Rank 1256
Dynamic (DYN)
DYN
Just now
$ 0.288820242 (-0.29%)
Mkt. Cap.
$ 4.17 M
Vol. 24H
DYN 0 ($ 0)
Open 24h
$ 0.2896605792
Low/High 24h
$ 0.2751921648 - $ 0.3057365952
Last trade
DYN 0 ( $ 0) / BitTrex
Loading chart ...

Description

Twitter

Code Repositories Github

Website Live Widget For Dynamic (DYN)

Dynamic (DYN)
0.288820242 USD (-0.29%)
Rank

1256
MARKET CAP

$ 4.17 M
VOLUME (24H)

$ 0

Historical data for Dynamic (DYN)

Currency in USD
Open/Close in

From: To:

Date Open High Low Close Volume
2017-03-23 20.700 20.700 0.312 0.693 16,629.510
2017-03-24 0.629 0.629 0.451 0.451 2,327.360
2017-03-25 0.464 0.498 0.368 0.452 3,046.070
2017-03-26 0.453 0.572 0.407 0.496 6,919.210
2017-03-27 0.535 0.763 0.535 0.601 4,404.220
2017-03-28 0.600 0.781 0.501 0.781 5,041.470
2017-03-29 0.779 0.792 0.626 0.656 4,385.690
2017-03-30 0.654 0.789 0.639 0.748 4,310.290
2017-03-31 0.777 0.810 0.672 0.680 2,845.910
2017-04-01 0.684 0.803 0.496 0.543 5,605.340
2017-04-02 0.549 0.581 0.330 0.382 15,237.910
2017-04-03 0.400 0.494 0.348 0.351 12,335.150
2017-04-04 0.349 0.386 0.291 0.308 20,478.270
2017-04-05 0.305 0.565 0.305 0.438 26,408.090
2017-04-06 0.461 0.557 0.358 0.462 15,361.780
2017-04-07 0.462 0.462 0.369 0.393 4,773.080
2017-04-08 0.390 0.472 0.354 0.438 9,258.730
2017-04-09 0.447 0.506 0.408 0.431 2,420.630
2017-04-10 0.432 0.543 0.413 0.543 3,045.400
2017-04-11 0.549 0.757 0.461 0.622 12,125.770
2017-04-12 0.618 0.693 0.570 0.661 1,716.940
2017-04-13 0.641 0.729 0.625 0.709 2,958.660
2017-04-14 0.710 0.724 0.553 0.570 2,957.400
2017-04-15 0.570 0.645 0.410 0.446 12,080.840
2017-04-16 0.446 0.619 0.435 0.619 10,068.170
2017-04-17 0.628 0.655 0.562 0.562 5,292.310
2017-04-18 0.567 0.670 0.567 0.639 4,017.000
2017-04-19 0.644 0.644 0.510 0.557 1,276.040
2017-04-20 0.568 0.644 0.460 0.488 4,076.640
2017-04-21 0.493 0.544 0.482 0.485 1,445.310
2017-04-22 0.481 0.558 0.481 0.546 1,091.420
2017-04-23 0.550 0.562 0.488 0.562 1,919.390
2017-04-24 0.562 0.562 0.491 0.500 1,715.660
2017-04-25 0.506 0.518 0.365 0.441 9,181.930
2017-04-26 0.449 0.507 0.401 0.427 2,607.620
2017-04-27 0.442 0.520 0.428 0.520 3,788.890
2017-04-28 0.519 0.519 0.415 0.442 1,133.800
2017-04-29 0.444 0.573 0.418 0.529 6,781.860
2017-04-30 0.536 0.575 0.489 0.489 3,339.190
2017-05-01 0.512 0.533 0.480 0.481 3,425.650
2017-05-02 0.492 0.651 0.480 0.509 3,087.140
2017-05-03 0.523 0.569 0.512 0.520 2,362.440
2017-05-04 0.531 0.667 0.521 0.574 4,845.790
2017-05-05 0.570 0.680 0.543 0.618 9,250.130
2017-05-06 0.634 0.695 0.601 0.603 3,038.940
2017-05-07 0.606 0.746 0.606 0.640 3,632.950
2017-05-08 0.685 0.699 0.617 0.633 8,977.000
2017-05-09 0.645 0.650 0.566 0.566 3,119.460
2017-05-10 0.584 0.876 0.584 0.666 16,119.300
2017-05-11 0.692 0.809 0.664 0.677 4,264.570
2017-05-12 0.628 0.708 0.617 0.651 1,986.170
2017-05-13 0.681 0.709 0.588 0.682 4,230.310
2017-05-14 0.685 0.798 0.642 0.761 3,498.480
2017-05-15 0.734 0.734 0.445 0.625 20,106.470
2017-05-16 0.632 0.634 0.519 0.558 1,496.110
2017-05-17 0.581 0.742 0.528 0.644 1,485.450
2017-05-18 0.673 0.734 0.473 0.613 8,074.320
2017-05-19 0.640 0.683 0.532 0.683 4,555.900
2017-05-20 0.710 0.710 0.630 0.663 1,198.410
2017-05-21 0.664 0.664 0.577 0.579 614.370
2017-05-22 0.601 0.818 0.601 0.649 5,003.040
2017-05-23 0.695 0.871 0.671 0.691 2,762.600
2017-05-24 0.743 0.789 0.719 0.753 6,568.400
2017-05-25 0.711 0.711 0.623 0.623 1,955.110
2017-05-26 0.606 0.650 0.606 0.606 877.750
2017-05-27 0.554 0.554 0.544 0.552 254.990
2017-05-28 0.589 0.596 0.580 0.580 306.790
2017-05-29 0.604 0.705 0.604 0.616 5,190.600
2017-05-30 0.593 0.636 0.581 0.585 1,904.730
2017-05-31 0.614 0.693 0.614 0.691 2,430.390
2017-06-01 0.724 0.724 0.651 0.659 1,570.350
2017-06-02 0.681 0.771 0.661 0.748 4,910.280
2017-06-03 0.764 0.802 0.723 0.768 5,641.390
2017-06-04 0.761 0.807 0.719 0.753 7,681.640
2017-06-05 0.807 1.050 0.807 0.993 28,820.930
2017-06-06 1.050 1.070 0.954 0.955 5,465.460
