Rank 1652
Metaverse (ETP)
ETP
Just now
$ 0.63818304 (1.73%)
Mkt. Cap.
$ 36.69 M
Vol. 24H
ETP 492.04 K ($ 316.71 K)
Open 24h
$ 0.6273344
Low/High 24h
$ 0.6061088 - $ 0.64195648
Last trade
ETP 0 ( $ 0) / Bitfinex
Loading chart ...

Description

No record Found

Website Live Widget For Metaverse (ETP)

Metaverse (ETP)
0.63818304 USD (1.73%)
Rank

1652
MARKET CAP

$ 36.69 M
VOLUME (24H)

$ 316.71 K

Historical data for Metaverse (ETP)

Currency in USD
Open/Close in

From: To:

Date Open High Low Close Volume
2017-09-20 0.425 3.120 0.425 3.100 130,715.280
2017-09-21 2.820 2.820 1.290 1.350 197,953.940
2017-09-22 1.380 1.970 1.380 1.700 114,612.180
2017-09-23 1.850 1.890 1.610 1.660 41,831.400
2017-09-24 1.640 1.660 1.390 1.390 79,321.950
2017-09-25 1.450 1.460 1.120 1.270 104,239.010
2017-09-26 1.240 1.300 1.140 1.180 36,343.780
2017-09-27 1.260 1.260 0.879 1.000 117,606.260
2017-09-28 0.977 1.240 0.840 1.190 137,146.790
2017-09-29 1.150 1.170 0.975 1.120 125,102.720
2017-09-30 1.160 1.500 1.100 1.390 85,516.690
2017-10-01 1.390 1.400 1.270 1.370 32,747.230
2017-10-02 1.340 1.570 1.260 1.320 77,229.150
2017-10-03 1.300 1.340 1.090 1.090 46,486.690
2017-10-04 1.090 1.220 1.090 1.140 29,376.660
2017-10-05 1.160 1.340 1.120 1.230 29,648.220
2017-10-06 1.280 1.350 1.190 1.230 25,092.170
2017-10-07 1.240 1.340 1.150 1.160 25,505.110
2017-10-08 1.150 1.450 1.140 1.390 229,832.290
2017-10-09 1.340 1.360 1.170 1.300 130,068.770
2017-10-10 1.300 1.490 1.220 1.430 231,760.270
2017-10-11 1.460 3.180 1.430 2.890 1,894,616.840
2017-10-12 2.890 3.630 2.180 2.940 1,203,081.460
2017-10-13 3.270 4.250 2.500 2.990 1,319,708.530
2017-10-14 3.010 3.800 2.750 3.690 1,002,312.190
2017-10-15 3.670 5.390 3.400 4.700 1,686,596.320
2017-10-16 4.670 5.350 4.340 4.740 904,450.250
2017-10-17 4.490 5.120 3.480 4.620 1,213,806.130
2017-10-18 4.550 5.300 4.390 5.200 821,713.780
2017-10-19 5.130 6.280 4.920 5.720 1,582,549.540
2017-10-20 5.650 6.150 4.550 4.910 1,052,845.160
2017-10-21 4.980 5.390 4.230 5.030 604,783.860
2017-10-22 4.890 5.560 4.820 5.070 311,354.070
2017-10-23 4.900 5.110 4.220 4.630 407,458.290
2017-10-24 4.810 5.420 4.680 5.040 405,080.170
2017-10-25 5.030 5.060 4.500 4.550 362,250.930
2017-10-26 4.540 4.940 4.230 4.370 336,563.240
2017-10-27 4.380 4.450 3.800 3.970 540,856.840
2017-10-28 3.930 4.220 3.620 4.110 435,619.270
2017-10-29 4.260 4.440 3.740 3.890 200,987.630
2017-10-30 4.010 4.050 3.720 4.050 283,309.970
2017-10-31 4.010 4.570 3.870 4.160 314,248.520
2017-11-01 3.970 4.050 3.320 3.380 397,116.940
2017-11-02 3.330 3.570 2.860 3.220 303,859.100
2017-11-03 3.440 3.770 3.260 3.340 176,931.690
2017-11-04 3.290 3.560 2.990 3.170 138,715.840
2017-11-05 3.130 3.520 2.900 2.940 251,044.780
2017-11-06 2.950 3.380 2.950 3.130 106,875.010
2017-11-07 3.070 3.200 2.980 2.990 64,356.580
2017-11-08 3.150 4.080 3.110 3.690 373,663.270
2017-11-09 3.840 4.080 3.470 3.810 426,719.920
2017-11-10 3.540 4.680 3.130 3.200 370,060.060
2017-11-11 3.380 3.590 3.080 3.100 327,483.600
2017-11-12 3.030 3.280 2.820 2.910 293,593.220
2017-11-13 2.990 3.250 2.860 3.070 223,025.830
2017-11-14 3.270 3.300 2.950 3.000 296,057.730
2017-11-15 2.960 3.550 2.850 3.470 363,110.130
2017-11-16 3.460 3.490 3.030 3.080 247,435.430
