Rank 1244
ZenCash (ZEN)
ZEN
Just now
$ 19.539 (-5.71%)
Mkt. Cap.
$ 88.44 M
Vol. 24H
ZEN 0 ($ 0)
Open 24h
$ 20.722
Low/High 24h
$ 19.405 - $ 20.798
Last trade
ZEN 0 ( $ 0) / Binance
Loading chart ...

Description

Twitter

Code Repositories Github

Website Live Widget For ZenCash (ZEN)

ZenCash (ZEN)
19.539 USD (-5.71%)
Rank

1244
MARKET CAP

$ 88.44 M
VOLUME (24H)

$ 0

Historical data for ZenCash (ZEN)

Currency in USD
Open/Close in

From: To:

Date Open High Low Close Volume
2017-06-06 19.490 19.520 15.790 16.810 1,760,707.300
2017-06-07 15.760 16.410 12.710 13.000 1,028,737.840
2017-06-08 13.520 15.530 5.400 8.310 1,363,158.190
2017-06-09 8.340 11.390 8.150 9.000 1,025,837.910
2017-06-10 9.280 10.150 7.980 8.180 445,373.110
2017-06-11 8.380 10.930 7.480 10.410 421,175.690
2017-06-12 9.300 10.910 7.970 9.510 520,275.080
2017-06-13 9.710 10.850 8.890 10.230 248,797.900
2017-06-14 9.310 10.560 8.140 8.820 307,937.330
2017-06-15 8.730 9.490 8.060 8.620 265,590.560
2017-06-16 8.860 9.130 8.280 8.420 241,066.120
2017-06-17 8.910 9.420 8.240 8.340 190,839.720
2017-06-18 7.970 8.600 6.390 6.860 299,488.870
2017-06-19 7.070 7.650 6.570 6.860 467,015.150
2017-06-20 7.220 7.990 7.100 7.100 246,108.150
2017-06-21 6.900 8.250 6.860 6.960 286,797.030
2017-06-22 7.080 7.870 7.010 7.480 224,475.470
2017-06-23 7.440 9.990 7.440 9.240 641,176.910
2017-06-24 8.830 9.070 8.080 8.160 194,184.090
2017-06-25 8.010 8.250 6.860 7.120 178,213.600
2017-06-26 6.850 7.230 6.120 6.700 260,895.990
2017-06-27 7.080 7.080 6.200 6.570 172,665.050
2017-06-28 6.560 6.620 5.160 6.270 263,418.250
2017-06-29 6.220 7.040 5.630 5.690 143,170.190
2017-06-30 5.520 6.000 5.210 5.230 144,855.890
2017-07-01 5.120 5.580 4.490 4.770 143,071.620
2017-07-02 4.990 5.710 4.540 5.050 121,820.290
2017-07-03 5.120 5.450 4.600 4.890 149,930.530
2017-07-04 4.980 6.280 4.970 5.630 180,133.540
2017-07-05 5.660 6.150 5.560 5.560 107,757.250
2017-07-06 5.530 5.560 4.990 5.150 102,415.480
2017-07-07 4.950 5.950 4.880 5.030 98,202.800
2017-07-08 5.130 5.360 4.620 4.630 73,334.480
2017-07-09 4.530 5.190 4.520 4.530 72,675.610
2017-07-10 4.230 4.850 3.790 4.300 111,087.530
2017-07-11 4.260 4.850 3.760 3.950 92,172.460
2017-07-12 4.090 4.470 4.030 4.160 76,634.770
2017-07-13 4.090 4.910 4.050 4.050 99,193.330
2017-07-14 3.830 4.260 3.800 4.030 61,481.080
2017-07-15 3.560 3.910 3.460 3.560 51,186.930
2017-07-16 3.450 3.750 3.290 3.290 60,644.570
2017-07-17 3.840 4.020 3.580 3.820 82,573.160
2017-07-18 3.970 4.270 3.870 3.880 88,922.690
2017-07-19 3.810 4.490 3.810 4.080 89,343.680
2017-07-20 5.130 5.300 4.730 4.730 108,149.370
2017-07-21 4.410 4.540 3.750 4.090 103,057.280
2017-07-22 4.340 4.400 4.140 4.250 55,532.840
2017-07-23 4.130 4.330 3.940 3.970 56,830.310
2017-07-24 3.980 4.100 3.950 3.950 55,434.700
2017-07-25 3.700 3.840 3.620 3.670 79,215.850
