Главная Конвертер Виджет Кран Форум Ротатор FAQ Contact
Total Coins: 2025
Total Market Cap: $ 3,589,862,291,002,154
24H Trade Volume: $ 5,721,065,883
Night Mode
Rank 1146
DubaiCoin (DBIX)
DBIX
Just now
$ 0.3988534 (-15.38%)
Buy / Sell DBIX
Mkt. Cap.
$ 890.6 K
Vol. 24H
DBIX 0 ($ 0)
Open 24h
$ 0.4713722
Low/High 24h
$ 0.3988534 - $ 0.5076316
Last trade
DBIX 0 ( $ 0) / HitBTC
Loading chart ...

Description

Facebook

Twitter

Reddit

Code Repositories Github

Website Live Widget For DubaiCoin (DBIX)

DubaiCoin (DBIX)
0.3988534 USD (-15.38%)
Rank

1146
MARKET CAP

$ 890.6 K
VOLUME (24H)

$ 0

Historical data for DubaiCoin (DBIX)

Currency in USD
Open/Close in

From: To:

Date Open High Low Close Volume
2017-04-03 41.300 41.300 3.030 3.030 1,494.090
2017-04-04 3.020 3.080 2.060 3.080 261.580
2017-04-05 3.050 3.050 0.480 0.828 7,159.040
2017-04-06 0.871 1.380 0.871 1.380 2,529.870
2017-04-07 1.380 1.400 0.882 1.190 7,807.090
2017-04-08 1.180 1.180 0.918 1.070 532.120
2017-04-09 1.100 1.140 0.976 1.080 1,326.210
2017-04-10 1.080 1.080 0.761 0.845 1,132.580
2017-04-11 0.854 1.040 0.761 0.968 4,371.870
2017-04-12 0.962 1.080 0.934 0.992 4,477.060
2017-04-13 0.963 1.270 0.919 1.110 3,326.870
2017-04-14 1.110 1.180 0.977 1.050 5,408.290
2017-04-15 1.050 1.400 1.030 1.220 11,498.780
2017-04-16 1.220 1.520 1.140 1.290 4,698.610
2017-04-17 1.310 1.640 1.220 1.430 8,152.100
2017-04-18 1.450 1.450 1.240 1.340 4,713.200
2017-04-19 1.350 1.520 1.270 1.330 9,071.230
2017-04-20 1.350 1.720 1.310 1.500 7,499.460
2017-04-21 1.510 1.730 1.390 1.390 9,180.640
2017-04-22 1.380 2.060 1.310 1.820 9,830.060
2017-04-23 1.830 3.620 1.820 2.740 29,382.910
2017-04-24 2.730 3.350 2.500 2.900 22,795.020
2017-04-25 2.930 3.130 2.780 2.780 12,034.870
2017-04-26 2.830 3.170 2.660 3.090 13,782.300
2017-04-27 3.200 3.210 2.870 3.160 9,903.160
2017-04-28 3.150 3.150 2.670 2.850 4,628.680
2017-04-29 2.870 3.570 2.690 3.150 10,917.650
2017-04-30 3.190 3.320 3.080 3.080 7,315.490
2017-05-01 3.220 3.380 3.120 3.160 11,242.580
2017-05-02 3.220 3.320 2.330 2.330 16,160.760
2017-05-03 2.390 3.420 2.390 3.170 17,777.990
2017-05-04 3.230 3.470 2.580 2.580 6,228.460
2017-05-05 2.560 3.000 2.560 2.800 8,325.440
2017-05-06 2.870 3.110 2.060 2.860 13,464.820
2017-05-07 2.880 3.190 2.380 2.520 6,655.620
2017-05-08 2.700 2.980 2.330 2.490 8,473.820
2017-05-09 2.540 2.780 2.390 2.540 6,344.820
2017-05-10 2.620 2.700 2.370 2.600 3,987.650
2017-05-11 2.700 3.350 2.700 3.180 6,082.800
2017-05-12 2.950 2.950 2.950 2.950 0.000
2017-05-13 3.090 3.090 2.620 2.770 4,894.650
2017-05-14 2.780 3.190 2.780 3.090 11,248.530
2017-05-15 2.980 3.060 2.500 2.620 4,453.790
2017-05-16 2.660 2.930 2.420 2.680 7,192.450
2017-05-17 2.790 2.790 2.490 2.510 8,218.090
2017-05-18 2.620 2.720 1.490 2.670 6,090.560
2017-05-19 2.780 2.820 2.550 2.650 689.690
2017-05-20 2.750 2.840 2.610 2.610 2,630.180
2017-05-21 2.620 2.960 2.620 2.830 7,124.330
2017-05-22 2.940 3.030 2.700 2.800 8,946.700
2017-05-23 2.990 3.150 2.730 2.880 12,038.170
2017-05-24 3.100 3.330 3.100 3.280 8,141.450
2017-05-25 3.090 3.090 2.660 2.870 5,485.570
2017-05-26 2.790 2.870 2.780 2.810 544.410
2017-05-27 2.340 2.420 2.140 2.160 1,164.130
2017-05-28 2.300 2.510 2.220 2.380 3,507.140
2017-05-29 2.480 3.860 2.480 3.640 12,536.450
2017-05-30 3.500 3.860 3.360 3.460 8,516.200
2017-05-31 3.630 4.610 3.630 4.160 11,619.050
2017-06-01 4.350 4.830 4.010 4.600 3,712.060
2017-06-02 4.690 4.990 4.130 4.190 16,757.780
2017-06-03 4.280 4.610 3.530 3.950 9,800.110
2017-06-04 3.910 4.170 3.460 3.770 1,348.600
2017-06-05 4.170 4.870 3.620 4.620 5,834.320
2017-06-06 4.900 6.030 4.370 4.800 18,147.260
2017-06-07 4.500 5.380 4.310 4.500 7,300.310
2017-06-08 4.680 4.880 4.160 4.800 6,574.900
2017-06-09 4.820 5.030 4.350 4.640 5,640.890
2017-06-10 4.780 4.910 3.910 4.290 4,643.880
2017-06-11 4.400 5.200 4.190 5.170 5,549.370
2017-06-12 4.620 5.070 3.750 4.350 22,279.830
2017-06-13 4.440 5.670 4.440 5.400 17,303.710
2017-06-14 4.910 5.160 4.610 5.070 31,817.390
2017-06-15 5.020 5.370 4.590 4.720 8,519.180
2017-06-16 4.840 5.520 4.580 4.960 4,065.270