2017-11-17 3.100 3.140 3.020 3.050 181,209.010
2017-11-18 3.180 3.600 3.040 3.140 207,624.680
2017-11-19 3.210 3.710 3.110 3.260 208,949.800
2017-11-20 3.390 3.390 3.070 3.180 130,074.370
2017-11-21 3.120 3.770 3.100 3.500 481,473.860
2017-11-22 3.690 3.880 3.590 3.680 434,540.210
2017-11-23 4.010 4.170 3.570 3.610 265,375.070
2017-11-24 4.180 4.260 3.570 3.640 179,807.050
2017-11-25 3.590 3.880 3.530 3.770 215,661.640
2017-11-26 3.820 3.980 3.650 3.760 11,898.860
2017-11-27 3.820 4.120 3.520 3.720 268,492.450
2017-11-28 3.650 3.780 3.530 3.690 269,465.200
2017-11-29 3.380 3.500 1.110 2.740 670,427.200
2017-11-30 2.780 3.010 2.570 2.620 381,986.070
2017-12-01 2.780 3.120 2.770 3.050 107,794.810
2017-12-02 3.020 3.160 2.770 2.840 195,955.600
2017-12-03 2.880 2.950 2.660 2.830 291,912.260
2017-12-04 2.850 3.000 2.790 2.910 136,149.850
2017-12-05 2.830 2.830 2.570 2.610 284,371.980
2017-12-06 2.430 2.740 2.270 2.700 468,772.730
2017-12-07 2.720 2.730 1.990 2.240 454,241.870
2017-12-08 2.400 2.660 2.150 2.460 232,268.300
2017-12-09 2.580 2.650 2.350 2.430 224,564.660
2017-12-10 2.240 2.350 2.090 2.230 218,270.590
2017-12-11 2.620 2.950 2.410 2.410 225,334.420
2017-12-12 3.090 3.300 2.610 2.820 339,566.720
2017-12-13 2.750 3.470 2.610 3.110 700,990.700
2017-12-14 3.090 3.810 2.910 3.430 526,629.410
2017-12-15 3.380 3.590 3.080 3.340 233,553.110
2017-12-16 3.380 3.880 3.360 3.880 612,974.930
2017-12-17 4.020 4.430 3.650 4.000 398,185.160
2017-12-18 4.380 5.090 4.150 4.290 590,269.250
2017-12-19 4.430 4.780 4.060 4.620 916,767.670
2017-12-20 4.550 4.710 3.920 4.120 488,111.810
2017-12-21 4.070 4.260 2.840 3.560 2,399,795.820
2017-12-22 2.970 3.160 1.860 2.340 927,274.160
2017-12-23 2.490 3.050 2.490 2.930 256,541.660
2017-12-24 2.820 2.880 2.390 2.590 272,209.670
2017-12-25 2.780 3.390 2.630 2.920 453,748.550
2017-12-26 3.040 3.710 2.940 3.280 392,948.260
2017-12-27 3.200 3.670 3.150 3.240 355,393.360
2017-12-28 3.140 3.300 2.520 2.800 537,850.940
2017-12-29 2.890 3.000 2.680 2.900 219,640.610
2017-12-30 2.710 3.160 2.430 2.470 285,606.150
2017-12-31 2.640 2.900 2.630 2.680 188,466.600
2018-01-01 2.730 2.980 2.640 2.970 157,772.280
2018-01-02 3.380 3.660 2.800 3.120 500,432.430
2018-01-03 3.410 3.480 2.980 3.080 442,063.130
2018-01-04 3.090 5.810 2.990 5.460 1,527,913.620
2018-01-05 5.590 6.110 4.360 4.470 1,800,118.130
2018-01-06 4.660 5.660 4.630 4.960 538,825.880
2018-01-07 5.510 5.730 4.960 5.110 345,839.280
2018-01-08 5.190 5.190 4.180 4.550 640,930.650
2018-01-09 5.170 5.170 4.320 4.470 454,148.600
2018-01-10 4.330 6.170 3.630 4.350 526,975.790
2018-01-11 3.970 3.990 2.920 3.700 556,887.590
2018-01-12 4.090 4.420 3.420 3.940 498,278.250
2018-01-13 4.330 4.730 3.770 4.130 524,410.220
2018-01-14 4.060 4.190 3.700 3.750 276,930.750
2018-01-15 3.530 3.960 3.480 3.730 289,602.200
2018-01-16 3.060 3.270 2.240 2.420 591,877.860
2018-01-17 2.360 2.790 2.300 2.560 247,072.720
2018-01-18 2.530 2.860 2.430 2.490 92,685.820
2018-01-19 2.550 2.970 2.390 2.480 123,633.980
2018-01-20 2.760 3.320 2.760 3.080 100,730.320
2018-01-21 2.810 3.170 2.440 2.620 183,531.130
2018-01-22 2.490 2.580 2.260 2.450 274,284.380
2018-01-23 2.410 2.620 2.300 2.360 225,330.750
2018-01-24 2.550 2.860 2.450 2.450 92,825.920