2017-07-26 3.630 4.220 3.630 3.740 55,436.710
2017-07-27 3.930 4.170 3.710 3.740 74,812.080
2017-07-28 3.900 4.490 3.850 4.210 138,881.500
2017-07-29 4.100 4.210 3.830 3.960 50,957.950
2017-07-30 4.010 4.050 3.740 3.750 59,514.710
2017-07-31 3.910 3.970 3.100 3.320 105,541.040
2017-08-01 3.570 3.900 3.160 3.530 60,844.600
2017-08-02 3.500 4.330 3.340 3.950 129,907.440
2017-08-03 4.080 5.860 3.990 4.860 385,571.400
2017-08-04 4.980 5.760 4.890 5.390 180,245.640
2017-08-05 6.110 6.120 5.010 5.220 151,350.980
2017-08-06 5.170 5.720 5.010 5.120 128,076.290
2017-08-07 5.390 5.590 4.540 5.240 153,958.170
2017-08-08 5.280 5.630 4.850 5.590 161,620.260
2017-08-09 5.460 5.770 4.990 4.990 124,683.030
2017-08-10 5.100 5.310 4.800 5.040 183,132.180
2017-08-11 5.380 5.840 5.120 5.230 246,801.610
2017-08-12 5.540 6.160 5.510 5.850 228,680.010
2017-08-13 6.130 6.500 5.850 6.400 268,107.010
2017-08-14 6.820 6.820 5.630 5.710 205,749.290
2017-08-15 5.490 6.530 4.820 5.990 221,814.490
2017-08-16 6.320 7.020 5.270 5.560 180,969.600
2017-08-17 5.430 8.540 5.050 7.440 1,066,465.890
2017-08-18 7.140 7.920 6.660 6.740 307,486.620
2017-08-19 6.820 7.890 6.720 7.630 346,620.520
2017-08-20 7.480 7.770 7.120 7.520 201,442.980
2017-08-21 7.410 7.770 6.510 6.690 269,371.780
2017-08-22 6.830 7.350 6.530 6.670 181,240.510
2017-08-23 6.750 7.860 6.670 7.520 266,492.030
2017-08-24 7.840 10.360 7.590 8.990 891,727.720
2017-08-25 9.080 9.350 8.170 8.710 362,860.600
2017-08-26 8.690 9.140 7.990 9.050 307,734.840
2017-08-27 9.040 9.710 8.040 9.200 378,177.680
2017-08-28 9.290 12.510 8.880 11.240 986,974.960
2017-08-29 11.770 12.870 10.800 11.090 557,324.960
2017-08-30 11.050 12.100 10.840 11.380 296,211.730
2017-08-31 11.760 13.410 11.150 12.880 850,450.940
2017-09-01 13.390 13.520 11.980 12.780 324,765.230
2017-09-02 11.880 12.210 10.160 10.520 342,082.310
2017-09-03 10.610 10.620 8.940 9.960 365,025.530
2017-09-04 9.220 9.450 6.940 8.070 572,373.300
2017-09-05 8.330 9.480 7.500 8.640 308,639.550
2017-09-06 9.050 10.810 8.780 10.210 331,082.320
2017-09-07 10.240 11.080 9.600 9.920 287,380.220
2017-09-08 9.260 9.520 8.150 8.290 250,307.600
2017-09-09 8.310 8.870 7.890 8.380 160,439.630
2017-09-10 8.200 8.580 7.690 7.860 155,296.620
2017-09-11 7.810 9.250 7.680 7.930 186,498.530
2017-09-12 7.820 8.120 7.620 7.670 122,353.140
2017-09-13 7.140 7.250 6.450 6.920 191,344.640
2017-09-14 5.800 5.870 5.610 5.700 133,697.260
2017-09-15 6.530 7.180 6.420 7.100 169,297.800
2017-09-16 7.080 7.180 6.660 6.940 100,035.590
2017-09-17 6.920 7.050 6.640 6.840 75,988.090
2017-09-18 7.600 7.630 7.200 7.410 124,899.400
2017-09-19 7.070 7.170 6.720 6.730 92,147.500
2017-09-20 6.690 7.150 6.600 6.790 147,436.970
2017-09-21 6.330 8.240 6.160 6.760 884,371.190
2017-09-22 6.730 7.830 6.500 6.950 475,073.300
2017-09-23 7.310 7.510 6.890 7.020 149,921.510
2017-09-24 6.800 7.100 6.780 6.970 132,346.850