2017-06-07 0.896 1.010 0.826 0.942 75,195.100
2017-06-08 0.980 1.050 0.938 0.997 16,664.050
2017-06-09 1.000 1.030 0.936 0.985 36,951.940
2017-06-10 1.020 1.020 0.957 0.972 40,888.000
2017-06-11 0.996 1.030 0.958 1.030 17,833.480
2017-06-12 0.917 0.917 0.858 0.870 9,543.690
2017-06-13 0.889 0.950 0.868 0.905 15,339.120
2017-06-14 0.823 0.869 0.790 0.869 5,380.370
2017-06-15 0.860 0.860 0.762 0.785 4,463.760
2017-06-16 0.806 0.921 0.806 0.903 5,154.660
2017-06-17 0.956 0.980 0.903 0.977 3,162.770
2017-06-18 0.935 0.999 0.885 0.981 12,264.040
2017-06-19 1.010 1.020 0.958 0.970 42,147.770
2017-06-20 1.020 1.050 0.887 0.983 45,188.710
2017-06-21 0.956 0.983 0.909 0.983 30,857.360
2017-06-22 0.999 1.020 0.958 0.960 66,184.020
2017-06-23 0.955 0.986 0.951 0.976 24,954.670
2017-06-24 0.933 0.992 0.907 0.953 40,454.050
2017-06-25 0.935 0.974 0.923 0.925 33,764.330
2017-06-26 0.890 0.930 0.862 0.862 40,439.280
2017-06-27 0.911 1.030 0.908 1.030 28,240.690
2017-06-28 1.030 1.030 0.960 1.000 25,053.480
2017-06-29 0.994 0.994 0.781 0.986 95,838.970
2017-06-30 0.956 0.959 0.893 0.920 20,756.690
2017-07-01 0.899 0.969 0.874 0.931 30,137.830
2017-07-02 0.974 1.050 0.929 0.969 54,474.240
2017-07-03 0.983 1.670 0.962 1.420 449,838.990
2017-07-04 1.440 3.100 1.310 2.350 1,976,966.260
2017-07-05 2.360 2.500 1.770 1.870 340,549.940
2017-07-06 1.860 2.090 1.360 1.430 154,031.750
2017-07-07 1.380 2.180 1.190 1.190 117,259.770
2017-07-08 1.210 2.010 1.170 1.290 84,510.710
2017-07-09 1.260 1.500 1.260 1.320 44,201.680
2017-07-10 1.230 1.350 0.930 0.938 50,534.760
2017-07-11 0.930 1.080 0.744 0.987 28,419.370
2017-07-12 1.020 1.110 0.877 0.969 20,678.310
2017-07-13 0.953 1.890 0.953 1.480 105,507.440
2017-07-14 1.400 2.590 1.180 1.520 441,207.340
2017-07-15 1.340 1.610 1.190 1.310 79,951.460
2017-07-16 1.270 1.360 1.170 1.360 29,040.870
2017-07-17 1.590 2.030 1.440 1.740 33,607.320
2017-07-18 1.800 2.050 1.740 1.860 24,226.910
2017-07-19 1.830 1.830 1.600 1.670 20,401.710
2017-07-20 2.100 2.290 1.720 1.720 32,582.250
2017-07-21 1.610 2.330 1.610 1.940 55,178.260
2017-07-22 2.050 2.440 1.910 2.140 40,316.380
2017-07-23 2.080 2.110 1.880 1.900 6,995.630
2017-07-24 1.910 2.070 1.500 1.840 63,982.720
2017-07-25 1.720 1.760 1.510 1.520 11,541.570
2017-07-26 1.510 2.180 1.020 1.440 187,076.250
2017-07-27 1.510 1.630 1.250 1.360 55,837.210
2017-07-28 1.420 1.540 1.160 1.230 25,469.290
2017-07-29 1.200 1.280 1.170 1.180 10,052.830
2017-07-30 1.190 1.310 1.160 1.190 21,845.600
2017-07-31 1.240 1.460 1.210 1.210 17,582.070
2017-08-01 1.370 1.900 1.160 1.620 28,183.320
2017-08-02 1.600 1.730 1.270 1.610 43,000.960
2017-08-03 1.660 1.860 1.410 1.500 14,089.260
2017-08-04 1.540 1.680 1.460 1.580 24,340.900
2017-08-05 1.790 1.870 1.590 1.630 9,124.530
2017-08-06 1.620 1.660 1.450 1.560 20,767.390
2017-08-07 1.640 1.740 1.530 1.550 22,619.430
2017-08-08 1.570 1.820 1.540 1.790 27,241.170
2017-08-09 1.750 1.930 1.520 1.660 34,584.440
2017-08-10 1.700 1.720 1.430 1.670 36,082.000
2017-08-11 1.780 1.780 1.680 1.750 5,741.170
2017-08-12 1.850 1.900 1.690 1.860 216,492.970
2017-08-13 1.950 2.440 1.800 1.860 114,963.120
2017-08-14 1.980 2.370 1.870 2.260 116,466.770
2017-08-15 2.180 2.410 1.860 2.190 143,510.920
2017-08-16 2.300 2.420 2.070 2.070 26,257.620
2017-08-17 2.020 2.100 1.920 1.960 26,712.530
2017-08-18 1.890 2.220 1.850 1.930 48,675.060
2017-08-19 1.950 2.090 1.910 2.000 9,159.880
2017-08-20 1.960 2.020 1.830 1.950 29,937.880
2017-08-21 1.920 2.110 1.820 2.040 40,289.960
2017-08-22 2.090 2.090 1.900 1.900 17,015.410
2017-08-23 1.930 2.030 1.930 1.950 9,975.890
2017-08-24 2.030 2.320 2.030 2.130 39,421.700
2017-08-25 2.160 2.380 2.090 2.230 67,987.280
2017-08-26 2.220 2.480 2.150 2.220 53,372.530
2017-08-27 2.220 2.390 2.180 2.260 39,492.600
2017-08-28 2.280 2.370 2.220 2.330 19,511.840
2017-08-29 2.440 3.000 2.310 2.750 249,662.220
2017-08-30 2.740 2.980 2.550 2.850 99,071.610
2017-08-31 2.950 3.220 2.840 2.920 75,048.700