2018-01-25 2.410 2.670 2.350 2.530 143,484.900
2018-01-26 2.540 4.020 2.340 3.300 1,684,476.420
2018-01-27 3.490 3.630 3.000 3.050 308,555.780
2018-01-28 3.390 3.430 3.080 3.080 1,095,494.650
2018-01-29 2.920 3.100 2.750 2.920 294,025.630
2018-01-30 2.660 2.750 2.270 2.430 146,469.270
2018-01-31 2.540 2.670 2.350 2.590 347,011.640
2018-02-01 2.390 2.390 1.850 1.990 193,197.300
2018-02-02 1.780 2.130 1.650 1.930 546,430.440
2018-02-03 2.040 2.380 1.890 2.070 73,510.650
2018-02-04 1.760 2.030 1.590 1.850 93,774.190
2018-02-05 1.550 1.600 1.280 1.360 73,121.080
2018-02-06 1.540 1.550 1.280 1.400 179,803.750
2018-02-07 1.340 1.500 1.320 1.380 94,953.880
2018-02-08 1.500 1.690 1.420 1.490 25,044.010
2018-02-09 1.580 1.600 1.440 1.530 110,617.090
2018-02-10 1.480 1.610 1.380 1.560 67,795.060
2018-02-11 1.490 1.530 1.350 1.400 89,107.140
2018-02-12 1.500 1.600 1.450 1.580 71,001.580
2018-02-13 1.540 1.580 1.490 1.520 64,339.300
2018-02-14 1.660 2.060 1.650 1.890 228,683.420
2018-02-15 1.910 2.010 1.860 1.900 77,639.830
2018-02-16 1.920 2.320 1.850 2.270 108,747.870
2018-02-17 2.360 2.500 2.240 2.280 252,422.790
2018-02-18 2.140 2.350 1.930 2.010 160,940.220
2018-02-19 2.070 2.250 1.980 2.120 108,678.170
2018-02-20 2.000 2.090 1.680 1.870 138,448.780
2018-02-21 1.770 1.840 1.690 1.770 56,087.320
2018-02-22 1.690 1.740 1.530 1.570 92,318.700
2018-02-23 1.670 1.720 1.550 1.650 61,109.220
2018-02-24 1.610 1.660 1.510 1.580 82,418.800
2018-02-25 1.600 1.670 1.530 1.570 51,158.890
2018-02-26 1.620 1.820 1.510 1.740 92,489.230
2018-02-27 1.750 1.810 1.670 1.760 58,070.140
2018-02-28 1.720 1.860 1.540 1.600 140,570.110
2018-03-01 1.630 1.740 1.570 1.660 50,754.170
2018-03-02 1.630 1.710 1.550 1.630 56,109.290
2018-03-03 1.630 1.680 1.550 1.630 20,781.990
2018-03-04 1.650 1.720 1.560 1.640 24,666.030
2018-03-05 1.610 1.650 1.540 1.600 31,510.750
2018-03-06 1.540 1.550 1.410 1.480 81,393.250
2018-03-07 1.360 1.420 1.270 1.330 123,558.800
2018-03-08 1.240 1.290 1.200 1.240 141,313.290
2018-03-09 1.290 1.390 1.110 1.260 84,913.110
2018-03-10 1.180 1.220 1.080 1.100 30,729.410
2018-03-11 1.160 1.260 1.150 1.170 14,817.420
2018-03-12 1.130 1.170 1.110 1.130 32,701.950
2018-03-13 1.110 1.210 1.050 1.110 52,731.580
2018-03-14 0.984 1.040 0.920 0.931 19,673.250
2018-03-15 0.927 1.030 0.859 0.864 24,511.900
2018-03-16 0.850 0.954 0.786 0.854 14,477.910
2018-03-17 0.782 0.822 0.716 0.732 11,727.740
2018-03-18 0.715 0.829 0.683 0.802 81,190.100
2018-03-19 0.829 1.150 0.796 0.851 50,823.660
2018-03-20 0.854 1.050 0.854 0.988 31,873.570
2018-03-21 0.992 1.070 0.935 0.935 22,501.340
2018-03-22 0.902 0.993 0.837 0.935 66,836.230
2018-03-23 0.942 0.999 0.921 0.974 46,270.180
2018-03-24 0.931 1.090 0.926 0.977 31,693.600
2018-03-25 0.980 1.050 0.940 0.943 8,378.430
2018-03-26 0.876 0.958 0.798 0.862 76,346.300
2018-03-27 0.795 0.855 0.741 0.803 101,385.020
2018-03-28 0.798 0.843 0.790 0.812 27,284.910
2018-03-29 0.699 0.729 0.643 0.672 62,889.120
2018-03-30 0.690 0.770 0.675 0.696 65,536.540
2018-03-31 0.697 0.737 0.674 0.683 18,034.080
2018-04-01 0.657 0.839 0.598 0.662 82,089.850
2018-04-02 0.672 0.769 0.618 0.661 20,722.930
2018-04-03 0.715 0.728 0.667 0.686 7,716.500
2018-04-04 0.625 0.659 0.590 0.598 39,319.640
