Rank 1265
AventCoin (AVT)
AVT
Just now
$ 0.21 (5%)
Mkt. Cap.
$ 2.1 M
Vol. 24H
AVT 77,685.202 ($ 16,294.108)
Open 24h
$ 0.2
Low/High 24h
$ 0.2 - $ 0.2199
Last trade
AVT 4,960.120 ( $ 1,041.625) / Bitfinex
Loading chart ...

Description

Twitter

Reddit

Website Live Widget For AventCoin (AVT)

AventCoin (AVT)
0.21 USD (5%)
Rank

1265
MARKET CAP

$ 2.1 M
VOLUME (24H)

$ 16,294.108

Historical data for AventCoin (AVT)

Currency in USD
Open/Close in

From: To:

Date Open High Low Close Volume
2017-10-10 5.000 6.000 2.700 2.850 667,711.050
2017-10-11 2.850 3.600 2.700 3.030 1,151,604.080
2017-10-12 3.030 3.200 2.210 2.590 1,351,638.270
2017-10-13 2.590 2.770 2.230 2.700 1,143,600.770
2017-10-14 2.700 3.860 2.650 3.460 3,402,102.570
2017-10-15 3.460 3.570 2.890 3.340 1,868,090.340
2017-10-16 3.330 4.380 3.180 3.850 4,274,512.630
2017-10-17 3.850 3.950 3.310 3.490 2,195,226.780
2017-10-18 3.500 3.500 2.910 3.150 1,334,389.480
2017-10-19 3.190 3.300 2.800 3.080 1,785,408.670
2017-10-20 3.080 3.690 2.900 3.280 3,037,215.960
2017-10-21 3.280 3.430 2.850 3.000 951,535.500
2017-10-22 3.000 3.200 2.930 3.040 352,650.200
2017-10-23 3.040 3.050 2.410 2.530 732,040.780
2017-10-24 2.530 3.100 2.440 2.830 1,319,039.000
2017-10-25 2.830 2.850 2.550 2.690 293,671.180
2017-10-26 2.690 2.780 2.530 2.690 861,612.770
2017-10-27 2.600 2.880 2.510 2.660 717,966.640
2017-10-28 2.660 2.670 2.530 2.560 305,562.380
2017-10-29 2.600 2.690 2.450 2.550 591,596.650
2017-10-30 2.550 2.550 2.470 2.540 171,432.850
2017-10-31 2.540 2.560 2.250 2.310 351,506.740
2017-11-01 2.310 2.480 2.130 2.150 456,829.180
2017-11-02 2.130 2.220 1.860 2.000 421,395.650
2017-11-03 2.000 2.310 1.960 2.250 214,897.650
2017-11-04 2.260 2.540 2.140 2.160 476,198.910
2017-11-05 2.160 2.230 2.070 2.080 212,785.160
2017-11-06 2.080 2.140 1.900 2.010 206,844.850
2017-11-07 2.010 2.120 1.950 2.030 175,612.930
2017-11-08 2.030 2.300 1.970 2.230 541,442.230
2017-11-09 2.230 3.600 2.210 3.150 2,849,371.860
2017-11-10 3.150 3.300 2.510 2.660 1,528,889.320
2017-11-11 2.660 2.950 2.550 2.880 599,556.180
2017-11-12 2.890 2.890 2.300 2.380 688,158.770
2017-11-13 2.380 2.790 2.320 2.590 305,494.470
2017-11-14 2.590 2.790 2.560 2.630 171,709.650
2017-11-15 2.630 2.730 2.350 2.460 375,011.770
2017-11-16 2.460 2.550 2.320 2.430 576,167.450
2017-11-17 2.430 2.480 2.260 2.430 311,628.190
2017-11-18 2.430 2.510 2.330 2.490 281,354.440
2017-11-19 2.490 2.510 2.410 2.490 240,260.750
2017-11-20 2.490 2.490 2.280 2.290 448,417.260
2017-11-21 2.340 2.870 2.270 2.660 1,170,451.050
2017-11-22 2.660 2.850 2.620 2.720 628,307.120
2017-11-23 2.730 2.790 2.630 2.650 357,179.000
2017-11-24 2.650 2.700 2.500 2.660 364,896.560
2017-11-25 2.660 3.300 2.610 3.130 1,106,074.900