2017-09-25 7.470 8.400 7.400 8.040 267,517.090
2017-09-26 7.960 8.310 7.510 7.860 218,838.910
2017-09-27 8.510 9.360 8.470 8.840 395,064.110
2017-09-28 8.800 9.230 8.520 8.690 331,241.340
2017-09-29 8.650 8.730 7.930 7.980 220,908.420
2017-09-30 8.340 8.530 8.080 8.200 143,544.690
2017-10-01 8.280 8.360 7.790 8.040 177,014.190
2017-10-02 8.040 8.100 7.580 7.780 159,070.190
2017-10-03 7.620 7.750 6.900 7.500 228,537.080
2017-10-04 7.340 7.380 6.590 6.830 178,840.820
2017-10-05 7.000 7.270 6.790 7.070 157,379.260
2017-10-06 7.150 7.610 6.660 6.880 134,965.300
2017-10-07 6.980 7.100 5.770 6.500 198,825.510
2017-10-08 6.760 6.910 6.000 6.000 136,069.200
2017-10-09 6.210 6.550 5.020 6.210 243,306.120
2017-10-10 6.190 6.530 5.250 5.660 152,737.020
2017-10-11 5.730 6.340 5.220 6.100 179,776.880
2017-10-12 6.870 7.860 5.980 7.170 350,115.690
2017-10-13 7.440 9.220 6.530 7.230 924,097.460
2017-10-14 7.470 8.150 7.160 7.160 247,893.310
2017-10-15 7.000 7.660 6.710 6.850 118,221.270
2017-10-16 6.930 7.480 6.630 7.270 177,288.330
2017-10-17 7.070 7.450 6.610 7.060 216,717.850
2017-10-18 7.030 8.640 6.690 7.910 390,271.810
2017-10-19 8.080 29.520 7.810 22.730 51,893,368.500
2017-10-20 23.910 25.170 16.310 16.650 13,706,746.870
2017-10-21 16.570 26.540 16.020 20.350 11,028,866.060
2017-10-22 20.270 26.310 18.870 23.810 8,423,505.370
2017-10-23 23.380 25.030 21.570 21.730 3,968,296.960
2017-10-24 20.290 25.340 18.840 24.150 6,723,865.700
2017-10-25 25.430 28.090 23.510 24.100 4,925,628.850
2017-10-26 24.740 25.120 20.430 21.670 3,729,406.780
2017-10-27 21.350 22.560 19.950 21.100 1,727,367.750
2017-10-28 20.960 21.140 18.970 19.680 1,431,340.370
2017-10-29 21.130 21.130 17.580 18.780 1,797,651.270
2017-10-30 18.740 21.220 17.500 19.010 1,440,578.180
2017-10-31 20.020 20.700 16.770 17.800 2,190,055.570
2017-11-01 18.590 19.070 16.080 16.710 1,241,243.200
2017-11-02 17.420 18.160 14.970 16.610 1,771,265.980
2017-11-03 16.910 32.020 15.960 23.120 17,506,028.880
2017-11-04 23.800 24.350 19.510 20.010 2,775,205.510
2017-11-05 20.080 22.170 18.560 21.290 1,708,837.380
2017-11-06 20.050 21.570 19.030 21.000 1,354,941.840
2017-11-07 21.220 22.650 20.020 21.270 1,091,073.790
2017-11-08 22.300 27.050 21.350 24.870 2,920,611.190
2017-11-09 23.820 27.790 22.640 27.520 2,032,966.800
2017-11-10 25.340 25.670 21.160 22.720 2,173,771.440
2017-11-11 21.870 22.760 20.920 22.250 1,213,747.070
2017-11-12 20.630 21.050 18.830 20.390 1,475,918.940
2017-11-13 22.630 24.580 22.050 23.380 1,276,658.350
2017-11-14 24.000 24.310 22.170 22.440 818,842.560
2017-11-15 24.760 24.970 22.580 23.440 1,210,041.950
2017-11-16 25.280 25.770 20.980 21.200 1,224,313.360
2017-11-17 20.790 22.780 20.180 21.490 919,793.060
2017-11-18 21.720 23.770 20.930 21.620 1,024,104.380
2017-11-19 22.340 23.550 21.000 22.040 842,434.260