2017-09-01 3.040 3.110 2.860 2.910 23,653.150
2017-09-02 2.700 3.020 2.700 2.740 22,890.010
2017-09-03 2.770 2.830 2.660 2.780 14,252.980
2017-09-04 2.570 2.770 2.270 2.280 36,185.720
2017-09-05 2.360 2.470 2.200 2.390 31,315.360
2017-09-06 2.500 2.650 2.350 2.410 17,853.470
2017-09-07 2.420 2.530 2.370 2.410 5,505.600
2017-09-08 2.250 2.370 2.160 2.220 24,269.200
2017-09-09 2.230 2.250 2.120 2.150 13,564.370
2017-09-10 2.110 2.120 2.010 2.100 9,092.620
2017-09-11 2.090 2.240 2.000 2.110 7,633.540
2017-09-12 2.080 2.100 1.930 1.960 12,255.330
2017-09-13 1.830 2.110 1.800 1.970 33,565.160
2017-09-14 1.650 1.780 1.560 1.600 13,548.750
2017-09-15 1.840 1.980 1.670 1.830 47,780.130
2017-09-16 1.820 1.820 1.700 1.730 8,571.460
2017-09-17 1.720 1.790 1.660 1.770 12,498.020
2017-09-18 1.960 1.990 1.900 1.980 10,165.760
2017-09-19 1.890 1.890 1.770 1.870 20,816.540
2017-09-20 1.860 2.320 1.710 2.040 194,419.020
2017-09-21 1.900 2.050 1.670 1.670 38,086.450
2017-09-22 1.660 2.020 1.660 1.930 35,173.570
2017-09-23 2.030 2.460 1.960 1.980 173,229.310
2017-09-24 1.910 2.240 1.900 1.990 67,775.580
2017-09-25 2.140 2.140 1.940 1.980 40,877.280
2017-09-26 1.960 2.220 1.910 1.930 46,080.140
2017-09-27 2.090 2.370 2.030 2.100 60,975.200
2017-09-28 2.090 2.250 2.010 2.080 52,543.860
2017-09-29 2.070 2.100 1.940 2.020 17,391.430
2017-09-30 2.120 2.230 2.020 2.150 27,803.000
2017-10-01 2.170 2.170 2.010 2.070 15,662.010
2017-10-02 2.070 2.860 2.020 2.570 414,717.610
2017-10-03 2.520 2.590 2.160 2.210 131,302.690
2017-10-04 2.160 2.180 2.020 2.080 21,220.490
2017-10-05 2.130 2.140 2.050 2.100 11,145.580
2017-10-06 2.120 2.170 2.080 2.080 20,213.650
2017-10-07 2.110 2.220 2.070 2.070 10,674.760
2017-10-08 2.160 2.200 2.080 2.080 23,416.100
2017-10-09 2.160 2.390 1.670 1.890 104,423.600
2017-10-10 1.880 2.250 1.880 2.070 22,345.050
2017-10-11 2.090 2.340 1.990 2.220 26,935.440
2017-10-12 2.500 2.610 2.170 2.180 22,215.750
2017-10-13 2.260 2.350 1.750 2.090 61,718.790
2017-10-14 2.160 3.490 1.810 1.960 168,945.610
2017-10-15 1.910 2.310 1.770 1.990 82,258.480
2017-10-16 2.020 2.510 2.000 2.140 32,736.030
2017-10-17 2.080 2.210 2.020 2.170 20,402.900
2017-10-18 2.160 2.400 2.160 2.400 33,878.450
2017-10-19 2.450 2.450 2.120 2.170 6,166.600
2017-10-20 2.280 2.820 2.280 2.340 46,726.590
2017-10-21 2.340 2.440 2.240 2.300 25,269.460
2017-10-22 2.290 2.430 2.250 2.370 4,813.190
2017-10-23 2.340 2.360 2.190 2.190 7,568.490
2017-10-24 2.040 2.640 1.950 2.520 46,865.730
2017-10-25 2.630 3.490 2.520 2.870 131,482.330
2017-10-26 2.940 3.050 2.800 2.930 18,005.380
2017-10-27 2.860 3.110 2.760 3.080 26,407.150
2017-10-28 3.060 3.240 2.750 2.820 20,994.840
2017-10-29 3.030 3.270 2.990 3.050 7,102.750
2017-10-30 3.040 3.250 2.970 3.250 12,442.660
2017-10-31 3.420 3.430 3.100 3.130 14,535.500
2017-11-01 3.270 3.300 2.960 3.090 28,671.120
2017-11-02 3.220 3.480 2.840 3.110 584,600.040
2017-11-03 3.160 3.490 2.980 3.220 57,748.480
2017-11-04 3.310 3.400 3.090 3.240 13,768.640
2017-11-05 3.250 3.280 3.100 3.100 10,832.830
2017-11-06 2.920 3.020 2.900 3.020 13,317.350
2017-11-07 3.080 3.410 2.990 3.360 15,072.520
2017-11-08 3.520 3.520 3.150 3.400 18,019.930
2017-11-09 3.250 3.390 3.190 3.390 532,663.380
2017-11-10 3.120 3.280 3.010 3.190 89,603.880
2017-11-11 3.080 3.160 3.040 3.040 14,602.150
2017-11-12 2.820 3.360 2.700 2.730 58,929.590
2017-11-13 3.030 3.650 3.020 3.220 93,877.910
2017-11-14 3.250 3.300 3.020 3.230 17,277.080
2017-11-15 3.560 3.600 3.390 3.420 8,842.890
2017-11-16 3.690 3.800 3.410 3.460 24,683.920
2017-11-17 3.390 3.510 3.260 3.350 9,414.840
2017-11-18 3.390 3.550 3.290 3.390 19,674.610
2017-11-19 3.500 3.670 3.440 3.490 13,441.250
2017-11-20 3.580 3.620 3.300 3.450 36,762.030
2017-11-21 3.390 3.600 3.260 3.370 20,398.340
2017-11-22 3.430 3.510 3.260 3.460 89,310.210
2017-11-23 3.370 3.450 3.250 3.370 10,235.230
2017-11-24 3.440 3.540 3.290 3.430 67,909.880
2017-11-25 3.660 3.770 3.520 3.550 38,356.440
