Rank 716
Komodo (KMD)
KMD
Just now
$ 1.169 (-0.46%)
Mkt. Cap.
$ 128.33 M
Vol. 24H
KMD 0 ($ 0)
Open 24h
$ 1.174
Low/High 24h
$ 1.142 - $ 1.181
Last trade
KMD 0 ( $ 0) / Binance
Loading chart ...

Description

Facebook

Twitter

Code Repositories Github

Website Live Widget For Komodo (KMD)

Komodo (KMD)
1.169 USD (-0.46%)
Rank

716
MARKET CAP

$ 128.33 M
VOLUME (24H)

$ 0

Historical data for Komodo (KMD)

Currency in USD
Open/Close in

From: To:

Date Open High Low Close Volume
2017-02-03 0.098 0.122 0.095 0.095 22,129.180
2017-02-04 0.097 0.115 0.096 0.115 31,605.430
2017-02-05 0.113 0.122 0.103 0.103 11,211.770
2017-02-06 0.104 0.340 0.104 0.156 166,698.760
2017-02-07 0.160 0.168 0.139 0.149 80,136.420
2017-02-08 0.150 0.153 0.116 0.137 44,479.420
2017-02-09 0.127 0.132 0.106 0.121 35,888.250
2017-02-10 0.123 0.135 0.115 0.116 50,035.110
2017-02-11 0.117 0.129 0.107 0.119 26,750.380
2017-02-12 0.117 2.110 0.106 0.118 59,195.620
2017-02-13 0.118 0.134 0.112 0.126 152,446.220
2017-02-14 0.127 0.135 0.119 0.121 75,122.810
2017-02-15 0.121 0.131 0.116 0.119 42,607.460
2017-02-16 0.122 0.129 0.115 0.119 38,607.160
2017-02-17 0.121 0.128 0.106 0.109 44,912.680
2017-02-18 0.110 0.128 0.098 0.116 82,197.520
2017-02-19 0.115 0.124 0.111 0.119 43,188.830
2017-02-20 0.122 0.127 0.115 0.116 31,299.470
2017-02-21 0.121 0.125 0.103 0.104 101,052.480
2017-02-22 0.104 0.110 0.103 0.105 16,631.610
2017-02-23 0.110 0.147 0.110 0.113 136,729.520
2017-02-24 0.114 0.121 0.099 0.111 49,559.570
2017-02-25 0.109 0.112 0.105 0.109 15,184.120
2017-02-26 0.111 0.114 0.105 0.106 8,453.820
2017-02-27 0.107 0.113 0.103 0.106 13,532.340
2017-02-28 0.106 0.118 0.092 0.098 61,322.470
2017-03-01 0.101 0.121 0.091 0.097 95,687.990
2017-03-02 0.100 0.110 0.093 0.097 56,094.500
2017-03-03 0.099 0.100 0.077 0.087 53,106.590
2017-03-04 0.086 0.097 0.081 0.090 17,200.150
2017-03-05 0.091 0.097 0.085 0.091 6,270.810
2017-03-06 0.091 0.101 0.091 0.098 9,725.870
2017-03-07 0.095 0.098 0.085 0.088 20,035.810
2017-03-08 0.082 0.092 0.080 0.082 8,267.260
2017-03-09 0.085 0.094 0.083 0.085 4,448.620
2017-03-10 0.079 0.088 0.072 0.078 31,947.970
2017-03-11 0.083 0.088 0.081 0.083 23,851.530
2017-03-12 0.086 0.092 0.081 0.087 53,021.680
2017-03-13 0.087 0.087 0.009 0.037 197,863.270
2017-03-14 0.037 0.041 0.015 0.017 11,514.960
2017-03-15 0.017 0.091 0.083 0.088 6,195.940
2017-03-16 0.083 0.102 0.079 0.097 40,034.950
2017-03-17 0.089 0.104 0.086 0.104 18,210.040
2017-03-18 0.094 0.095 0.078 0.090 18,059.810
2017-03-19 0.094 0.104 0.081 0.094 5,583.670
2017-03-20 0.096 0.104 0.084 0.089 48,141.890
2017-03-21 0.095 0.095 0.089 0.090 36,254.620
2017-03-22 0.084 0.093 0.084 0.090 32,715.920
2017-03-23 0.089 0.096 0.086 0.094 20,699.730
2017-03-24 0.085 0.089 0.083 0.086 22,298.100
2017-03-25 0.088 0.092 0.086 0.091 15,380.480
2017-03-26 0.091 0.117 0.089 0.108 47,026.190
2017-03-27 0.116 0.149 0.097 0.137 209,226.110
2017-03-28 0.137 0.187 0.126 0.167 388,761.030
2017-03-29 0.166 0.187 0.142 0.151 200,977.070
2017-03-30 0.151 0.186 0.148 0.159 201,320.210
2017-03-31 0.165 0.189 0.165 0.173 75,455.420
2017-04-01 0.174 0.193 0.173 0.185 80,722.110
2017-04-02 0.186 0.197 0.170 0.177 141,914.530
2017-04-03 0.185 0.204 0.172 0.182 112,820.940
2017-04-04 0.181 0.194 0.171 0.182 91,689.860
2017-04-05 0.180 0.197 0.176 0.194 107,508.410
2017-04-06 0.204 0.207 0.161 0.171 150,456.010
2017-04-07 0.172 0.196 0.167 0.175 36,593.350
2017-04-08 0.174 0.178 0.148 0.169 68,373.090
2017-04-09 0.172 0.179 0.165 0.172 19,226.550
2017-04-10 0.172 0.173 0.159 0.166 26,524.440
2017-04-11 0.168 0.171 0.153 0.161 43,917.800
2017-04-12 0.160 0.160 0.130 0.156 117,526.520