2017-11-20 22.600 23.100 19.800 21.530 1,504,135.750
2017-11-21 21.050 22.520 20.340 21.780 1,171,320.340
2017-11-22 22.140 26.270 21.830 24.700 2,384,178.370
2017-11-23 24.200 28.040 22.120 26.980 2,694,204.450
2017-11-24 27.680 32.620 26.630 30.860 3,631,393.410
2017-11-25 32.940 35.020 31.270 33.510 2,375,667.990
2017-11-26 36.440 37.260 29.870 31.470 2,031,173.250
2017-11-27 32.870 33.380 29.850 32.650 2,012,435.320
2017-11-28 33.230 33.550 30.710 31.700 1,356,257.240
2017-11-29 31.480 31.710 26.500 28.530 2,291,394.940
2017-11-30 28.850 30.630 25.830 29.610 1,362,276.150
2017-12-01 32.560 32.580 29.350 30.250 1,483,216.790
2017-12-02 30.390 30.810 26.200 29.150 1,537,922.520
2017-12-03 30.040 31.520 29.250 30.080 1,118,950.130
2017-12-04 31.090 38.420 31.090 33.790 3,090,184.370
2017-12-05 33.900 38.280 33.690 36.760 3,145,794.350
2017-12-06 43.320 45.990 35.190 35.450 4,085,330.320
2017-12-07 43.440 46.000 23.810 27.200 3,170,358.830
2017-12-08 25.900 32.320 24.150 29.250 2,195,798.670
2017-12-09 27.070 32.890 26.390 28.740 1,399,088.490
2017-12-10 29.130 29.490 25.440 25.570 799,128.730
2017-12-11 28.410 31.570 26.120 27.010 1,397,548.720
2017-12-12 27.570 33.960 27.570 30.260 2,116,163.800
2017-12-13 28.830 32.390 27.900 30.730 2,281,083.600
2017-12-14 31.070 37.700 29.790 34.700 3,147,314.290
2017-12-15 37.090 37.740 29.400 32.800 2,394,233.380
2017-12-16 36.040 36.350 30.990 32.250 2,072,127.970
2017-12-17 31.780 35.690 30.910 35.460 2,533,126.590
2017-12-18 35.290 42.350 33.960 38.510 3,330,595.890
2017-12-19 35.910 42.230 35.010 39.220 3,895,094.690
2017-12-20 37.010 41.150 33.110 41.140 3,771,309.150
2017-12-21 39.060 51.550 37.550 46.800 7,463,791.760
2017-12-22 40.910 47.460 30.980 40.500 5,400,089.780
2017-12-23 43.090 47.880 40.760 43.320 2,275,143.010
2017-12-24 41.590 48.210 41.450 43.890 2,029,079.030
2017-12-25 44.030 45.900 39.870 42.680 2,938,031.870
2017-12-26 48.610 49.620 39.450 42.020 2,947,533.240
2017-12-27 41.390 47.840 38.570 43.910 3,869,381.250
2017-12-28 41.010 45.370 40.620 42.380 2,805,942.930
2017-12-29 42.360 46.010 38.930 45.880 4,643,415.700
2017-12-30 39.950 62.540 37.130 52.950 11,541,601.520
2017-12-31 58.520 66.900 49.720 60.470 6,719,863.600
2018-01-01 58.700 64.210 53.850 55.160 3,410,711.040
2018-01-02 60.520 61.420 44.970 51.790 6,322,473.480
2018-01-03 53.200 56.050 49.030 50.580 3,824,598.100
2018-01-04 50.660 59.370 45.300 54.970 6,004,624.310
2018-01-05 61.390 64.310 45.730 45.780 4,626,164.680
2018-01-06 46.450 57.480 44.560 53.410 3,309,012.280
2018-01-07 50.470 57.220 49.540 52.110 2,800,000.580
2018-01-08 48.060 55.080 48.010 51.290 3,794,269.560
2018-01-09 49.480 61.590 47.120 58.050 5,608,613.370
2018-01-10 59.160 68.790 56.040 61.650 9,445,871.820
2018-01-11 57.200 58.770 49.570 51.560 3,637,223.380
2018-01-12 53.620 60.890 52.040 53.320 3,262,491.370