2017-11-26 3.780 3.910 3.640 3.750 130,242.260
2017-11-27 3.910 4.030 3.460 3.510 1,128,112.700
2017-11-28 3.570 3.690 3.360 3.390 379,286.490
2017-11-29 3.370 3.460 2.960 3.000 296,758.380
2017-11-30 3.030 3.580 2.990 3.090 266,842.110
2017-12-01 3.380 4.110 3.260 3.370 468,459.250
2017-12-02 3.390 3.410 3.200 3.410 128,793.890
2017-12-03 3.520 3.570 3.370 3.410 71,824.590
2017-12-04 3.520 3.780 3.480 3.780 190,850.950
2017-12-05 3.800 4.200 3.510 3.670 551,930.570
2017-12-06 4.320 5.770 4.040 4.040 2,222,175.660
2017-12-07 4.950 6.300 4.950 4.950 1,536,585.340
2017-12-08 4.710 5.060 4.710 4.710 351,310.420
2017-12-09 4.360 4.660 4.360 4.410 267,760.380
2017-12-10 4.470 4.970 4.420 4.520 278,629.980
2017-12-11 5.020 5.190 4.910 4.910 165,977.790
2017-12-12 5.020 5.210 5.020 5.020 381,588.220
2017-12-13 4.820 4.920 4.780 4.830 634,655.000
2017-12-14 4.880 5.430 4.840 4.970 499,480.830
2017-12-15 5.320 5.720 4.930 5.080 1,001,774.830
2017-12-16 5.580 5.800 5.420 5.460 427,491.460
2017-12-17 5.380 5.510 5.340 5.510 526,100.420
2017-12-18 5.480 6.220 5.310 5.730 2,727,093.860
2017-12-19 5.290 5.610 3.080 4.770 5,164,571.160
2017-12-20 4.480 4.580 4.090 4.130 925,329.140
2017-12-21 3.920 4.720 3.700 4.590 2,150,472.740
2017-12-22 4.010 4.010 3.270 3.490 664,553.030
2017-12-23 3.670 4.390 3.620 3.930 687,678.790
2017-12-24 3.760 4.400 3.610 4.250 1,016,870.600
2017-12-25 4.260 5.530 4.090 5.170 3,269,446.840
2017-12-26 6.060 8.250 4.820 5.600 3,531,615.530
2017-12-27 5.470 8.530 5.470 7.190 11,232,902.780
2017-12-28 6.710 7.100 5.370 6.850 2,417,854.090
2017-12-29 6.850 6.850 6.040 6.160 1,127,334.390
2017-12-30 5.360 5.900 4.390 5.120 1,514,217.520
2017-12-31 5.660 5.660 5.110 5.260 937,469.710
2018-01-01 5.110 5.890 4.900 5.120 979,635.200
2018-01-02 5.620 7.040 5.160 5.400 2,457,050.920
2018-01-03 5.610 5.790 4.850 5.310 2,826,088.150
2018-01-04 5.290 9.910 4.780 6.580 9,545,803.330
2018-01-05 7.340 7.970 5.310 5.430 3,532,767.830
2018-01-06 5.420 6.490 5.150 5.920 1,410,505.890
2018-01-07 5.600 5.920 5.280 5.730 1,404,736.430
2018-01-08 5.290 5.840 5.090 5.580 1,728,425.310
2018-01-09 5.400 6.510 5.350 5.760 2,057,990.570
2018-01-10 5.940 6.600 5.620 5.740 1,577,376.800
2018-01-11 5.190 6.000 4.790 4.840 1,502,342.440
2018-01-12 5.040 5.940 4.880 5.690 795,156.790
2018-01-13 5.850 6.440 5.540 5.840 1,591,322.560
2018-01-14 5.590 6.140 5.360 5.650 783,101.470
2018-01-15 5.650 5.650 4.910 4.910 505,735.740
2018-01-16 4.060 4.130 3.000 3.370 511,904.280
2018-01-17 3.330 3.510 3.030 3.510 286,727.620
2018-01-18 3.510 4.030 3.510 3.750 105,534.750
2018-01-19 3.870 4.700 3.710 4.700 382,692.660
2018-01-20 5.270 5.330 4.420 4.660 1,254,504.010
2018-01-21 4.210 5.430 3.920 4.120 1,262,405.900
2018-01-22 3.860 4.010 3.650 3.700 307,528.790
2018-01-23 3.720 4.340 3.630 3.850 208,513.110
2018-01-24 4.050 4.200 3.820 3.960 129,796.090
2018-01-25 3.870 3.980 3.740 3.920 108,340.220
2018-01-26 3.900 4.100 3.610 3.860 169,726.320
2018-01-27 3.980 4.490 3.860 4.170 454,513.360
2018-01-28 4.290 4.490 4.200 4.200 231,222.520
2018-01-29 4.010 4.270 3.830 3.960 189,502.390
2018-01-30 3.640 3.670 3.140 3.200 121,664.640
2018-01-31 3.240 3.240 3.000 3.090 149,664.550
2018-02-01 2.760 2.920 2.480 2.520 144,795.190
2018-02-02 2.400 3.240 2.150 2.310 669,164.060
2018-02-03 2.410 4.000 2.410 2.760 1,995,597.690
2018-02-04 2.390 2.510 2.280 2.320 244,913.000
2018-02-05 1.960 1.960 1.740 1.810 88,272.690
2018-02-06 2.010 2.260 1.700 2.020 181,085.870
2018-02-07 1.990 2.340 1.900 2.120 184,210.170
2018-02-08 2.300 2.370 2.260 2.280 46,600.830
2018-02-09 2.400 2.600 2.360 2.550 104,389.350
2018-02-10 2.510 3.070 2.360 2.730 493,365.520
2018-02-11 2.580 2.910 2.330 2.390 630,859.000
2018-02-12 2.640 2.760 2.500 2.560 123,147.720
2018-02-13 2.450 2.450 2.320 2.330 58,703.510
2018-02-14 2.580 2.850 2.580 2.780 115,381.450
2018-02-15 3.020 3.020 2.720 2.720 101,268.920
2018-02-16 2.770 3.360 2.770 2.810 396,799.650