2017-04-13 0.152 0.159 0.118 0.140 96,851.490
2017-04-14 0.140 0.155 0.118 0.140 276,370.250
2017-04-15 0.140 0.155 0.128 0.153 96,822.460
2017-04-16 0.153 0.171 0.136 0.161 127,143.320
2017-04-17 0.164 0.186 0.160 0.175 180,291.440
2017-04-18 0.177 0.187 0.168 0.181 104,979.580
2017-04-19 0.182 0.186 0.173 0.181 116,228.850
2017-04-20 0.184 0.185 0.168 0.170 61,194.810
2017-04-21 0.172 0.175 0.169 0.174 23,685.120
2017-04-22 0.173 0.180 0.164 0.168 59,037.570
2017-04-23 0.169 0.179 0.165 0.170 46,347.520
2017-04-24 0.170 0.175 0.161 0.165 53,143.320
2017-04-25 0.167 0.171 0.159 0.162 65,842.590
2017-04-26 0.165 0.167 0.155 0.158 69,897.900
2017-04-27 0.164 0.173 0.158 0.165 120,824.870
2017-04-28 0.165 0.172 0.155 0.165 77,058.150
2017-04-29 0.165 0.199 0.165 0.194 182,202.150
2017-04-30 0.196 0.203 0.180 0.192 96,942.290
2017-05-01 0.202 0.244 0.198 0.216 270,958.360
2017-05-02 0.221 0.249 0.208 0.233 198,038.550
2017-05-03 0.240 0.255 0.238 0.253 190,996.000
2017-05-04 0.258 0.326 0.239 0.301 380,118.500
2017-05-05 0.299 0.316 0.275 0.290 220,869.840
2017-05-06 0.297 0.297 0.278 0.286 119,322.270
2017-05-07 0.287 0.303 0.285 0.292 136,098.620
2017-05-08 0.313 0.316 0.256 0.274 203,704.190
2017-05-09 0.279 0.282 0.221 0.252 152,394.800
2017-05-10 0.260 0.284 0.241 0.259 111,775.160
2017-05-11 0.269 0.295 0.228 0.264 143,051.150
2017-05-12 0.245 0.270 0.234 0.253 79,436.390
2017-05-13 0.264 0.278 0.260 0.267 48,987.350
2017-05-14 0.268 0.283 0.262 0.283 47,011.430
2017-05-15 0.272 0.277 0.256 0.277 82,270.800
2017-05-16 0.280 0.340 0.274 0.311 300,815.760
2017-05-17 0.324 0.366 0.295 0.346 232,041.600
2017-05-18 0.361 0.409 0.351 0.386 273,952.080
2017-05-19 0.402 0.471 0.393 0.436 426,764.280
2017-05-20 0.453 0.489 0.449 0.469 237,702.400
2017-05-21 0.470 0.566 0.393 0.566 586,737.990
2017-05-22 0.588 0.588 0.468 0.524 319,961.740
2017-05-23 0.560 0.567 0.459 0.496 474,943.840
2017-05-24 0.534 0.579 0.496 0.505 347,968.890
2017-05-25 0.477 0.519 0.443 0.456 341,361.240
2017-05-26 0.443 0.538 0.441 0.483 235,668.800
2017-05-27 0.442 0.468 0.390 0.425 286,625.290
2017-05-28 0.453 0.489 0.431 0.482 128,907.030
2017-05-29 0.501 0.504 0.453 0.469 168,407.460
2017-05-30 0.451 0.482 0.440 0.458 139,752.690
2017-05-31 0.481 0.518 0.468 0.505 145,140.500
2017-06-01 0.529 0.567 0.518 0.559 234,571.820
2017-06-02 0.577 0.983 0.555 0.897 1,643,409.020
2017-06-03 0.916 1.480 0.896 1.210 2,178,221.330
2017-06-04 1.200 1.230 0.888 1.040 1,156,525.680
2017-06-05 1.110 1.270 1.050 1.200 536,844.920
2017-06-06 1.270 1.320 1.110 1.150 668,179.240
2017-06-07 1.080 1.240 1.070 1.170 369,890.820
2017-06-08 1.220 1.290 1.120 1.180 686,479.800
2017-06-09 1.180 1.410 1.130 1.370 757,002.860
2017-06-10 1.410 1.930 1.380 1.590 1,451,061.090
2017-06-11 1.630 1.870 1.500 1.550 760,947.810
2017-06-12 1.390 1.540 1.340 1.440 573,209.910
2017-06-13 1.470 1.560 1.410 1.550 428,139.700
2017-06-14 1.410 1.480 1.360 1.420 417,889.020
2017-06-15 1.410 1.560 1.410 1.560 724,466.360
2017-06-16 1.600 1.930 1.500 1.820 1,534,392.240
2017-06-17 1.930 2.100 1.860 2.090 1,000,921.060
2017-06-18 2.000 2.710 1.910 2.290 3,298,606.250
2017-06-19 2.360 2.620 2.200 2.380 1,959,948.140
2017-06-20 2.510 2.600 2.200 2.320 1,455,205.890
2017-06-21 2.260 2.260 1.730 2.010 1,281,510.760
2017-06-22 2.040 2.180 1.800 2.010 557,824.550
2017-06-23 2.000 2.190 1.930 2.090 562,936.360
2017-06-24 2.000 2.380 1.890 2.050 880,426.270
2017-06-25 2.010 2.090 1.890 1.980 376,013.800
2017-06-26 1.900 1.960 1.540 1.810 957,192.450
2017-06-27 1.910 2.020 1.710 1.910 531,161.050
2017-06-28 1.910 1.930 1.790 1.840 428,623.470