2018-01-13 54.860 61.250 54.050 55.320 2,698,007.290
2018-01-14 52.970 54.500 50.570 52.470 1,636,645.290
2018-01-15 52.070 54.570 44.810 46.800 2,202,209.100
2018-01-16 38.730 41.060 36.830 39.680 1,769,528.010
2018-01-17 39.270 41.110 35.250 40.400 1,784,837.660
2018-01-18 40.440 42.560 38.420 40.850 350,292.840
2018-01-19 42.340 44.680 41.320 42.120 1,201,546.710
2018-01-20 46.730 47.610 42.530 43.060 1,196,283.880
2018-01-21 38.900 40.420 37.440 37.500 914,988.380
2018-01-22 35.110 38.530 35.070 36.850 1,035,267.950
2018-01-23 36.990 37.920 35.440 35.610 574,814.840
2018-01-24 37.490 39.400 37.450 38.070 809,718.440
2018-01-25 37.230 39.120 36.990 38.510 1,041,891.130
2018-01-26 38.270 44.410 37.750 42.370 2,538,146.890
2018-01-27 43.730 48.680 43.270 48.120 1,303,637.210
2018-01-28 49.410 50.320 44.730 49.990 1,814,694.990
2018-01-29 47.720 53.600 43.230 50.600 4,043,758.200
2018-01-30 45.520 49.510 41.960 47.570 3,674,048.020
2018-01-31 48.140 50.080 45.060 47.880 1,889,183.440
2018-02-01 43.330 44.690 39.130 40.500 1,320,849.990
2018-02-02 39.410 42.540 34.520 39.950 2,507,595.980
2018-02-03 41.670 45.110 40.180 42.350 890,603.560
2018-02-04 37.620 39.320 34.450 35.560 784,552.810
2018-02-05 30.020 32.600 28.120 28.820 838,088.770
2018-02-06 31.730 37.340 27.250 35.090 1,927,344.570
2018-02-07 34.510 41.840 32.890 35.820 1,569,801.830
2018-02-08 38.970 43.680 37.830 39.440 1,205,092.360
2018-02-09 41.530 43.440 39.550 39.830 701,537.340
2018-02-10 39.250 39.530 35.690 37.510 810,782.030
2018-02-11 35.400 36.690 33.150 34.310 449,052.370
2018-02-12 37.820 39.710 36.110 38.380 745,154.990
2018-02-13 36.790 38.490 35.470 36.380 787,795.080
2018-02-14 40.390 43.090 38.760 41.110 993,864.670
2018-02-15 43.470 45.290 41.720 43.810 1,311,966.680
2018-02-16 44.480 45.800 43.610 45.000 736,560.000
2018-02-17 49.020 49.190 45.550 45.710 621,414.190
2018-02-18 42.910 45.710 41.790 42.630 785,673.030
2018-02-19 45.850 46.950 42.810 43.050 899,233.570
2018-02-20 43.340 44.800 37.970 38.650 1,139,674.100
2018-02-21 35.990 39.790 31.770 35.050 982,355.460
2018-02-22 32.930 34.700 32.020 32.320 419,093.440
2018-02-23 33.400 37.620 32.200 34.600 562,345.500
2018-02-24 32.740 35.910 31.640 35.410 634,067.040
2018-02-25 35.060 35.560 32.950 34.380 647,266.760
2018-02-26 36.940 38.160 35.540 36.730 1,038,715.580
2018-02-27 37.690 41.840 37.260 39.790 1,730,689.130
2018-02-28 38.820 40.510 35.430 38.010 1,200,662.160
2018-03-01 40.200 42.080 38.370 40.390 1,830,030.510
2018-03-02 40.830 40.890 36.490 39.340 1,771,715.450
2018-03-03 40.840 41.610 38.870 39.840 2,118,070.490
2018-03-04 39.980 43.610 38.180 40.180 2,446,317.910
2018-03-05 39.960 40.230 36.590 37.450 1,971,306.960
2018-03-06 35.210 35.880 32.630 33.200 671,006.530
2018-03-07 30.810 31.860 28.630 30.330 752,962.270
2018-03-08 28.460 29.660 25.630 25.840 746,912.690
