Rank 1208
Apx (APX)
APX
Just now
$ 0.7844618882 (0%)
Mkt. Cap.
$ 551.62 K
Vol. 24H
APX 0 ($ 0)
Open 24h
$ 0.7844618882
Low/High 24h
$ 0.7844618882 - $ 0.7844618882
Last trade
APX 0 ( $ 0) / Cryptopia
Loading chart ...

Description

Twitter

Website Live Widget For Apx (APX)

Apx (APX)
0.7844618882 USD (0%)
Rank

1208
MARKET CAP

$ 551.62 K
VOLUME (24H)

$ 0

Historical data for Apx (APX)

Currency in USD
Open/Close in

From: To:

Date Open High Low Close Volume
2017-05-03 2.180 2.280 2.180 2.280 278,887.270
2017-05-04 2.330 2.450 2.330 2.450 55,536.870
2017-05-05 2.440 2.440 2.440 2.440 22,266.980
2017-05-06 2.500 2.500 2.500 2.500 37,319.200
2017-05-07 2.510 2.510 2.510 2.510 33,644.970
2017-05-08 2.690 2.690 2.690 2.690 15,685.900
2017-05-09 2.740 2.740 2.740 2.740 9,006.900
2017-05-10 2.830 2.830 2.830 2.830 8,117.800
2017-05-11 2.940 2.940 2.940 2.940 3,966.740
2017-05-12 2.730 2.730 2.730 2.730 17,945.330
2017-05-13 2.850 2.850 2.850 2.850 11,177.870
2017-05-14 2.860 2.860 2.860 2.860 3,922.630
2017-05-15 2.760 2.760 2.760 2.760 12,191.360
2017-05-16 2.790 2.790 2.790 2.790 11,230.590
2017-05-17 2.910 2.910 2.910 2.910 6,295.350
2017-05-18 3.040 3.040 3.040 3.040 38,752.490
2017-05-19 3.170 3.170 3.170 3.170 51,189.540
2017-05-20 3.300 3.300 3.300 3.300 37,950.990
2017-05-21 3.300 3.300 3.300 3.300 112,990.650
2017-05-22 3.430 3.430 3.430 3.430 141,869.220
2017-05-23 3.670 3.670 3.670 3.670 354,175.550
2017-05-24 3.950 6.110 3.450 3.730 165,361.530
2017-05-25 3.520 3.910 2.770 3.270 286,270.780
2017-05-26 3.180 5.540 3.060 4.710 416,891.140
2017-05-27 4.310 4.860 3.500 4.310 401,811.210
2017-05-28 4.600 5.030 3.880 4.320 167,224.950
2017-05-29 4.500 4.760 4.010 4.130 88,609.190
2017-05-30 3.970 4.140 3.540 3.610 127,512.100
2017-05-31 3.790 4.120 3.570 4.120 111,212.070
2017-06-01 4.310 4.530 3.870 4.170 74,221.120
2017-06-02 4.310 4.990 4.300 4.790 243,578.060
2017-06-03 4.890 7.250 4.890 6.360 978,201.140
2017-06-04 6.310 7.770 5.680 6.440 525,888.210
2017-06-05 6.900 8.930 6.740 8.930 871,835.540
2017-06-06 9.470 9.490 7.840 8.470 207,452.150
2017-06-07 7.950 7.950 6.590 7.360 340,296.740
2017-06-08 7.650 7.980 7.140 7.370 66,850.170
2017-06-09 7.410 9.000 7.100 8.250 184,513.150
2017-06-10 8.520 9.280 7.100 7.390 104,849.990
2017-06-11 7.580 8.770 7.290 8.070 98,349.740
2017-06-12 7.210 7.620 6.220 6.530 143,797.910
2017-06-13 6.670 7.370 6.350 6.830 70,860.700
2017-06-14 6.210 6.500 5.530 5.870 64,945.330
2017-06-15 5.810 6.100 5.510 5.620 55,357.000
2017-06-16 5.770 6.270 5.690 5.810 29,366.060
2017-06-17 6.150 6.430 5.350 5.890 55,722.050
2017-06-18 5.630 6.430 5.630 5.930 40,189.740
2017-06-19 6.110 6.180 5.270 5.550 72,210.660
2017-06-20 5.840 6.930 5.160 6.910 332,359.390
2017-06-21 6.710 8.030 5.680 7.740 415,319.340
2017-06-22 7.870 8.030 7.080 7.630 90,584.280
2017-06-23 7.600 8.210 6.780 8.210 132,811.530
2017-06-24 7.850 7.850 6.690 6.940 50,084.380
2017-06-25 6.810 7.120 6.580 6.630 45,852.220
2017-06-26 6.380 6.740 5.220 5.900 110,130.170
2017-06-27 6.230 6.240 5.350 6.160 87,742.240
2017-06-28 6.150 7.030 5.690 6.370 30,215.900
2017-06-29 6.330 6.980 5.820 5.920 21,359.770
2017-06-30 5.740 5.890 5.440 5.460 56,313.840
2017-07-01 5.330 5.810 5.050 5.180 54,875.680
2017-07-02 5.420 5.710 5.200 5.680 48,323.400
2017-07-03 5.760 5.920 5.400 5.680 28,903.080
2017-07-04 5.780 5.930 5.450 5.550 33,325.970
2017-07-05 5.570 6.010 5.520 5.520 32,176.080
2017-07-06 5.490 5.910 5.410 5.810 33,249.120
2017-07-07 5.590 5.590 4.780 5.030 55,217.630
2017-07-08 5.130 5.640 4.880 5.640 44,745.620
2017-07-09 5.530 5.580 5.150 5.150 20,608.290
2017-07-10 4.810 6.000 4.220 4.220 116,123.550
2017-07-11 4.190 4.420 3.900 4.020 44,606.200
2017-07-12 4.150 4.450 4.000 4.160 31,622.030
2017-07-13 4.090 4.370 3.660 4.130 72,862.330