2017-06-29 1.830 1.870 1.750 1.820 298,247.930
2017-06-30 1.770 1.790 1.600 1.710 386,526.020
2017-07-01 1.670 1.730 1.500 1.500 292,991.470
2017-07-02 1.570 1.720 1.470 1.630 502,867.360
2017-07-03 1.650 1.690 1.560 1.680 341,022.700
2017-07-04 1.710 1.890 1.660 1.860 413,326.190
2017-07-05 1.870 1.870 1.710 1.760 264,574.290
2017-07-06 1.750 1.780 1.550 1.570 326,843.290
2017-07-07 1.510 1.680 1.240 1.410 599,047.550
2017-07-08 1.440 1.510 1.240 1.510 335,051.600
2017-07-09 1.480 1.480 1.360 1.360 211,838.940
2017-07-10 1.270 1.330 0.821 0.936 397,841.380
2017-07-11 0.928 1.050 0.694 0.821 528,964.730
2017-07-12 0.849 1.080 0.808 1.030 440,636.860
2017-07-13 1.010 1.120 0.973 0.993 244,132.470
2017-07-14 0.939 0.967 0.810 0.847 185,165.340
2017-07-15 0.748 0.807 0.689 0.727 213,691.620
2017-07-16 0.705 0.859 0.668 0.710 330,811.490
2017-07-17 0.829 0.991 0.823 0.949 329,591.850
2017-07-18 0.986 1.060 0.945 1.040 254,779.690
2017-07-19 1.030 1.200 0.984 1.080 411,017.570
2017-07-20 1.350 1.550 1.280 1.410 446,976.910
2017-07-21 1.310 1.370 1.260 1.340 233,632.580
2017-07-22 1.420 1.450 1.260 1.300 266,942.600
2017-07-23 1.260 1.320 1.230 1.280 159,356.630
2017-07-24 1.280 1.300 1.160 1.180 228,636.930
2017-07-25 1.100 1.140 0.909 0.949 234,072.820
2017-07-26 0.940 0.996 0.883 0.950 248,635.400
2017-07-27 0.999 1.030 0.924 0.926 130,647.790
2017-07-28 0.965 1.130 0.847 0.983 520,047.280
2017-07-29 0.957 1.040 0.882 0.963 272,683.720
2017-07-30 0.975 1.020 0.913 0.913 167,123.400
2017-07-31 0.952 1.010 0.894 0.908 139,359.830
2017-08-01 0.865 1.060 0.832 0.980 329,077.820
2017-08-02 0.971 1.030 0.904 0.937 319,761.760
2017-08-03 0.968 1.030 0.950 0.984 237,838.790
2017-08-04 1.010 1.030 0.968 0.992 330,946.900
2017-08-05 1.120 1.130 1.030 1.080 412,063.770
2017-08-06 1.070 1.110 1.030 1.060 213,345.340
2017-08-07 1.110 1.140 1.020 1.060 355,809.620
2017-08-08 1.070 1.120 0.996 1.050 243,303.840
2017-08-09 1.030 1.150 1.010 1.120 330,858.200
2017-08-10 1.150 1.160 1.030 1.060 419,262.840
2017-08-11 1.130 1.180 1.020 1.170 413,539.540
2017-08-12 1.240 2.320 1.200 1.890 6,336,839.060
2017-08-13 1.980 2.080 1.320 1.480 1,690,049.460
2017-08-14 1.580 1.660 1.260 1.360 751,452.120
2017-08-15 1.310 1.350 1.160 1.280 657,796.520
2017-08-16 1.350 1.430 1.240 1.330 729,679.930
2017-08-17 1.300 1.650 1.260 1.440 1,269,102.570
2017-08-18 1.380 1.390 1.240 1.300 491,888.140
2017-08-19 1.310 1.320 1.200 1.290 381,890.270
2017-08-20 1.260 1.390 1.230 1.300 316,383.430
2017-08-21 1.280 1.370 1.200 1.300 374,124.050
2017-08-22 1.330 1.360 1.230 1.260 241,878.860
2017-08-23 1.270 1.370 1.210 1.260 464,051.550
2017-08-24 1.320 1.420 1.250 1.330 594,520.640
2017-08-25 1.350 1.390 1.300 1.310 324,551.100
2017-08-26 1.300 1.390 1.300 1.360 622,161.610
2017-08-27 1.360 1.610 1.360 1.470 1,197,694.100
2017-08-28 1.490 1.930 1.410 1.680 2,118,029.000
2017-08-29 1.760 1.890 1.550 1.650 1,220,951.000
2017-08-30 1.640 1.650 1.420 1.520 924,205.160
2017-08-31 1.580 1.580 1.300 1.500 1,563,584.700
2017-09-01 1.560 1.560 1.430 1.450 634,539.360
2017-09-02 1.350 2.130 1.300 2.060 3,941,952.080
2017-09-03 2.080 3.120 1.900 3.040 35,065,136.240
2017-09-04 2.810 2.890 2.120 2.290 12,067,045.490
2017-09-05 2.370 3.200 2.180 3.170 14,781,551.400
2017-09-06 3.330 3.620 3.070 3.280 17,542,590.230
2017-09-07 3.290 3.710 2.880 3.510 18,297,301.670
2017-09-08 3.280 3.800 2.380 2.900 35,691,871.310
2017-09-09 2.900 3.030 2.490 2.500 7,259,810.300
2017-09-10 2.450 2.550 2.060 2.300 7,205,127.410
2017-09-11 2.280 2.280 1.910 2.060 7,577,184.800
2017-09-12 2.030 2.110 1.900 1.930 4,949,102.570
2017-09-13 1.800 1.800 1.530 1.730 2,898,638.800
