617.580
2018-03-05 9.430 9.510 9.000 9.110 10,340,926.800
2018-03-06 8.550 8.630 8.050 8.240 12,523,040.680
2018-03-07 7.620 7.620 6.210 6.320 14,359,303.860
2018-03-08 5.920 6.630 5.770 6.070 14,813,182.960
2018-03-09 6.030 6.650 5.830 6.460 12,088,443.410
2018-03-10 6.150 6.160 5.850 5.950 8,207,489.800
2018-03-11 6.460 6.610 6.300 6.370 11,226,935.680
2018-03-12 6.100 6.170 5.940 6.110 9,500,556.250
2018-03-13 6.110 6.440 6.030 6.230 8,016,280.800
2018-03-14 5.590 5.690 5.470 5.580 7,786,801.050
2018-03-15 5.620 5.900 5.490 5.650 6,477,877.440
2018-03-16 5.660 5.660 5.470 5.540 5,139,024.610
2018-03-17 5.270 5.350 5.100 5.110 5,045,543.690
2018-03-18 5.330 5.350 5.080 5.140 8,284,055.860
2018-03-19 5.400 6.030 5.350 6.020 7,099,937.970
2018-03-20 6.230 6.640 6.040 6.190 7,076,605.650
2018-03-21 6.180 7.070 6.140 6.860 7,850,347.540
2018-03-22 6.720 7.280 6.480 6.970 10,236,091.400
2018-03-23 7.130 7.320 6.750 7.110 8,418,431.050
2018-03-24 6.810 7.040 6.710 6.930 8,299,660.240
2018-03-25 6.870 6.870 6.570 6.630 6,649,167.400
2018-03-26 6.380 6.630 6.260 6.400 7,586,677.310
2018-03-27 6.130 6.250 5.970 6.130 6,525,775.050
2018-03-28 6.250 6.400 6.160 6.330 6,354,782.900
2018-03-29 5.650 5.750 5.480 5.640 6,311,953.830
2018-03-30 5.440 5.640 5.420 5.640 6,237,335.670
2018-03-31 5.710 5.930 5.580 5.750 6,389,930.210
2018-04-01 5.660 5.940 5.420 5.520 5,960,552.690
2018-04-02 5.710 5.770 5.580 5.630 4,961,223.670
2018-04-03 5.910 5.920 5.660 5.770 5,789,578.360
2018-04-04 5.290 5.320 5.140 5.310 4,372,963.360
2018-04-05 5.290 5.390 5.200 5.390 4,959,530.830
2018-04-06 5.260 5.400 5.120 5.180 5,327,407.260
2018-04-07 5.400 5.420 5.250 5.270 4,621,948.790
2018-04-08 5.370 5.370 5.280 5.350 4,968,312.490
2018-04-09 5.150 5.330 5.110 5.270 5,910,942.720
2018-04-10 5.330 5.430 5.250 5.270 5,506,885.600
2018-04-11 5.350 5.590 5.310 5.580 6,430,598.240
2018-04-12 6.340 7.300 6.280 7.220 15,231,299.650
2018-04-13 7.180 7.590 6.600 6.670 11,144,378.140
2018-04-14 6.780 6.820 6.470 6.610 7,689,392.180
2018-04-15 6.900 7.150 6.810 7.000 7,956,308.780
2018-04-16 6.750 6.780 6.540 6.670 6,984,768.510
2018-04-17 6.540 6.770 6.460 6.600 9,125,129.640
2018-04-18 6.830 7.190 6.820 7.100 11,107,154.020
2018-04-19 7.190 7.570 7.150 7.520 12,524,422.990
2018-04-20 8.050 8.610 7.790 8.340 16,104,586.370
2018-04-21 8.390 8.420 7.520 7.670 15,180,942.610
2018-04-22 7.570 8.040 7.450 7.800 15,778,738.400
2018-04-23 7.930 8.410 7.900 8.280 16,834,923.490
2018-04-24 8.900 11.260 8.890 10.600 40,727,638.110