2017-07-14 3.910 4.000 3.570 3.910 29,711.030
2017-07-15 3.460 3.620 3.160 3.240 27,995.120
2017-07-16 3.140 3.250 3.030 3.140 17,053.690
2017-07-17 3.660 4.020 3.530 3.990 21,490.300
2017-07-18 4.140 4.140 3.740 3.940 14,836.230
2017-07-19 3.880 4.310 3.830 3.990 30,223.450
2017-07-20 5.020 7.170 4.890 5.640 104,067.810
2017-07-21 5.260 5.620 5.080 5.170 22,800.370
2017-07-22 5.480 5.670 5.110 5.530 20,332.150
2017-07-23 5.380 5.380 4.880 4.880 20,563.830
2017-07-24 4.900 5.130 4.770 5.130 13,661.810
2017-07-25 4.800 5.040 4.200 4.390 34,673.840
2017-07-26 4.350 4.350 4.130 4.240 13,220.700
2017-07-27 4.460 4.530 4.310 4.450 13,268.790
2017-07-28 4.640 4.640 4.070 4.070 33,285.800
2017-07-29 3.960 4.150 3.830 4.150 21,187.000
2017-07-30 4.210 4.560 4.010 4.440 19,853.900
2017-07-31 4.630 4.760 4.180 4.180 16,294.980
2017-08-01 3.980 5.180 3.980 5.140 27,525.680
2017-08-02 5.090 5.090 4.380 4.760 25,230.480
2017-08-03 4.920 5.320 4.780 5.060 59,701.730
2017-08-04 5.180 5.330 4.460 5.180 46,024.510
2017-08-05 5.870 6.690 4.900 6.040 183,792.250
2017-08-06 5.980 6.130 5.360 5.660 42,522.960
2017-08-07 5.950 6.240 5.680 5.680 23,475.100
2017-08-08 5.730 6.020 5.550 5.630 28,723.020
2017-08-09 5.500 6.230 5.390 5.840 60,423.910
2017-08-10 5.980 6.340 5.320 5.650 75,216.300
2017-08-11 6.030 8.180 5.670 6.940 198,451.240
2017-08-12 7.360 8.080 7.200 7.360 93,697.140
2017-08-13 7.720 7.990 6.950 7.500 122,986.880
2017-08-14 7.990 8.660 7.700 8.640 76,778.580
2017-08-15 8.310 8.990 7.490 8.320 106,034.660
2017-08-16 8.770 10.530 8.070 9.400 230,559.820
2017-08-17 9.170 10.910 9.000 9.840 430,734.880
2017-08-18 9.440 10.470 8.100 9.060 101,018.550
2017-08-19 9.160 9.490 8.720 9.130 31,772.670
2017-08-20 8.950 10.420 8.540 10.330 95,171.120
2017-08-21 10.170 10.810 9.250 9.610 205,591.440
2017-08-22 9.820 10.630 8.960 9.040 93,581.990
2017-08-23 9.150 9.770 8.700 8.700 47,130.950
2017-08-24 9.070 9.500 8.780 9.450 38,650.220
2017-08-25 9.550 10.010 8.450 8.730 74,567.990
2017-08-26 8.710 9.580 8.700 8.790 44,254.050
2017-08-27 8.780 9.160 8.690 9.140 34,989.380
2017-08-28 9.240 9.410 8.650 9.000 43,589.340
2017-08-29 9.420 9.970 8.730 8.960 97,292.250
2017-08-30 8.940 9.520 8.760 9.120 105,377.680
2017-08-31 9.430 10.430 9.290 9.940 104,548.030
2017-09-01 10.340 12.190 9.600 11.330 210,978.990
2017-09-02 10.520 11.250 9.600 10.320 81,691.980
2017-09-03 10.410 10.410 9.230 9.730 75,534.960
2017-09-04 9.000 9.390 7.850 8.390 80,736.890
2017-09-05 8.670 8.810 8.110 8.770 29,213.130
2017-09-06 9.190 9.240 8.780 8.960 20,570.820
2017-09-07 9.000 9.730 8.530 9.520 57,110.480
2017-09-08 8.890 9.470 8.310 8.980 74,459.470
2017-09-09 9.000 9.100 8.350 8.700 32,690.950
2017-09-10 8.520 8.680 8.150 8.370 23,390.890
2017-09-11 8.320 8.650 8.010 8.310 26,812.460
2017-09-12 8.190 9.390 7.900 8.460 66,801.680
2017-09-13 7.870 8.180 7.350 8.020 38,037.420
2017-09-14 6.720 6.720 6.280 6.320 24,563.380
2017-09-15 7.240 7.430 7.090 7.120 22,959.860
2017-09-16 7.090 7.590 7.090 7.400 10,966.280
2017-09-17 7.380 8.820 7.260 8.100 49,282.430
2017-09-18 9.000 9.230 8.640 8.760 11,797.530
2017-09-19 8.350 8.480 7.640 7.890 42,206.690
2017-09-20 7.840 8.930 7.650 8.340 96,188.970
2017-09-21 7.770 8.080 7.450 7.450 30,823.180
2017-09-22 7.410 7.530 7.200 7.400 19,702.060
2017-09-23 7.780 8.250 7.690 7.990 16,538.100
2017-09-24 7.730 7.760 7.230 7.440 23,534.880
2017-09-25 7.980 8.300 7.750 7.870 25,637.860
2017-09-26 7.790 8.190 7.710 7.940 33,458.840
2017-09-27 8.590 9.060 8.420 8.480 57,658.230
2017-09-28 8.450 10.070 8.390 9.120 358,406.610
2017-09-29 9.070 9.490 8.550 8.850 70,438.740
2017-09-30 9.250 11.570 9.250 10.340 417,959.450
2017-10-01 10.440 11.220 9.110 9.450 152,417.440
2017-10-02 9.450 11.220 8.600 10.560 224,266.630