2018-04-05 0.603 0.641 0.580 0.617 8,521.950
2018-04-06 0.599 0.628 0.560 0.590 6,499.620
2018-04-07 0.614 0.669 0.594 0.625 138,902.000
2018-04-08 0.651 0.702 0.605 0.609 47,842.980
2018-04-09 0.607 0.660 0.593 0.608 23,171.520
2018-04-10 0.634 0.664 0.584 0.639 35,337.230
2018-04-11 0.662 0.755 0.637 0.726 50,056.650
2018-04-12 0.833 0.882 0.796 0.813 100,877.610
2018-04-13 0.815 0.939 0.797 0.840 36,702.400
2018-04-14 0.854 0.955 0.850 0.883 70,565.500
2018-04-15 0.939 1.110 0.928 1.020 58,385.940
2018-04-16 0.979 1.020 0.852 0.878 104,444.900
2018-04-17 0.863 0.970 0.863 0.897 10,476.390
2018-04-18 0.938 1.040 0.938 1.010 128,547.420
2018-04-19 1.090 1.120 1.030 1.050 22,770.730
2018-04-20 1.140 1.190 1.020 1.160 238,487.820
2018-04-21 1.140 1.140 1.050 1.110 29,286.240
2018-04-22 1.140 1.160 1.080 1.100 11,312.370
2018-04-23 1.140 1.140 1.040 1.090 25,223.920
2018-04-24 1.190 1.280 1.170 1.240 85,065.720
2018-04-25 1.090 1.120 0.958 1.010 36,439.670
2018-04-26 1.080 1.120 1.050 1.070 75,715.890
2018-04-27 1.040 1.080 0.968 0.968 17,352.660
2018-04-28 1.030 1.160 1.030 1.100 15,202.350
2018-04-29 1.110 1.190 1.040 1.150 13,825.830
2018-04-30 1.120 1.160 1.010 1.080 8,951.160
2018-05-01 1.080 1.110 1.040 1.110 25,819.810
2018-05-02 1.130 1.250 1.100 1.250 30,034.840
2018-05-03 1.420 1.420 1.250 1.250 64,622.710
2018-05-04 1.260 1.260 1.100 1.110 90,262.460
2018-05-05 1.150 1.300 1.130 1.180 12,872.450
2018-05-06 1.140 1.140 1.030 1.090 295,729.360
2018-05-07 1.040 1.140 0.986 1.110 36,736.230
2018-05-08 1.100 1.120 1.020 1.040 64,404.660
2018-05-09 1.040 1.070 0.939 1.010 60,357.970
2018-05-10 0.973 0.981 0.836 0.836 25,600.850
2018-05-11 0.783 0.869 0.718 0.807 20,907.080
2018-05-12 0.814 0.889 0.738 0.871 5,188.890
2018-05-13 0.929 0.965 0.894 0.904 49,242.180
2018-05-14 0.902 0.920 0.855 0.858 19,355.080
2018-05-15 0.833 0.880 0.812 0.843 45,990.290
2018-05-16 0.845 0.854 0.798 0.798 22,164.190
2018-05-17 0.755 0.799 0.737 0.737 40,844.420
2018-05-18 0.764 0.826 0.736 0.826 87,399.770
2018-05-19 0.829 0.833 0.768 0.778 32,448.710
2018-05-20 0.800 0.987 0.793 0.987 99,647.760
2018-05-21 0.962 0.991 0.847 0.855 289,596.260
2018-05-22 0.786 0.817 0.779 0.799 16,763.820
2018-05-23 0.720 0.804 0.705 0.759 23,203.000
2018-05-24 0.792 0.874 0.781 0.829 52,867.110
2018-05-25 0.805 0.829 0.764 0.797 18,000.900
2018-05-26 0.798 0.818 0.766 0.798 4,269.480
2018-05-27 0.776 0.807 0.759 0.792 22,216.800
2018-05-28 0.712 0.789 0.712 0.740 10,627.070
2018-05-29 0.819 0.849 0.800 0.809 7,501.150
2018-05-30 0.795 0.815 0.785 0.791 1,402.240
2018-05-31 0.819 0.922 0.809 0.866 7,627.890
2018-06-01 0.869 0.898 0.845 0.889 37,262.840
2018-06-02 0.907 0.926 0.870 0.904 11,103.770
2018-06-03 0.948 0.948 0.843 0.843 6,616.980
2018-06-04 0.805 0.877 0.770 0.833 8,120.610
2018-06-05 0.856 0.908 0.793 0.850 6,235.740
2018-06-06 0.847 0.879 0.791 0.879 18,102.960
2018-06-07 0.876 0.876 0.799 0.850 23,728.480
2018-06-08 0.839 0.865 0.757 0.829 11,158.450
2018-06-09 0.820 0.856 0.789 0.840 1,425.550
2018-06-10 0.743 0.764 0.683 0.764 37,285.350
2018-06-11 0.773 0.773 0.639 0.671 8,671.450
2018-06-12 0.628 0.690 0.613 0.654 9,300.250
2018-06-13 0.630 0.667 0.568 0.574 22,912.120
