Rank 1329
Denarius (DNR)
DNR
Just now
$ 0.1170927432 (0%)
Mkt. Cap.
$ 488.44 K
Vol. 24H
DNR 0 ($ 0)
Open 24h
$ 0.1170927432
Low/High 24h
$ 0.1170927432 - $ 0.1170927432
Last trade
DNR 0 ( $ 0) / Cryptopia
Loading chart ...

Description

Twitter

Code Repositories Github

Website Live Widget For Denarius (DNR)

Denarius (DNR)
0.1170927432 USD (0%)
Rank

1329
MARKET CAP

$ 488.44 K
VOLUME (24H)

$ 0

Historical data for Denarius (DNR)

Currency in USD
Open/Close in

From: To:

Date Open High Low Close Volume
2017-07-21 2.010 2.010 0.808 1.040 4,276.160
2017-07-22 1.110 1.190 0.741 1.130 7,704.530
2017-07-23 1.100 1.100 0.775 0.937 4,383.300
2017-07-24 0.940 0.940 0.556 0.652 3,983.290
2017-07-25 0.610 0.767 0.517 0.640 8,768.880
2017-07-26 0.634 0.950 0.563 0.618 8,557.460
2017-07-27 0.650 0.780 0.538 0.593 6,409.840
2017-07-28 0.618 0.716 0.497 0.615 5,765.950
2017-07-29 0.599 0.599 0.274 0.588 6,787.540
2017-07-30 0.595 0.606 0.446 0.512 3,051.120
2017-07-31 0.534 0.620 0.433 0.433 2,997.790
2017-08-01 0.412 0.491 0.290 0.404 1,352.540
2017-08-02 0.400 0.482 0.300 0.430 2,391.630
2017-08-03 0.444 0.554 0.358 0.358 2,330.230
2017-08-04 0.370 0.558 0.370 0.546 2,141.950
2017-08-05 0.585 0.815 0.433 0.653 13,930.540
2017-08-06 0.646 0.921 0.644 0.711 22,921.840
2017-08-07 0.748 0.846 0.665 0.738 14,608.510
2017-08-08 0.744 0.821 0.633 0.666 22,979.950
2017-08-09 0.651 0.816 0.651 0.696 6,956.840
2017-08-10 0.712 0.838 0.622 0.748 7,938.630
2017-08-11 0.718 0.894 0.662 0.671 11,567.670
2017-08-12 0.711 0.968 0.655 0.722 26,963.470
2017-08-13 0.758 0.813 0.579 0.709 19,019.350
2017-08-14 0.756 0.779 0.217 0.489 15,402.190
2017-08-15 0.470 0.541 0.347 0.512 5,807.470
2017-08-16 0.539 0.743 0.405 0.658 6,855.130
2017-08-17 0.641 0.642 0.442 0.532 5,701.870
2017-08-18 0.511 0.803 0.422 0.552 15,491.490
2017-08-19 0.558 0.726 0.461 0.566 10,161.170
2017-08-20 0.555 0.639 0.478 0.638 7,534.210
2017-08-21 0.628 0.628 0.487 0.565 2,947.420
2017-08-22 0.577 0.622 0.483 0.497 5,818.480
2017-08-23 0.504 0.627 0.479 0.580 8,538.650
2017-08-24 0.605 0.639 0.518 0.553 5,377.660
2017-08-25 0.559 0.606 0.522 0.523 22,946.040
2017-08-26 0.522 0.583 0.425 0.431 12,771.170
2017-08-27 0.431 0.561 0.402 0.462 7,960.470
2017-08-28 0.467 0.562 0.456 0.481 7,602.310
2017-08-29 0.503 0.560 0.460 0.497 7,211.730
2017-08-30 0.495 0.555 0.468 0.468 10,541.810
2017-08-31 0.483 0.631 0.483 0.601 14,198.510
2017-09-01 0.625 0.643 0.563 0.633 8,827.770
2017-09-02 0.588 0.589 0.549 0.558 5,513.760
2017-09-03 0.562 0.593 0.554 0.554 6,913.860
2017-09-04 0.512 0.532 0.469 0.498 5,424.000
2017-09-05 0.514 0.540 0.443 0.508 10,924.100
2017-09-06 0.533 0.564 0.456 0.520 11,616.620
2017-09-07 0.522 0.563 0.452 0.543 5,238.820
2017-09-08 0.507 0.563 0.441 0.539 5,394.020
2017-09-09 0.540 0.544 0.442 0.533 5,549.950
2017-09-10 0.522 0.578 0.478 0.523 9,046.640
2017-09-11 0.519 0.542 0.477 0.477 8,085.870
2017-09-12 0.470 0.515 0.437 0.480 24,953.310
2017-09-13 0.447 0.476 0.430 0.445 20,233.540
2017-09-14 0.373 0.389 0.350 0.351 5,780.820
2017-09-15 0.402 0.458 0.401 0.427 4,530.640
2017-09-16 0.425 0.448 0.395 0.411 5,809.770