2018-04-25 9.750 9.760 8.600 8.970 28,157,313.300
2018-04-26 9.380 11.220 9.290 10.670 31,211,805.040
2018-04-27 10.280 12.160 10.020 11.300 35,974,061.550
2018-04-28 11.820 13.610 11.800 13.340 41,345,439.990
2018-04-29 13.420 13.560 12.050 12.380 33,878,296.370
2018-04-30 12.180 12.750 10.890 11.120 24,820,421.460
2018-05-01 10.910 11.460 10.310 11.340 23,299,985.130
2018-05-02 11.540 13.910 11.220 12.900 38,700,784.970
2018-05-03 13.610 17.660 13.210 14.490 113,781,412.930
2018-05-04 14.470 14.570 12.980 13.520 56,692,223.400
2018-05-05 13.730 14.250 12.990 13.340 42,998,237.440
2018-05-06 13.070 13.120 11.980 12.320 40,211,259.330
2018-05-07 11.980 12.340 11.250 11.980 46,348,106.840
2018-05-08 11.730 12.220 11.610 11.830 44,435,910.360
2018-05-09 11.990 12.050 11.440 11.500 40,155,490.700
2018-05-10 11.150 11.330 10.870 11.020 35,390,714.460
2018-05-11 10.270 10.280 8.770 9.330 26,628,599.430
2018-05-12 9.400 9.840 8.330 9.540 28,012,661.660
2018-05-13 9.790 10.090 9.350 9.890 25,557,951.230
2018-05-14 9.830 9.940 9.300 9.680 26,941,497.480
2018-05-15 9.460 10.600 9.440 9.820 32,845,652.990
2018-05-16 9.660 9.660 9.010 9.280 22,718,462.010
2018-05-17 8.970 9.410 8.740 8.930 22,169,950.910
2018-05-18 9.120 9.420 8.830 9.150 24,333,702.060
2018-05-19 9.140 9.230 8.850 8.990 20,781,788.790
2018-05-20 9.310 9.640 9.210 9.390 22,442,358.410
2018-05-21 9.270 9.620 8.990 9.160 21,345,350.790
2018-05-22 8.690 9.060 8.340 8.350 18,579,749.500
2018-05-23 7.840 7.880 6.660 6.810 20,467,095.430
2018-05-24 6.880 7.620 6.800 7.430 20,866,812.550
2018-05-25 7.320 7.370 6.980 7.100 17,800,658.430
2018-05-26 6.990 7.340 6.980 7.240 15,818,782.430
2018-05-27 7.240 7.270 7.070 7.130 16,083,595.110
2018-05-28 6.900 7.050 6.590 6.670 14,239,347.780
2018-05-29 7.000 7.430 6.920 7.260 17,520,865.100
2018-05-30 7.170 7.250 7.010 7.120 15,383,177.090
2018-05-31 7.230 7.440 7.210 7.360 16,768,294.620
2018-06-01 7.380 8.280 7.370 7.980 23,231,285.750
2018-06-02 8.100 8.550 8.050 8.250 21,316,209.500
2018-06-03 8.330 8.500 8.140 8.240 20,303,794.910
2018-06-04 8.040 8.330 7.400 7.490 18,852,383.480
2018-06-05 7.610 7.870 7.370 7.710 17,445,643.600
2018-06-06 7.740 7.770 7.300 7.430 17,763,635.230
2018-06-07 7.460 7.530 7.120 7.370 17,154,784.180
2018-06-08 7.310 7.400 7.000 7.100 16,778,640.410
2018-06-09 7.000 7.170 6.860 7.080 18,741,074.420
2018-06-10 6.380 6.410 5.620 5.820 15,882,434.350
2018-06-11 5.920 6.130 5.750 6.060 15,537,728.920
2018-06-12 5.770 5.900 5.540 5.600 13,300,285.210
2018-06-13 5.390 5.550 5.220 5.530 14,401,460.640