2017-06-17 5.250 6.310 5.140 5.550 7,461.480
2017-06-18 5.310 6.350 5.250 6.350 28,621.610
2017-06-19 6.540 8.400 6.280 7.870 23,570.650
2017-06-20 8.280 9.360 6.910 8.550 26,127.350
2017-06-21 8.310 8.840 8.170 8.540 5,649.300
2017-06-22 8.500 8.850 8.090 8.590 5,168.260
2017-06-23 8.550 10.410 8.130 10.310 40,133.740
2017-06-24 9.850 10.010 9.070 9.760 39,533.860
2017-06-25 9.580 9.810 9.300 9.510 29,156.230
2017-06-26 9.160 9.370 7.210 9.040 21,814.970
2017-06-27 9.550 9.790 8.630 9.390 11,989.900
2017-06-28 9.370 12.810 9.320 12.760 115,625.000
2017-06-29 12.660 12.720 11.130 11.940 37,595.480
2017-06-30 11.570 14.450 11.530 14.440 89,190.830
2017-07-01 14.110 23.030 13.890 21.220 174,245.910
2017-07-02 22.190 22.780 19.840 21.250 44,544.680
2017-07-03 21.550 23.080 20.580 21.990 80,431.500
2017-07-04 22.380 23.500 21.990 22.980 46,194.400
2017-07-05 23.070 42.280 21.810 34.640 406,783.410
2017-07-06 34.460 47.060 33.990 42.270 390,877.450
2017-07-07 40.650 48.690 37.710 45.250 198,080.520
2017-07-08 35.550 46.170 31.030 32.830 73,299.540
2017-07-09 32.150 32.670 22.630 26.370 134,738.310
2017-07-10 24.610 30.470 24.470 26.720 121,341.930
2017-07-11 26.500 26.500 22.200 24.360 124,829.650
2017-07-12 25.180 29.030 24.750 28.670 97,468.540
2017-07-13 28.180 29.290 26.220 26.440 76,108.600
2017-07-14 25.000 25.690 15.330 20.640 132,680.940
2017-07-15 18.250 19.750 3.950 12.640 136,473.570
2017-07-16 12.250 13.490 10.870 12.000 26,200.080
2017-07-17 14.000 16.020 13.890 14.830 40,219.110
2017-07-18 15.410 16.240 12.300 13.520 49,264.580
2017-07-19 13.300 13.920 9.820 12.190 53,503.740
2017-07-20 15.310 15.580 10.100 11.180 81,563.910
2017-07-21 10.440 11.180 9.010 10.250 39,869.730
2017-07-22 10.860 11.860 10.580 11.120 26,469.270
2017-07-23 10.810 11.030 10.010 10.740 22,962.760
2017-07-24 10.770 11.070 10.530 10.850 38,907.120
2017-07-25 10.140 14.360 10.100 12.910 29,069.450
2017-07-26 12.800 14.050 11.930 13.900 30,248.620
2017-07-27 14.620 15.490 14.210 14.540 46,193.140
2017-07-28 15.160 15.830 10.160 11.650 37,186.920
2017-07-29 11.350 12.030 10.850 11.110 22,625.180
2017-07-30 11.250 12.030 11.040 11.270 16,507.510
2017-07-31 11.750 12.020 10.790 10.790 19,985.350
2017-08-01 10.280 11.810 9.860 10.930 13,644.790
2017-08-02 10.830 11.020 8.370 9.760 17,317.660
2017-08-03 10.080 10.850 7.910 8.530 32,116.560
2017-08-04 8.730 12.090 8.060 9.310 38,595.540
2017-08-05 10.550 11.910 10.360 10.750 13,377.090
2017-08-06 10.650 11.030 10.340 10.350 15,371.820
2017-08-07 10.900 11.230 9.900 10.020 11,718.790
2017-08-08 10.100 10.280 8.570 8.820 20,701.770
2017-08-09 8.610 11.050 8.540 11.050 27,902.470
2017-08-10 10.710 10.960 10.290 10.910 12,952.240
2017-08-11 11.640 11.690 10.410 10.960 14,822.190
2017-08-12 11.610 11.610 11.610 11.610 0.000
2017-08-13 10.730 12.190 9.920 10.110 9,644.640
2017-08-14 10.770 11.250 10.170 10.390 11,715.040
2017-08-15 9.990 10.080 8.490 9.470 27,566.320
2017-08-16 9.980 10.180 9.020 9.670 11,858.610
2017-08-17 9.430 9.610 8.910 9.170 15,317.290
2017-08-18 8.800 9.240 8.080 8.460 27,096.530
2017-08-19 8.550 9.280 8.320 9.030 20,327.340
2017-08-20 8.840 8.840 8.050 8.580 20,019.630
2017-08-21 8.450 8.570 8.010 8.250 17,921.720
2017-08-22 8.420 8.870 8.180 8.630 21,384.970
2017-08-23 8.740 9.040 8.410 8.640 107,983.580
2017-08-24 9.010 9.090 8.730 9.070 37,434.700
2017-08-25 9.170 15.040 6.360 8.280 22,929.890
2017-08-26 8.260 8.260 6.540 7.700 3,688.840
2017-08-27 7.690 11.610 7.040 9.180 4,867.970
2017-08-28 9.280 9.280 6.160 6.410 25,706.220
2017-08-29 6.710 7.900 5.470 6.430 20,049.130
2017-08-30 6.410 6.550 5.500 6.220 12,051.000
2017-08-31 6.430 6.670 5.710 6.150 5,609.780
2017-09-01 6.390 7.040 5.930 7.000 24,507.210
2017-09-02 6.320 6.630 6.170 6.630 12,497.420
2017-09-03 6.680 6.680 5.940 6.130 11,176.090
2017-09-04 5.770 5.830 4.780 5.330 23,205.590
2017-09-05 5.510 5.510 4.410 5.490 14,941.910
2017-09-06 5.750 6.020 4.650 6.020 23,274.640
2017-09-07 6.040 8.970 4.880 5.240 37,659.720
2017-09-08 4.890 4.890 4.330 4.520 12,523.790
2017-09-09 4.530 5.840 4.040 4.470 9,102.220
2017-09-10 4.370 4.370 3.950 3.950 4,336.780