2017-11-26 2.930 2.930 2.930 2.930 9,492.060
2017-11-27 2.970 3.170 2.860 3.020 717,965.990
2017-11-28 3.020 3.200 2.950 3.000 572,538.010
2017-11-29 3.000 3.520 2.400 2.560 1,834,026.340
2017-11-30 2.560 2.790 2.250 2.600 589,509.790
2017-12-01 2.600 2.840 2.500 2.770 354,285.480
2017-12-02 2.770 2.830 2.600 2.750 240,545.940
2017-12-03 2.770 3.020 2.700 3.010 505,560.300
2017-12-04 3.010 3.090 2.730 2.970 449,799.860
2017-12-05 2.970 3.990 2.870 3.830 2,066,706.810
2017-12-06 3.780 5.450 3.750 4.200 3,631,093.910
2017-12-07 4.110 4.160 2.910 3.190 1,602,875.700
2017-12-08 3.190 3.760 2.700 3.580 1,342,231.090
2017-12-09 3.590 4.620 3.250 4.060 1,926,368.510
2017-12-10 4.060 4.200 3.450 3.880 1,179,015.760
2017-12-11 3.880 4.140 3.700 4.010 957,645.130
2017-12-12 4.010 4.470 3.880 4.120 1,431,882.380
2017-12-13 4.120 4.170 3.740 4.060 1,386,943.500
2017-12-14 4.060 4.720 3.850 4.610 1,052,286.150
2017-12-15 4.610 4.750 4.010 4.270 1,274,258.340
2017-12-16 4.270 4.450 4.140 4.300 846,491.590
2017-12-17 4.300 4.590 4.140 4.180 1,290,714.070
2017-12-18 4.180 4.400 3.770 4.380 1,228,046.940
2017-12-19 4.380 4.470 3.900 4.130 1,665,816.460
2017-12-20 4.130 4.220 3.560 3.910 1,173,720.400
2017-12-21 3.910 4.510 3.720 4.100 1,344,880.250
2017-12-22 4.100 4.120 2.370 3.020 1,334,068.870
2017-12-23 3.020 3.890 3.020 3.520 773,377.450
2017-12-24 3.520 5.100 3.100 4.310 2,975,225.910
2017-12-25 4.310 4.900 4.200 4.520 1,641,467.610
2017-12-26 4.520 4.840 4.430 4.460 611,664.150
2017-12-27 4.460 4.790 4.100 4.410 884,627.040
2017-12-28 4.410 4.450 3.560 3.950 388,550.550
2017-12-29 3.950 4.280 3.810 4.030 247,655.830
2017-12-30 4.030 4.030 3.260 3.800 419,164.430
2017-12-31 3.800 3.940 3.570 3.770 237,847.950
2018-01-01 3.770 4.680 3.630 4.350 500,375.620
2018-01-02 4.350 4.870 4.200 4.820 634,652.610
2018-01-03 4.820 5.240 4.700 4.940 698,938.450
2018-01-04 4.940 5.000 4.480 4.580 607,788.740
2018-01-05 4.580 4.980 4.560 4.740 546,489.090
2018-01-06 4.740 6.600 4.640 5.910 2,368,498.520
2018-01-07 5.910 6.950 5.800 6.950 1,271,464.530
2018-01-08 6.950 6.950 5.190 5.780 1,048,248.860
2018-01-09 5.780 6.850 5.630 5.870 722,337.170
2018-01-10 5.870 6.020 4.850 5.640 617,464.910
2018-01-11 5.640 6.620 4.080 5.350 1,574,235.850
2018-01-12 5.350 6.100 4.500 5.480 579,338.710
2018-01-13 5.480 6.100 5.300 5.390 739,758.740
2018-01-14 5.390 5.450 4.520 4.950 579,770.990
2018-01-15 4.950 5.030 4.460 4.550 197,575.940
2018-01-16 4.550 4.550 2.130 2.780 1,439,786.900
2018-01-17 2.780 3.520 2.230 3.210 803,883.140
2018-01-18 3.210 3.690 2.900 2.910 416,636.860
2018-01-19 2.910 3.390 2.860 3.120 238,766.730
2018-01-20 3.120 4.300 3.120 3.900 502,072.920
2018-01-21 3.900 4.130 3.140 3.340 378,790.320