2018-06-14 0.627 0.751 0.586 0.586 11,557.730
2018-06-15 0.550 0.658 0.550 0.657 1,815.960
2018-06-16 0.670 0.691 0.646 0.685 3,775.700
2018-06-17 0.684 0.725 0.647 0.647 8,769.810
2018-06-18 0.675 0.693 0.628 0.692 5,177.470
2018-06-19 0.720 0.772 0.599 0.709 6,493.170
2018-06-20 0.706 0.706 0.650 0.681 64,157.200
2018-06-21 0.668 0.668 0.590 0.659 3,986.670
2018-06-22 0.579 0.623 0.510 0.591 8,743.720
2018-06-23 0.607 0.611 0.570 0.591 573.840
2018-06-24 0.567 0.606 0.478 0.558 31,995.790
2018-06-25 0.562 0.588 0.500 0.578 10,438.440
2018-06-26 0.541 0.557 0.474 0.532 3,599.420
2018-06-27 0.547 0.547 0.486 0.535 2,531.990
2018-06-28 0.509 0.535 0.506 0.506 606.570
2018-06-29 0.524 0.548 0.523 0.548 1,716.600
2018-06-30 0.571 0.593 0.544 0.569 5,223.940
2018-07-01 0.567 0.577 0.555 0.570 11,826.100
2018-07-02 0.601 0.662 0.577 0.625 17,888.410
2018-07-03 0.606 0.623 0.601 0.623 181.390
2018-07-04 0.630 0.724 0.630 0.717 15,718.570
2018-07-05 0.717 0.859 0.705 0.755 42,355.010
2018-07-06 0.757 0.978 0.735 0.735 55,190.370
2018-07-07 0.759 1.250 0.642 1.120 62,935.700
2018-07-08 1.120 1.310 0.928 1.090 57,278.660
2018-07-09 1.060 1.320 0.996 1.270 78,112.840
2018-07-10 1.160 1.300 0.963 1.190 207,727.970
2018-07-11 1.220 1.540 1.010 1.540 142,159.930
2018-07-12 1.490 1.650 1.100 1.420 103,148.120
2018-07-13 1.410 1.470 1.080 1.470 53,714.760
2018-07-14 1.480 1.600 1.050 1.050 17,821.560
2018-07-15 1.170 1.690 0.789 1.420 30,940.030
2018-07-16 1.510 1.650 0.935 1.630 80,097.810
2018-07-17 1.700 2.160 1.190 2.020 139,278.720
2018-07-18 1.940 2.050 1.190 2.030 115,950.800
2018-07-19 1.990 2.020 1.230 2.020 43,553.380
2018-07-20 1.930 1.930 1.360 1.780 33,992.360
2018-07-21 1.830 1.970 1.360 1.940 36,554.970
2018-07-22 1.930 2.040 1.890 2.040 57,748.870
2018-07-23 2.000 2.070 1.420 1.930 41,719.320
2018-07-24 2.060 2.230 1.330 1.920 129,904.010
2018-07-25 1.880 1.980 1.240 1.790 54,266.300
2018-07-26 1.760 1.930 1.060 1.220 15,256.000
2018-07-27 1.290 2.060 1.190 1.510 121,101.140
2018-07-28 1.500 2.080 1.500 1.950 29,738.010
2018-07-29 1.940 2.100 1.470 1.500 11,311.460
2018-07-30 1.470 2.100 1.280 1.530 54,687.520
2018-07-31 1.450 2.160 1.400 1.500 56,945.880
2018-08-01 1.450 2.300 1.450 2.270 167,769.910
2018-08-02 2.220 2.380 1.620 2.350 183,353.910
2018-08-03 2.390 2.640 1.740 1.880 120,754.580
2018-08-04 1.830 2.640 1.720 2.620 71,028.410
2018-08-05 2.630 2.630 1.850 2.490 107,454.060
2018-08-06 2.470 2.550 1.720 1.750 118,136.640
2018-08-07 1.640 2.300 1.440 2.300 131,493.250
2018-08-08 2.160 2.270 1.240 1.250 44,141.050
2018-08-09 1.280 2.430 1.240 2.430 86,824.360
2018-08-10 2.220 2.570 1.370 2.430 94,835.680
2018-08-11 2.330 2.700 1.930 2.530 148,405.980
2018-08-12 2.530 2.550 1.650 2.500 43,381.630
2018-08-13 2.230 2.670 1.370 2.430 97,011.240
2018-08-14 2.380 2.590 1.900 2.370 213,887.240
2018-08-15 2.400 2.690 2.120 2.490 71,165.450
2018-08-16 2.540 2.830 2.440 2.800 155,592.530
2018-08-17 3.110 3.340 2.670 3.310 161,186.510
2018-08-18 3.070 3.320 2.710 3.210 115,810.670
2018-08-19 3.270 3.270 2.860 3.130 28,344.870
2018-08-20 2.800 2.920 2.530 2.890 33,043.600
2018-08-21 3.000 3.040 2.510 2.830 68,280.320
2018-08-22 2.730 2.800 2.150 2.760 56,632.050
2018-08-23 2.810 2.820 2.290 2.730 13,396.550