2017-10-03 10.350 10.700 6.860 7.610 1,065,657.370
2017-10-04 7.450 7.930 6.710 6.840 307,229.890
2017-10-05 7.010 7.130 6.540 6.770 129,813.260
2017-10-06 6.850 7.430 6.570 6.980 94,752.030
2017-10-07 7.080 7.760 6.800 7.240 160,497.260
2017-10-08 7.530 7.840 6.050 6.180 175,018.710
2017-10-09 6.410 6.720 5.450 5.480 82,611.050
2017-10-10 5.460 5.810 5.380 5.790 32,500.140
2017-10-11 5.860 6.160 5.450 6.150 25,683.320
2017-10-12 6.920 6.920 5.980 5.980 35,514.260
2017-10-13 6.210 6.290 4.670 5.300 47,869.230
2017-10-14 5.480 8.270 5.200 5.530 200,549.210
2017-10-15 5.400 5.710 5.150 5.200 25,086.780
2017-10-16 5.270 6.990 4.610 5.080 167,304.520
2017-10-17 4.710 5.400 4.700 5.200 37,023.580
2017-10-18 5.130 5.230 4.670 4.870 24,811.190
2017-10-19 4.980 5.190 4.770 4.920 31,194.280
2017-10-20 5.170 5.400 4.380 4.680 32,870.540
2017-10-21 4.690 5.140 4.540 4.690 30,430.780
2017-10-22 4.670 5.260 4.650 4.790 11,961.920
2017-10-23 4.730 4.750 4.340 4.340 12,474.810
2017-10-24 4.050 6.000 4.050 5.470 82,876.240
2017-10-25 5.680 6.240 5.450 5.600 48,867.840
2017-10-26 5.750 5.840 4.710 5.070 50,340.440
2017-10-27 4.960 5.220 4.610 4.780 24,416.860
2017-10-28 4.750 5.120 4.610 4.870 20,609.550
2017-10-29 5.230 6.150 5.180 5.350 60,739.510
2017-10-30 5.330 5.520 5.210 5.510 12,450.230
2017-10-31 5.680 5.850 5.540 5.590 26,338.510
2017-11-01 5.830 7.530 5.060 5.080 231,123.390
2017-11-02 5.290 5.480 4.880 4.880 61,880.690
2017-11-03 4.970 5.510 4.970 5.090 47,235.910
2017-11-04 5.240 5.740 5.230 5.440 13,221.480
2017-11-05 5.460 5.680 5.250 5.470 26,188.830
2017-11-06 5.150 5.350 4.990 5.210 18,913.190
2017-11-07 5.320 5.950 5.150 5.300 63,135.560
2017-11-08 5.560 6.410 5.410 6.090 81,499.300
2017-11-09 5.830 6.490 5.770 6.420 60,108.020
2017-11-10 5.910 6.570 5.630 6.370 112,649.050
2017-11-11 6.150 8.500 6.150 8.370 318,273.270
2017-11-12 7.760 7.770 6.110 6.570 303,862.700
2017-11-13 7.290 7.610 7.070 7.210 26,550.100
2017-11-14 7.300 7.830 7.220 7.420 13,136.370
2017-11-15 8.060 8.190 7.130 7.280 59,400.500
2017-11-16 7.850 8.120 7.230 7.230 21,836.620
2017-11-17 7.080 7.610 7.010 7.190 48,210.320
2017-11-18 7.260 7.550 7.040 7.430 26,986.650
2017-11-19 7.680 7.690 7.280 7.340 32,821.250
2017-11-20 7.530 7.620 7.070 7.070 26,453.470
2017-11-21 6.950 7.060 6.880 7.050 19,092.110
2017-11-22 7.170 7.330 6.830 7.140 40,473.450
2017-11-23 6.950 13.190 6.880 10.110 728,141.810
2017-11-24 10.350 10.350 9.020 9.110 190,714.300
2017-11-25 9.730 9.840 8.750 8.840 60,516.430
2017-11-26 9.410 9.410 8.950 9.210 33,088.210
2017-11-27 9.620 9.780 8.760 9.440 33,587.900
2017-11-28 9.610 9.650 8.920 8.960 35,863.650
2017-11-29 8.890 9.170 8.480 8.520 33,804.380
2017-11-30 8.610 8.760 8.260 8.390 29,544.800
2017-12-01 9.160 9.670 9.020 9.230 23,340.920
2017-12-02 9.280 10.160 9.090 9.600 43,135.580
2017-12-03 9.900 10.970 9.350 10.550 154,702.140
2017-12-04 10.900 13.160 10.900 11.290 193,007.180
2017-12-05 11.340 11.490 10.090 10.470 106,133.760
2017-12-06 12.340 12.500 10.720 11.280 130,651.840
2017-12-07 13.820 13.850 8.560 9.770 101,306.990
2017-12-08 9.310 12.490 8.670 10.290 80,961.000
2017-12-09 9.520 9.950 8.620 9.530 29,397.570
2017-12-10 9.670 9.870 8.360 8.360 14,904.960
2017-12-11 9.290 10.410 8.370 9.690 120,550.090
2017-12-12 9.890 10.740 8.540 10.490 134,902.970
2017-12-13 10.000 11.730 9.810 11.270 122,931.360
2017-12-14 11.390 12.700 10.570 10.940 133,031.170
2017-12-15 11.690 12.580 10.560 12.500 146,102.000
2017-12-16 13.740 14.360 12.310 14.010 173,143.430
2017-12-17 13.800 13.820 12.380 13.320 95,629.340
2017-12-18 13.260 14.400 13.000 14.400 141,988.320
2017-12-19 13.300 14.020 13.300 13.420 119,914.540
2017-12-20 12.610 15.020 12.610 15.020 97,799.430
2017-12-21 14.260 14.860 13.340 14.120 95,917.020
2017-12-22 12.340 12.710 11.110 11.490 66,105.530