2017-09-14 1.450 1.910 1.390 1.450 6,122,871.700
2017-09-15 1.660 1.930 1.380 1.690 3,583,283.760
2017-09-16 1.680 1.850 1.580 1.800 2,107,223.230
2017-09-17 1.800 1.930 1.690 1.860 1,790,633.460
2017-09-18 2.070 2.360 1.970 2.160 4,013,456.670
2017-09-19 2.060 2.070 1.890 1.900 1,820,429.750
2017-09-20 1.880 1.930 1.780 1.880 1,150,131.810
2017-09-21 1.760 1.760 1.550 1.550 865,426.010
2017-09-22 1.550 1.680 1.540 1.640 729,764.560
2017-09-23 1.720 2.020 1.690 1.860 2,589,225.220
2017-09-24 1.800 1.900 1.720 1.780 800,139.440
2017-09-25 1.910 2.080 1.880 2.010 1,683,230.120
2017-09-26 1.990 2.010 1.910 1.970 975,321.250
2017-09-27 2.130 2.160 2.060 2.070 1,155,427.920
2017-09-28 2.070 2.140 1.940 2.090 2,032,111.950
2017-09-29 2.080 2.170 1.970 2.090 1,696,944.110
2017-09-30 2.180 2.300 2.120 2.230 1,611,123.150
2017-10-01 2.250 2.580 2.210 2.380 3,795,095.380
2017-10-02 2.380 2.460 2.200 2.210 2,012,029.480
2017-10-03 2.170 2.170 2.050 2.080 1,115,973.330
2017-10-04 2.030 2.030 1.910 1.950 853,589.720
2017-10-05 2.000 2.030 1.880 1.960 690,487.480
2017-10-06 1.980 2.060 1.850 1.870 748,135.310
2017-10-07 1.890 2.080 1.850 2.000 877,751.260
2017-10-08 2.080 2.150 1.680 1.750 992,181.220
2017-10-09 1.820 1.990 1.590 1.710 1,142,746.320
2017-10-10 1.700 1.800 1.630 1.710 589,963.900
2017-10-11 1.740 1.920 1.680 1.860 768,606.550
2017-10-12 2.090 2.090 1.800 1.800 1,018,241.640
2017-10-13 1.870 1.970 1.540 1.800 1,621,701.810
2017-10-14 1.860 1.910 1.720 1.730 427,056.000
2017-10-15 1.690 1.860 1.650 1.760 543,096.000
2017-10-16 1.790 1.850 1.670 1.690 428,284.380
2017-10-17 1.640 1.750 1.590 1.710 604,165.790
2017-10-18 1.710 2.100 1.670 1.920 1,807,249.000
2017-10-19 1.970 2.040 1.810 1.930 1,748,746.660
2017-10-20 2.030 2.060 1.560 1.710 1,629,986.590
2017-10-21 1.720 1.800 1.590 1.670 510,426.050
2017-10-22 1.660 1.900 1.630 1.780 771,679.720
2017-10-23 1.760 1.800 1.590 1.680 1,196,791.550
2017-10-24 1.570 1.920 1.550 1.840 3,194,326.550
2017-10-25 1.920 1.980 1.830 1.900 1,177,759.860
2017-10-26 1.960 2.000 1.770 1.840 1,100,529.610
2017-10-27 1.800 1.930 1.730 1.800 659,240.420
2017-10-28 1.790 1.960 1.780 1.950 865,603.380
2017-10-29 2.100 2.370 2.000 2.090 3,639,651.920
2017-10-30 2.090 2.290 2.040 2.280 2,305,011.080
2017-10-31 2.410 2.710 2.200 2.200 4,515,171.300
2017-11-01 2.310 2.480 2.020 2.110 2,192,683.700
2017-11-02 2.200 2.650 1.950 2.420 5,315,613.420
2017-11-03 2.470 2.490 2.170 2.410 2,273,322.200
2017-11-04 2.490 2.540 2.320 2.350 1,110,854.590
2017-11-05 2.350 2.550 2.350 2.550 1,537,791.960
2017-11-06 2.400 2.720 2.370 2.610 4,776,897.640
2017-11-07 2.680 2.900 2.620 2.740 3,540,153.650
2017-11-08 2.910 2.950 2.200 2.820 5,941,486.680
2017-11-09 2.700 2.800 2.580 2.700 3,289,157.360
2017-11-10 2.490 2.490 2.110 2.220 6,238,936.240
2017-11-11 2.130 2.210 2.060 2.080 1,467,590.950
2017-11-12 1.930 1.960 1.760 1.880 2,122,138.890
2017-11-13 2.090 2.170 2.010 2.070 1,353,993.910
2017-11-14 2.090 2.230 2.090 2.170 1,527,189.470
2017-11-15 2.370 2.410 2.290 2.350 2,279,925.470
2017-11-16 2.540 2.590 2.310 2.310 2,781,763.420
2017-11-17 2.270 2.340 2.130 2.140 3,253,592.810
2017-11-18 2.160 2.430 2.160 2.310 3,374,152.760
2017-11-19 2.380 2.600 2.260 2.340 2,884,971.120
2017-11-20 2.400 2.560 2.380 2.440 4,065,817.120
2017-11-21 2.400 2.530 2.290 2.380 3,791,809.740
2017-11-22 2.420 2.490 2.390 2.440 3,713,104.550
2017-11-23 2.370 2.500 2.270 2.490 5,016,393.620
2017-11-24 2.550 2.560 2.330 2.440 4,407,337.470
2017-11-25 2.610 2.690 2.530 2.640 5,401,246.360
2017-11-26 2.800 3.050 2.780 2.940 8,445,262.010
2017-11-27 3.070 3.330 2.970 3.160 10,313,747.830