2018-03-09 25.470 26.710 24.080 25.930 582,786.600
2018-03-10 24.650 26.320 23.650 24.060 548,164.750
2018-03-11 26.110 26.580 24.000 24.140 517,455.870
2018-03-12 23.120 26.220 21.090 22.030 685,928.280
2018-03-13 22.080 23.440 20.280 23.370 588,876.090
2018-03-14 20.960 21.000 17.730 17.840 542,057.870
2018-03-15 17.950 21.140 17.860 20.670 907,902.470
2018-03-16 20.720 23.700 19.680 20.540 825,064.480
2018-03-17 19.550 20.030 18.520 18.600 270,769.500
2018-03-18 19.390 19.500 17.030 17.610 588,718.150
2018-03-19 18.480 20.510 18.210 19.570 368,744.200
2018-03-20 20.240 20.820 18.980 19.980 465,990.140
2018-03-21 19.960 21.170 19.500 19.650 461,593.830
2018-03-22 19.240 20.050 18.920 19.520 333,269.250
2018-03-23 19.990 20.470 18.780 19.020 330,723.940
2018-03-24 18.200 19.080 17.960 18.550 274,984.460
2018-03-25 18.390 18.850 18.130 18.420 159,400.420
2018-03-26 17.480 18.590 15.130 17.630 689,997.650
2018-03-27 16.890 19.450 15.000 17.550 571,870.960
2018-03-28 17.890 19.920 17.010 19.020 517,559.500
2018-03-29 16.980 19.060 16.250 17.670 512,433.890
2018-03-30 17.050 17.660 15.080 16.810 488,133.490
2018-03-31 17.120 17.480 15.540 16.040 251,583.710
2018-04-01 15.790 16.680 14.370 16.000 326,559.360
2018-04-02 16.560 21.110 16.310 20.490 992,747.470
2018-04-03 21.530 22.330 19.360 21.690 1,125,157.470
2018-04-04 19.890 22.350 18.210 20.790 911,278.510
2018-04-05 20.720 23.690 19.570 22.480 726,349.030
2018-04-06 21.950 24.540 20.530 23.740 893,198.510
2018-04-07 24.800 25.430 23.080 24.860 592,713.860
2018-04-08 25.340 26.040 23.710 25.570 768,226.610
2018-04-09 24.620 25.790 22.850 24.180 876,226.140
2018-04-10 24.460 26.080 23.880 25.220 593,132.530
2018-04-11 25.610 26.670 25.420 26.270 446,389.820
2018-04-12 29.850 30.910 27.800 30.040 981,781.100
2018-04-13 29.930 33.820 29.670 31.510 841,956.020
2018-04-14 32.000 36.090 31.140 34.470 1,035,705.960
2018-04-15 35.990 36.850 33.860 34.390 756,298.690
2018-04-16 33.180 34.730 31.760 33.690 964,239.470
2018-04-17 33.030 34.740 31.680 33.560 899,786.560
2018-04-18 34.700 36.790 33.430 35.080 1,280,917.790
2018-04-19 35.220 38.870 34.800 37.180 1,106,672.740
2018-04-20 39.760 42.100 39.230 40.780 1,067,787.600
2018-04-21 40.850 41.050 34.920 36.470 1,225,127.590
2018-04-22 36.010 36.180 34.070 34.400 641,141.010
2018-04-23 34.970 35.820 33.330 34.330 866,862.020
2018-04-24 36.960 38.160 36.200 37.150 658,993.450
2018-04-25 34.140 35.940 32.150 34.680 857,374.220
2018-04-26 36.270 40.030 35.780 38.920 1,531,161.840
2018-04-27 37.480 41.560 36.530 40.890 3,001,275.300
2018-04-28 42.780 43.900 41.470 42.440 2,629,730.520
2018-04-29 42.390 43.190 40.630 41.350 1,800,484.860
2018-04-30 40.230 41.780 38.780 38.860 1,668,334.800
2018-05-01 38.130 39.160 36.700 38.480 2,198,492.460
2018-05-02 39.140 42.310 37.140 40.670 2,281,573.170
2018-05-03 43.030 43.550 39.540 40.930 2,879,714.470