2018-06-14 5.830 5.880 5.640 5.810 13,634,185.470
2018-06-15 5.600 5.670 5.520 5.530 12,944,599.780
2018-06-16 5.620 5.710 5.590 5.690 15,358,248.110
2018-06-17 5.650 5.660 5.510 5.580 13,386,665.460
2018-06-18 5.790 5.820 5.710 5.710 14,949,736.710
2018-06-19 5.740 5.860 5.680 5.780 15,658,781.800
2018-06-20 5.800 5.850 5.560 5.730 15,959,635.090
2018-06-21 5.700 5.740 5.490 5.540 15,598,234.370
2018-06-22 4.990 5.000 4.710 4.840 12,540,936.390
2018-06-23 4.930 4.940 4.750 4.820 12,309,923.270
2018-06-24 4.820 4.830 4.350 4.610 13,755,961.330
2018-06-25 4.690 4.930 4.640 4.830 12,026,103.740
2018-06-26 4.690 4.810 4.510 4.540 12,287,118.430
2018-06-27 4.570 4.780 4.530 4.680 12,815,953.910
2018-06-28 4.470 4.500 4.320 4.320 9,992,670.410
2018-06-29 4.570 4.810 4.510 4.670 11,989,207.220
2018-06-30 4.810 4.980 4.770 4.980 11,398,644.510
2018-07-01 4.940 5.090 4.870 4.970 15,196,777.800
2018-07-02 5.190 5.270 5.050 5.220 20,147,713.340
2018-07-03 5.140 5.300 5.070 5.190 17,909,237.370
2018-07-04 5.250 5.600 5.170 5.390 22,217,792.800
2018-07-05 5.340 5.450 5.120 5.170 17,490,608.390
2018-07-06 5.230 6.210 5.200 5.750 25,199,770.200
2018-07-07 5.880 5.980 5.610 5.830 21,201,449.770
2018-07-08 5.780 6.240 5.780 6.090 22,878,330.040
2018-07-09 6.050 6.250 5.850 5.880 19,046,429.670
2018-07-10 5.560 5.630 5.050 5.070 16,405,599.090
2018-07-11 5.130 5.270 4.800 4.980 15,359,486.320
2018-07-12 4.870 4.890 4.580 4.650 11,577,760.320
2018-07-13 4.620 4.920 4.620 4.730 12,053,533.690
2018-07-14 4.760 4.810 4.700 4.740 7,727,231.850
2018-07-15 4.810 5.020 4.780 4.940 10,996,692.190
2018-07-16 5.230 5.450 5.090 5.350 15,248,851.460
2018-07-17 5.820 5.830 5.480 5.540 14,856,563.380
2018-07-18 5.580 6.140 5.520 5.910 25,098,010.830
2018-07-19 5.990 6.150 5.660 5.810 44,282,797.560
2018-07-20 5.700 5.770 5.290 5.480 39,485,698.530
2018-07-21 5.550 5.750 5.390 5.650 44,505,724.500
2018-07-22 5.640 5.910 5.470 5.670 39,747,834.340
2018-07-23 5.910 5.980 5.610 5.630 38,757,179.710
2018-07-24 6.130 6.210 5.780 5.900 43,425,744.510
2018-07-25 5.680 5.800 5.540 5.720 41,224,542.900
2018-07-26 5.550 5.600 5.230 5.280 23,847,618.330
2018-07-27 5.440 5.500 5.210 5.350 13,681,929.230
2018-07-28 5.380 5.410 5.270 5.340 13,576,729.080
2018-07-29 5.330 5.380 5.210 5.350 14,689,751.000
2018-07-30 5.310 5.370 5.070 5.190 14,057,152.060
2018-07-31 4.910 4.910 4.650 4.890 14,843,780.920
2018-08-01 4.810 4.940 4.700 4.780 34,524,445.920
2018-08-02 4.730 4.940 4.700 4.830 35,722,596.630