2018-01-22 3.340 3.890 2.850 3.250 400,873.810
2018-01-23 3.250 3.800 3.020 3.550 320,149.940
2018-01-24 3.550 3.970 3.550 3.730 389,097.540
2018-01-25 3.730 3.750 3.300 3.450 295,120.770
2018-01-26 3.450 4.130 3.200 3.850 306,768.530
2018-01-27 3.850 4.740 3.850 4.360 775,193.570
2018-01-28 4.360 4.570 4.010 4.130 267,936.010
2018-01-29 4.110 4.200 3.700 3.940 233,602.280
2018-01-30 3.940 3.940 2.930 3.110 390,867.880
2018-01-31 3.110 3.180 2.930 3.030 172,558.610
2018-02-01 3.030 3.180 2.570 2.780 324,962.730
2018-02-02 2.780 2.780 2.250 2.470 297,313.530
2018-02-03 2.470 3.030 2.300 3.020 123,262.770
2018-02-04 3.020 3.090 2.510 2.530 171,983.650
2018-02-05 2.530 2.850 1.920 2.060 290,804.340
2018-02-06 2.060 2.600 1.770 2.340 201,031.230
2018-02-07 2.340 2.680 2.210 2.210 169,838.430
2018-02-08 2.210 2.550 2.210 2.440 145,644.650
2018-02-09 2.440 2.590 2.300 2.500 99,976.690
2018-02-10 2.500 2.590 2.260 2.390 107,244.950
2018-02-11 2.390 2.400 2.000 2.150 124,175.990
2018-02-12 2.140 2.300 2.140 2.260 64,828.190
2018-02-13 2.260 2.290 2.180 2.200 62,683.680
2018-02-14 2.200 2.360 2.180 2.310 120,221.700
2018-02-15 2.310 2.490 2.300 2.350 136,731.330
2018-02-16 2.350 2.470 2.350 2.450 105,438.340
2018-02-17 2.450 2.700 2.440 2.680 138,290.400
2018-02-18 2.680 2.700 2.100 2.410 229,615.410
2018-02-19 2.410 2.610 2.370 2.560 133,427.740
2018-02-20 2.560 2.680 2.400 2.490 174,347.400
2018-02-21 2.490 2.540 2.020 2.100 325,682.980
2018-02-22 2.100 2.280 1.830 1.950 191,003.990
2018-02-23 1.950 2.250 1.800 2.130 234,580.020
2018-02-24 2.130 2.220 1.800 1.870 231,512.800
2018-02-25 1.870 2.160 1.840 1.990 150,777.970
2018-02-26 1.990 2.270 1.920 2.150 112,201.650
2018-02-27 2.150 2.220 2.070 2.120 114,433.650
2018-02-28 2.120 2.230 1.900 1.940 79,162.830
2018-03-01 1.940 2.120 1.920 2.040 57,466.770
2018-03-02 2.040 2.120 1.970 2.010 39,217.000
2018-03-03 2.010 2.060 1.980 1.980 30,015.050
2018-03-04 1.980 2.100 1.940 2.020 41,511.760
2018-03-05 2.020 2.100 1.950 1.970 28,257.670
2018-03-06 1.970 1.970 1.620 1.740 113,793.400
2018-03-07 1.740 1.770 1.370 1.420 179,752.970
2018-03-08 1.420 1.600 1.300 1.410 106,990.800
2018-03-09 1.410 1.510 1.210 1.410 66,941.830
2018-03-10 1.410 1.490 1.340 1.340 30,259.270
2018-03-11 1.340 1.450 1.250 1.400 72,935.980
2018-03-12 1.400 1.470 1.330 1.370 88,709.760
2018-03-13 1.370 1.430 1.200 1.350 61,066.070
2018-03-14 1.350 1.560 1.100 1.170 79,184.790
2018-03-15 1.170 1.290 1.020 1.190 45,290.790
2018-03-16 1.190 1.380 1.130 1.240 27,639.260
2018-03-17 1.240 1.370 1.150 1.220 21,386.290
2018-03-18 1.220 1.220 0.970 1.100 125,877.870
2018-03-19 1.100 1.220 1.100 1.130 62,227.480
2018-03-20 1.130 1.250 1.100 1.200 99,924.820