2018-05-04 40.740 41.510 39.680 40.690 1,942,103.590
2018-05-05 41.300 42.700 40.360 41.450 1,889,339.500
2018-05-06 40.590 40.880 39.550 39.970 1,826,911.990
2018-05-07 38.860 39.380 37.520 37.890 1,707,538.990
2018-05-08 37.350 38.600 36.070 36.150 1,838,461.030
2018-05-09 36.650 36.820 34.370 34.460 1,403,651.940
2018-05-10 33.390 36.330 33.330 36.050 1,223,201.370
2018-05-11 33.110 33.540 30.200 30.320 1,872,303.960
2018-05-12 30.550 33.100 30.030 31.380 1,501,747.950
2018-05-13 32.210 33.090 31.230 32.490 1,134,591.740
2018-05-14 32.440 32.940 30.370 32.020 1,413,607.430
2018-05-15 31.310 31.640 28.920 29.690 1,057,638.560
2018-05-16 29.220 30.030 27.830 28.130 1,112,255.700
2018-05-17 27.210 28.840 25.940 26.780 1,162,768.590
2018-05-18 27.370 29.150 26.810 28.690 955,457.330
2018-05-19 28.670 29.150 27.850 28.800 743,142.530
2018-05-20 29.790 30.830 29.100 30.330 1,286,712.340
2018-05-21 29.930 34.900 29.890 32.520 2,215,653.940
2018-05-22 30.900 34.850 30.770 32.940 4,631,550.770
2018-05-23 30.890 48.500 30.620 31.000 30,822,069.920
2018-05-24 31.640 36.350 31.110 34.620 6,115,143.860
2018-05-25 34.110 40.340 31.850 38.410 6,741,137.450
2018-05-26 37.790 39.470 35.530 35.970 2,833,825.950
2018-05-27 36.000 36.490 32.310 33.000 2,601,918.330
2018-05-28 31.910 33.000 28.910 29.330 2,002,276.680
2018-05-29 30.530 33.410 28.910 30.930 2,199,189.190
2018-05-30 30.540 31.290 29.590 30.300 1,447,858.230
2018-05-31 30.740 31.340 29.300 30.490 1,221,383.360
2018-06-01 30.720 32.460 30.110 31.460 1,615,900.110
2018-06-02 31.930 31.930 29.810 30.060 1,578,612.320
2018-06-03 30.360 30.910 28.340 29.270 1,959,377.410
2018-06-04 28.440 28.480 26.270 26.670 1,012,060.630
2018-06-05 27.110 27.360 21.910 23.270 7,846,059.690
2018-06-06 23.370 23.640 21.270 22.810 8,121,558.210
2018-06-07 22.780 24.090 21.710 23.130 3,869,371.900
2018-06-08 22.910 24.030 21.990 22.910 2,248,777.790
2018-06-09 22.560 22.570 21.130 21.290 1,132,064.670
2018-06-10 19.430 19.430 17.690 17.900 1,439,833.400
2018-06-11 18.200 19.700 17.440 19.420 1,556,710.110
2018-06-12 18.550 18.730 17.200 17.200 1,614,676.660
2018-06-13 16.550 18.260 16.120 17.250 1,506,779.390
2018-06-14 18.160 21.060 17.350 19.460 3,161,085.900
2018-06-15 18.740 20.550 18.610 18.950 3,037,584.000
2018-06-16 19.270 19.780 18.770 19.250 1,231,113.730
2018-06-17 19.120 19.510 18.820 19.190 746,799.000
2018-06-18 19.950 20.000 19.120 19.630 883,611.280
2018-06-19 19.700 19.810 19.490 19.770 713,305.360
2018-06-20 19.830 20.220 19.600 19.870 985,677.780
2018-06-21 19.680 19.880 18.490 18.610 771,007.280
2018-06-22 16.760 17.920 16.210 17.570 1,497,986.400
2018-06-23 17.910 18.060 17.290 17.350 534,040.290
2018-06-24 17.320 17.320 15.730 16.520 970,127.090
2018-06-25 16.790 17.160 16.330 16.740 651,620.070
2018-06-26 16.280 16.420 15.790 16.140 633,702.240