2018-08-03 4.750 5.170 4.690 4.980 38,075,902.730
2018-08-04 4.750 4.870 4.550 4.820 38,651,502.690
2018-08-05 4.840 5.360 4.810 5.130 44,364,958.610
2018-08-06 5.060 5.480 5.020 5.340 47,016,999.100
2018-08-07 5.170 5.240 4.750 4.760 28,480,077.460
2018-08-08 4.450 4.540 3.490 3.850 16,701,126.940
2018-08-09 4.010 4.180 3.840 4.000 39,944,850.520
2018-08-10 3.760 3.880 3.490 3.640 30,889,090.050
2018-08-11 3.660 3.680 3.220 3.340 31,974,994.210
2018-08-12 3.380 3.490 3.340 3.390 22,971,477.260
2018-08-13 3.360 3.390 2.820 2.870 27,135,583.410
2018-08-14 2.900 2.900 2.460 2.670 14,866,492.100
2018-08-15 2.690 2.840 2.510 2.700 15,408,461.870
2018-08-16 2.730 2.850 2.530 2.800 14,354,121.800
2018-08-17 2.920 3.370 2.800 3.350 29,218,631.330
2018-08-18 3.260 3.420 2.860 3.110 30,551,239.100
2018-08-19 3.150 3.350 2.970 3.190 32,827,465.930
2018-08-20 3.090 3.210 2.860 2.890 12,747,482.480
2018-08-21 2.990 3.490 2.570 2.790 10,728,737.930
2018-08-22 2.740 3.290 2.450 2.730 10,359,176.810
2018-08-23 2.830 3.290 2.460 2.700 9,532,115.910
2018-08-24 2.770 2.970 2.480 2.760 9,842,141.760
2018-08-25 2.770 2.900 2.460 2.780 9,674,851.670
2018-08-26 2.770 2.900 2.450 2.740 9,642,153.000
2018-08-27 2.820 3.000 2.730 2.970 10,538,719.580
2018-08-28 3.050 3.140 2.990 3.130 8,741,222.270
2018-08-29 3.110 3.220 3.000 3.090 7,687,286.360
2018-08-30 3.060 3.200 2.970 3.030 8,322,973.590
2018-08-31 3.040 3.250 2.990 3.160 8,256,408.060
2018-09-01 3.240 3.550 3.160 3.440 8,699,821.510
2018-09-02 3.510 3.570 3.250 3.340 8,390,750.100
2018-09-03 3.310 3.330 3.160 3.190 7,649,945.600
2018-09-04 3.250 3.400 3.210 3.250 7,460,067.320
2018-09-05 2.960 3.030 2.680 2.690 6,678,478.870
2018-09-06 2.610 2.730 2.490 2.690 7,405,508.960
2018-09-07 2.640 2.650 2.530 2.560 6,241,900.310
2018-09-08 2.460 2.520 2.280 2.350 5,684,871.560
2018-09-09 2.370 2.480 2.340 2.360 5,578,217.020
2018-09-10 2.420 2.480 2.340 2.430 5,575,159.760
2018-09-11 2.410 2.450 2.140 2.190 5,415,161.840
2018-09-12 2.210 2.230 1.990 2.120 5,169,218.900
2018-09-13 2.170 2.340 2.130 2.240 4,773,783.030
2018-09-14 2.240 2.290 2.080 2.180 4,272,190.520
2018-09-15 2.200 2.280 2.160 2.250 3,883,679.980
2018-09-16 2.250 2.280 2.120 2.210 1,483,435.850
2018-09-17 2.130 2.150 1.970 2.040 434,486.220
2018-09-18 2.070 2.160 2.020 2.080 190,983.810
2018-09-19 2.100 2.160 2.060 2.130 233,598.080
2018-09-20 2.160 2.280 2.110 2.260 138,016.910
2018-09-21 2.350 2.470 2.290 2.430 332,734.170
2018-09-22 2.390 2.410 2.280 2.310 124,237.220

Cryptocurrency Converter & Calculator

=