2017-09-11 3.930 4.080 3.890 3.910 10,109.930
2017-09-12 3.860 4.010 3.260 3.910 20,963.470
2017-09-13 3.640 5.800 3.470 4.430 37,064.750
2017-09-14 3.710 6.100 3.270 5.810 41,247.510
2017-09-15 6.650 6.680 4.700 5.200 30,198.270
2017-09-16 5.170 5.320 4.070 4.450 27,011.280
2017-09-17 4.430 5.120 3.910 4.570 13,338.050
2017-09-18 4.920 5.720 4.630 4.920 19,058.310
2017-09-19 4.690 4.870 4.300 4.300 7,792.330
2017-09-20 4.270 4.870 3.920 3.920 14,630.970
2017-09-21 3.660 4.490 3.660 3.860 11,198.280
2017-09-22 3.840 3.920 3.600 3.860 24,656.290
2017-09-23 4.060 4.360 3.790 3.890 22,158.650
2017-09-24 3.740 4.030 3.560 3.670 12,566.590
2017-09-25 3.930 4.590 3.540 3.760 22,684.190
2017-09-26 3.720 3.980 3.390 3.880 17,325.790
2017-09-27 4.200 4.200 3.550 3.800 14,340.020
2017-09-28 3.790 3.880 3.220 3.280 11,455.600
2017-09-29 3.270 3.550 2.720 3.460 2,461.720
2017-09-30 3.610 3.720 2.880 3.190 9,982.820
2017-10-01 3.220 4.160 3.180 3.980 23,618.950
2017-10-02 3.970 4.050 3.570 3.960 20,054.030
2017-10-03 3.880 4.790 3.180 4.790 35,338.750
2017-10-04 4.680 6.350 3.800 5.750 142,172.030
2017-10-05 5.940 5.940 4.970 5.190 63,523.010
2017-10-06 5.250 6.150 4.660 4.820 45,098.570
2017-10-07 4.890 5.700 4.440 4.970 45,192.310
2017-10-08 5.170 5.720 4.820 5.110 48,739.280
2017-10-09 5.300 5.300 3.820 4.350 29,526.360
2017-10-10 4.330 4.480 3.530 4.020 26,114.120
2017-10-11 4.070 4.340 3.820 4.080 23,659.590
2017-10-12 4.600 5.160 4.360 4.400 38,471.930
2017-10-13 4.570 4.810 3.680 4.030 33,726.180
2017-10-14 4.160 4.660 3.870 4.020 11,738.480
2017-10-15 3.930 4.060 3.750 3.810 17,520.290
2017-10-16 3.860 4.660 3.760 4.350 22,284.920
2017-10-17 4.220 5.350 3.870 4.110 22,567.760
2017-10-18 4.100 4.940 3.900 4.040 20,111.930
2017-10-19 4.120 4.260 3.880 4.050 22,977.960
2017-10-20 4.400 5.150 4.260 4.370 40,106.290
2017-10-21 4.610 4.750 4.240 4.270 14,720.270
2017-10-22 4.210 4.650 4.180 4.300 30,933.080
2017-10-23 4.250 4.580 3.730 4.010 37,037.160
2017-10-24 3.750 4.540 3.440 4.410 38,307.770
2017-10-25 4.580 8.110 4.310 5.910 204,217.450
2017-10-26 6.010 7.650 5.830 6.180 220,245.990
2017-10-27 6.000 7.370 5.280 7.000 174,956.250
2017-10-28 7.070 7.160 6.510 6.870 72,635.480
2017-10-29 7.380 9.410 7.220 9.150 292,066.080
2017-10-30 9.090 15.220 8.570 14.700 544,351.880
2017-10-31 15.350 22.450 11.290 11.290 618,907.980
2017-11-01 12.410 13.640 7.920 12.460 504,722.080
2017-11-02 12.450 14.050 10.580 11.620 247,397.470
2017-11-03 11.440 12.860 9.580 9.610 134,414.110
2017-11-04 10.160 12.500 8.100 9.430 115,058.160
2017-11-05 9.460 10.680 8.130 8.870 97,460.460
2017-11-06 8.350 10.620 8.250 10.160 149,037.340
2017-11-07 10.370 10.650 8.530 9.780 89,899.030
2017-11-08 9.950 12.280 9.020 11.240 197,298.640
2017-11-09 10.690 11.330 10.060 10.270 161,274.530
2017-11-10 9.650 10.110 8.470 9.280 115,481.800
2017-11-11 8.950 9.500 8.370 8.550 89,275.590
2017-11-12 7.760 8.110 6.760 7.050 91,601.000
2017-11-13 7.830 9.710 7.760 8.280 107,752.610
2017-11-14 8.490 9.240 8.360 9.040 94,402.100
2017-11-15 9.980 10.100 8.790 10.050 186,357.750
2017-11-16 10.840 12.390 9.880 11.470 398,083.900
2017-11-17 11.010 11.910 10.010 10.350 156,283.650
2017-11-18 10.460 10.810 10.120 10.260 136,168.770
2017-11-19 10.610 10.860 9.570 10.010 137,703.770
2017-11-20 10.640 11.040 9.340 9.470 168,951.330
2017-11-21 9.320 11.260 9.140 9.720 146,497.310
2017-11-22 9.880 9.960 8.500 8.970 112,089.660
2017-11-23 8.730 8.870 7.050 8.300 165,503.410
2017-11-24 8.470 9.600 7.810 8.220 93,668.960
2017-11-25 9.100 9.970 8.410 8.480 75,804.590
2017-11-26 9.020 9.630 7.620 8.430 167,996.500
2017-11-27 8.800 9.340 6.920 8.400 178,897.990
2017-11-28 8.550 9.950 7.650 7.840 118,805.950
2017-11-29 7.790 8.370 6.120 6.670 142,630.410
2017-11-30 6.740 7.960 6.370 6.950 104,811.840
2017-12-01 7.240 7.820 6.960 7.170 74,322.790
2017-12-02 7.200 7.750 6.960 7.620 89,559.770
2017-12-03 7.850 9.470 7.540 7.940 145,185.920
2017-12-04 8.150 8.400 6.630 7.400 95,688.960
2017-12-05 7.420 11.110 7.000 11.100 442,922.740
2017-12-06 13.680 14.440 7.100 7.780 300,448.970