2018-06-27 16.280 17.640 16.280 16.990 1,143,277.320
2018-06-28 16.250 16.710 15.650 15.790 918,063.920
2018-06-29 16.680 17.710 16.150 16.360 793,569.120
2018-06-30 16.840 18.960 16.640 17.730 1,024,070.620
2018-07-01 17.610 18.500 17.450 17.690 638,129.420
2018-07-02 18.460 18.720 16.780 18.090 1,936,272.740
2018-07-03 17.800 18.210 17.560 17.860 1,047,469.000
2018-07-04 18.080 19.060 17.800 18.780 1,107,540.920
2018-07-05 18.620 19.270 17.890 18.110 934,083.190
2018-07-06 18.290 20.720 17.920 20.140 1,936,105.130
2018-07-07 20.610 22.190 20.360 21.130 2,201,728.880
2018-07-08 20.970 23.180 20.650 22.160 2,038,651.970
2018-07-09 22.030 25.120 20.620 22.980 4,278,883.810
2018-07-10 21.690 23.260 20.230 20.850 2,293,944.110
2018-07-11 21.140 22.430 20.730 22.000 1,339,479.680
2018-07-12 21.510 21.760 20.250 20.790 1,089,475.630
2018-07-13 20.700 21.130 20.330 20.570 994,167.640
2018-07-14 20.690 20.940 19.410 19.450 693,465.240
2018-07-15 19.740 21.030 19.510 20.960 1,254,719.050
2018-07-16 22.200 22.620 21.080 22.100 1,277,538.020
2018-07-17 24.020 27.770 23.320 26.020 3,538,540.200
2018-07-18 26.240 27.320 25.030 26.930 2,584,055.490
2018-07-19 27.320 32.470 26.070 29.390 6,007,939.070
2018-07-20 28.760 31.090 27.710 27.840 4,116,230.860
2018-07-21 28.110 29.340 26.560 27.160 2,056,475.890
2018-07-22 27.130 27.400 24.870 25.120 1,500,121.690
2018-07-23 26.200 26.640 24.760 25.670 1,828,515.940
2018-07-24 27.920 33.040 24.680 31.100 7,937,135.810
2018-07-25 30.320 32.180 28.060 29.470 5,429,017.040
2018-07-26 28.620 30.170 28.080 28.960 2,248,152.350
2018-07-27 29.860 32.720 29.310 31.280 3,113,231.150
2018-07-28 31.470 32.430 30.020 30.510 1,617,966.350
2018-07-29 30.460 30.530 29.540 29.940 1,060,977.190
2018-07-30 29.790 30.190 27.060 28.110 1,718,526.490
2018-07-31 26.590 28.790 26.160 27.230 2,061,113.850
2018-08-01 26.790 27.000 25.710 26.270 949,007.950
2018-08-02 26.030 26.890 24.510 24.910 1,134,674.410
2018-08-03 24.500 24.670 23.760 24.290 1,096,249.480
2018-08-04 22.970 23.050 21.560 21.830 1,027,974.700
2018-08-05 21.920 22.750 21.850 22.640 754,868.090
2018-08-06 22.390 23.640 22.280 23.030 729,681.140
2018-08-07 22.290 22.790 21.370 21.450 848,643.300
2018-08-08 20.140 20.550 19.230 19.860 902,725.970
2018-08-09 20.680 22.970 20.580 21.710 2,347,906.320
2018-08-10 20.420 20.650 19.760 19.830 748,825.620
2018-08-11 19.630 20.130 18.900 18.910 366,547.850
2018-08-12 18.910 18.910 18.910 18.910 0.000
2018-08-13 19.620 19.620 18.630 18.630 776,259.380
2018-08-14 18.440 19.050 17.530 18.650 1,348,992.170
2018-08-15 18.750 19.310 18.210 18.300 663,293.380
2018-08-16 18.440 19.150 18.290 18.810 644,678.520
2018-08-17 19.610 22.420 19.470 21.400 1,315,947.200
2018-08-18 20.800 20.950 19.470 19.750 580,709.840
2018-08-19 19.620 19.620 19.470 19.530 13,149.150

Cryptocurrency Converter & Calculator

=