2017-09-17 0.410 0.435 0.385 0.385 4,227.270
2017-09-18 0.428 0.483 0.428 0.466 4,425.600
2017-09-19 0.444 0.449 0.415 0.417 4,032.010
2017-09-20 0.414 0.426 0.389 0.408 2,959.140
2017-09-21 0.380 0.409 0.368 0.369 1,263.220
2017-09-22 0.367 0.390 0.288 0.352 3,063.750
2017-09-23 0.371 0.373 0.326 0.361 2,374.900
2017-09-24 0.350 0.387 0.318 0.367 2,798.760
2017-09-25 0.393 0.401 0.339 0.356 1,935.520
2017-09-26 0.352 0.386 0.345 0.351 1,250.820
2017-09-27 0.380 0.452 0.362 0.391 2,440.850
2017-09-28 0.389 0.409 0.309 0.377 3,724.200
2017-09-29 0.375 0.391 0.328 0.362 3,529.050
2017-09-30 0.379 0.392 0.353 0.353 2,214.430
2017-10-01 0.357 0.401 0.221 0.331 2,545.970
2017-10-02 0.331 0.333 0.308 0.316 1,346.310
2017-10-03 0.309 0.309 0.259 0.281 1,310.380
2017-10-04 0.274 0.294 0.254 0.262 1,301.170
2017-10-05 0.268 0.298 0.268 0.271 632.160
2017-10-06 0.274 0.525 0.263 0.299 14,050.440
2017-10-07 0.304 0.407 0.304 0.314 4,289.010
2017-10-08 0.326 0.384 0.293 0.293 4,273.280
2017-10-09 0.303 0.339 0.246 0.247 4,978.060
2017-10-10 0.246 0.307 0.245 0.305 1,530.860
2017-10-11 0.309 0.383 0.275 0.367 9,560.050
2017-10-12 0.413 0.432 0.304 0.306 3,107.310
2017-10-13 0.317 0.327 0.296 0.307 1,495.520
2017-10-14 0.317 0.337 0.089 0.300 1,466.120
2017-10-15 0.293 0.311 0.259 0.295 1,833.620
2017-10-16 0.298 0.317 0.297 0.298 1,450.020
2017-10-17 0.289 0.305 0.286 0.289 688.990
2017-10-18 0.288 0.304 0.288 0.290 2,916.000
2017-10-19 0.297 0.329 0.296 0.297 3,476.120
2017-10-20 0.310 0.346 0.288 0.300 2,054.110
2017-10-21 0.300 0.327 0.247 0.254 2,067.230
2017-10-22 0.253 0.287 0.190 0.252 1,205.570
2017-10-23 0.248 0.297 0.199 0.246 2,170.740
2017-10-24 0.230 0.257 0.221 0.232 927.700
2017-10-25 0.241 0.287 0.225 0.253 1,813.460
2017-10-26 0.260 0.302 0.236 0.237 2,549.290
2017-10-27 0.232 0.288 0.232 0.240 2,591.680
2017-10-28 0.238 0.261 0.127 0.232 3,680.640
2017-10-29 0.249 0.297 0.139 0.231 3,562.830
2017-10-30 0.230 0.263 0.187 0.214 1,883.440
2017-10-31 0.225 0.270 0.225 0.233 8,106.300
2017-11-01 0.243 0.270 0.223 0.223 10,060.460
2017-11-02 0.233 0.233 0.183 0.184 1,788.280
2017-11-03 0.187 0.271 0.187 0.271 2,910.220
2017-11-04 0.279 0.283 0.165 0.170 465.070
2017-11-05 0.171 0.225 0.171 0.185 546.660
2017-11-06 0.205 0.205 0.174 0.184 473.160
2017-11-07 0.188 0.218 0.179 0.179 1,120.840
2017-11-08 0.188 0.248 0.188 0.209 4,170.420
2017-11-09 0.203 0.232 0.200 0.225 849.130
2017-11-10 0.207 0.210 0.181 0.210 1,514.220
2017-11-11 0.203 0.211 0.142 0.211 940.410
2017-11-12 0.196 0.202 0.165 0.196 1,452.480
2017-11-13 0.217 0.326 0.189 0.326 10,950.080
2017-11-14 0.329 0.343 0.247 0.291 6,804.780
2017-11-15 0.322 0.362 0.233 0.238 1,731.860
2017-11-16 0.257 0.389 0.220 0.252 5,210.790
2017-11-17 0.248 0.296 0.247 0.276 1,454.100
2017-11-18 0.279 0.296 0.259 0.259 1,394.840
2017-11-19 0.268 0.298 0.250 0.250 948.400
2017-11-20 0.256 0.330 0.256 0.329 6,427.570
2017-11-21 0.308 0.381 0.276 0.276 2,658.340
2017-11-22 0.280 0.313 0.280 0.302 1,300.610
2017-11-23 0.294 0.309 0.279 0.280 1,742.590
2017-11-24 0.287 0.320 0.279 0.320 4,023.910
2017-11-25 0.307 0.325 0.300 0.306 992.990