2017-12-07 10.220 10.220 5.550 6.870 168,714.080
2017-12-08 6.480 7.830 5.990 6.560 83,871.240
2017-12-09 6.070 6.510 5.670 5.950 80,661.000
2017-12-10 6.040 8.610 5.830 6.100 85,647.900
2017-12-11 6.770 7.130 5.950 6.550 90,238.040
2017-12-12 6.340 6.810 4.360 5.000 103,021.600
2017-12-13 4.770 5.450 4.240 4.640 68,916.760
2017-12-14 4.700 5.370 4.450 4.950 61,604.090
2017-12-15 5.290 6.870 5.150 5.730 112,041.960
2017-12-16 6.780 7.330 5.390 5.760 94,415.330
2017-12-17 5.710 6.170 5.180 5.530 66,541.160
2017-12-18 5.510 6.670 4.760 5.800 128,025.020
2017-12-19 5.360 6.130 4.730 5.720 175,527.410
2017-12-20 5.010 5.560 4.680 4.910 108,476.970
2017-12-21 4.660 5.140 4.330 4.830 127,404.000
2017-12-22 4.230 5.140 4.130 5.140 105,880.610
2017-12-23 5.420 6.600 4.750 6.400 213,590.720
2017-12-24 6.130 7.270 5.430 5.540 144,593.560
2017-12-25 5.550 6.500 5.050 5.410 125,404.560
2017-12-26 6.160 7.220 5.390 5.950 169,221.330
2017-12-27 5.820 6.150 5.100 5.500 116,905.860
2017-12-28 5.150 6.550 4.750 6.550 194,180.190
2017-12-29 6.070 9.320 5.950 6.850 512,600.500
2017-12-30 5.960 7.520 5.580 6.140 185,077.280
2017-12-31 6.790 7.030 6.510 6.510 11,297.190
2018-01-01 6.320 8.170 6.250 8.140 257,577.360
2018-01-02 9.370 12.890 8.820 9.240 783,051.560
2018-01-03 9.880 10.870 8.390 10.200 257,298.060
2018-01-04 10.220 10.930 9.430 10.010 226,585.760
2018-01-05 11.200 11.520 8.780 8.990 341,562.010
2018-01-06 9.100 11.500 8.590 11.270 381,899.160
2018-01-07 10.650 12.940 10.190 12.400 589,044.760
2018-01-08 10.980 20.760 10.980 20.730 2,027,846.540
2018-01-09 20.020 26.650 17.100 23.320 2,025,137.020
2018-01-10 24.050 34.390 23.680 31.470 2,642,693.250
2018-01-11 27.870 28.830 17.140 22.120 1,759,607.510
2018-01-12 23.570 30.160 23.520 26.910 1,325,336.880
2018-01-13 27.690 33.410 26.380 32.630 1,261,950.890
2018-01-14 31.110 36.350 24.840 25.420 1,394,077.290
2018-01-15 25.410 34.980 23.270 32.870 2,113,602.800
2018-01-16 27.200 28.350 20.880 24.580 1,433,076.920
2018-01-17 24.360 26.480 16.460 22.460 1,268,128.430
2018-01-18 22.300 22.990 20.290 20.810 579,612.610
2018-01-19 21.440 21.480 18.840 19.250 322,470.800
2018-01-20 21.370 23.180 18.010 18.540 618,137.510
2018-01-21 16.750 19.510 13.960 16.500 501,415.860
2018-01-22 15.770 15.960 11.030 13.760 496,693.620
2018-01-23 13.810 14.160 11.660 12.520 343,845.770
2018-01-24 13.020 19.610 12.350 14.960 637,205.490
2018-01-25 14.450 16.370 13.690 14.010 380,675.380
2018-01-26 13.920 14.420 12.850 13.250 189,193.440
2018-01-27 13.670 14.430 13.360 13.970 144,011.980
2018-01-28 14.050 14.440 12.200 12.760 232,716.500
2018-01-29 11.910 14.100 11.550 12.960 267,948.520
2018-01-30 11.660 12.500 10.470 11.040 202,662.160
2018-01-31 10.890 11.740 10.610 11.140 168,408.950
2018-02-01 9.930 10.790 8.320 8.700 249,506.340
2018-02-02 8.470 9.670 6.330 8.440 213,323.450
2018-02-03 8.770 9.760 8.440 9.660 138,701.080
2018-02-04 8.580 8.680 7.030 7.110 117,344.580
2018-02-05 6.000 6.680 5.390 5.770 180,818.010
2018-02-06 6.410 8.020 5.590 7.240 195,912.370
2018-02-07 7.140 9.200 6.420 6.720 126,028.900
2018-02-08 7.360 7.400 6.970 7.040 49,279.860
2018-02-09 7.420 7.590 7.090 7.310 45,976.760
2018-02-10 7.200 7.370 6.860 6.970 72,777.260
2018-02-11 6.550 6.670 6.100 6.230 40,010.930
2018-02-12 6.860 6.890 5.970 6.460 88,574.680
2018-02-13 6.200 6.730 5.740 6.510 162,976.350
2018-02-14 7.220 8.230 6.860 7.670 173,897.920
2018-02-15 8.110 8.110 6.880 7.160 164,706.280
2018-02-16 7.280 7.730 6.950 7.070 94,425.790
2018-02-17 7.700 7.980 6.660 6.930 135,614.000
2018-02-18 6.510 7.180 6.260 6.900 79,376.290
2018-02-19 7.530 8.300 7.140 8.150 154,934.030
2018-02-20 8.200 8.360 7.370 7.730 142,249.550
2018-02-21 7.180 7.480 6.720 7.180 112,541.900
2018-02-22 6.750 6.890 6.100 6.220 93,293.660
2018-02-23 6.480 6.740 6.330 6.510 58,880.930
2018-02-24 6.210 6.480 6.150 6.270 53,139.750
2018-02-25 6.230 6.410 6.050 6.230 103,492.260
2018-02-26 6.690 7.020 6.440 6.500 100,919.000
2018-02-27 6.760 7.200 6.370 6.580 98,694.210
2018-02-28 6.410 6.600 6.100 6.340 68,552.390
2018-03-01 6.720 6.950 6.460 6.880 105,498.060