2017-12-23 12.100 14.500 11.820 13.400 151,927.590
2017-12-24 12.830 13.790 12.210 13.780 47,488.910
2017-12-25 13.830 14.800 13.160 14.580 140,884.500
2017-12-26 16.610 17.020 14.460 15.750 202,080.380
2017-12-27 15.410 15.480 14.150 14.650 74,667.090
2017-12-28 13.680 14.310 13.230 14.310 28,831.640
2017-12-29 14.300 15.830 14.250 15.560 134,762.980
2017-12-30 13.550 13.620 12.480 13.250 48,346.070
2017-12-31 14.640 17.350 14.640 15.570 447,292.620
2018-01-01 15.110 15.430 14.790 15.180 68,202.530
2018-01-02 16.660 18.590 15.120 16.290 264,102.110
2018-01-03 16.730 16.960 15.910 16.430 92,935.640
2018-01-04 16.460 18.880 16.460 17.760 141,377.240
2018-01-05 19.840 20.800 18.650 19.110 156,229.410
2018-01-06 19.350 21.470 18.410 20.280 277,124.780
2018-01-07 19.170 20.580 18.780 19.230 137,548.340
2018-01-08 17.750 21.360 17.490 20.580 306,482.300
2018-01-09 19.920 21.690 18.810 18.870 300,406.630
2018-01-10 19.460 20.080 18.990 19.540 63,291.040
2018-01-11 17.430 18.680 16.490 16.770 108,725.950
2018-01-12 17.440 251.360 17.380 18.530 492,621.350
2018-01-13 19.070 31.020 13.300 14.040 3,369,427.170
2018-01-14 13.450 13.540 10.300 11.790 2,434,149.370
2018-01-15 11.780 12.430 11.420 11.780 440,919.510
2018-01-16 9.750 9.970 8.470 8.710 277,971.550
2018-01-17 8.620 9.620 8.490 8.740 114,846.660
2018-01-18 8.750 9.160 8.590 8.670 30,582.470
2018-01-19 8.940 9.590 8.880 8.970 82,431.250
2018-01-20 10.200 10.340 9.100 9.400 184,514.390
2018-01-21 8.500 8.640 7.440 8.330 79,617.310
2018-01-22 7.800 8.300 7.110 7.790 179,989.510
2018-01-23 7.820 8.180 6.940 7.170 161,093.270
2018-01-24 7.550 8.860 6.650 7.550 210,825.520
2018-01-25 7.390 8.820 7.010 7.630 168,506.640
2018-01-26 7.580 8.480 7.170 7.410 136,220.550
2018-01-27 7.650 8.240 6.970 7.200 77,811.190
2018-01-28 7.400 7.690 7.180 7.250 33,646.380
2018-01-29 6.920 10.450 6.920 9.040 488,343.600
2018-01-30 8.140 8.350 8.090 8.090 30,610.380
2018-01-31 8.180 10.640 7.930 10.380 482,032.670
2018-02-01 9.480 9.480 8.200 8.750 21,697.030
2018-02-02 8.520 8.520 7.980 7.980 25,599.680
2018-02-03 8.320 8.320 7.960 8.220 13,943.750
2018-02-04 7.310 7.310 6.640 6.640 8,723.170
2018-02-05 5.600 5.920 5.550 5.550 4,234.980
2018-02-06 6.160 6.240 6.160 6.160 1,677.550
2018-02-07 6.070 7.970 6.070 6.140 7,752.300
2018-02-08 6.680 6.930 6.680 6.920 1,034.190
2018-02-09 7.280 7.280 6.960 6.960 2,937.120
2018-02-10 6.860 7.190 6.860 6.860 8,940.500
2018-02-11 6.470 6.730 6.470 6.470 6,991.680
2018-02-12 7.130 7.320 6.900 6.900 14,422.930
2018-02-13 6.620 11.540 6.620 9.740 521,598.820
2018-02-14 10.810 11.500 9.490 9.500 21,470.760
2018-02-15 10.040 10.050 9.500 9.500 23,319.460
2018-02-16 9.640 9.640 9.480 9.480 7,563.330
2018-02-17 10.320 14.980 10.320 12.140 413,862.680
2018-02-18 11.400 13.000 11.150 13.000 17,959.370
2018-02-19 13.960 13.980 12.610 12.950 2,811.570
2018-02-20 13.030 13.820 12.030 12.030 13,378.800
2018-02-21 11.200 13.920 10.480 12.930 288,346.890
2018-02-22 12.150 12.700 9.560 9.970 72,630.050
2018-02-23 10.300 10.300 10.070 10.200 3,175.160
2018-02-24 9.730 9.730 8.000 9.220 63,871.730
2018-02-25 9.130 9.130 8.680 9.010 6,681.460
2018-02-26 9.680 9.680 9.240 9.240 1,111.940
2018-02-27 9.480 12.170 9.380 10.450 178,557.900
2018-02-28 10.200 10.220 9.820 9.820 1,621.180
2018-03-01 10.390 10.660 10.360 10.360 3,426.980
2018-03-02 10.470 10.780 10.020 10.040 2,605.080
2018-03-03 10.430 10.430 10.340 10.340 2,043.490
2018-03-04 10.380 10.810 10.380 10.790 26,215.920
2018-03-05 10.750 13.730 10.750 12.340 295,968.730
2018-03-06 11.580 11.580 11.040 11.580 6,667.880
2018-03-07 10.710 10.710 10.210 10.210 3,128.240
2018-03-08 9.580 9.580 9.380 9.380 755.750
2018-03-09 9.320 9.490 9.040 9.250 5,780.230
2018-03-10 8.790 8.790 8.360 8.480 5,166.020