2018-03-21 1.200 1.250 1.110 1.180 75,146.500
2018-03-22 1.180 1.200 1.120 1.150 32,771.100
2018-03-23 1.150 1.190 1.050 1.180 54,344.070
2018-03-24 1.180 1.240 1.080 1.150 26,231.140
2018-03-25 1.150 1.200 1.110 1.150 8,740.600
2018-03-26 1.150 1.180 1.050 1.090 16,412.880
2018-03-27 1.090 1.110 1.000 1.030 35,492.330
2018-03-28 1.030 1.090 1.020 1.020 9,060.390
2018-03-29 1.020 1.060 0.886 0.900 29,521.700
2018-03-30 0.900 0.937 0.886 0.899 8,971.590
2018-03-31 0.899 1.150 0.889 0.996 33,792.970
2018-04-01 0.996 1.010 0.907 0.976 20,568.550
2018-04-02 0.976 0.998 0.891 0.960 17,846.140
2018-04-03 0.960 1.030 0.960 1.020 18,920.620
2018-04-04 1.020 1.020 0.865 0.891 10,700.060
2018-04-05 0.891 0.933 0.821 0.888 65,743.570
2018-04-06 0.888 0.890 0.832 0.845 3,664.030
2018-04-07 0.845 0.890 0.840 0.860 12,432.730
2018-04-08 0.860 0.860 0.831 0.860 38,747.800
2018-04-09 0.860 0.895 0.823 0.829 17,818.750
2018-04-10 0.829 0.895 0.827 0.890 47,708.340
2018-04-11 0.890 0.890 0.845 0.890 17,343.020
2018-04-12 0.890 1.000 0.878 1.000 97,474.990
2018-04-13 1.000 1.140 0.990 1.130 97,287.620
2018-04-14 1.130 1.180 1.060 1.140 21,357.540
2018-04-15 1.140 1.380 1.060 1.250 63,175.550
2018-04-16 1.250 1.290 1.120 1.130 19,940.070
2018-04-17 1.130 1.290 1.130 1.200 29,893.410
2018-04-18 1.200 1.350 1.160 1.310 46,857.760
2018-04-19 1.320 1.330 1.260 1.290 77,201.870
2018-04-20 1.290 1.420 1.290 1.390 101,654.690
2018-04-21 1.390 1.600 1.310 1.500 126,854.570
2018-04-22 1.500 1.650 1.380 1.470 159,958.590
2018-04-23 1.470 1.550 1.430 1.510 65,232.180
2018-04-24 1.510 1.720 1.460 1.650 229,551.300
2018-04-25 1.650 1.760 1.480 1.760 617,290.240
2018-04-26 1.760 1.760 1.650 1.730 123,415.520
2018-04-27 1.730 1.730 1.610 1.610 101,481.440
2018-04-28 1.610 1.680 1.580 1.670 32,689.750
2018-04-29 1.670 1.670 1.600 1.650 33,479.780
2018-04-30 1.650 1.650 1.520 1.530 60,688.180
2018-05-01 1.530 1.660 1.410 1.540 128,036.100
2018-05-02 1.540 1.640 1.530 1.570 53,114.110
2018-05-03 1.570 1.730 1.570 1.710 108,897.980
2018-05-04 1.710 1.710 1.540 1.660 69,045.170
2018-05-05 1.640 1.700 1.630 1.640 29,708.640
2018-05-06 1.640 1.940 1.600 1.890 317,348.580
2018-05-07 1.890 1.940 1.670 1.800 187,499.340
2018-05-08 1.800 1.900 1.690 1.760 80,645.180
2018-05-09 1.760 1.840 1.680 1.800 35,138.130
2018-05-10 1.800 1.850 1.630 1.690 42,837.300
2018-05-11 1.690 1.750 1.330 1.400 110,777.760
2018-05-12 1.400 1.520 1.400 1.440 29,885.290
2018-05-13 1.440 1.490 1.400 1.450 39,294.050
2018-05-14 1.450 1.500 1.380 1.500 23,427.540
2018-05-15 1.500 1.560 1.420 1.450 36,585.560
2018-05-16 1.450 1.470 1.380 1.470 27,135.650
2018-05-17 1.470 1.530 1.390 1.400 29,003.680
2018-05-18 1.400 1.470 1.350 1.380 76,610.870