2018-08-24 2.790 2.810 2.330 2.540 14,011.580
2018-08-25 2.510 2.680 2.360 2.620 25,385.080
2018-08-26 2.590 2.960 2.590 2.800 381,953.630
2018-08-27 2.940 2.980 2.790 2.960 39,554.010
2018-08-28 3.040 3.300 2.730 3.070 155,367.970
2018-08-29 2.940 3.650 2.920 3.270 143,667.680
2018-08-30 3.220 3.600 3.170 3.380 69,931.150
2018-08-31 3.350 3.460 3.210 3.270 19,531.060
2018-09-01 3.430 3.560 3.310 3.490 36,823.230
2018-09-02 3.480 3.590 3.220 3.270 19,689.030
2018-09-03 3.210 3.290 3.090 3.180 13,104.560
2018-09-04 3.130 3.370 3.080 3.270 608,285.040
2018-09-05 2.620 3.150 2.580 3.150 631,306.930
2018-09-06 3.170 3.410 3.070 3.140 108,845.810
2018-09-07 2.950 3.290 2.900 3.250 149,236.430
2018-09-08 2.970 3.240 2.860 3.100 241,527.080
2018-09-09 3.080 3.250 2.890 3.110 45,318.240
2018-09-10 3.130 3.570 3.000 3.280 106,958.960
2018-09-11 3.080 3.330 3.050 3.260 243,714.470
2018-09-12 3.220 3.320 3.050 3.180 129,780.440
2018-09-13 3.680 3.680 3.170 3.170 32,120.410
2018-09-14 3.130 3.410 3.090 3.340 29,452.750
2018-09-15 3.550 3.650 3.320 3.370 28,013.770
2018-09-16 3.340 3.540 3.160 3.240 14,245.730
2018-09-17 2.880 3.140 2.810 3.130 11,210.970
2018-09-18 3.330 3.730 2.990 3.110 198,018.860
2018-09-19 3.130 3.230 2.940 3.110 203,688.270
2018-09-20 3.330 3.550 3.250 3.250 38,294.130
2018-09-21 3.580 4.010 3.430 3.470 72,717.420
2018-09-22 3.370 3.560 3.230 3.350 38,405.470
2018-09-23 3.400 3.940 3.380 3.740 432,664.710
2018-09-24 3.490 3.720 3.480 3.700 518,526.950
2018-09-25 3.560 3.860 3.450 3.650 561,038.320
2018-09-26 3.570 3.690 3.480 3.480 54,871.870
2018-09-27 3.730 3.730 3.310 3.420 129,171.420
2018-09-28 3.310 3.350 3.160 3.260 11,730.720
2018-09-29 3.400 3.500 3.170 3.270 163,595.710
2018-09-30 3.280 3.340 3.210 3.290 69,444.660
2018-10-01 3.260 3.390 3.240 3.270 7,388.010
2018-10-02 3.200 3.270 3.140 3.230 5,156.600
2018-10-03 3.150 3.320 2.750 3.170 16,939.370
2018-10-04 3.200 3.260 3.140 3.200 7,987.170
2018-10-05 3.290 3.350 3.210 3.210 21,628.630
2018-10-06 3.170 3.260 3.160 3.230 13,470.620
2018-10-07 3.240 3.270 3.190 3.230 2,301.860
2018-10-08 3.280 3.360 3.190 3.280 14,090.620
2018-10-09 3.250 3.410 3.140 3.410 117,526.090
2018-10-10 3.370 3.420 3.260 3.260 38,410.460
2018-10-11 2.750 3.170 2.750 3.070 38,748.990
2018-10-12 3.170 3.260 3.070 3.250 19,455.480
2018-10-13 3.300 3.340 3.240 3.260 9,036.100
2018-10-14 3.190 3.360 3.180 3.360 15,207.390
2018-10-15 3.630 3.690 3.030 3.350 63,114.640
2018-10-16 3.340 3.340 3.180 3.290 3,028.710
2018-10-17 3.250 3.250 3.040 3.160 32,973.780
2018-10-18 3.080 3.140 2.930 3.090 16,083.540
2018-10-19 3.100 3.170 3.010 3.050 9,062.530
2018-10-20 3.080 3.110 2.960 3.110 15,686.810
2018-10-21 3.110 3.270 3.100 3.150 3,402.880
2018-10-22 3.140 3.180 3.040 3.110 6,703.140
2018-10-23 3.110 3.200 3.040 3.150 5,142.340
2018-10-24 3.130 3.170 3.030 3.100 5,795.050
2018-10-25 3.070 3.160 3.030 3.120 2,669.630
2018-10-26 3.150 3.190 3.020 3.130 7,585.240
2018-10-27 3.120 3.210 2.950 3.210 48,115.970
2018-10-28 3.220 3.240 3.100 3.130 52,592.420
2018-10-29 3.010 3.160 2.810 3.120 112,600.890
2018-10-30 3.130 3.180 2.990 3.160 21,632.160
2018-10-31 3.190 3.210 3.100 3.140 21,166.960
2018-11-01 3.150 3.160 2.940 3.050 18,612.720