2018-03-11 9.200 9.200 9.070 9.070 4,727.190
2018-03-12 8.690 9.080 8.690 8.690 1,994.880
2018-03-13 8.700 8.700 8.560 8.560 3,478.180
2018-03-14 7.680 9.750 7.540 8.850 172,437.740
2018-03-15 8.910 9.530 8.000 8.000 30,858.240
2018-03-16 8.010 9.820 8.010 9.320 74,038.080
2018-03-17 8.870 8.870 7.920 7.920 1,631.280
2018-03-18 8.260 8.260 7.540 7.860 15,109.280
2018-03-19 8.250 8.250 7.910 7.910 2,082.310
2018-03-20 8.190 8.260 8.030 8.030 4,908.180
2018-03-21 8.020 8.080 8.020 8.070 2,903.990
2018-03-22 7.900 7.940 7.850 7.940 1,169.880
2018-03-23 8.130 8.250 8.040 8.250 783.500
2018-03-24 7.890 7.900 7.810 7.900 210.690
2018-03-25 7.830 7.850 7.830 7.830 233.260
2018-03-26 7.540 7.620 7.540 7.550 338.690
2018-03-27 7.230 7.230 7.030 7.170 8,795.150
2018-03-28 7.310 9.330 7.310 9.330 185,251.910
2018-03-29 8.330 8.890 7.460 7.460 115,647.160
2018-03-30 7.200 8.090 6.940 8.030 61,286.570
2018-03-31 8.140 8.140 7.090 7.450 150.560
2018-04-01 7.330 7.330 6.910 7.310 10,142.550
2018-04-02 7.560 8.490 7.070 8.360 125,758.060
2018-04-03 8.790 8.910 7.430 7.750 33,371.420
2018-04-04 7.110 7.330 6.750 6.750 10,945.060
2018-04-05 6.720 7.130 6.720 7.090 3,526.780
2018-04-06 6.930 6.930 6.630 6.640 275.690
2018-04-07 6.920 6.940 6.850 6.940 2,054.030
2018-04-08 7.070 7.070 6.980 6.980 260.910
2018-04-09 6.720 7.260 6.590 6.700 4,296.780
2018-04-10 6.780 6.990 6.540 6.540 2,451.580
2018-04-11 6.640 7.010 6.590 6.600 3,232.090
2018-04-12 7.500 8.640 7.490 7.700 68,016.100
2018-04-13 7.670 7.710 7.110 7.390 21,243.740
2018-04-14 7.500 7.520 7.500 7.500 77.850
2018-04-15 7.840 7.840 7.540 7.760 831.790
2018-04-16 7.480 9.310 7.270 8.310 42,434.850
2018-04-17 8.140 8.200 7.570 8.100 435.860
2018-04-18 8.380 9.430 7.690 9.430 8,811.300
2018-04-19 9.560 9.560 8.040 8.160 277.520
2018-04-20 8.720 9.100 8.640 9.100 742.650
2018-04-21 8.970 8.970 8.580 8.580 2,919.520
2018-04-22 8.420 8.420 7.740 7.990 17,006.480
2018-04-23 8.120 10.740 7.930 9.290 146,599.640
2018-04-24 10.000 10.910 9.960 9.960 3,433.210
2018-04-25 9.160 9.320 9.160 9.320 3,336.750
2018-04-26 9.750 9.750 9.250 9.250 4,094.420
2018-04-27 8.910 9.140 8.500 8.990 1,731.380
2018-04-28 8.890 9.220 8.890 8.890 286.610
2018-04-29 8.950 9.460 8.950 8.950 2,071.660
2018-04-30 8.800 8.960 8.800 8.940 949.790
2018-05-01 8.780 9.100 8.640 8.640 1,710.460
2018-05-02 8.780 9.140 8.780 8.780 227.230
2018-05-03 9.270 9.310 9.270 9.270 4,013.720
2018-05-04 9.230 9.230 9.230 9.230 0.000
2018-05-05 9.440 9.610 8.870 9.120 53,262.720
2018-05-06 8.960 8.960 8.960 8.960 127.500
2018-05-07 8.710 10.870 7.700 9.720 142,003.950
2018-05-08 9.470 9.470 8.760 8.880 733.400
2018-05-09 9.000 9.000 8.880 8.880 71.310
2018-05-10 8.610 8.610 8.610 8.610 3,410.940
2018-05-11 8.060 8.130 8.020 8.020 197.930
2018-05-12 8.090 8.090 8.090 8.090 1,023.870
2018-05-13 8.300 11.570 8.300 8.840 148,629.480
2018-05-14 9.370 9.370 8.800 8.800 1,135.550
2018-05-15 8.610 8.610 8.610 8.610 296.010
2018-05-16 8.480 8.480 8.470 8.470 127.390
2018-05-17 8.190 8.190 8.190 8.190 1,518.260
2018-05-18 8.370 8.420 8.370 8.380 7,570.830
2018-05-19 8.370 8.370 8.370 8.370 51.890
2018-05-20 8.660 8.660 8.660 8.660 686.650
2018-05-21 8.550 11.180 8.430 10.280 143,192.900
2018-05-22 9.280 10.370 8.560 9.660 7,783.640
2018-05-23 8.380 9.910 8.000 8.110 104,391.350
2018-05-24 8.260 8.290 8.050 8.050 7,371.470
2018-05-25 8.040 8.040 7.950 7.980 1,207.290
2018-05-26 7.850 8.250 7.830 8.250 148.500
2018-05-27 8.060 8.060 8.060 8.060 16.120
2018-05-28 7.800 7.800 7.600 7.600 323.680
2018-05-29 7.980 7.980 7.610 7.640 17,189.010
2018-05-30 7.560 7.560 7.530 7.530 944.640
2018-05-31 7.640 7.640 7.640 7.640 0.000
2018-06-01 7.690 7.690 7.690 7.690 1,096.820
2018-06-02 7.890 7.890 7.890 7.890 332.560
2018-06-03 8.190 8.190 7.870 7.890 57.120