2018-05-19 1.380 1.420 1.230 1.360 67,938.280
2018-05-20 1.360 1.400 1.290 1.400 10,035.330
2018-05-21 1.400 1.400 1.270 1.270 21,034.260
2018-05-22 1.270 1.330 1.210 1.210 14,117.980
2018-05-23 1.210 1.260 1.120 1.200 9,503.630
2018-05-24 1.200 1.200 0.728 1.170 61,207.860
2018-05-25 1.170 1.210 1.070 1.070 17,096.170
2018-05-26 1.070 1.160 1.060 1.090 23,155.240
2018-05-27 1.090 1.160 1.060 1.070 8,182.630
2018-05-28 1.070 1.070 0.928 0.928 18,028.470
2018-05-29 0.928 1.090 0.907 0.959 20,576.720
2018-05-30 0.959 1.070 0.959 1.010 9,255.540
2018-05-31 1.010 1.150 1.010 1.140 15,960.850
2018-06-01 1.140 1.170 1.050 1.100 14,167.940
2018-06-02 1.100 1.120 1.050 1.050 5,507.050
2018-06-03 1.050 1.100 1.020 1.030 11,773.900
2018-06-04 1.030 1.090 0.951 0.951 23,927.980
2018-06-05 0.951 1.030 0.929 1.000 24,015.030
2018-06-06 1.000 1.000 0.931 0.952 7,824.340
2018-06-07 0.952 1.000 0.934 0.991 11,842.760
2018-06-08 0.991 0.994 0.911 0.934 10,729.810
2018-06-09 0.934 0.975 0.900 0.911 12,640.100
2018-06-10 0.911 0.920 0.782 0.806 11,810.860
2018-06-11 0.806 0.813 0.770 0.798 4,099.120
2018-06-12 0.798 0.891 0.770 0.780 14,026.890
2018-06-13 0.780 0.815 0.762 0.767 15,613.760
2018-06-14 0.767 0.824 0.740 0.783 7,831.910
2018-06-15 0.783 0.787 0.726 0.762 9,946.160
2018-06-16 0.762 0.825 0.755 0.769 3,288.520
2018-06-17 0.769 0.822 0.760 0.769 2,714.530
2018-06-18 0.769 0.832 0.750 0.793 12,632.110
2018-06-19 0.793 1.010 0.772 1.010 37,062.190
2018-06-20 1.010 1.080 0.896 1.030 45,424.050
2018-06-21 1.030 1.090 0.950 0.960 25,470.600
2018-06-22 0.960 0.960 0.871 0.902 71,269.060
2018-06-23 0.902 0.932 0.869 0.931 9,791.450
2018-06-24 0.931 0.936 0.818 0.880 11,669.050
2018-06-25 0.880 0.967 0.859 0.868 8,964.620
2018-06-26 0.868 0.967 0.868 0.910 4,733.580
2018-06-27 0.910 0.957 0.904 0.915 4,246.010
2018-06-28 0.915 0.956 0.869 0.880 8,204.240
2018-06-29 0.880 0.958 0.880 0.958 6,247.740
2018-06-30 0.958 0.982 0.927 0.945 4,316.040
2018-07-01 0.945 0.945 0.912 0.912 14,401.090
2018-07-02 0.912 0.950 0.800 0.937 21,481.490
2018-07-03 0.937 0.983 0.900 0.918 58,050.910
2018-07-04 0.918 0.942 0.892 0.894 7,323.720
2018-07-05 0.894 0.944 0.873 0.904 7,710.920
2018-07-06 0.904 0.920 0.892 0.916 3,546.090
2018-07-07 0.916 0.935 0.813 0.820 20,986.360
2018-07-08 0.820 0.950 0.820 0.897 5,432.800
2018-07-09 0.897 0.919 0.831 0.882 12,627.440
2018-07-10 0.882 0.950 0.830 0.840 8,825.110
2018-07-11 0.831 0.882 0.827 0.881 866.390
2018-07-12 0.881 0.942 0.840 0.840 5,838.060
2018-07-13 0.840 0.940 0.840 0.880 3,041.320
2018-07-14 0.880 0.930 0.800 0.855 7,411.120
2018-07-15 0.855 0.920 0.790 0.852 6,491.250
2018-07-16 0.852 0.990 0.802 0.904 15,081.890
2018-07-17 0.904 1.020 0.904 1.020 17,860.060