2017-11-26 0.326 0.326 0.289 0.291 2,790.090
2017-11-27 0.304 0.448 0.304 0.367 11,976.860
2017-11-28 0.402 0.402 0.318 0.341 6,477.910
2017-11-29 0.338 0.343 0.295 0.296 5,556.610
2017-11-30 0.298 0.533 0.293 0.333 10,525.010
2017-12-01 0.364 0.814 0.362 0.743 61,075.240
2017-12-02 0.746 0.873 0.628 0.726 22,286.500
2017-12-03 0.748 0.900 0.733 0.866 39,071.750
2017-12-04 0.907 0.930 0.623 0.702 30,755.390
2017-12-05 0.705 0.933 0.596 0.769 47,621.640
2017-12-06 0.905 0.995 0.771 0.839 16,196.350
2017-12-07 1.010 1.140 0.843 0.874 32,659.930
2017-12-08 0.832 0.832 0.760 0.760 9,497.200
2017-12-09 0.702 0.733 0.594 0.627 2,899.380
2017-12-10 0.636 0.761 0.618 0.619 5,910.980
2017-12-11 0.688 0.803 0.669 0.669 6,144.090
2017-12-12 0.683 0.816 0.660 0.660 12,552.070
2017-12-13 0.629 0.654 0.590 0.591 7,199.600
2017-12-14 0.598 0.659 0.593 0.609 9,556.480
2017-12-15 0.651 0.693 0.610 0.611 13,611.980
2017-12-16 0.671 0.747 0.561 0.747 22,626.320
2017-12-17 0.653 0.736 0.645 0.677 7,531.560
2017-12-18 0.674 0.928 0.620 0.759 34,849.050
2017-12-19 0.702 1.230 0.702 0.800 38,802.850
2017-12-20 0.752 0.969 0.657 0.692 17,666.860
2017-12-21 0.658 1.250 0.658 0.875 39,761.690
2017-12-22 0.765 1.090 0.765 0.799 27,229.310
2017-12-23 0.842 1.150 0.842 1.040 33,584.300
2017-12-24 0.996 1.100 0.966 1.040 26,313.240
2017-12-25 1.100 1.120 1.050 1.050 13,668.940
2017-12-26 1.200 1.260 0.968 0.971 18,164.790
2017-12-27 0.950 1.110 0.864 0.887 16,768.740
2017-12-28 0.837 1.100 0.778 1.100 26,923.600
2017-12-29 1.030 1.790 1.020 1.760 174,153.300
2017-12-30 1.540 1.880 1.250 1.750 151,875.240
2017-12-31 1.940 1.940 1.940 1.940 0.000
2018-01-01 3.230 5.110 3.030 3.360 433,816.920
2018-01-02 3.690 4.930 2.070 3.670 245,788.850
2018-01-03 3.490 3.770 2.650 3.110 116,238.740
2018-01-04 3.110 4.570 2.730 3.490 151,195.320
2018-01-05 4.580 5.090 3.560 3.560 161,825.640
2018-01-06 3.860 3.860 2.420 3.050 220,760.650
2018-01-07 2.610 4.670 2.430 4.540 313,656.210
2018-01-08 4.190 4.340 3.370 4.020 172,588.570
2018-01-09 3.880 4.060 3.010 3.620 136,125.070
2018-01-10 3.730 4.420 3.390 3.740 83,680.370
2018-01-11 3.260 3.860 2.940 3.270 99,416.080
2018-01-12 3.400 3.700 2.520 3.310 97,896.590
2018-01-13 3.400 3.480 2.900 2.900 49,555.060
2018-01-14 2.780 3.710 2.780 3.160 94,951.840
2018-01-15 3.160 3.250 2.830 3.030 92,952.490
2018-01-16 2.510 2.730 2.370 2.370 54,338.410
2018-01-17 2.340 2.580 2.120 2.130 40,480.990
2018-01-18 2.130 2.680 2.130 2.340 55,149.100
2018-01-19 2.260 2.420 2.050 2.310 50,987.200
2018-01-20 2.560 3.180 2.300 2.650 74,070.840
2018-01-21 2.390 2.500 2.040 2.060 47,231.800
2018-01-22 1.920 2.140 1.630 2.140 31,616.470
2018-01-23 1.980 2.700 1.980 2.700 61,399.920
2018-01-24 2.850 2.880 2.370 2.530 71,708.400
2018-01-25 2.480 2.720 2.350 2.680 58,289.250
2018-01-26 2.720 2.760 2.390 2.390 39,842.060
2018-01-27 2.460 2.780 2.380 2.670 53,644.970
2018-01-28 2.740 3.290 2.470 2.880 93,204.720
2018-01-29 2.750 2.960 2.430 2.500 40,250.380
2018-01-30 2.330 2.520 2.100 2.300 40,318.590
2018-01-31 2.330 2.550 2.050 2.330 57,405.310
2018-02-01 2.070 2.180 1.920 2.000 17,015.560
2018-02-02 1.940 1.950 1.780 1.900 22,385.720