2018-06-04 7.680 7.700 7.640 7.650 1,485.090
2018-06-05 7.780 7.780 7.770 7.770 2,810.950
2018-06-06 7.800 7.810 7.800 7.800 435.320
2018-06-07 7.870 7.870 7.850 7.850 113.040
2018-06-08 7.760 7.790 7.760 7.770 789.200
2018-06-09 7.630 7.680 7.270 7.270 15,492.880
2018-06-10 6.680 6.680 6.560 6.570 222.390
2018-06-11 6.790 6.870 6.790 6.790 2,577.550
2018-06-12 6.300 6.480 6.290 6.290 2,308.240
2018-06-13 6.050 6.170 6.050 6.050 3,371.970
2018-06-14 6.370 6.470 6.370 6.460 29.650
2018-06-15 6.220 6.220 6.150 6.150 17.650
2018-06-16 6.250 7.830 6.240 7.670 65,172.530
2018-06-17 7.370 8.070 6.550 7.120 8,187.790
2018-06-18 7.430 7.430 6.510 6.660 17,737.840
2018-06-19 6.540 6.590 6.420 6.590 3,388.510
2018-06-20 6.450 7.980 6.400 7.510 60,698.750
2018-06-21 7.800 7.800 7.050 7.050 2,201.360
2018-06-22 6.350 7.500 6.350 7.290 26,706.400
2018-06-23 7.440 7.460 7.280 7.390 42,799.190
2018-06-24 7.640 7.640 6.910 6.910 966.360
2018-06-25 7.020 7.020 7.020 7.020 59.950
2018-06-26 6.830 6.850 6.830 6.850 431.690
2018-06-27 6.910 7.700 6.890 7.700 68,918.310
2018-06-28 7.220 7.220 6.780 6.780 339.200
2018-06-29 7.060 8.340 6.640 8.340 93,888.470
2018-06-30 8.380 8.380 7.660 7.670 927.760
2018-07-01 7.170 7.250 7.160 7.250 100.340
2018-07-02 7.570 7.570 7.480 7.480 72.410
2018-07-03 7.660 7.660 7.380 7.380 77.270
2018-07-04 7.470 7.470 7.470 7.470 562.860
2018-07-05 7.400 7.400 7.400 7.400 7.400
2018-07-06 7.480 7.610 7.480 7.480 136.140
2018-07-07 7.660 7.660 7.640 7.650 233.860
2018-07-08 7.600 7.600 7.590 7.600 139.160
2018-07-09 7.540 7.560 7.140 7.400 7,633.910
2018-07-10 6.990 7.000 6.990 7.000 7.070
2018-07-11 7.100 7.100 6.710 6.710 13,841.660
2018-07-12 6.560 6.560 6.320 6.320 6,295.920
2018-07-13 6.300 6.300 6.300 6.300 188.120
2018-07-14 6.340 6.340 6.340 6.340 257.280
2018-07-15 6.430 6.440 6.430 6.430 56.710
2018-07-16 6.810 7.080 6.810 7.080 60.180
2018-07-17 7.700 9.970 7.410 9.850 148,852.310
2018-07-18 9.920 9.920 8.300 9.330 14,728.520
2018-07-19 9.440 9.780 8.400 8.430 941.380
2018-07-20 8.270 8.480 8.240 8.240 214.980
2018-07-21 8.320 8.890 8.320 8.870 98.810
2018-07-22 8.870 8.870 8.320 8.320 76.380
2018-07-23 8.680 8.680 8.680 8.680 1,978.610
2018-07-24 9.440 9.670 9.240 9.240 15,152.030
2018-07-25 8.990 8.990 8.260 8.290 19,428.940
2018-07-26 8.060 8.060 8.060 8.060 0.000
2018-07-27 8.310 8.310 8.270 8.270 191.040
2018-07-28 8.330 9.070 8.330 8.340 4,728.030
2018-07-29 8.640 8.640 8.460 8.460 92.380
2018-07-30 8.420 8.420 8.320 8.320 101.000
2018-07-31 7.870 7.870 7.560 7.560 13,214.800
2018-08-01 7.440 7.440 7.230 7.230 2,036.760
2018-08-02 7.170 7.170 6.340 6.530 21,022.090
2018-08-03 6.410 6.420 6.210 6.350 3,870.770
2018-08-04 6.010 6.010 5.680 6.000 1,342.680
2018-08-05 6.020 6.020 6.020 6.020 0.000
2018-08-06 6.250 8.070 5.970 7.140 32,352.840
2018-08-07 6.910 6.950 6.340 6.370 759.240
2018-08-08 5.960 5.960 5.620 5.620 3,184.010
2018-08-09 5.850 5.850 5.850 5.850 0.000
2018-08-10 5.470 5.470 5.470 5.470 39.880
2018-08-11 5.550 5.890 5.550 5.550 3,499.660
2018-08-12 5.620 5.790 5.620 5.790 944.990
2018-08-13 5.570 5.570 5.390 5.390 409.800
2018-08-14 5.330 5.340 5.330 5.330 105.800
2018-08-15 5.400 5.530 5.400 5.530 18.410
2018-08-16 5.570 5.580 5.440 5.440 633.810
2018-08-17 5.670 5.670 5.670 5.670 730.070
2018-08-18 5.510 5.580 5.510 5.510 582.020
2018-08-19 5.590 5.790 5.590 5.690 12.400
2018-08-20 5.490 5.490 5.390 5.390 103.970
2018-08-21 5.580 5.590 5.580 5.580 99.940
2018-08-22 5.470 5.480 5.470 5.480 20.390
2018-08-23 5.630 5.700 5.620 5.620 786.130
2018-08-24 5.770 5.840 5.770 5.840 17.700
2018-08-25 5.870 5.890 5.740 5.740 1,322.960
2018-08-26 5.710 7.390 5.710 6.440 46,989.980
2018-08-27 6.630 6.630 6.630 6.630 0.000
2018-08-28 6.800 6.800 6.350 6.350 10,335.260
2018-08-29 6.310 6.320 6.310 6.320 15.800