2018-03-02 6.910 6.920 6.470 6.560 101,487.330
2018-03-03 6.810 7.420 6.730 6.980 164,290.630
2018-03-04 6.990 7.390 6.520 6.550 102,981.260
2018-03-05 6.510 6.810 5.880 6.140 110,112.060
2018-03-06 5.790 5.900 5.160 5.330 104,019.910
2018-03-07 4.860 5.590 4.710 5.230 91,948.260
2018-03-08 4.910 5.030 4.590 4.660 80,899.040
2018-03-09 4.660 5.220 4.440 4.620 109,136.090
2018-03-10 4.400 4.720 4.250 4.400 76,752.460
2018-03-11 4.780 4.950 3.880 4.530 213,653.740
2018-03-12 4.340 4.480 4.190 4.270 77,263.640
2018-03-13 4.290 4.410 4.150 4.180 41,429.650
2018-03-14 3.750 3.850 3.560 3.680 59,112.980
2018-03-15 3.710 3.900 3.630 3.800 74,739.160
2018-03-16 3.800 3.920 3.660 3.700 35,661.710
2018-03-17 3.520 3.610 3.360 3.470 32,744.450
2018-03-18 3.640 3.660 3.330 3.500 57,575.110
2018-03-19 3.690 3.830 3.460 3.630 39,766.760
2018-03-20 3.750 4.050 3.630 3.960 61,187.980
2018-03-21 4.070 5.160 3.950 5.080 194,018.920
2018-03-22 4.970 5.220 4.340 5.160 176,038.820
2018-03-23 5.280 5.310 4.170 4.570 136,874.650
2018-03-24 4.370 4.840 4.270 4.540 55,563.880
2018-03-25 4.500 5.380 4.490 5.060 112,826.620
2018-03-26 4.870 5.490 4.710 5.020 212,458.250
2018-03-27 4.730 4.910 4.170 4.270 85,834.260
2018-03-28 4.350 4.530 4.080 4.230 47,590.380
2018-03-29 3.780 3.890 3.600 3.670 66,065.100
2018-03-30 3.550 3.580 3.350 3.410 40,503.260
2018-03-31 3.450 3.660 3.390 3.420 46,899.140
2018-04-01 3.370 3.390 3.060 3.210 68,970.120
2018-04-02 3.330 3.590 3.190 3.530 61,025.300
2018-04-03 3.710 3.760 3.550 3.640 42,775.930
2018-04-04 3.360 3.410 3.210 3.220 28,402.980
2018-04-05 3.190 3.310 3.130 3.200 40,225.890
2018-04-06 3.130 3.280 3.080 3.140 27,111.950
2018-04-07 3.270 3.380 3.230 3.250 35,940.190
2018-04-08 3.330 3.370 3.180 3.260 43,042.070
2018-04-09 3.210 3.220 3.060 3.110 44,246.810
2018-04-10 3.150 3.320 3.130 3.290 45,358.770
2018-04-11 3.350 3.500 3.230 3.380 57,945.810
2018-04-12 3.850 4.260 3.820 4.040 101,410.870
2018-04-13 4.030 5.340 4.010 4.360 241,595.580
2018-04-14 4.440 5.380 4.440 5.080 149,260.100
2018-04-15 5.250 5.250 4.140 4.640 92,248.160
2018-04-16 4.470 4.680 3.630 4.200 78,766.800
2018-04-17 4.100 4.420 3.900 4.160 90,734.380
2018-04-18 4.280 4.670 4.260 4.380 92,503.190
2018-04-19 4.440 4.730 4.260 4.710 115,294.250
2018-04-20 5.040 5.110 4.720 4.810 94,280.180
2018-04-21 4.840 5.060 4.610 4.750 73,311.360
2018-04-22 4.690 5.070 4.680 5.060 93,737.510
2018-04-23 5.150 5.210 4.920 5.130 188,718.130
2018-04-24 5.520 5.790 5.300 5.690 283,860.840
2018-04-25 5.300 5.310 4.640 4.730 132,504.560
2018-04-26 4.940 5.100 4.780 4.780 85,717.350
2018-04-27 4.610 5.150 4.350 4.760 128,514.000
2018-04-28 4.970 5.120 4.770 4.930 77,371.620
2018-04-29 4.960 5.940 4.910 5.550 387,208.020
2018-04-30 5.460 5.570 5.300 5.370 142,754.580
2018-05-01 5.270 5.430 5.100 5.340 129,037.790
2018-05-02 5.420 5.920 5.220 5.660 138,476.940
2018-05-03 5.970 6.130 5.480 5.670 211,032.130
2018-05-04 5.650 6.090 5.650 6.050 154,526.620
2018-05-05 6.140 6.280 5.700 5.840 155,547.700
2018-05-06 5.670 5.790 5.550 5.630 97,584.790
2018-05-07 5.460 5.590 5.180 5.260 112,729.850
2018-05-08 5.150 5.580 5.000 5.170 106,144.130
2018-05-09 5.190 5.280 4.570 4.850 106,856.850
2018-05-10 4.770 5.130 4.690 4.720 116,591.170
2018-05-11 4.400 4.460 4.140 4.230 85,884.190
2018-05-12 4.290 4.300 4.000 4.060 66,634.790
2018-05-13 4.120 4.340 4.110 4.230 47,482.300
2018-05-14 4.220 4.320 3.930 4.080 90,164.330
2018-05-15 3.970 4.250 3.970 4.000 64,631.960
2018-05-16 3.940 4.180 3.860 3.930 35,551.410
2018-05-17 3.800 3.900 3.670 3.870 34,332.320
2018-05-18 3.930 4.100 3.790 3.830 54,208.250
2018-05-19 3.840 4.020 3.570 3.790 68,773.910
2018-05-20 3.900 4.030 3.850 3.990 61,176.990
2018-05-21 3.880 3.960 3.800 3.880 48,197.130
2018-05-22 3.680 3.750 3.580 3.630 57,439.990
2018-05-23 3.430 3.500 2.890 3.150 63,924.180
2018-05-24 3.240 3.360 2.900 3.350 97,270.060
2018-05-25 3.260 4.020 3.260 3.730 223,404.250
2018-05-26 3.660 4.020 3.530 3.750 80,211.380
2018-05-27 3.770 4.080 3.740 3.880 71,780.660
2018-05-28 3.780 3.840 3.500 3.570 118,907.670
2018-05-29 3.750 3.930 3.610 3.890 120,602.100