2018-11-02 3.080 3.160 3.060 3.110 10,668.760
2018-11-03 3.080 3.130 3.030 3.110 19,247.670
2018-11-04 3.290 3.300 3.060 3.090 10,797.140
2018-11-05 3.070 3.350 3.060 3.250 13,403.460
2018-11-06 3.410 3.460 3.210 3.210 11,376.340
2018-11-07 3.180 3.280 3.150 3.210 46,149.340
2018-11-08 3.110 3.160 3.040 3.130 4,889.750
2018-11-09 3.100 3.160 2.990 3.060 8,736.850
2018-11-10 3.090 3.370 3.030 3.030 10,178.320
2018-11-11 3.030 3.140 3.030 3.080 3,111.970
2018-11-12 3.070 3.070 3.000 3.050 2,072.380
2018-11-13 2.990 3.040 2.910 2.980 18,971.130
2018-11-14 2.630 3.110 2.630 2.940 311,698.560
2018-11-15 2.920 3.020 2.770 2.880 23,969.030
2018-11-16 2.770 2.910 2.630 2.910 7,026.840
2018-11-17 2.900 2.900 2.780 2.850 11,192.780
2018-11-18 2.900 2.900 2.780 2.780 7,595.070
2018-11-19 2.320 2.530 1.300 1.720 118,429.120
2018-11-20 1.520 1.590 0.934 1.270 52,474.770
2018-11-21 1.320 1.330 1.230 1.270 8,706.890
2018-11-22 1.160 1.190 1.090 1.190 5,207.700
2018-11-23 1.180 1.180 1.050 1.120 4,436.600
2018-11-24 1.030 1.030 0.741 0.756 10,612.610
2018-11-25 0.783 0.956 0.783 0.919 4,408.510
2018-11-26 0.857 1.140 0.828 0.917 4,400.510
2018-11-27 0.928 1.070 0.860 0.925 470.670
2018-11-28 1.030 1.210 1.010 1.080 7,354.490
2018-11-29 1.030 1.090 0.996 1.010 4,700.140
2018-11-30 0.974 1.030 0.941 0.969 2,845.520
2018-12-01 1.020 1.170 0.974 1.040 4,626.210
2018-12-02 1.020 1.020 0.955 0.993 2,438.060
2018-12-03 0.927 0.927 0.759 0.830 16,132.820
2018-12-04 0.842 0.899 0.793 0.795 1,401.990
2018-12-05 0.736 0.782 0.691 0.742 5,856.970
2018-12-06 0.661 0.765 0.649 0.709 4,777.850
2018-12-07 0.734 0.759 0.616 0.662 10,193.670
2018-12-08 0.646 0.680 0.597 0.630 3,593.110
2018-12-09 0.650 0.670 0.609 0.633 1,352.340
2018-12-10 0.608 0.661 0.590 0.605 4,188.080
2018-12-11 0.588 0.606 0.564 0.606 3,054.460
2018-12-12 0.623 0.623 0.580 0.600 7,543.060
2018-12-13 0.572 0.587 0.550 0.554 5,815.320
2018-12-14 0.538 0.577 0.515 0.522 3,604.790
2018-12-15 0.524 0.539 0.513 0.532 485.360
2018-12-16 0.539 0.550 0.491 0.519 1,182.610
2018-12-17 0.580 0.639 0.576 0.578 7,343.140
2018-12-18 0.621 0.681 0.615 0.627 3,094.150
2018-12-19 0.616 0.646 0.586 0.624 7,976.920
2018-12-20 0.721 0.722 0.675 0.682 2,592.000
2018-12-21 0.641 0.690 0.606 0.615 4,780.790
2018-12-22 0.665 0.711 0.624 0.636 2,828.390
2018-12-23 0.707 0.707 0.614 0.643 4,005.520
2018-12-24 0.688 0.711 0.610 0.676 11,170.300
2018-12-25 0.629 0.654 0.599 0.629 5,015.540
2018-12-26 0.636 0.646 0.595 0.615 3,007.040
2018-12-27 0.541 0.602 0.517 0.572 2,841.240
2018-12-28 0.685 0.690 0.609 0.616 2,674.630
2018-12-29 0.605 0.624 0.574 0.575 2,892.790
2018-12-30 0.592 0.620 0.586 0.591 370.230
2018-12-31 0.558 0.601 0.545 0.577 1,636.620
2019-01-01 0.616 0.640 0.554 0.640 1,556.790
2019-01-02 0.702 0.702 0.598 0.598 2,081.480
2019-01-03 0.571 0.614 0.571 0.591 1,408.250
2019-01-04 0.617 0.655 0.600 0.600 9,248.930
2019-01-05 0.600 0.658 0.580 0.623 4,002.640
2019-01-06 0.632 0.696 0.620 0.679 2,857.290
2019-01-07 0.651 0.762 0.629 0.665 3,391.350
2019-01-08 0.661 0.669 0.617 0.647 5,687.360
2019-01-09 0.647 0.647 0.612 0.622 828.190
2019-01-10 0.526 0.632 0.526 0.559 1,912.080
2019-01-11 0.556 0.579 0.547 0.554 2,156.920
2019-01-12 0.548 0.573 0.544 0.572 674.700