2018-08-30 6.270 6.610 6.270 6.270 442.220
2018-08-31 6.290 6.290 6.290 6.290 3.010
2018-09-01 6.450 7.330 6.450 7.330 10,775.980
2018-09-02 6.800 6.800 6.800 6.800 118.730
2018-09-03 6.770 6.770 6.540 6.540 19.230
2018-09-04 6.630 6.680 6.340 6.340 7,606.730
2018-09-05 5.770 5.940 5.770 5.940 38.020
2018-09-06 5.770 5.770 5.770 5.770 43.740
2018-09-07 5.680 5.680 5.510 5.550 1,398.050
2018-09-08 5.360 5.360 5.360 5.360 0.000
2018-09-09 5.410 5.410 5.370 5.370 31.250
2018-09-10 5.440 5.550 5.400 5.400 89.800
2018-09-11 5.370 6.200 5.350 6.200 53,617.170
2018-09-12 6.240 6.240 5.780 5.920 160.910
2018-09-13 6.070 6.070 5.790 5.940 9,300.080
2018-09-14 5.940 5.940 5.790 5.790 52.110
2018-09-15 5.820 5.820 5.800 5.820 807.120
2018-09-16 5.800 5.800 5.800 5.800 0.000
2018-09-17 5.590 5.590 5.570 5.570 35.650
2018-09-18 5.640 5.640 5.640 5.640 0.000
2018-09-19 5.690 5.710 5.690 5.710 4,089.670
2018-09-20 5.800 5.800 5.780 5.780 83.000
2018-09-21 6.010 6.010 6.010 6.010 633.750
2018-09-22 5.970 5.970 5.970 5.970 143.640
2018-09-23 5.960 5.960 5.960 5.960 12.750
2018-09-24 5.850 5.850 5.850 5.850 0.000
2018-09-25 5.720 5.720 5.220 5.250 6,023.960
2018-09-26 5.270 5.290 5.030 5.030 5,791.590
2018-09-27 5.200 5.260 5.200 5.260 4.510
2018-09-28 5.220 5.390 5.220 5.390 7.280
2018-09-29 5.140 5.140 5.140 5.140 6.580
2018-09-30 5.160 5.160 4.740 4.760 2,063.270
2018-10-01 4.740 4.740 4.650 4.700 142.690
2018-10-02 4.650 4.650 3.710 4.120 681.570
2018-10-03 4.100 6.400 4.040 5.200 46,114.740
2018-10-04 5.270 5.270 4.930 4.930 516.020
2018-10-05 4.970 6.300 4.970 6.300 33,144.170
2018-10-06 6.260 6.260 5.620 5.870 71.790
2018-10-07 5.880 5.880 5.610 5.610 406.730
2018-10-08 5.730 5.730 5.530 5.530 72.500
2018-10-09 5.510 5.510 5.510 5.510 390.490
2018-10-10 5.470 5.770 5.470 5.470 34.240
2018-10-11 5.160 5.160 5.140 5.140 1,052.420
2018-10-12 5.170 5.200 5.170 5.170 12.930
2018-10-13 5.180 5.180 5.180 5.180 3.330
2018-10-14 5.190 5.190 5.110 5.110 1,155.060
2018-10-15 5.380 5.470 5.380 5.470 1,099.470
2018-10-16 5.440 5.440 5.360 5.360 827.910
2018-10-17 5.350 5.430 5.260 5.260 840.180
2018-10-18 5.190 5.190 5.190 5.190 103.330
2018-10-19 5.180 5.180 5.180 5.180 0.000
2018-10-20 5.190 5.310 5.190 5.250 88.310
2018-10-21 5.260 5.260 5.260 5.260 0.000
2018-10-22 5.240 5.240 5.190 5.240 1,402.590
2018-10-23 5.230 5.230 5.180 5.180 678.680
2018-10-24 5.190 5.190 5.190 5.190 152.270
2018-10-25 5.170 5.300 5.170 5.300 7,830.490
2018-10-26 5.290 5.290 5.050 5.050 3,007.480
2018-10-27 5.060 5.060 5.060 5.060 0.000
2018-10-28 5.060 5.060 5.030 5.030 291.090
2018-10-29 4.910 4.910 4.910 4.910 0.000
2018-10-30 4.910 4.910 4.910 4.910 14.730
2018-10-31 4.930 4.930 4.930 4.930 0.000
2018-11-01 4.960 4.960 4.960 4.960 142.350
2018-11-02 4.970 4.970 4.970 4.970 0.000
2018-11-03 4.960 4.960 4.960 4.960 178.310
2018-11-04 5.030 5.030 5.030 5.030 30.180
2018-11-05 5.000 5.280 5.000 5.030 6,751.270
2018-11-06 5.070 5.070 5.070 5.070 0.000
2018-11-07 4.570 5.050 4.240 4.330 2,343.700
2018-11-08 4.280 4.280 4.280 4.280 0.000
2018-11-09 4.230 4.540 4.230 4.540 63.700
2018-11-10 4.550 4.550 4.550 4.550 0.000
2018-11-11 4.560 4.560 4.470 4.470 31.200
2018-11-12 4.450 4.450 4.450 4.450 48.770
2018-11-13 4.420 5.610 4.420 5.200 27,114.720
2018-11-14 4.710 4.710 4.710 4.710 2,158.400
2018-11-15 4.780 4.780 4.180 4.180 1,311.640
2018-11-16 4.130 4.130 4.130 4.130 354.150
2018-11-17 4.120 4.120 4.030 4.030 1,522.740
2018-11-18 4.060 4.060 4.060 4.060 9.340
2018-11-19 3.480 3.480 3.260 3.260 7,747.550
2018-11-20 3.010 3.140 3.010 3.010 1,009.640
2018-11-21 3.120 3.120 3.050 3.050 381.010
2018-11-22 2.870 2.870 2.850 2.850 157.180
2018-11-23 2.860 2.860 2.860 2.860 0.000
2018-11-24 2.540 2.540 2.540 2.540 0.000
2018-11-25 2.640 2.720 2.640 2.720 93.350
2018-11-26 2.500 2.500 2.500 2.500 35.330