2018-02-03 1.980 2.270 1.900 1.980 31,216.070
2018-02-04 1.760 1.970 1.640 1.650 37,473.050
2018-02-05 1.390 1.660 1.260 1.460 44,921.440
2018-02-06 1.630 1.830 1.470 1.720 38,706.240
2018-02-07 1.690 1.690 1.520 1.560 16,691.020
2018-02-08 1.690 1.820 1.690 1.710 7,523.200
2018-02-09 1.800 2.320 1.800 2.080 29,587.020
2018-02-10 2.050 2.280 1.970 2.210 30,736.950
2018-02-11 2.090 2.220 1.950 2.110 36,015.590
2018-02-12 2.330 2.760 2.320 2.550 64,000.210
2018-02-13 2.450 2.730 2.280 2.440 40,235.210
2018-02-14 2.710 2.710 2.210 2.530 46,583.520
2018-02-15 2.670 3.430 2.520 3.430 109,390.420
2018-02-16 3.480 3.480 2.830 2.830 36,365.270
2018-02-17 3.080 3.330 2.930 2.930 31,341.740
2018-02-18 2.750 2.840 2.600 2.660 35,300.540
2018-02-19 2.570 3.350 2.470 3.020 32,009.490
2018-02-20 3.040 3.600 2.930 3.190 86,603.560
2018-02-21 2.970 3.300 2.620 3.090 43,714.970
2018-02-22 2.910 3.030 1.970 2.630 64,475.630
2018-02-23 2.710 2.950 2.530 2.550 16,595.370
2018-02-24 2.430 3.310 2.430 3.190 60,177.020
2018-02-25 3.070 3.070 2.750 2.900 50,908.200
2018-02-26 3.120 3.180 2.960 2.960 34,353.580
2018-02-27 3.070 3.160 2.660 2.830 39,526.810
2018-02-28 2.760 2.820 2.640 2.690 36,823.170
2018-03-01 2.840 2.950 2.790 2.790 18,815.310
2018-03-02 2.820 3.310 2.820 3.280 50,352.200
2018-03-03 3.410 3.530 3.110 3.180 53,503.150
2018-03-04 3.190 3.800 3.010 3.610 92,125.900
2018-03-05 3.590 3.950 3.320 3.660 102,559.240
2018-03-06 3.440 3.490 3.220 3.220 27,402.590
2018-03-07 2.980 3.050 2.930 2.960 17,709.890
2018-03-08 2.780 2.780 1.960 2.500 78,333.520
2018-03-09 2.480 2.790 2.360 2.500 40,212.580
2018-03-10 2.450 2.650 2.420 2.430 25,944.240
2018-03-11 2.630 2.670 2.500 2.520 18,655.360
2018-03-12 2.410 2.750 2.410 2.550 40,912.680
2018-03-13 2.550 2.730 2.420 2.610 35,424.850
2018-03-14 2.290 2.470 2.240 2.340 29,525.910
2018-03-15 2.360 2.440 2.290 2.300 21,755.980
2018-03-16 2.300 2.380 2.200 2.280 21,532.270
2018-03-17 2.170 2.260 2.110 2.110 23,005.500
2018-03-18 2.200 2.230 2.020 2.130 20,320.860
2018-03-19 2.230 2.500 2.150 2.160 25,519.300
2018-03-20 2.230 2.620 2.230 2.470 37,024.630
2018-03-21 2.470 2.690 2.460 2.530 55,040.280
2018-03-22 2.480 2.790 2.420 2.480 35,568.980
2018-03-23 2.540 2.680 2.480 2.500 29,518.830
2018-03-24 2.400 2.430 2.310 2.310 13,799.940
2018-03-25 2.290 2.330 2.200 2.240 12,690.920
2018-03-26 2.150 2.220 2.110 2.120 15,079.240
2018-03-27 2.030 2.100 1.980 1.990 24,879.820
2018-03-28 2.030 2.070 1.830 1.910 14,375.710
2018-03-29 1.710 1.800 1.670 1.670 12,778.060
2018-03-30 1.610 1.620 1.440 1.480 12,507.070
2018-03-31 1.500 1.520 1.460 1.460 10,569.990
2018-04-01 1.440 1.460 1.370 1.370 6,681.190
2018-04-02 1.410 1.500 1.270 1.350 18,004.650
2018-04-03 1.420 1.510 1.340 1.440 11,792.490
2018-04-04 1.320 1.370 1.230 1.230 9,907.380
2018-04-05 1.230 1.250 0.964 1.030 15,274.640
2018-04-06 1.010 1.030 0.957 0.969 4,869.650
2018-04-07 1.010 1.030 0.968 0.973 6,599.950
2018-04-08 0.992 1.200 0.979 1.160 16,953.330
2018-04-09 1.110 1.130 1.020 1.020 6,075.280
2018-04-10 1.030 1.070 1.030 1.030 5,635.900
2018-04-11 1.040 1.210 1.040 1.120 13,715.170