2019-01-13 0.530 0.537 0.512 0.535 415.170
2019-01-14 0.596 0.636 0.569 0.571 1,284.480
2019-01-15 0.533 0.581 0.526 0.571 1,828.040
2019-01-16 0.580 0.601 0.546 0.569 1,168.420
2019-01-17 0.571 0.604 0.547 0.560 2,144.930
2019-01-18 0.546 0.559 0.546 0.556 334.890
2019-01-19 0.576 0.585 0.564 0.573 479.870
2019-01-20 0.543 0.575 0.535 0.538 773.990
2019-01-21 0.531 0.541 0.529 0.535 81.380
2019-01-22 0.546 0.584 0.537 0.544 278.720
2019-01-23 0.537 0.542 0.522 0.537 773.550
2019-01-24 0.537 0.546 0.522 0.545 1,248.470
2019-01-25 0.537 0.546 0.535 0.546 100.840
2019-01-26 0.548 0.548 0.548 0.548 359.370
2019-01-27 0.529 0.550 0.526 0.549 697.820
2019-01-28 0.520 0.534 0.269 0.423 16,308.770
2019-01-29 0.417 0.427 0.380 0.398 1,225.390
2019-01-30 0.415 0.513 0.411 0.445 586.670
2019-01-31 0.436 0.466 0.436 0.466 145.670
2019-02-01 0.466 0.490 0.451 0.477 909.420
2019-02-02 0.494 0.533 0.483 0.484 3,832.880
2019-02-03 0.468 0.506 0.468 0.493 824.980
2019-02-04 0.492 0.573 0.484 0.538 1,659.930
2019-02-05 0.539 0.616 0.493 0.615 5,028.880
2019-02-06 0.601 0.614 0.547 0.576 1,251.890
2019-02-07 0.575 0.619 0.538 0.619 2,417.880
2019-02-08 0.710 0.710 0.614 0.620 12,372.610
2019-02-09 0.620 0.658 0.620 0.632 2,867.070
2019-02-10 0.664 0.668 0.625 0.625 1,453.080
2019-02-11 0.601 0.601 0.513 0.554 2,792.150
2019-02-12 0.563 0.598 0.555 0.583 1,988.290
2019-02-13 0.582 0.582 0.555 0.567 2,640.370
2019-02-14 0.560 0.574 0.532 0.574 695.890
2019-02-15 0.580 0.580 0.546 0.546 482.050
2019-02-16 0.552 0.556 0.552 0.553 100.840
2019-02-17 0.603 0.610 0.580 0.580 1,758.530
2019-02-18 0.633 0.781 0.548 0.616 3,537.980
2019-02-19 0.607 0.838 0.576 0.615 8,883.160
2019-02-20 0.635 0.640 0.607 0.607 512.170
2019-02-21 0.595 0.627 0.585 0.612 4,105.120
2019-02-22 0.624 0.641 0.603 0.623 957.330
2019-02-23 0.667 0.709 0.667 0.709 1,114.630
2019-02-24 0.593 0.651 0.451 0.651 1,728.630
2019-02-25 0.678 0.678 0.527 0.650 1,355.610
2019-02-26 0.641 0.703 0.609 0.683 2,505.670
2019-02-27 0.677 0.710 0.615 0.687 5,362.250
2019-02-28 0.689 0.731 0.653 0.653 1,455.360
2019-03-01 0.652 0.666 0.652 0.659 705.000
2019-03-02 0.648 0.696 0.648 0.687 2,879.360
2019-03-03 0.674 0.698 0.602 0.658 1,267.960
2019-03-04 0.634 0.641 0.507 0.584 7,492.690
2019-03-05 0.637 0.759 0.624 0.635 6,367.350
2019-03-06 0.638 0.652 0.625 0.641 2,219.330
2019-03-07 0.637 0.659 0.620 0.637 3,586.760
2019-03-08 0.622 0.672 0.622 0.671 2,581.730
2019-03-09 0.691 0.711 0.677 0.691 2,527.460
2019-03-10 0.681 0.705 0.640 0.678 1,749.890
2019-03-11 0.664 0.694 0.641 0.651 862.500
2019-03-12 0.655 0.699 0.625 0.658 8,047.220
2019-03-13 0.651 0.730 0.651 0.696 20,690.800
2019-03-14 0.696 0.757 0.691 0.736 15,939.420
2019-03-15 0.763 0.795 0.737 0.741 4,880.490
2019-03-16 0.762 0.773 0.737 0.737 2,000.940
2019-03-17 0.727 0.741 0.721 0.730 891.940
2019-03-18 0.724 0.748 0.675 0.702 6,005.150
2019-03-19 0.707 0.725 0.694 0.709 329.080
2019-03-20 0.713 0.729 0.688 0.706 6,167.630
2019-03-21 0.683 0.709 0.669 0.680 5,193.500
2019-03-22 0.686 0.702 0.660 0.672 2,554.100
2019-03-23 0.676 0.694 0.658 0.663 4,341.760
2019-03-24 0.655 0.692 0.648 0.654 3,795.260
2019-03-25 0.638 0.677 0.638 0.658 2,988.110

Cryptocurrency Converter & Calculator

=