2017-11-28 3.220 3.250 2.940 3.130 7,626,315.050
2017-11-29 3.110 3.110 2.470 2.470 7,524,910.720
2017-11-30 2.500 2.690 2.290 2.590 4,578,814.150
2017-12-01 2.820 2.940 2.630 2.720 5,623,128.430
2017-12-02 2.740 2.840 2.610 2.750 4,168,609.250
2017-12-03 2.840 3.000 2.790 2.860 5,189,280.410
2017-12-04 2.960 3.390 2.930 3.320 7,488,479.880
2017-12-05 3.330 3.620 3.200 3.360 12,524,777.330
2017-12-06 3.960 3.970 2.780 2.900 7,977,543.160
2017-12-07 3.550 5.070 3.270 3.290 18,477,941.660
2017-12-08 3.130 3.640 2.760 3.350 11,008,813.650
2017-12-09 3.100 3.460 3.030 3.150 7,144,572.900
2017-12-10 3.200 3.220 2.720 2.820 5,338,311.660
2017-12-11 3.130 3.350 2.960 3.270 5,985,756.780
2017-12-12 3.340 3.730 3.240 3.650 7,055,481.320
2017-12-13 3.480 3.560 3.260 3.490 6,125,992.670
2017-12-14 3.530 3.870 3.460 3.700 8,553,664.290
2017-12-15 3.950 4.830 3.590 4.600 24,187,006.130
2017-12-16 5.050 5.290 4.390 4.450 12,227,549.670
2017-12-17 4.380 5.080 4.270 4.790 11,299,808.400
2017-12-18 4.740 5.840 4.660 5.650 15,620,239.560
2017-12-19 5.250 6.000 5.250 5.790 19,268,491.260
2017-12-20 5.470 8.050 4.960 7.740 33,687,573.990
2017-12-21 7.350 14.230 7.100 11.180 77,338,931.230
2017-12-22 9.770 12.130 9.050 11.520 54,961,842.930
2017-12-23 12.110 12.600 10.530 11.530 22,250,690.620
2017-12-24 10.930 11.080 9.920 10.530 15,213,468.220
2017-12-25 10.560 11.180 10.100 10.430 16,780,431.810
2017-12-26 11.900 11.970 9.450 10.180 15,982,970.450
2017-12-27 9.940 10.080 8.890 9.810 14,959,321.880
2017-12-28 9.170 9.300 7.850 9.050 12,559,347.280
2017-12-29 9.070 10.220 8.680 9.760 21,867,549.280
2017-12-30 8.490 9.970 7.740 8.940 19,778,447.170
2017-12-31 9.880 10.380 9.200 9.940 13,322,582.000
2018-01-01 9.580 9.980 9.120 9.630 11,020,877.460
2018-01-02 10.570 11.560 9.170 10.470 15,132,298.960
2018-01-03 10.750 10.880 9.390 10.030 11,017,098.740
2018-01-04 9.970 12.850 9.060 9.330 18,771,836.280
2018-01-05 10.490 11.270 7.990 8.470 16,042,775.530
2018-01-06 8.620 10.020 7.840 9.400 15,821,217.460
2018-01-07 8.870 11.630 8.670 11.040 31,389,936.170
2018-01-08 10.290 10.710 8.910 9.570 13,206,071.640
2018-01-09 9.250 9.300 8.780 8.990 8,020,681.930
2018-01-10 9.220 9.370 8.140 8.450 9,478,726.490
2018-01-11 7.540 7.870 6.060 7.250 14,155,237.270
2018-01-12 7.540 8.580 7.420 8.300 9,552,633.840
2018-01-13 8.540 9.410 8.440 9.060 8,828,462.370
2018-01-14 8.660 8.670 7.480 8.030 5,730,236.830
2018-01-15 8.030 8.480 7.470 7.960 5,658,977.250
2018-01-16 6.590 6.640 5.090 5.660 6,452,170.660
2018-01-17 5.570 6.160 5.010 6.000 5,553,295.980
2018-01-18 6.000 6.610 5.660 6.260 2,948,978.020
2018-01-19 6.450 7.070 6.300 6.790 4,012,005.740
2018-01-20 7.530 8.790 7.380 8.150 10,853,079.120
2018-01-21 7.350 7.750 6.590 6.910 5,743,361.140
2018-01-22 6.470 6.540 5.930 6.200 3,350,167.580
2018-01-23 6.240 6.720 5.970 6.270 3,186,572.190
2018-01-24 6.600 7.650 6.530 6.870 8,040,017.330
2018-01-25 6.690 6.860 6.520 6.670 2,726,317.810
2018-01-26 6.620 6.750 6.280 6.540 2,915,217.100
2018-01-27 6.770 6.920 6.510 6.760 2,056,271.540
2018-01-28 6.940 7.190 6.770 7.010 3,233,109.650
2018-01-29 6.690 7.190 6.570 7.120 6,152,132.480
2018-01-30 6.450 6.460 5.700 5.890 3,018,280.730
2018-01-31 5.990 6.160 5.660 5.870 2,771,267.680
2018-02-01 5.230 5.310 4.690 4.920 2,031,548.050
2018-02-02 4.790 4.870 4.050 4.450 3,271,676.670
2018-02-03 4.650 5.280 4.620 5.120 3,248,550.350
2018-02-04 4.540 4.630 4.100 4.260 1,660,092.730
2018-02-05 3.590 3.680 3.180 3.270 1,604,786.480
2018-02-06 3.610 3.830 3.190 3.800 2,280,190.190
2018-02-07 3.720 4.100 3.550 3.610 1,580,208.730
2018-02-08 3.930 4.080 3.750 3.970 474,317.850