2018-02-17 3.060 3.110 3.000 3.010 125,579.370
2018-02-18 2.820 2.920 2.650 2.680 113,064.220
2018-02-19 2.870 3.220 2.800 2.880 259,993.240
2018-02-20 2.900 2.960 2.500 2.500 110,447.130
2018-02-21 2.330 2.440 2.320 2.320 28,210.460
2018-02-22 2.180 2.320 2.170 2.170 50,919.220
2018-02-23 2.240 2.330 2.170 2.280 18,376.440
2018-02-24 2.180 2.370 2.080 2.280 35,592.530
2018-02-25 2.260 2.260 2.120 2.150 13,129.620
2018-02-26 2.310 2.490 2.280 2.340 36,458.040
2018-02-27 2.400 2.910 2.330 2.460 233,595.230
2018-02-28 2.400 2.400 2.240 2.300 53,859.650
2018-03-01 2.430 4.000 2.380 2.600 2,047,670.950
2018-03-02 2.630 4.090 2.630 2.980 3,022,780.670
2018-03-03 3.100 4.240 2.970 3.460 2,471,269.980
2018-03-04 3.540 3.550 3.080 3.180 328,717.810
2018-03-05 3.160 3.240 2.880 2.980 158,745.760
2018-03-06 2.800 2.920 2.580 2.860 112,592.910
2018-03-07 2.640 3.310 2.560 2.720 1,051,039.010
2018-03-08 2.550 2.670 2.330 2.360 204,993.640
2018-03-09 2.340 2.790 2.220 2.340 329,720.200
2018-03-10 2.220 2.290 2.160 2.210 40,982.000
2018-03-11 2.400 2.400 2.310 2.380 46,504.560
2018-03-12 2.280 2.310 2.100 2.180 45,175.460
2018-03-13 2.180 2.320 2.110 2.170 57,113.250
2018-03-14 1.950 1.990 1.840 1.930 50,521.550
2018-03-15 1.940 1.980 1.850 1.900 17,781.530
2018-03-16 1.910 1.910 1.740 1.880 48,303.740
2018-03-17 1.780 1.860 1.660 1.800 43,189.330
2018-03-18 1.870 1.870 1.620 1.700 97,624.120
2018-03-19 1.780 2.040 1.700 1.760 91,552.680
2018-03-20 1.820 2.080 1.780 1.930 83,897.600
2018-03-21 1.920 2.170 1.920 2.100 153,033.590
2018-03-22 2.060 2.070 1.880 1.890 37,343.150
2018-03-23 1.930 1.930 1.760 1.760 64,723.000
2018-03-24 1.690 1.770 1.690 1.740 32,975.780
2018-03-25 1.720 1.820 1.680 1.760 52,298.960
2018-03-26 1.700 1.760 1.650 1.660 38,017.190
2018-03-27 1.580 1.620 1.570 1.570 8,996.890
2018-03-28 1.600 1.770 1.600 1.630 81,529.570
2018-03-29 1.460 1.520 1.430 1.450 52,419.040
2018-03-30 1.400 1.410 1.380 1.380 10,639.070
2018-03-31 1.400 1.440 1.390 1.400 19,892.980
2018-04-01 1.370 1.460 1.370 1.400 46,407.900
2018-04-02 1.450 1.470 1.400 1.440 34,396.980
2018-04-03 1.510 1.690 1.470 1.490 153,863.240
2018-04-04 1.370 1.500 1.360 1.410 85,550.880
2018-04-05 1.410 1.440 1.370 1.380 27,997.650
2018-04-06 1.350 1.370 1.330 1.330 9,497.970
2018-04-07 1.380 1.450 1.380 1.380 20,538.690
2018-04-08 1.410 2.740 1.410 1.870 4,733,573.730
2018-04-09 1.800 1.940 1.540 1.600 1,135,299.730
2018-04-10 1.620 1.620 1.460 1.560 311,648.300
2018-04-11 1.590 1.630 1.530 1.610 163,839.860
2018-04-12 1.820 1.900 1.740 1.820 339,532.630
2018-04-13 1.820 1.830 1.720 1.800 143,112.110
2018-04-14 1.830 2.000 1.800 1.970 331,206.250
2018-04-15 2.050 2.050 1.970 2.020 226,352.310
2018-04-16 1.940 1.960 1.860 1.910 113,116.540
2018-04-17 1.880 1.890 1.770 1.830 144,839.720
2018-04-18 1.890 2.210 1.870 1.950 552,049.990
2018-04-19 1.980 2.070 1.950 2.060 170,711.480
2018-04-20 2.210 2.410 2.110 2.310 483,692.190
2018-04-21 2.320 2.600 2.170 2.380 933,920.690
2018-04-22 2.350 2.370 2.170 2.280 242,248.630
2018-04-23 2.310 2.350 2.250 2.280 160,970.070
2018-04-24 2.480 2.480 2.300 2.300 200,896.370
2018-04-25 2.120 2.130 1.950 2.040 173,803.250
2018-04-26 2.130 2.180 2.040 2.180 473,982.990
2018-04-27 2.100 2.110 2.010 2.020 770,934.740
2018-04-28 2.130 2.240 2.100 2.150 486,140.310
2018-04-29 2.160 2.180 2.120 2.120 1,308,386.430
2018-04-30 2.080 2.110 2.030 2.100 915,969.370
2018-05-01 2.060 2.080 2.000 2.040 558,366.970
2018-05-02 2.080 2.130 2.040 2.110 589,745.780
2018-05-03 2.230 2.230 2.150 2.150 693,544.870
2018-05-04 2.140 2.180 2.130 2.170 737,151.860
2018-05-05 2.200 2.200 2.140 2.170 864,964.190
2018-05-06 2.120 2.130 1.980 2.020 480,023.610
2018-05-07 1.960 2.030 1.940 1.980 458,552.540
2018-05-08 1.940 1.950 1.900 1.900 450,985.460
2018-05-09 1.930 1.960 1.890 1.930 559,168.270
2018-05-10 1.870 1.910 1.850 1.860 302,074.190
2018-05-11 1.730 1.770 1.660 1.660 603,881.790
2018-05-12 1.680 1.740 1.670 1.690 484,371.310