2018-04-12 1.320 1.380 1.210 1.220 14,680.980
2018-04-13 1.210 1.260 1.000 1.180 14,934.730
2018-04-14 1.200 1.250 1.080 1.190 17,700.620
2018-04-15 1.240 1.450 1.240 1.310 13,214.230
2018-04-16 1.260 1.330 1.260 1.270 10,369.000
2018-04-17 1.240 1.310 1.100 1.140 10,547.610
2018-04-18 1.140 1.300 1.140 1.230 17,900.840
2018-04-19 1.250 1.300 1.170 1.170 6,867.500
2018-04-20 1.250 1.420 1.150 1.160 16,225.740
2018-04-21 1.160 1.200 1.050 1.070 12,199.780
2018-04-22 1.060 1.160 1.030 1.060 25,291.620
2018-04-23 1.130 1.340 1.080 1.280 20,919.940
2018-04-24 1.380 1.540 1.350 1.400 13,730.150
2018-04-25 1.290 1.340 1.250 1.260 13,950.320
2018-04-26 1.320 1.410 1.300 1.350 10,461.230
2018-04-27 1.300 1.920 1.300 1.690 36,830.370
2018-04-28 1.770 1.880 1.650 1.710 13,039.110
2018-04-29 1.720 1.920 1.600 1.600 18,900.300
2018-04-30 1.580 1.630 1.510 1.510 9,949.930
2018-05-01 1.480 2.000 1.480 1.490 26,434.030
2018-05-02 1.510 1.920 1.510 1.630 21,329.660
2018-05-03 1.720 1.970 1.660 1.660 14,818.490
2018-05-04 1.660 1.790 1.650 1.710 13,660.340
2018-05-05 1.740 1.880 1.670 1.710 16,850.490
2018-05-06 1.670 1.870 1.620 1.690 15,210.120
2018-05-07 1.630 1.810 1.550 1.610 12,183.100
2018-05-08 1.580 1.600 1.530 1.530 7,665.700
2018-05-09 1.550 1.620 1.540 1.550 7,654.580
2018-05-10 1.500 1.720 1.460 1.540 25,223.340
2018-05-11 1.340 1.420 1.290 1.310 8,020.830
2018-05-12 1.320 1.410 1.320 1.360 10,819.520
2018-05-13 1.370 1.510 1.350 1.450 12,137.330
2018-05-14 1.450 1.790 1.400 1.470 29,448.100
2018-05-15 1.440 1.470 1.400 1.410 7,593.430
2018-05-16 1.390 1.450 1.370 1.370 6,356.210
2018-05-17 1.350 1.380 1.310 1.370 6,069.070
2018-05-18 1.400 1.460 1.320 1.330 16,603.390
2018-05-19 1.390 1.400 1.340 1.400 11,369.010
2018-05-20 1.400 1.430 1.370 1.370 7,074.820
2018-05-21 1.380 1.520 1.360 1.420 12,544.270
2018-05-22 1.340 1.440 1.290 1.290 8,494.120
2018-05-23 1.220 1.230 1.140 1.140 13,441.250
2018-05-24 1.150 1.220 1.020 1.180 15,244.550
2018-05-25 1.160 1.200 1.100 1.120 2,643.830
2018-05-26 1.060 1.100 1.040 1.090 2,457.940
2018-05-27 1.090 1.340 1.090 1.220 18,254.260
2018-05-28 1.180 1.230 1.060 1.060 14,050.620
2018-05-29 1.110 1.200 1.080 1.140 10,896.290
2018-05-30 1.130 1.170 1.080 1.080 12,822.060
2018-05-31 1.090 1.170 1.090 1.160 12,324.390
2018-06-01 1.130 1.330 1.130 1.240 22,373.540
2018-06-02 1.310 1.320 1.180 1.210 5,932.290
2018-06-03 1.220 1.220 1.160 1.180 7,634.450
2018-06-04 1.130 1.170 1.110 1.110 4,036.610
2018-06-05 1.130 1.150 1.100 1.100 3,671.500
2018-06-06 1.100 1.230 1.030 1.150 5,189.490
2018-06-07 1.160 1.240 1.120 1.140 6,248.500
2018-06-08 1.110 1.110 1.030 1.040 4,876.580
2018-06-09 1.040 1.250 1.020 1.200 14,743.180
2018-06-10 1.080 1.090 0.931 0.984 8,972.500
2018-06-11 1.000 1.090 1.000 1.020 4,337.460
2018-06-12 0.970 1.030 0.951 0.953 6,045.610
2018-06-13 0.918 1.070 0.915 0.916 13,588.700
2018-06-14 0.963 1.060 0.944 0.946 6,124.360
2018-06-15 0.911 1.020 0.889 0.935 11,241.400
2018-06-16 0.950 0.970 0.901 0.922 4,677.170
2018-06-17 0.916 0.917 0.661 0.668 23,010.800
2018-06-18 0.715 0.904 0.708 0.805 15,798.560
2018-06-19 0.810 0.863 0.770 0.802 6,182.520