2018-05-30 3.850 4.050 3.760 3.830 99,191.030
2018-05-31 3.890 4.080 3.840 4.050 72,182.830
2018-06-01 4.070 4.090 3.780 4.000 73,786.640
2018-06-02 4.050 4.080 3.830 3.910 58,024.750
2018-06-03 3.990 4.080 3.860 3.970 50,844.190
2018-06-04 3.840 3.910 3.760 3.880 52,024.400
2018-06-05 3.950 4.010 3.820 3.980 58,177.090
2018-06-06 3.980 4.050 3.830 3.950 90,051.820
2018-06-07 3.950 4.020 3.860 3.880 59,431.280
2018-06-08 3.820 4.360 3.820 4.190 135,344.420
2018-06-09 4.150 4.180 3.920 3.940 71,293.630
2018-06-10 3.560 3.600 3.460 3.510 43,503.750
2018-06-11 3.540 4.070 3.510 3.880 143,285.260
2018-06-12 3.850 4.230 3.590 4.120 258,020.110
2018-06-13 3.980 4.080 3.810 3.930 174,424.090
2018-06-14 4.140 5.040 4.120 4.890 180,483.150
2018-06-15 4.730 4.860 4.290 4.570 118,909.890
2018-06-16 4.650 5.440 4.390 5.270 157,721.610
2018-06-17 5.210 5.240 4.850 5.090 104,654.320
2018-06-18 5.200 5.420 4.440 4.540 174,299.730
2018-06-19 4.580 4.770 4.390 4.600 95,114.110
2018-06-20 4.620 4.930 4.550 4.830 86,716.760
2018-06-21 4.810 4.830 4.310 4.510 62,939.120
2018-06-22 4.060 4.190 3.720 4.160 108,307.060
2018-06-23 4.170 4.510 4.030 4.440 90,442.220
2018-06-24 4.450 4.450 3.520 4.170 125,143.080
2018-06-25 4.210 4.250 3.830 3.830 69,248.090
2018-06-26 3.890 4.060 3.640 3.840 65,908.190
2018-06-27 3.870 4.030 3.770 3.820 46,516.670
2018-06-28 3.630 3.750 3.430 3.660 79,243.900
2018-06-29 3.870 3.910 3.400 3.750 177,054.190
2018-06-30 3.860 4.030 3.660 3.670 57,638.630
2018-07-01 3.900 3.900 3.390 3.750 25,209.830
2018-07-02 3.920 3.950 3.580 3.650 182,796.640
2018-07-03 3.600 3.700 3.220 3.430 96,850.270
2018-07-04 3.470 3.490 3.300 3.400 52,201.150
2018-07-05 3.380 3.630 3.290 3.340 35,516.390
2018-07-06 3.330 3.490 3.050 3.270 35,384.640
2018-07-07 3.350 3.430 3.250 3.330 22,240.040
2018-07-08 3.330 3.580 3.290 3.520 56,746.660
2018-07-09 3.500 3.530 3.310 3.380 46,893.440
2018-07-10 3.190 3.220 3.080 3.100 52,308.900
2018-07-11 3.130 3.430 3.080 3.190 91,722.800
2018-07-12 3.120 3.160 2.880 3.040 45,559.990
2018-07-13 3.040 3.110 2.840 2.980 61,983.310
2018-07-14 2.990 3.130 2.950 3.040 25,324.570
2018-07-15 3.100 3.250 2.990 3.040 31,082.720
2018-07-16 3.220 3.420 3.050 3.200 37,963.420
2018-07-17 3.470 3.520 3.190 3.400 49,897.480
2018-07-18 3.420 3.460 3.190 3.400 58,646.600
2018-07-19 3.410 3.490 3.160 3.190 56,082.150
2018-07-20 3.120 3.240 3.080 3.080 36,969.240
2018-07-21 3.110 3.340 2.980 3.290 60,189.730
2018-07-22 3.330 3.390 2.960 3.030 27,057.050
2018-07-23 3.220 3.330 3.050 3.090 35,849.690
2018-07-24 3.320 3.570 3.280 3.420 43,706.440
2018-07-25 3.380 3.380 3.210 3.270 31,398.310
2018-07-26 3.180 3.210 2.990 3.050 28,141.470
2018-07-27 3.090 3.230 2.950 3.060 30,921.970
2018-07-28 3.080 3.140 2.960 3.040 20,926.420
2018-07-29 3.030 3.220 2.890 3.080 37,682.010
2018-07-30 3.070 3.150 2.890 2.960 46,835.900
2018-07-31 2.790 2.910 2.390 2.710 55,963.750
2018-08-01 2.570 2.770 2.370 2.590 42,904.330
2018-08-02 2.620 2.860 1.820 2.410 221,543.680
2018-08-03 2.370 2.440 2.050 2.360 103,021.790
2018-08-04 2.230 2.240 1.950 2.210 61,554.000
2018-08-05 2.040 2.190 1.950 1.950 44,744.120
2018-08-06 1.960 2.080 1.900 1.960 38,584.190
2018-08-07 1.750 2.140 1.750 1.820 29,246.740
2018-08-08 1.670 1.810 1.550 1.810 37,446.190
2018-08-09 1.890 1.960 1.660 1.900 32,638.350
2018-08-10 1.790 1.800 1.640 1.800 23,274.950
2018-08-11 1.810 1.810 1.690 1.710 14,986.120
2018-08-12 1.770 1.880 1.710 1.770 15,301.790
2018-08-13 1.720 1.800 1.680 1.690 24,385.800
2018-08-14 1.670 1.700 1.550 1.570 31,624.370
2018-08-15 1.630 1.750 1.570 1.710 19,928.630
2018-08-16 1.680 2.180 1.650 1.890 112,026.800
2018-08-17 1.970 2.480 1.920 2.240 50,063.870
2018-08-18 2.170 2.300 1.990 2.040 22,678.780
2018-08-19 2.070 2.080 1.740 1.870 46,938.460
2018-08-20 1.800 1.800 1.690 1.730 16,887.050
2018-08-21 1.790 1.880 1.750 1.760 11,564.450
2018-08-22 1.720 1.780 1.720 1.730 8,335.970
2018-08-23 1.780 1.780 1.680 1.760 16,867.350
2018-08-24 1.810 1.840 1.750 1.790 13,741.920
2018-08-25 1.800 1.810 1.690 1.700 10,571.010
2018-08-26 1.700 1.800 1.680 1.720 9,723.010