2018-05-13 1.740 1.790 1.740 1.780 441,207.570
2018-05-14 1.770 1.840 1.710 1.760 570,425.860
2018-05-15 1.720 1.770 1.680 1.680 520,790.890
2018-05-16 1.650 1.700 1.650 1.690 413,944.660
2018-05-17 1.640 1.690 1.610 1.620 675,305.120
2018-05-18 1.650 1.680 1.630 1.640 892,746.860
2018-05-19 1.640 1.680 1.630 1.630 1,175,969.990
2018-05-20 1.680 1.760 1.680 1.710 303,908.480
2018-05-21 1.690 1.740 1.660 1.690 408,627.030
2018-05-22 1.610 1.670 1.590 1.620 518,672.470
2018-05-23 1.520 1.520 1.480 1.490 1,140,850.740
2018-05-24 1.500 1.540 1.500 1.510 447,030.910
2018-05-25 1.490 1.550 1.470 1.530 830,678.000
2018-05-26 1.510 1.520 1.480 1.500 1,024,786.260
2018-05-27 1.500 1.500 1.460 1.470 227,919.020
2018-05-28 1.420 1.450 1.400 1.400 449,275.890
2018-05-29 1.470 1.550 1.470 1.480 617,516.520
2018-05-30 1.460 1.540 1.460 1.530 944,730.520
2018-05-31 1.550 1.550 1.500 1.530 354,578.860
2018-06-01 1.530 1.530 1.500 1.500 643,316.970
2018-06-02 1.520 1.550 1.510 1.540 595,485.890
2018-06-03 1.560 1.560 1.520 1.540 498,927.480
2018-06-04 1.500 1.500 1.480 1.490 842,465.340
2018-06-05 1.520 1.520 1.500 1.520 625,136.390
2018-06-06 1.520 1.550 1.510 1.550 269,670.660
2018-06-07 1.560 1.580 1.520 1.560 824,914.630
2018-06-08 1.520 1.540 1.500 1.500 349,334.300
2018-06-09 1.480 1.500 1.480 1.480 273,275.300
2018-06-10 1.340 1.350 1.340 1.340 1,222,454.290
2018-06-11 1.360 1.370 1.360 1.370 577,531.720
2018-06-12 1.300 1.310 1.290 1.310 1,354,371.210
2018-06-13 1.250 1.260 1.240 1.240 851,879.540
2018-06-14 1.310 1.360 1.310 1.310 301,622.420
2018-06-15 1.260 1.280 1.260 1.260 681,256.810
2018-06-16 1.280 1.420 1.280 1.300 482,687.020
2018-06-17 1.300 1.300 1.270 1.270 1,220,802.680
2018-06-18 1.320 1.350 1.320 1.330 179,236.360
2018-06-19 1.340 1.350 1.330 1.330 1,287,672.500
2018-06-20 1.330 1.380 1.330 1.330 839,272.600
2018-06-21 1.330 1.350 1.330 1.330 623,940.040
2018-06-22 1.190 1.230 1.190 1.220 300,199.610
2018-06-23 1.240 1.240 1.220 1.220 802,393.220
2018-06-24 1.210 1.230 1.210 1.230 506,931.500
2018-06-25 1.250 1.250 1.230 1.230 576,317.120
2018-06-26 1.200 1.260 1.200 1.200 471,384.720
2018-06-27 1.210 1.220 1.210 1.210 762,868.770
2018-06-28 1.160 1.170 1.160 1.160 108,078.300
2018-06-29 1.230 1.260 1.220 1.220 498,844.320
2018-06-30 1.260 1.290 1.260 1.290 758,674.940
2018-07-01 1.280 1.280 1.250 1.260 427,045.020
2018-07-02 1.310 1.310 1.300 1.310 285,308.060
2018-07-03 1.290 1.310 1.280 1.300 325,425.870
2018-07-04 1.320 1.330 1.300 1.300 400,076.340
2018-07-05 1.290 1.300 1.290 1.300 511,923.370
2018-07-06 1.310 1.310 1.300 1.310 579,872.520
2018-07-07 1.340 1.340 1.330 1.330 206,091.410
2018-07-08 1.320 1.330 1.320 1.320 323,182.460
2018-07-09 1.320 1.330 1.320 1.320 473,424.680
2018-07-10 1.240 1.250 1.240 1.240 420,104.030
2018-07-11 1.260 1.280 1.260 1.280 697,623.330
2018-07-12 1.250 1.260 1.230 1.230 336,489.610
2018-07-13 1.230 1.240 1.230 1.230 480,919.470
2018-07-14 1.240 1.250 1.240 1.240 302,186.920
2018-07-15 1.260 1.270 1.260 1.260 197,252.920
2018-07-16 1.330 1.340 1.330 1.330 742,940.170
2018-07-17 1.440 1.470 1.440 1.440 484,139.190
2018-07-18 1.460 1.480 1.460 1.460 551,072.070
2018-07-19 1.470 1.490 1.470 1.470 377,502.950
2018-07-20 1.450 1.460 1.450 1.460 437,305.230
2018-07-21 1.470 1.470 1.460 1.460 219,670.330
2018-07-22 1.460 1.470 1.460 1.460 732,405.160
2018-07-23 1.520 1.550 1.520 1.550 1,306,330.870
2018-07-24 1.680 1.680 1.660 1.660 664,369.850
2018-07-25 1.610 1.630 1.610 1.610 406,540.970
2018-07-26 1.570 1.580 1.570 1.570 449,505.100
2018-07-27 1.610 1.630 1.610 1.610 786,697.810
2018-07-28 1.620 1.640 1.620 1.620 236,545.920
2018-07-29 1.620 1.630 1.620 1.620 554,788.390
2018-07-30 1.610 1.620 1.610 1.610 678,844.300
2018-07-31 1.530 1.540 1.530 1.530 774,781.720
2018-08-01 1.500 1.510 1.500 1.510 368,715.540
2018-08-02 1.490 1.500 1.490 1.490 1,178,315.800
2018-08-03 1.460 1.470 1.460 1.470 889,056.780