2018-06-20 0.804 0.857 0.627 0.668 16,533.540
2018-06-21 0.664 0.712 0.655 0.694 8,723.660
2018-06-22 0.612 0.614 0.500 0.547 9,335.570
2018-06-23 0.598 0.599 0.538 0.542 2,787.520
2018-06-24 0.560 0.573 0.548 0.560 1,148.090
2018-06-25 0.570 0.719 0.563 0.691 13,374.290
2018-06-26 0.680 0.725 0.557 0.661 24,128.810
2018-06-27 0.666 0.712 0.622 0.709 6,287.610
2018-06-28 0.649 0.704 0.634 0.704 3,920.290
2018-06-29 0.726 0.730 0.689 0.702 4,089.850
2018-06-30 0.725 0.747 0.683 0.684 6,042.410
2018-07-01 0.679 0.681 0.647 0.658 4,663.440
2018-07-02 0.687 0.687 0.662 0.662 6,691.810
2018-07-03 0.651 0.788 0.651 0.669 9,158.550
2018-07-04 0.678 0.708 0.677 0.685 6,241.500
2018-07-05 0.680 0.680 0.628 0.635 3,844.050
2018-07-06 0.636 0.654 0.635 0.635 1,536.840
2018-07-07 0.650 0.650 0.625 0.627 3,032.860
2018-07-08 0.620 0.629 0.570 0.600 7,307.550
2018-07-09 0.597 0.625 0.569 0.623 6,923.950
2018-07-10 0.589 0.589 0.516 0.541 5,385.160
2018-07-11 0.548 0.558 0.464 0.511 5,700.410
2018-07-12 0.500 0.500 0.435 0.452 2,873.220
2018-07-13 0.450 0.470 0.434 0.466 4,355.100
2018-07-14 0.469 0.469 0.436 0.448 3,658.930
2018-07-15 0.454 0.454 0.376 0.377 2,468.710
2018-07-16 0.399 0.430 0.399 0.414 810.920
2018-07-17 0.450 0.469 0.434 0.434 6,670.100
2018-07-18 0.438 0.530 0.417 0.458 5,819.790
2018-07-19 0.464 0.464 0.449 0.449 3,740.710
2018-07-20 0.440 0.441 0.378 0.379 5,772.860
2018-07-21 0.379 0.399 0.344 0.384 5,562.260
2018-07-22 0.383 0.384 0.348 0.363 3,471.230
2018-07-23 0.336 0.358 0.193 0.325 4,828.150
2018-07-24 0.353 0.588 0.312 0.457 9,977.690
2018-07-25 0.473 0.532 0.417 0.429 4,964.120
2018-07-26 0.417 0.445 0.405 0.406 3,460.820
2018-07-27 0.418 0.432 0.377 0.390 2,279.210
2018-07-28 0.392 0.531 0.379 0.439 4,789.700
2018-07-29 0.438 0.493 0.394 0.465 7,262.650
2018-07-30 0.463 0.510 0.409 0.472 8,704.270
2018-07-31 0.426 0.443 0.402 0.402 3,469.940
2018-08-01 0.396 0.424 0.396 0.424 3,678.030
2018-08-02 0.393 0.432 0.392 0.407 1,888.360
2018-08-03 0.401 0.402 0.386 0.386 919.790
2018-08-04 0.365 0.365 0.330 0.349 879.420
2018-08-05 0.343 0.358 0.327 0.347 4,521.880
2018-08-06 0.328 0.347 0.323 0.327 1,045.520
2018-08-07 0.316 0.336 0.299 0.299 2,200.660
2018-08-08 0.288 0.390 0.251 0.370 6,992.360
2018-08-09 0.385 0.385 0.275 0.275 2,067.140
2018-08-10 0.259 0.277 0.257 0.268 703.810
2018-08-11 0.272 0.272 0.259 0.267 881.530
2018-08-12 0.270 0.273 0.257 0.263 1,375.760
2018-08-13 0.260 0.276 0.251 0.251 1,995.710
2018-08-14 0.248 0.258 0.229 0.229 1,227.850
2018-08-15 0.210 0.229 0.209 0.229 1,528.260
2018-08-16 0.231 0.231 0.190 0.190 2,841.750
2018-08-17 0.198 0.261 0.193 0.244 1,920.470
2018-08-18 0.237 0.288 0.237 0.257 1,563.170
2018-08-19 0.260 0.295 0.260 0.269 2,718.860
2018-08-20 0.259 0.259 0.232 0.242 672.760
2018-08-21 0.250 0.259 0.178 0.195 6,366.180
2018-08-22 0.197 0.247 0.174 0.209 3,767.720
2018-08-23 0.214 0.245 0.213 0.216 1,711.490
2018-08-24 0.221 0.243 0.215 0.222 2,263.620
2018-08-25 0.223 0.229 0.203 0.203 2,651.010
2018-08-26 0.203 0.209 0.197 0.197 1,255.160
2018-08-27 0.198 0.211 0.198 0.207 686.970
2018-08-28 0.212 0.213 0.194 0.198 2,096.540