2018-02-09 4.170 4.530 4.060 4.290 1,332,361.300
2018-02-10 4.250 4.440 4.080 4.160 1,504,154.080
2018-02-11 3.930 4.100 3.730 3.910 1,037,885.020
2018-02-12 4.330 4.350 4.120 4.150 852,949.920
2018-02-13 3.970 4.080 3.850 3.900 1,109,384.060
2018-02-14 4.340 4.570 4.260 4.540 1,540,889.620
2018-02-15 4.810 5.980 4.780 5.120 13,307,279.210
2018-02-16 5.190 5.200 4.990 5.170 2,383,790.790
2018-02-17 5.610 6.170 5.340 5.400 4,410,731.180
2018-02-18 5.070 5.240 4.710 4.840 1,902,288.960
2018-02-19 5.190 5.240 4.900 4.980 1,349,994.240
2018-02-20 5.010 5.140 4.420 4.420 2,276,135.000
2018-02-21 4.120 4.560 4.120 4.250 1,881,133.000
2018-02-22 3.990 4.130 3.740 3.860 1,456,585.010
2018-02-23 3.990 4.270 3.900 4.120 1,060,805.320
2018-02-24 3.930 4.060 3.880 3.980 640,316.730
2018-02-25 3.940 3.940 3.710 3.870 910,340.640
2018-02-26 4.160 4.190 3.870 3.910 974,172.940
2018-02-27 4.010 4.070 3.740 3.830 944,532.460
2018-02-28 3.730 3.750 3.530 3.580 925,720.300
2018-03-01 3.790 4.070 3.570 3.860 1,726,626.330
2018-03-02 3.900 4.180 3.710 4.100 2,349,567.280
2018-03-03 4.270 4.900 4.140 4.630 4,972,197.610
2018-03-04 4.630 4.680 4.330 4.430 1,603,630.410
2018-03-05 4.400 4.540 4.150 4.250 1,498,404.400
2018-03-06 4.000 4.110 3.810 3.860 862,216.460
2018-03-07 3.570 3.700 3.370 3.620 1,347,678.250
2018-03-08 3.400 3.560 3.290 3.300 1,352,537.770
2018-03-09 3.280 3.430 3.150 3.350 1,021,427.860
2018-03-10 3.180 3.360 3.140 3.270 816,947.760
2018-03-11 3.550 3.700 3.500 3.510 724,260.240
2018-03-12 3.360 3.580 3.350 3.550 865,492.840
2018-03-13 3.570 3.670 3.410 3.440 941,496.110
2018-03-14 3.080 3.250 3.080 3.110 1,103,323.190
2018-03-15 3.130 3.140 2.910 2.970 710,445.440
2018-03-16 2.980 2.980 2.830 2.850 471,944.610
2018-03-17 2.720 2.750 2.530 2.540 581,953.140
2018-03-18 2.650 2.760 2.390 2.640 1,162,239.060
2018-03-19 2.780 3.020 2.590 2.830 1,572,617.270
2018-03-20 2.930 3.130 2.860 3.100 1,293,812.990
2018-03-21 3.100 3.250 3.010 3.080 1,082,615.930
2018-03-22 3.020 3.080 2.890 2.990 678,362.080
2018-03-23 3.060 3.110 2.900 2.910 625,708.520
2018-03-24 2.780 3.150 2.770 3.030 1,474,308.860
2018-03-25 3.000 3.170 2.940 3.090 867,571.790
2018-03-26 2.970 3.050 2.790 2.850 918,178.910
2018-03-27 2.730 2.900 2.580 2.750 811,583.050
2018-03-28 2.810 2.880 2.700 2.750 569,680.680
2018-03-29 2.460 2.500 2.340 2.390 703,054.350
2018-03-30 2.300 2.400 2.290 2.390 731,567.150
2018-03-31 2.420 2.440 2.330 2.360 614,177.890
2018-04-01 2.320 2.360 2.290 2.330 337,028.280
2018-04-02 2.410 2.680 2.380 2.660 1,906,593.010
2018-04-03 2.790 3.080 2.710 2.880 2,553,046.100
2018-04-04 2.640 2.830 2.440 2.510 1,298,373.830
2018-04-05 2.500 2.690 2.440 2.500 1,625,492.650
2018-04-06 2.450 2.550 2.390 2.440 656,626.790
2018-04-07 2.540 2.650 2.500 2.570 1,019,368.760
2018-04-08 2.620 2.680 2.570 2.670 779,266.200
2018-04-09 2.570 2.640 2.490 2.520 906,401.190
2018-04-10 2.550 2.700 2.520 2.620 1,506,935.080
2018-04-11 2.660 2.870 2.660 2.840 2,014,140.690
2018-04-12 3.230 3.310 2.940 3.090 2,784,336.270
2018-04-13 3.080 3.390 3.070 3.270 2,829,064.700
2018-04-14 3.320 4.080 3.280 3.580 7,071,411.680
2018-04-15 3.760 3.930 3.730 3.830 2,355,621.810
2018-04-16 3.700 3.720 3.440 3.540 1,882,614.090
2018-04-17 3.470 3.590 3.390 3.510 1,563,581.870
2018-04-18 3.630 3.790 3.580 3.770 1,930,556.270
2018-04-19 3.810 4.090 3.740 3.860 2,990,195.360
2018-04-20 4.120 4.200 3.950 3.990 3,112,839.960
2018-04-21 4.020 4.100 3.590 3.850 2,519,579.450
2018-04-22 3.810 4.010 3.770 3.900 1,998,592.010
2018-04-23 3.970 4.100 3.890 4.100 2,193,660.110
2018-04-24 4.410 4.430 4.210 4.240 2,779,487.060