2018-08-04 1.390 1.390 1.380 1.380 637,386.920
2018-08-05 1.390 1.390 1.390 1.390 416,299.120
2018-08-06 1.370 1.380 1.370 1.370 1,934,941.740
2018-08-07 1.330 1.330 1.330 1.330 152,991.820
2018-08-08 1.250 1.250 1.240 1.250 245,987.000
2018-08-09 1.300 1.300 1.290 1.300 619,149.930
2018-08-10 1.220 1.220 1.210 1.210 171,707.850
2018-08-11 1.230 1.240 1.230 1.240 428,138.660
2018-08-12 1.250 1.250 1.250 1.250 1,067,937.930
2018-08-13 1.240 1.350 1.240 1.300 543,944.870
2018-08-14 1.290 1.300 1.220 1.230 492,172.950
2018-08-15 1.250 1.250 1.240 1.240 742,914.400
2018-08-16 1.250 1.260 1.250 1.250 502,981.950
2018-08-17 1.300 1.300 1.160 1.230 944,206.930
2018-08-18 1.200 1.220 0.969 1.080 464,258.500
2018-08-19 1.100 1.130 1.100 1.120 101,074.130
2018-08-20 1.080 1.150 1.040 1.060 204,925.320
2018-08-21 1.100 1.110 1.050 1.050 218,938.600
2018-08-22 1.030 1.050 1.030 1.040 468,999.560
2018-08-23 1.070 1.070 1.060 1.070 324,584.390
2018-08-24 1.100 1.200 1.090 1.090 229,781.480
2018-08-25 1.100 1.120 1.010 1.060 252,211.590
2018-08-26 1.050 1.150 0.902 1.010 146,209.490
2018-08-27 1.040 1.050 0.951 1.010 272,416.560
2018-08-28 1.040 1.040 0.877 0.975 256,619.700
2018-08-29 0.970 0.975 0.896 0.932 163,162.930
2018-08-30 0.925 0.945 0.866 0.915 243,356.900
2018-08-31 0.918 0.948 0.880 0.936 245,685.130
2018-09-01 0.960 0.961 0.836 0.956 239,702.140
2018-09-02 0.969 1.130 0.928 1.080 626,127.050
2018-09-03 1.070 1.560 1.020 1.280 866,989.880
2018-09-04 1.290 1.450 1.150 1.170 326,167.700
2018-09-05 1.070 1.310 1.050 1.110 497,275.250
2018-09-06 1.080 1.080 0.914 0.982 290,331.550
2018-09-07 0.966 0.966 0.839 0.844 222,245.060
2018-09-08 0.816 0.846 0.812 0.812 216,689.880
2018-09-09 0.819 0.890 0.794 0.817 125,416.220
2018-09-10 0.827 0.898 0.806 0.831 70,415.950
2018-09-11 0.827 0.891 0.800 0.837 160,941.810
2018-09-12 0.842 0.862 0.810 0.811 280,481.530
2018-09-13 0.830 0.854 0.830 0.854 40,978.600
2018-09-14 0.853 0.876 0.829 0.829 38,192.790
2018-09-15 0.834 0.911 0.834 0.836 44,385.440
2018-09-16 0.834 0.868 0.831 0.831 133,515.850
2018-09-17 0.800 0.855 0.800 0.831 59,657.810
2018-09-18 0.842 0.842 0.812 0.813 87,821.460
2018-09-19 0.820 0.849 0.819 0.826 56,352.600
2018-09-20 0.840 0.862 0.840 0.840 132,463.400
2018-09-21 0.873 0.931 0.811 0.832 431,462.450
2018-09-22 0.827 0.969 0.821 0.840 181,284.760
2018-09-23 0.838 0.863 0.823 0.838 119,095.000
2018-09-24 0.823 1.140 0.817 0.903 362,614.220
2018-09-25 0.883 0.883 0.837 0.837 194,652.950
2018-09-26 0.840 0.860 0.840 0.847 152,570.930
2018-09-27 0.877 0.880 0.869 0.869 54,851.480
2018-09-28 0.863 0.863 0.808 0.833 30,919.400
2018-09-29 0.829 0.845 0.738 0.769 131,016.820
2018-09-30 0.771 0.788 0.741 0.744 50,669.710
2018-10-01 0.741 0.773 0.696 0.725 225,638.400
2018-10-02 0.718 0.724 0.694 0.721 12,109.550
2018-10-03 0.717 0.740 0.713 0.734 113,863.990
2018-10-04 0.744 0.744 0.723 0.740 49,262.280
2018-10-05 0.746 0.756 0.711 0.732 182,328.210
2018-10-06 0.728 0.728 0.681 0.682 116,974.670
2018-10-07 0.683 0.904 0.657 0.683 253,546.550
2018-10-08 0.688 0.754 0.682 0.690 149,648.590
2018-10-09 0.688 0.721 0.667 0.684 168,956.510
2018-10-10 0.679 0.738 0.658 0.671 112,531.460
2018-10-11 0.633 0.643 0.621 0.625 104,137.190
2018-10-12 0.630 0.744 0.626 0.651 122,294.860
2018-10-13 0.653 0.654 0.627 0.638 100,138.780
2018-10-14 0.639 0.642 0.628 0.638 260,883.520
2018-10-15 0.672 0.673 0.595 0.630 104,473.610
2018-10-16 0.628 0.658 0.605 0.658 87,222.440
2018-10-17 0.658 0.692 0.625 0.673 91,723.280
2018-10-18 0.664 0.703 0.649 0.670 228,712.760
2018-10-19 0.668 0.703 0.650 0.694 72,345.620
2018-10-20 0.696 0.748 0.687 0.739 58,321.420
2018-10-21 0.742 0.762 0.717 0.746 153,376.320
2018-10-22 0.743 0.811 0.726 0.805 294,092.830
2018-10-23 0.803 0.999 0.767 0.767 453,211.430
2018-10-24 0.768 0.933 0.768 0.792 252,245.810
2018-10-25 0.790 0.840 0.776 0.819 164,349.530
2018-10-26 0.818 0.818 0.766 0.781 96,223.690
2018-10-27 0.782 0.951 0.782 0.816 209,369.710