2018-08-27 1.760 1.960 1.710 1.730 21,802.130
2018-08-28 1.780 1.840 1.680 1.760 26,285.740
2018-08-29 1.730 1.760 1.620 1.630 39,059.460
2018-08-30 1.620 1.740 1.510 1.540 19,457.040
2018-08-31 1.550 1.670 1.530 1.530 17,985.530
2018-09-01 1.570 1.660 1.540 1.590 24,935.130
2018-09-02 1.610 1.750 1.580 1.610 25,292.630
2018-09-03 1.600 1.600 1.470 1.470 23,351.660
2018-09-04 1.490 1.560 1.450 1.510 25,264.780
2018-09-05 1.370 1.410 0.964 1.220 56,521.750
2018-09-06 1.190 1.240 1.110 1.180 23,752.080
2018-09-07 1.160 1.620 1.100 1.380 45,729.540
2018-09-08 1.330 1.470 1.240 1.370 26,311.920
2018-09-09 1.330 1.370 1.060 1.200 49,195.580
2018-09-10 1.220 1.220 0.918 1.090 40,387.730
2018-09-11 1.090 1.170 1.070 1.130 20,176.770
2018-09-12 1.130 1.170 1.000 1.100 31,730.190
2018-09-13 1.120 1.140 0.910 1.080 32,716.110
2018-09-14 1.050 1.260 1.020 1.100 22,701.180
2018-09-15 1.100 1.200 1.040 1.120 21,357.120
2018-09-16 1.120 1.230 1.110 1.140 14,118.590
2018-09-17 1.100 1.190 1.090 1.130 9,830.410
2018-09-18 1.140 1.170 1.050 1.080 12,312.120
2018-09-19 1.090 1.210 1.070 1.150 13,346.310
2018-09-20 1.170 1.190 1.110 1.190 20,042.710
2018-09-21 1.240 1.260 1.080 1.240 29,774.050
2018-09-22 1.230 1.250 1.070 1.190 21,887.990
2018-09-23 1.180 1.210 1.070 1.110 15,755.550
2018-09-24 1.090 1.110 0.923 1.050 26,715.630
2018-09-25 1.030 1.050 0.839 0.839 41,143.030
2018-09-26 0.842 1.030 0.841 0.922 39,214.480
2018-09-27 0.972 1.000 0.808 0.875 40,858.090
2018-09-28 0.839 0.956 0.818 0.869 26,822.950
2018-09-29 0.865 0.923 0.663 0.808 24,455.880
2018-09-30 0.841 0.973 0.796 0.920 38,682.380
2018-10-01 0.916 0.967 0.662 0.820 48,608.100
2018-10-02 0.834 0.918 0.784 0.860 22,382.120
2018-10-03 0.856 0.908 0.782 0.845 9,865.970
2018-10-04 0.856 1.010 0.856 0.988 20,538.470
2018-10-05 0.996 1.060 0.868 0.968 12,126.960
2018-10-06 1.010 1.060 0.977 1.020 18,995.910
2018-10-07 1.030 1.320 1.030 1.160 59,720.130
2018-10-08 1.160 1.270 1.120 1.220 41,279.830
2018-10-09 1.220 1.660 1.180 1.560 121,645.660
2018-10-10 1.550 1.700 1.450 1.600 84,770.880
2018-10-11 1.510 1.570 1.250 1.320 58,497.280
2018-10-12 1.370 1.560 1.300 1.440 25,002.530
2018-10-13 1.480 1.570 1.430 1.500 30,842.010
2018-10-14 1.500 1.520 1.430 1.440 30,705.060
2018-10-15 1.520 1.720 1.450 1.570 44,967.080
2018-10-16 1.570 1.940 1.520 1.910 95,286.480
2018-10-17 1.900 1.970 1.700 1.910 100,381.830
2018-10-18 1.930 2.050 1.850 2.010 80,951.660
2018-10-19 2.020 2.090 1.920 1.990 49,913.640
2018-10-20 2.000 2.070 1.800 1.960 63,656.960
2018-10-21 1.970 2.020 1.840 1.890 30,393.540
2018-10-22 1.900 2.000 1.800 1.880 36,673.460
2018-10-23 1.880 1.930 1.790 1.850 37,128.950
2018-10-24 1.860 1.880 1.750 1.790 31,860.570
2018-10-25 1.790 1.860 1.740 1.750 62,956.780
2018-10-26 1.740 1.740 1.460 1.500 47,191.730
2018-10-27 1.500 1.520 1.430 1.500 36,094.470
2018-10-28 1.510 1.550 1.450 1.460 24,801.710
2018-10-29 1.420 1.470 1.330 1.430 24,962.540
2018-10-30 1.430 1.440 1.310 1.310 14,115.080
2018-10-31 1.320 1.370 1.270 1.320 30,218.380
2018-11-01 1.330 1.350 1.250 1.270 13,867.020
2018-11-02 1.270 1.340 1.180 1.280 23,520.680
2018-11-03 1.270 1.370 1.210 1.310 18,231.960
2018-11-04 1.330 1.460 1.310 1.410 24,751.920
2018-11-05 1.400 1.470 1.340 1.410 25,881.610
2018-11-06 1.450 1.450 1.310 1.410 21,386.720
2018-11-07 1.430 1.440 1.310 1.330 18,481.290
2018-11-08 1.310 1.430 1.290 1.290 21,522.770
2018-11-09 1.320 1.340 1.210 1.300 21,957.750
2018-11-10 1.300 1.410 1.220 1.310 20,107.500
2018-11-11 1.310 1.350 1.220 1.230 17,703.750
2018-11-12 1.230 1.260 1.180 1.210 19,175.030
2018-11-13 1.200 1.260 1.140 1.180 20,051.760
2018-11-14 1.070 1.090 0.984 1.040 25,392.240
2018-11-15 1.030 1.070 0.988 0.989 8,827.260
2018-11-16 0.979 1.000 0.958 0.997 10,008.570
2018-11-17 0.994 1.060 0.975 1.060 11,637.660
2018-11-18 1.070 1.070 1.020 1.050 8,643.810
2018-11-19 0.895 0.900 0.847 0.889 20,439.600
2018-11-20 0.821 0.842 0.777 0.796 20,404.500
2018-11-21 0.824 0.860 0.813 0.860 15,847.650
2018-11-22 0.809 0.912 0.782 0.805 29,769.620
2018-11-23 0.809 0.921 0.782 0.796 21,396.880