2018-07-18 1.020 1.020 0.923 0.948 18,027.450
2018-07-19 0.950 0.994 0.948 0.950 15,671.890
2018-07-20 0.950 0.984 0.950 0.950 5,036.330
2018-07-21 0.950 0.980 0.950 0.950 2,146.930
2018-07-22 0.950 0.950 0.919 0.919 13,842.900
2018-07-23 0.919 0.989 0.919 0.941 17,405.180
2018-07-24 0.941 1.000 0.933 1.000 17,365.450
2018-07-25 1.000 1.000 0.940 0.940 1,980.610
2018-07-26 0.940 1.000 0.920 0.933 6,720.310
2018-07-27 0.933 0.963 0.919 0.961 4,352.710
2018-07-28 0.961 0.961 0.919 0.925 1,467.040
2018-07-29 0.925 0.957 0.919 0.953 1,110.560
2018-07-30 0.953 0.953 0.880 0.880 3,476.530
2018-07-31 0.880 0.946 0.861 0.861 3,621.100
2018-08-01 0.861 0.861 0.781 0.798 12,880.810
2018-08-02 0.798 0.816 0.777 0.777 13,736.580
2018-08-03 0.777 0.777 0.722 0.732 29,353.650
2018-08-04 0.732 0.805 0.712 0.712 3,268.780
2018-08-05 0.712 0.755 0.696 0.696 1,671.620
2018-08-06 0.696 0.725 0.655 0.676 9,510.830
2018-08-07 0.681 0.710 0.620 0.631 7,408.660
2018-08-08 0.631 0.691 0.600 0.600 7,086.680
2018-08-09 0.600 0.700 0.555 0.651 6,899.770
2018-08-10 0.651 0.651 0.522 0.631 3,794.870
2018-08-11 0.631 0.631 0.510 0.591 8,476.890
2018-08-12 0.596 0.596 0.510 0.580 22,757.770
2018-08-13 0.580 0.630 0.510 0.600 69,665.030
2018-08-14 0.600 0.600 0.489 0.590 20,533.720
2018-08-15 0.590 0.600 0.471 0.550 4,359.210
2018-08-16 0.550 0.570 0.517 0.520 2,041.800
2018-08-17 0.517 0.589 0.511 0.580 8,083.670
2018-08-18 0.580 0.580 0.516 0.570 6,060.010
2018-08-19 0.570 0.570 0.516 0.525 2,467.600
2018-08-20 0.525 0.548 0.517 0.517 3,449.930
2018-08-21 0.517 0.520 0.510 0.510 4,805.800
2018-08-22 0.510 0.547 0.510 0.510 7,817.060
2018-08-23 0.510 0.524 0.503 0.523 1,172.680
2018-08-24 0.523 0.523 0.523 0.523 0.000
2018-08-25 0.524 0.524 0.503 0.503 137.250
2018-08-26 0.503 0.521 0.503 0.503 990.840
2018-08-27 0.503 0.524 0.470 0.523 5,133.790
2018-08-28 0.523 0.556 0.480 0.556 4,058.300
2018-08-29 0.556 0.556 0.514 0.535 937.120
2018-08-30 0.535 0.539 0.511 0.529 337.410
2018-08-31 0.529 0.539 0.489 0.539 646.100
2018-09-01 0.539 0.649 0.493 0.532 8,374.430
2018-09-02 0.532 0.611 0.530 0.540 1,657.400
2018-09-03 0.540 0.540 0.530 0.540 134.640
2018-09-04 0.540 0.579 0.530 0.532 4,012.310
2018-09-05 0.532 0.532 0.480 0.480 3,267.550
2018-09-06 0.480 0.508 0.424 0.480 4,256.940
2018-09-07 0.480 0.480 0.400 0.414 4,491.170
2018-09-08 0.414 0.450 0.396 0.437 5,565.090
2018-09-09 0.437 0.479 0.405 0.426 4,084.930
2018-09-10 0.426 0.433 0.390 0.426 2,156.320
2018-09-11 0.426 0.426 0.378 0.378 671.680
2018-09-12 0.378 0.396 0.351 0.396 3,136.790
2018-09-13 0.396 0.473 0.355 0.365 890.650
2018-09-14 0.365 0.470 0.362 0.415 2,740.480
2018-09-15 0.415 0.441 0.400 0.420 730.590
2018-09-16 0.420 0.420 0.400 0.400 31.550