2018-10-28 0.816 0.826 0.769 0.798 107,809.790
2018-10-29 0.779 0.928 0.720 0.776 323,633.450
2018-10-30 0.775 0.776 0.710 0.746 55,467.420
2018-10-31 0.750 0.759 0.698 0.748 106,774.040
2018-11-01 0.752 0.766 0.702 0.704 126,814.530
2018-11-02 0.705 0.750 0.679 0.696 130,926.060
2018-11-03 0.694 0.736 0.690 0.716 84,558.330
2018-11-04 0.726 0.726 0.673 0.673 102,145.670
2018-11-05 0.669 0.723 0.653 0.670 229,544.940
2018-11-06 0.675 0.696 0.659 0.659 41,746.790
2018-11-07 0.664 0.784 0.663 0.694 192,214.000
2018-11-08 0.685 0.739 0.664 0.671 128,902.430
2018-11-09 0.664 0.673 0.658 0.658 35,825.040
2018-11-10 0.660 0.682 0.660 0.682 212,356.700
2018-11-11 0.683 0.699 0.664 0.690 69,618.670
2018-11-12 0.687 0.727 0.676 0.727 187,164.900
2018-11-13 0.723 0.830 0.723 0.754 403,915.410
2018-11-14 0.683 0.753 0.625 0.631 223,853.300
2018-11-15 0.621 0.621 0.576 0.576 585,433.140
2018-11-16 0.569 0.654 0.569 0.589 541,126.660
2018-11-17 0.587 0.587 0.537 0.540 81,096.640
2018-11-18 0.542 0.545 0.515 0.524 130,293.410
2018-11-19 0.448 0.448 0.381 0.411 235,875.410
2018-11-20 0.380 0.380 0.315 0.326 73,416.900
2018-11-21 0.337 0.390 0.322 0.356 30,069.190
2018-11-22 0.335 0.337 0.303 0.331 36,381.950
2018-11-23 0.332 0.338 0.309 0.317 109,274.620
2018-11-24 0.281 0.385 0.276 0.307 90,502.530
2018-11-25 0.319 0.353 0.318 0.320 95,215.040
2018-11-26 0.303 0.318 0.294 0.318 104,269.950
2018-11-27 0.321 0.321 0.297 0.305 82,053.270
2018-11-28 0.341 0.341 0.320 0.324 65,969.290
2018-11-29 0.326 0.363 0.322 0.322 61,617.760
2018-11-30 0.301 0.306 0.286 0.286 34,834.930
2018-12-01 0.299 0.388 0.299 0.331 51,819.210
2018-12-02 0.327 0.357 0.326 0.330 37,522.550
2018-12-03 0.308 0.313 0.301 0.301 49,583.880
2018-12-04 0.307 0.321 0.304 0.308 32,481.560
2018-12-05 0.292 0.346 0.276 0.291 76,852.710
2018-12-06 0.271 0.277 0.262 0.262 47,761.430
2018-12-07 0.257 0.339 0.248 0.269 107,616.780
2018-12-08 0.272 0.343 0.263 0.300 132,442.220
2018-12-09 0.311 0.316 0.291 0.307 132,109.920
2018-12-10 0.296 0.296 0.268 0.288 84,815.380
2018-12-11 0.282 0.328 0.262 0.312 104,162.560
2018-12-12 0.320 0.401 0.310 0.322 180,546.190
2018-12-13 0.305 0.306 0.288 0.306 106,297.590
2018-12-14 0.300 0.310 0.283 0.291 71,105.940
2018-12-15 0.291 0.309 0.290 0.309 87,268.000
2018-12-16 0.311 0.329 0.309 0.329 22,941.290
2018-12-17 0.358 0.413 0.337 0.342 157,412.490
2018-12-18 0.359 0.528 0.359 0.488 306,830.750
2018-12-19 0.490 0.607 0.381 0.501 431,106.180
2018-12-20 0.554 0.567 0.486 0.491 331,505.760
2018-12-21 0.462 0.463 0.409 0.419 131,906.980
2018-12-22 0.435 0.446 0.425 0.425 59,568.280
2018-12-23 0.421 0.442 0.402 0.406 54,602.060
2018-12-24 0.413 0.448 0.388 0.389 104,166.660
2018-12-25 0.365 0.376 0.365 0.371 90,156.100
2018-12-26 0.373 0.390 0.356 0.363 41,713.710
2018-12-27 0.344 0.357 0.324 0.324 50,247.450
2018-12-28 0.351 0.363 0.334 0.353 46,726.290
2018-12-29 0.339 0.375 0.339 0.343 11,926.370
2018-12-30 0.352 0.368 0.305 0.344 37,064.120
2018-12-31 0.331 0.331 0.291 0.326 127,125.930
2019-01-01 0.338 0.338 0.302 0.318 112,467.120
2019-01-02 0.324 0.368 0.313 0.352 32,218.820
2019-01-03 0.341 0.344 0.313 0.318 99,333.390
2019-01-04 0.322 0.385 0.322 0.341 139,695.530
2019-01-05 0.340 0.415 0.310 0.334 387,914.500
2019-01-06 0.355 0.360 0.327 0.345 135,195.390
2019-01-07 0.340 0.348 0.323 0.341 135,183.950
2019-01-08 0.341 0.347 0.322 0.323 169,594.100
2019-01-09 0.323 0.332 0.323 0.323 20,795.380
2019-01-10 0.293 0.367 0.289 0.293 348,223.150
2019-01-11 0.293 0.348 0.293 0.300 291,089.700
2019-01-12 0.299 0.309 0.299 0.308 76,905.340
2019-01-13 0.299 0.307 0.290 0.295 42,212.750
2019-01-14 0.307 0.308 0.274 0.303 258,971.360
2019-01-15 0.296 0.299 0.276 0.286 118,836.510
2019-01-16 0.288 0.311 0.279 0.287 222,425.940
2019-01-17 0.290 0.308 0.278 0.288 184,406.640
2019-01-18 0.287 0.287 0.286 0.286 1,127.150

Cryptocurrency Converter & Calculator

=
Ускорренный обмен криптовалют