2018-08-29 0.198 0.204 0.176 0.176 2,663.810
2018-08-30 0.175 0.188 0.119 0.179 8,977.610
2018-08-31 0.183 0.211 0.131 0.211 5,554.840
2018-09-01 0.216 0.226 0.192 0.220 4,194.150
2018-09-02 0.223 0.241 0.221 0.228 3,330.990
2018-09-03 0.227 0.232 0.181 0.181 924.260
2018-09-04 0.184 0.204 0.164 0.181 1,414.900
2018-09-05 0.165 0.165 0.135 0.141 2,350.990
2018-09-06 0.137 0.157 0.124 0.137 5,218.810
2018-09-07 0.136 0.474 0.116 0.154 14,498.230
2018-09-08 0.150 0.188 0.150 0.154 6,376.020
2018-09-09 0.156 0.164 0.155 0.155 756.420
2018-09-10 0.157 0.159 0.148 0.148 643.150
2018-09-11 0.147 0.157 0.139 0.147 522.960
2018-09-12 0.148 0.148 0.123 0.136 1,591.200
2018-09-13 0.140 0.140 0.119 0.129 1,221.510
2018-09-14 0.129 0.729 0.123 0.228 37,717.940
2018-09-15 0.229 0.483 0.180 0.300 21,236.300
2018-09-16 0.299 0.491 0.290 0.336 9,323.470
2018-09-17 0.324 0.357 0.264 0.272 4,019.190
2018-09-18 0.297 0.302 0.225 0.248 4,164.950
2018-09-19 0.238 0.264 0.231 0.241 1,773.380
2018-09-20 0.241 0.269 0.213 0.234 3,423.060
2018-09-21 0.237 0.760 0.237 0.490 38,066.720
2018-09-22 0.487 0.492 0.344 0.399 6,853.790
2018-09-23 0.398 0.409 0.362 0.369 5,857.180
2018-09-24 0.362 0.385 0.329 0.352 3,575.590
2018-09-25 0.344 0.373 0.329 0.355 4,423.070
2018-09-26 0.357 0.375 0.339 0.341 3,897.090
2018-09-27 0.353 0.368 0.341 0.358 2,464.650
2018-09-28 0.352 0.352 0.315 0.316 4,514.880
2018-09-29 0.314 0.314 0.265 0.276 6,250.000
2018-09-30 0.276 0.340 0.265 0.297 10,837.080
2018-10-01 0.295 0.454 0.281 0.370 12,363.300
2018-10-02 0.341 0.430 0.307 0.327 8,585.010
2018-10-03 0.325 0.330 0.305 0.306 3,753.170
2018-10-04 0.309 0.314 0.292 0.292 2,643.710
2018-10-05 0.292 0.321 0.292 0.292 4,669.410
2018-10-06 0.290 0.296 0.275 0.277 3,370.260
2018-10-07 0.278 0.380 0.277 0.320 4,955.970
2018-10-08 0.313 0.399 0.306 0.319 9,176.070
2018-10-09 0.319 0.331 0.285 0.289 4,868.280
2018-10-10 0.287 0.291 0.271 0.277 3,257.890
2018-10-11 0.261 0.314 0.255 0.257 3,167.250
2018-10-12 0.258 0.275 0.256 0.257 3,158.220
2018-10-13 0.257 0.266 0.251 0.251 1,140.160
2018-10-14 0.251 0.266 0.251 0.252 1,323.880
2018-10-15 0.265 0.268 0.265 0.265 1,539.690
2018-10-16 0.269 0.413 0.263 0.280 13,731.870
2018-10-17 0.280 0.412 0.280 0.298 8,667.380
2018-10-18 0.294 0.334 0.276 0.321 9,211.260
2018-10-19 0.292 0.324 0.285 0.324 1,894.170
2018-10-20 0.325 0.333 0.295 0.304 2,653.290
2018-10-21 0.305 0.318 0.303 0.303 2,042.680
2018-10-22 0.302 0.354 0.285 0.311 5,925.920
2018-10-23 0.311 0.333 0.292 0.317 2,405.380
2018-10-24 0.300 0.388 0.296 0.341 9,822.650
2018-10-25 0.344 0.388 0.336 0.337 9,913.890
2018-10-26 0.336 0.338 0.304 0.306 3,710.170
2018-10-27 0.307 0.317 0.307 0.308 2,255.210
2018-10-28 0.308 0.339 0.308 0.309 3,487.040
2018-10-29 0.301 0.315 0.291 0.291 3,819.840
2018-10-30 0.291 0.350 0.288 0.316 8,796.520
2018-10-31 0.318 0.325 0.279 0.285 8,109.540
2018-11-01 0.287 0.298 0.261 0.274 4,143.170
2018-11-02 0.275 0.286 0.262 0.273 1,591.510
2018-11-03 0.273 0.285 0.271 0.273 3,270.850
2018-11-04 0.277 0.289 0.274 0.287 1,846.290
2018-11-05 0.285 0.294 0.268 0.290 2,771.670
2018-11-06 0.293 0.293 0.272 0.285 1,854.340