2018-04-25 3.900 3.910 3.380 3.560 2,576,487.950
2018-04-26 3.710 3.950 3.670 3.810 1,540,953.510
2018-04-27 3.670 3.860 3.630 3.670 2,441,360.190
2018-04-28 3.840 4.000 3.830 3.930 2,005,551.710
2018-04-29 3.950 4.350 3.900 4.190 7,364,301.970
2018-04-30 4.120 4.220 3.910 3.960 4,189,325.100
2018-05-01 3.880 3.970 3.680 3.930 3,506,976.690
2018-05-02 4.000 4.070 3.880 4.010 4,300,378.090
2018-05-03 4.240 4.670 4.140 4.290 13,099,528.940
2018-05-04 4.270 4.570 4.180 4.250 6,978,142.070
2018-05-05 4.310 4.400 4.030 4.150 3,901,647.150
2018-05-06 4.070 4.070 3.740 3.890 3,388,603.000
2018-05-07 3.780 3.820 3.480 3.680 3,244,637.200
2018-05-08 3.610 3.770 3.470 3.500 2,411,665.450
2018-05-09 3.560 3.580 3.300 3.400 3,238,840.270
2018-05-10 3.290 3.480 3.150 3.240 2,633,472.320
2018-05-11 3.020 3.090 2.750 2.850 3,229,285.980
2018-05-12 2.880 3.700 2.850 3.100 7,898,505.720
2018-05-13 3.180 3.270 2.980 3.200 3,204,360.930
2018-05-14 3.180 3.260 3.080 3.170 2,749,107.210
2018-05-15 3.100 3.300 3.060 3.090 2,732,070.530
2018-05-16 3.040 3.060 2.900 3.030 1,664,833.500
2018-05-17 2.930 3.250 2.900 2.930 3,726,219.240
2018-05-18 3.000 3.280 2.940 3.140 2,699,704.300
2018-05-19 3.150 3.380 3.140 3.340 3,218,536.620
2018-05-20 3.450 3.570 3.430 3.510 3,672,415.000
2018-05-21 3.460 3.510 3.210 3.310 2,662,986.790
2018-05-22 3.140 3.160 2.930 2.930 1,937,449.990
2018-05-23 2.750 2.840 2.580 2.710 2,223,585.410
2018-05-24 2.740 2.800 2.580 2.710 1,756,747.200
2018-05-25 2.670 2.700 2.580 2.590 1,174,101.700
2018-05-26 2.550 2.610 2.470 2.580 1,439,327.870
2018-05-27 2.580 2.620 2.490 2.530 952,873.520
2018-05-28 2.450 2.500 2.290 2.300 1,031,073.620
2018-05-29 2.410 2.600 2.370 2.560 1,535,973.890
2018-05-30 2.530 2.610 2.430 2.510 1,905,752.820
2018-05-31 2.540 2.610 2.530 2.580 1,005,381.960
2018-06-01 2.590 2.600 2.500 2.530 922,018.930
2018-06-02 2.570 2.660 2.530 2.620 1,314,948.970
2018-06-03 2.640 2.730 2.620 2.680 1,233,907.190
2018-06-04 2.610 2.620 2.490 2.510 1,018,253.610
2018-06-05 2.550 2.630 2.530 2.590 945,229.510
2018-06-06 2.610 2.620 2.480 2.540 1,130,815.110
2018-06-07 2.550 2.610 2.490 2.510 1,210,535.220
2018-06-08 2.490 2.510 2.370 2.450 2,296,424.590
2018-06-09 2.410 2.470 2.390 2.450 1,011,141.680
2018-06-10 2.210 2.210 2.120 2.140 1,829,785.300
2018-06-11 2.170 2.210 2.050 2.110 1,060,722.300
2018-06-12 2.010 2.070 1.900 1.970 1,371,170.590
2018-06-13 1.890 1.910 1.760 1.850 1,134,022.100
2018-06-14 1.950 2.060 1.880 2.020 1,231,381.310
2018-06-15 1.940 2.000 1.890 1.890 539,577.290
2018-06-16 1.920 2.080 1.910 1.940 509,489.140
2018-06-17 1.920 1.960 1.880 1.880 523,635.050
2018-06-18 1.960 1.990 1.910 1.930 500,235.620
2018-06-19 1.950 1.970 1.800 1.950 744,631.760
2018-06-20 1.960 1.960 1.850 1.870 663,471.680
2018-06-21 1.860 1.880 1.760 1.810 547,072.500
2018-06-22 1.630 1.910 1.520 1.650 1,501,503.660
2018-06-23 1.680 1.760 1.610 1.710 833,712.500
2018-06-24 1.700 1.710 1.560 1.590 715,646.220
2018-06-25 1.620 1.650 1.590 1.630 513,756.910
2018-06-26 1.590 1.620 1.530 1.560 607,389.630
2018-06-27 1.570 1.610 1.440 1.570 781,175.780
2018-06-28 1.500 1.550 1.330 1.390 827,759.290
2018-06-29 1.460 1.490 1.370 1.460 934,342.010
2018-06-30 1.500 1.630 1.480 1.560 929,187.900
2018-07-01 1.550 1.650 1.500 1.580 964,659.950
2018-07-02 1.630 1.770 1.560 1.700 1,790,533.810
2018-07-03 1.680 1.730 1.590 1.610 985,669.900
2018-07-04 1.630 1.700 1.600 1.620 639,342.800
2018-07-05 1.600 1.670 1.600 1.640 783,062.360
2018-07-06 1.650 1.720 1.530 1.640 1,227,790.990
2018-07-07 1.670 1.750 1.600 1.640 607,385.330
2018-07-08 1.620 1.660 1.590 1.610 678,266.790
2018-07-09 1.600 1.670 1.540 1.640 985,795.960