2018-11-27 2.520 2.590 2.420 2.580 4,214.510
2018-11-28 2.880 2.880 2.530 2.530 2,597.220
2018-11-29 2.550 2.660 2.550 2.660 57.510
2018-11-30 2.490 2.490 2.460 2.460 12.320
2018-12-01 2.580 2.580 2.560 2.560 46.360
2018-12-02 2.520 2.520 2.070 2.120 858.490
2018-12-03 1.980 1.980 1.590 1.590 471.210
2018-12-04 1.620 1.970 1.160 1.970 13,426.200
2018-12-05 1.880 1.880 1.520 1.550 785.540
2018-12-06 1.440 1.490 1.420 1.420 31.540
2018-12-07 1.390 1.430 1.330 1.350 3,015.390
2018-12-08 1.310 1.310 1.310 1.310 93.040
2018-12-09 1.360 1.440 1.360 1.440 52.300
2018-12-10 1.390 1.390 1.390 1.390 0.000
2018-12-11 1.360 1.390 1.360 1.390 288.510
2018-12-12 1.430 1.430 1.430 1.430 0.000
2018-12-13 1.360 1.400 1.360 1.390 74.340
2018-12-14 1.360 1.360 1.360 1.360 3.240
2018-12-15 1.360 1.450 1.330 1.450 32.030
2018-12-16 1.460 1.460 1.460 1.460 371.880
2018-12-17 1.600 1.600 1.370 1.370 295.020
2018-12-18 1.440 1.440 1.400 1.400 1,062.680
2018-12-19 1.410 1.410 1.120 1.160 1,656.850
2018-12-20 1.290 1.430 1.240 1.240 1,456.140
2018-12-21 1.170 1.180 0.904 0.904 318.520
2018-12-22 0.938 0.943 0.938 0.941 46.540
2018-12-23 0.932 0.957 0.861 0.861 40.230
2018-12-24 0.877 0.877 0.877 0.877 0.000
2018-12-25 0.824 0.945 0.537 0.941 299.100
2018-12-26 0.944 0.944 0.694 0.694 12.370
2018-12-27 0.658 0.751 0.620 0.620 70.090
2018-12-28 0.672 0.773 0.672 0.773 6.180
2018-12-29 0.743 0.743 0.646 0.721 25.180
2018-12-30 0.740 0.740 0.546 0.546 149.890
2018-12-31 0.525 0.525 0.525 0.525 30.900
2019-01-01 0.544 0.698 0.544 0.643 708.840
2019-01-02 0.656 0.656 0.650 0.650 172.300
2019-01-03 0.630 0.635 0.630 0.635 78.090
2019-01-04 0.641 0.641 0.641 0.641 0.000
2019-01-05 0.638 0.638 0.636 0.636 53.780
2019-01-06 0.677 2.050 0.677 1.030 6,035.600
2019-01-07 1.010 1.420 0.815 0.857 789.890
2019-01-08 0.855 0.902 0.650 0.889 1,453.780
2019-01-09 0.891 0.891 0.873 0.873 130.270
2019-01-10 0.791 0.791 0.783 0.783 47.080
2019-01-11 0.783 0.783 0.775 0.775 130.750
2019-01-12 0.774 0.774 0.767 0.767 9.020
2019-01-13 0.743 0.769 0.743 0.769 142.540
2019-01-14 0.802 0.802 0.802 0.802 0.000
2019-01-15 0.784 0.784 0.784 0.784 0.000
2019-01-16 0.789 0.789 0.789 0.789 0.000
2019-01-17 0.798 0.798 0.798 0.798 0.000
2019-01-18 0.789 0.789 0.789 0.789 0.000
2019-01-19 0.807 0.807 0.807 0.807 0.000
2019-01-20 0.772 0.772 0.772 0.772 0.000
2019-01-21 0.773 0.773 0.773 0.773 0.000
2019-01-22 0.780 0.780 0.780 0.780 0.000
2019-01-23 0.773 0.773 0.773 0.773 0.000
2019-01-24 0.779 0.779 0.779 0.779 0.000
2019-01-25 0.775 0.775 0.775 0.775 0.000
2019-01-26 0.778 0.778 0.778 0.778 0.000
2019-01-27 0.772 0.772 0.772 0.772 0.000
2019-01-28 0.747 0.747 0.747 0.747 0.000
2019-01-29 0.740 0.740 0.740 0.740 0.000
2019-01-30 0.750 0.750 0.750 0.750 0.000
2019-01-31 0.743 0.743 0.743 0.743 0.000
2019-02-01 0.749 0.749 0.749 0.749 0.000
2019-02-02 0.759 0.759 0.759 0.759 0.000
2019-02-03 0.747 0.747 0.747 0.747 0.000
2019-02-04 0.743 0.743 0.743 0.743 0.000
2019-02-05 0.746 0.746 0.746 0.746 0.000
2019-02-06 0.735 0.735 0.735 0.735 0.000
2019-02-07 0.730 0.730 0.730 0.730 0.000
2019-02-08 0.792 0.792 0.792 0.792 0.000
2019-02-09 0.790 0.790 0.790 0.790 0.000
2019-02-10 0.798 0.798 0.798 0.798 0.000
2019-02-11 0.782 0.782 0.782 0.782 0.000
2019-02-12 0.783 0.783 0.783 0.783 0.000
2019-02-13 0.780 0.780 0.780 0.780 0.000
2019-02-14 0.777 0.777 0.777 0.777 0.000
2019-02-15 0.778 0.778 0.778 0.778 0.000
2019-02-16 0.783 0.783 0.783 0.783 0.000
2019-02-17 0.794 0.794 0.794 0.794 0.000
2019-02-18 0.847 0.847 0.847 0.847 0.000
2019-02-19 0.849 0.849 0.849 0.849 0.000
2019-02-20 0.860 0.860 0.860 0.860 0.000
2019-02-21 0.852 0.852 0.852 0.852 0.000
2019-02-22 0.862 0.862 0.862 0.862 0.000
2019-02-23 0.861 0.861 0.861 0.861 0.000

Cryptocurrency Converter & Calculator

=