2018-09-17 0.400 0.400 0.390 0.390 2,374.250
2018-09-18 0.390 0.441 0.390 0.422 938.690
2018-09-19 0.422 0.422 0.403 0.403 40.300
2018-09-20 0.403 0.430 0.403 0.430 1,631.610
2018-09-21 0.430 0.470 0.407 0.417 3,125.620
2018-09-22 0.417 0.470 0.417 0.434 844.890
2018-09-23 0.434 0.455 0.430 0.430 303.270
2018-09-24 0.430 0.450 0.430 0.430 867.560
2018-09-25 0.430 0.450 0.403 0.420 932.310
2018-09-26 0.420 0.467 0.403 0.460 246.360
2018-09-27 0.460 0.467 0.404 0.405 1,309.020
2018-09-28 0.405 0.467 0.405 0.430 749.710
2018-09-29 0.430 0.459 0.405 0.442 2,058.370
2018-09-30 0.442 0.467 0.414 0.465 625.900
2018-10-01 0.465 0.465 0.417 0.420 1,282.460
2018-10-02 0.420 0.441 0.414 0.414 319.100
2018-10-03 0.414 0.433 0.405 0.405 1,542.600
2018-10-04 0.405 0.437 0.405 0.437 218.320
2018-10-05 0.437 0.450 0.406 0.406 1,692.930
2018-10-06 0.406 0.448 0.406 0.428 147.910
2018-10-07 0.428 0.440 0.372 0.437 6,235.410
2018-10-08 0.437 0.437 0.406 0.412 2,430.260
2018-10-09 0.412 0.412 0.405 0.407 665.860
2018-10-10 0.407 0.407 0.405 0.406 49.390
2018-10-11 0.406 0.425 0.372 0.374 2,282.180
2018-10-12 0.374 0.404 0.373 0.375 680.000
2018-10-13 0.375 0.375 0.375 0.375 470.980
2018-10-14 0.375 0.375 0.372 0.372 522.880
2018-10-15 0.372 0.420 0.361 0.370 3,834.890
2018-10-16 0.370 0.380 0.370 0.372 197.600
2018-10-17 0.372 0.392 0.372 0.392 353.740
2018-10-18 0.392 0.392 0.372 0.372 2,898.730
2018-10-19 0.372 0.391 0.372 0.386 811.550
2018-10-20 0.386 0.449 0.372 0.378 4,941.610
2018-10-21 0.378 0.415 0.378 0.389 878.220
2018-10-22 0.389 0.426 0.372 0.372 856.970
2018-10-23 0.372 0.390 0.372 0.390 168.420
2018-10-24 0.390 0.413 0.390 0.390 734.640
2018-10-25 0.390 0.390 0.376 0.376 205.430
2018-10-26 0.376 0.395 0.372 0.395 923.370
2018-10-27 0.395 0.400 0.380 0.400 710.310
2018-10-28 0.400 0.400 0.380 0.380 1,029.320
2018-10-29 0.380 0.396 0.372 0.372 10,556.510
2018-10-30 0.372 0.386 0.372 0.372 689.200
2018-10-31 0.372 0.386 0.372 0.372 839.580
2018-11-01 0.372 0.384 0.372 0.372 1,815.900
2018-11-02 0.372 0.379 0.372 0.372 6,293.460
2018-11-03 0.372 0.389 0.372 0.381 1,721.940
2018-11-04 0.381 0.400 0.372 0.373 2,726.090
2018-11-05 0.373 0.390 0.361 0.361 2,644.770
2018-11-06 0.361 0.397 0.361 0.390 1,426.190
2018-11-07 0.390 0.410 0.390 0.391 1,711.380
2018-11-08 0.391 0.400 0.373 0.374 675.920
2018-11-09 0.374 0.398 0.368 0.371 1,203.280
2018-11-10 0.371 0.398 0.370 0.397 119.880
2018-11-11 0.397 0.397 0.375 0.375 168.870
2018-11-12 0.375 0.390 0.372 0.377 35.990
2018-11-13 0.377 0.390 0.367 0.367 1,147.700
2018-11-14 0.367 0.367 0.275 0.284 13,677.220
2018-11-15 0.284 0.323 0.275 0.323 2,522.470
2018-11-16 0.323 0.323 0.276 0.276 397.720
2018-11-17 0.276 0.298 0.260 0.260 444.520
2018-11-18 0.260 0.294 0.260 0.280 439.220