2018-11-07 0.287 0.293 0.268 0.268 2,876.660
2018-11-08 0.265 0.277 0.245 0.265 3,061.860
2018-11-09 0.263 0.274 0.258 0.258 3,935.220
2018-11-10 0.268 0.272 0.243 0.256 3,556.130
2018-11-11 0.257 0.300 0.256 0.268 3,372.120
2018-11-12 0.266 0.272 0.261 0.265 2,156.610
2018-11-13 0.263 0.265 0.245 0.255 1,640.030
2018-11-14 0.231 0.235 0.206 0.213 3,215.630
2018-11-15 0.209 0.230 0.202 0.229 2,654.870
2018-11-16 0.232 0.232 0.198 0.229 2,631.420
2018-11-17 0.229 0.230 0.201 0.230 3,522.810
2018-11-18 0.232 0.232 0.206 0.230 1,411.760
2018-11-19 0.190 0.194 0.186 0.192 856.910
2018-11-20 0.178 0.178 0.153 0.163 4,317.100
2018-11-21 0.168 0.183 0.157 0.175 4,646.270
2018-11-22 0.157 0.175 0.147 0.148 3,908.600
2018-11-23 0.148 0.155 0.132 0.136 3,046.620
2018-11-24 0.121 0.127 0.121 0.122 636.970
2018-11-25 0.134 0.143 0.113 0.121 2,305.650
2018-11-26 0.114 0.136 0.114 0.123 1,536.790
2018-11-27 0.124 0.127 0.119 0.122 878.830
2018-11-28 0.136 0.138 0.133 0.137 731.600
2018-11-29 0.137 0.137 0.137 0.137 0.000
2018-11-30 0.129 0.129 0.129 0.129 0.000
2018-12-01 0.135 0.135 0.135 0.135 0.000
2018-12-02 0.133 0.133 0.133 0.133 0.000
2018-12-03 0.124 0.124 0.124 0.124 0.000
2018-12-04 0.127 0.127 0.127 0.127 0.000
2018-12-05 0.120 0.120 0.120 0.120 0.000
2018-12-06 0.112 0.112 0.112 0.112 0.000
2018-12-07 0.110 0.110 0.110 0.110 0.000
2018-12-08 0.111 0.111 0.111 0.111 0.000
2018-12-09 0.115 0.115 0.115 0.115 0.000
2018-12-10 0.111 0.111 0.111 0.111 0.000
2018-12-11 0.109 0.109 0.109 0.109 0.000
2018-12-12 0.112 0.112 0.112 0.112 0.000
2018-12-13 0.106 0.106 0.106 0.106 0.000
2018-12-14 0.104 0.104 0.104 0.104 0.000
2018-12-15 0.104 0.104 0.104 0.104 0.000
2018-12-16 0.104 0.104 0.104 0.104 0.000
2018-12-17 0.114 0.114 0.114 0.114 0.000
2018-12-18 0.119 0.119 0.119 0.119 0.000
2018-12-19 0.120 0.120 0.120 0.120 0.000
2018-12-20 0.133 0.133 0.133 0.133 0.000
2018-12-21 0.125 0.125 0.125 0.125 0.000
2018-12-22 0.130 0.130 0.130 0.130 0.000
2018-12-23 0.128 0.128 0.128 0.128 0.000
2018-12-24 0.131 0.131 0.131 0.131 0.000
2018-12-25 0.123 0.123 0.123 0.123 0.000
2018-12-26 0.123 0.123 0.123 0.123 0.000
2018-12-27 0.117 0.117 0.117 0.117 0.000
2018-12-28 0.127 0.127 0.127 0.127 0.000
2018-12-29 0.122 0.122 0.122 0.122 0.000
2018-12-30 0.125 0.125 0.125 0.125 0.000
2018-12-31 0.120 0.120 0.120 0.120 0.000
2019-01-01 0.124 0.124 0.124 0.124 0.000
2019-01-02 0.127 0.127 0.127 0.127 0.000
2019-01-03 0.123 0.123 0.123 0.123 0.000
2019-01-04 0.124 0.124 0.124 0.124 0.000
2019-01-05 0.124 0.124 0.124 0.124 0.000
2019-01-06 0.132 0.132 0.132 0.132 0.000
2019-01-07 0.130 0.130 0.130 0.130 0.000
2019-01-08 0.130 0.130 0.130 0.130 0.000
2019-01-09 0.130 0.130 0.130 0.130 0.000
2019-01-10 0.118 0.118 0.118 0.118 0.000
2019-01-11 0.118 0.118 0.118 0.118 0.000
2019-01-12 0.117 0.117 0.117 0.117 0.000
2019-01-13 0.114 0.114 0.114 0.114 0.000
2019-01-14 0.119 0.119 0.119 0.119 0.000
2019-01-15 0.116 0.116 0.116 0.116 0.000
2019-01-16 0.117 0.117 0.117 0.117 0.000
2019-01-17 0.118 0.118 0.118 0.118 0.000
2019-01-18 0.118 0.118 0.118 0.118 0.000

Cryptocurrency Converter & Calculator

=
Ускорренный обмен криптовалют