2018-07-10 1.550 1.580 1.440 1.460 953,450.140
2018-07-11 1.480 1.530 1.420 1.490 600,504.790
2018-07-12 1.460 1.560 1.440 1.550 1,091,695.570
2018-07-13 1.540 1.600 1.500 1.520 620,656.220
2018-07-14 1.520 1.580 1.480 1.520 808,924.940
2018-07-15 1.540 1.560 1.490 1.520 465,764.920
2018-07-16 1.610 1.660 1.560 1.600 1,019,043.890
2018-07-17 1.740 1.780 1.660 1.770 1,271,029.650
2018-07-18 1.790 1.820 1.720 1.750 1,382,096.940
2018-07-19 1.770 1.800 1.630 1.630 1,371,799.150
2018-07-20 1.600 1.620 1.470 1.510 859,201.340
2018-07-21 1.520 1.590 1.470 1.560 974,325.630
2018-07-22 1.560 1.590 1.530 1.540 765,007.980
2018-07-23 1.610 1.610 1.460 1.480 1,025,881.650
2018-07-24 1.610 1.620 1.480 1.540 1,059,298.360
2018-07-25 1.500 1.990 1.470 1.640 4,902,073.830
2018-07-26 1.590 1.680 1.540 1.550 1,522,629.980
2018-07-27 1.600 1.650 1.560 1.630 1,740,547.790
2018-07-28 1.640 1.730 1.630 1.710 1,110,253.410
2018-07-29 1.700 1.710 1.630 1.660 765,224.430
2018-07-30 1.650 1.750 1.550 1.560 949,980.550
2018-07-31 1.480 1.480 1.400 1.410 542,436.620
2018-08-01 1.380 1.460 1.350 1.370 1,176,158.220
2018-08-02 1.350 1.430 1.220 1.220 1,573,010.330
2018-08-03 1.200 1.770 1.190 1.410 3,997,831.610
2018-08-04 1.340 1.360 1.280 1.350 1,003,976.690
2018-08-05 1.360 1.560 1.350 1.530 1,526,563.590
2018-08-06 1.510 1.530 1.400 1.410 1,066,510.110
2018-08-07 1.370 1.460 1.350 1.360 652,636.830
2018-08-08 1.280 1.280 1.180 1.190 817,272.280
2018-08-09 1.240 1.380 1.230 1.320 695,526.820
2018-08-10 1.240 1.270 1.160 1.190 540,805.940
2018-08-11 1.210 1.230 1.170 1.200 655,902.250
2018-08-12 1.220 1.220 1.150 1.180 561,224.380
2018-08-13 1.170 1.260 1.090 1.100 711,700.920
2018-08-14 1.090 1.100 0.963 1.020 943,593.220
2018-08-15 1.040 1.100 1.020 1.070 954,494.690
2018-08-16 1.080 1.090 1.020 1.050 520,050.930
2018-08-17 1.090 1.220 1.070 1.210 796,188.760
2018-08-18 1.180 1.210 1.070 1.120 788,331.080
2018-08-19 1.140 1.200 1.100 1.150 533,985.540
2018-08-20 1.100 1.130 1.070 1.080 389,238.920
2018-08-21 1.120 1.140 1.080 1.110 514,379.150
2018-08-22 1.090 1.120 1.040 1.050 720,603.820
2018-08-23 1.080 1.100 1.050 1.080 689,340.670
2018-08-24 1.110 1.160 1.090 1.130 614,396.160
2018-08-25 1.140 1.170 1.110 1.140 678,388.810
2018-08-26 1.130 1.170 1.130 1.140 490,778.950
2018-08-27 1.170 1.240 1.160 1.230 904,834.780
2018-08-28 1.260 1.360 1.250 1.280 1,083,439.000
2018-08-29 1.270 1.450 1.250 1.330 2,040,447.200
2018-08-30 1.320 1.400 1.280 1.320 1,003,589.330
2018-08-31 1.330 1.380 1.290 1.330 785,208.840
2018-09-01 1.350 1.440 1.300 1.390 1,314,938.330
2018-09-02 1.410 1.410 1.320 1.360 957,756.060
2018-09-03 1.360 1.620 1.310 1.530 2,477,994.400
2018-09-04 1.550 1.660 1.500 1.560 2,718,733.560
2018-09-05 1.420 1.440 1.280 1.290 1,207,228.660
2018-09-06 1.250 1.270 1.120 1.230 2,579,650.480
2018-09-07 1.210 1.230 1.120 1.150 846,675.970
2018-09-08 1.110 1.130 1.060 1.080 452,298.220
2018-09-09 1.090 1.100 1.010 1.060 682,274.220
2018-09-10 1.070 1.100 1.050 1.070 497,118.570
2018-09-11 1.070 1.090 0.987 1.010 676,267.170
2018-09-12 1.020 1.020 0.911 0.997 698,691.390
2018-09-13 1.020 1.050 0.954 1.030 1,081,316.060
2018-09-14 1.030 1.050 0.983 1.010 530,058.310
2018-09-15 1.010 1.090 0.988 1.040 577,734.130
2018-09-16 1.030 1.090 1.020 1.080 541,306.520
2018-09-17 1.040 1.060 0.972 0.992 667,239.280
2018-09-18 1.010 1.060 0.986 1.020 535,536.910
2018-09-19 1.020 1.050 1.000 1.020 494,989.110
2018-09-20 1.040 1.250 1.030 1.090 1,686,874.600
2018-09-21 1.130 1.220 1.120 1.180 1,486,849.760
2018-09-22 1.160 1.170 1.130 1.150 413,923.790

Cryptocurrency Converter & Calculator

=