2018-11-19 0.280 0.290 0.232 0.232 2,271.240
2018-11-20 0.232 0.260 0.219 0.219 1,552.330
2018-11-21 0.219 0.244 0.210 0.220 1,119.880
2018-11-22 0.220 0.244 0.220 0.220 256.790
2018-11-23 0.220 0.233 0.210 0.233 394.440
2018-11-24 0.233 0.233 0.206 0.222 1,421.830
2018-11-25 0.222 0.232 0.205 0.232 1,867.860
2018-11-26 0.232 0.232 0.205 0.205 918.200
2018-11-27 0.205 0.228 0.205 0.205 2,253.690
2018-11-28 0.205 0.225 0.205 0.225 583.860
2018-11-29 0.225 0.228 0.205 0.205 689.930
2018-11-30 0.205 0.226 0.205 0.205 134.350
2018-12-01 0.205 0.220 0.205 0.220 515.450
2018-12-02 0.220 0.230 0.219 0.220 43.090
2018-12-03 0.220 0.220 0.205 0.205 115.450
2018-12-04 0.205 0.205 0.205 0.205 170.930
2018-12-05 0.205 0.205 0.180 0.180 832.410
2018-12-06 0.180 0.208 0.170 0.170 321.100
2018-12-07 0.170 0.201 0.150 0.160 859.690
2018-12-08 0.160 0.189 0.160 0.161 831.430
2018-12-09 0.161 0.179 0.160 0.160 586.470
2018-12-10 0.160 0.165 0.160 0.165 48.320
2018-12-11 0.165 0.200 0.164 0.165 940.350
2018-12-12 0.165 0.191 0.164 0.164 290.480
2018-12-13 0.164 0.164 0.160 0.160 83.650
2018-12-14 0.160 0.181 0.160 0.160 591.230
2018-12-15 0.160 0.183 0.160 0.182 490.280
2018-12-16 0.182 0.194 0.161 0.161 991.830
2018-12-17 0.161 0.189 0.161 0.188 253.610
2018-12-18 0.188 0.188 0.170 0.170 51.600
2018-12-19 0.170 0.210 0.166 0.166 939.470
2018-12-20 0.166 0.208 0.162 0.208 638.080
2018-12-21 0.208 0.208 0.180 0.207 629.850
2018-12-22 0.207 0.230 0.207 0.230 77.430
2018-12-23 0.230 0.230 0.208 0.220 406.570
2018-12-24 0.220 0.240 0.200 0.200 480.330
2018-12-25 0.200 0.200 0.190 0.200 66.010
2018-12-26 0.200 0.240 0.170 0.197 222.610
2018-12-27 0.197 0.197 0.170 0.170 427.210
2018-12-28 0.170 0.215 0.170 0.205 92.140
2018-12-29 0.205 0.205 0.180 0.197 121.990
2018-12-30 0.197 0.197 0.170 0.170 580.270
2018-12-31 0.170 0.191 0.170 0.172 87.110
2019-01-01 0.172 0.190 0.172 0.172 128.410
2019-01-02 0.172 0.193 0.172 0.172 101.260
2019-01-03 0.172 0.195 0.172 0.192 556.090
2019-01-04 0.192 0.199 0.192 0.192 34.960
2019-01-05 0.192 0.200 0.173 0.200 350.100
2019-01-06 0.200 0.200 0.173 0.174 686.710
2019-01-07 0.174 0.219 0.174 0.218 238.890
2019-01-08 0.218 0.240 0.180 0.240 2,353.340
2019-01-09 0.240 0.243 0.200 0.243 1,463.770
2019-01-10 0.243 0.243 0.200 0.200 1,391.380
2019-01-11 0.200 0.200 0.200 0.200 399.200
2019-01-12 0.200 0.200 0.200 0.200 79.270
2019-01-13 0.200 0.200 0.200 0.200 2,537.300
2019-01-14 0.200 0.200 0.200 0.200 527.800
2019-01-15 0.200 0.200 0.200 0.200 324.580
2019-01-16 0.200 0.219 0.200 0.200 1,068.910
2019-01-17 0.200 0.220 0.200 0.200 16,670.090
2019-01-18 0.200 0.200 0.200 0.200 0.000

Cryptocurrency Converter & Calculator

=
Ускорренный обмен криптовалют