2018-11-24 0.707 0.817 0.706 0.782 12,830.150
2018-11-25 0.813 0.877 0.753 0.761 11,511.860
2018-11-26 0.719 0.729 0.670 0.705 18,562.960
2018-11-27 0.713 0.718 0.664 0.665 12,249.930
2018-11-28 0.742 0.798 0.664 0.762 20,898.010
2018-11-29 0.767 0.789 0.665 0.674 10,854.380
2018-11-30 0.642 0.703 0.622 0.646 8,498.840
2018-12-01 0.672 0.732 0.663 0.670 3,717.810
2018-12-02 0.661 0.692 0.644 0.667 5,792.610
2018-12-03 0.623 0.700 0.602 0.602 4,900.590
2018-12-04 0.614 0.678 0.604 0.622 9,770.090
2018-12-05 0.589 0.625 0.524 0.590 12,671.320
2018-12-06 0.550 0.584 0.512 0.542 13,362.530
2018-12-07 0.532 0.546 0.504 0.505 8,647.090
2018-12-08 0.511 0.552 0.508 0.512 4,366.480
2018-12-09 0.531 0.570 0.526 0.536 5,296.280
2018-12-10 0.517 0.520 0.503 0.503 4,166.420
2018-12-11 0.494 0.517 0.464 0.477 4,993.990
2018-12-12 0.488 0.511 0.488 0.497 1,451.280
2018-12-13 0.471 0.476 0.446 0.458 4,851.310
2018-12-14 0.448 0.456 0.444 0.448 1,533.000
2018-12-15 0.448 0.517 0.443 0.470 5,746.300
2018-12-16 0.473 0.550 0.452 0.471 4,110.340
2018-12-17 0.513 0.515 0.487 0.498 5,107.270
2018-12-18 0.521 0.539 0.517 0.532 3,453.880
2018-12-19 0.535 0.565 0.535 0.556 6,015.590
2018-12-20 0.616 0.657 0.598 0.631 12,057.180
2018-12-21 0.595 0.618 0.566 0.574 4,866.400
2018-12-22 0.595 0.679 0.587 0.592 4,286.340
2018-12-23 0.586 0.672 0.580 0.614 2,042.700
2018-12-24 0.625 0.766 0.587 0.604 3,321.110
2018-12-25 0.568 0.784 0.522 0.522 3,776.060
2018-12-26 0.524 0.544 0.489 0.508 7,376.370
2018-12-27 0.481 0.571 0.463 0.493 6,504.520
2018-12-28 0.534 0.550 0.513 0.527 4,512.490
2018-12-29 0.507 0.574 0.483 0.483 6,470.140
2018-12-30 0.495 0.510 0.463 0.494 2,887.100
2018-12-31 0.476 0.585 0.447 0.480 5,266.300
2019-01-01 0.497 0.516 0.463 0.514 5,291.140
2019-01-02 0.525 0.533 0.501 0.530 4,353.480
2019-01-03 0.514 0.567 0.501 0.501 4,360.510
2019-01-04 0.506 0.630 0.497 0.531 4,913.250
2019-01-05 0.528 0.534 0.492 0.503 3,859.890
2019-01-06 0.535 0.547 0.505 0.505 6,080.570
2019-01-07 0.499 0.594 0.446 0.523 11,087.110
2019-01-08 0.522 0.532 0.500 0.501 6,477.740
2019-01-09 0.502 0.531 0.482 0.490 2,986.640
2019-01-10 0.444 0.476 0.404 0.476 6,109.090
2019-01-11 0.476 0.477 0.443 0.446 3,955.110
2019-01-12 0.446 0.447 0.410 0.419 2,295.060
2019-01-13 0.406 0.419 0.391 0.398 4,134.800
2019-01-14 0.416 0.517 0.408 0.517 1,158.860
2019-01-15 0.506 0.978 0.506 0.616 16,998.500
2019-01-16 0.620 0.620 0.547 0.583 163.940
2019-01-17 0.590 0.663 0.590 0.663 72.710
2019-01-18 0.657 0.766 0.657 0.766 742.810
2019-01-19 0.783 0.858 0.597 0.709 6,341.090
2019-01-20 0.678 0.714 0.535 0.607 5,821.190
2019-01-21 0.607 0.679 0.500 0.536 4,621.330
2019-01-22 0.540 0.612 0.468 0.540 4,594.500
2019-01-23 0.536 0.572 0.464 0.500 2,391.830
2019-01-24 0.468 0.540 0.468 0.540 2,473.960
2019-01-25 0.537 0.537 0.466 0.466 1,729.980
2019-01-26 0.468 0.504 0.468 0.468 856.320
2019-01-27 0.464 0.499 0.464 0.499 1,241.060
2019-01-28 0.484 0.484 0.380 0.414 2,418.150
2019-01-29 0.410 0.547 0.342 0.444 6,946.280
2019-01-30 0.451 0.555 0.451 0.485 2,823.810
2019-01-31 0.481 0.515 0.412 0.481 1,965.220
2019-02-01 0.485 0.519 0.450 0.450 535.770
2019-02-02 0.456 0.456 0.456 0.456 0.000
2019-02-03 0.449 0.449 0.449 0.449 0.000
2019-02-04 0.446 0.446 0.446 0.446 0.000
2019-02-05 0.448 0.448 0.448 0.448 0.000
2019-02-06 0.441 0.441 0.441 0.441 0.000
2019-02-07 0.439 0.439 0.439 0.439 0.000
2019-02-08 0.476 0.512 0.439 0.439 2,947.650
2019-02-09 0.438 0.475 0.365 0.402 2,822.950
2019-02-10 0.405 0.442 0.405 0.405 1,219.240
2019-02-11 0.397 0.470 0.397 0.397 1,808.890
2019-02-12 0.398 0.434 0.362 0.374 2,363.540
2019-02-13 0.373 0.373 0.289 0.333 4,572.060
2019-02-14 0.332 0.430 0.329 0.350 3,526.510
2019-02-15 0.351 0.364 0.308 0.316 2,698.730
2019-02-16 0.318 0.358 0.310 0.358 2,395.200
2019-02-17 0.363 0.363 0.320 0.334 2,082.400
2019-02-18 0.356 0.387 0.345 0.360 2,139.730
2019-02-19 0.361 0.384 0.361 0.362 1,223.720
2019-02-20 0.366 0.387 0.362 0.364 2,683.180
2019-02-21 0.361 0.376 0.360 0.364 2,076.250

Cryptocurrency Converter & Calculator

=
Crypttorg.ru 2019 © Все права защищены.