Rank 1687
Kolion (KOLION)
KOLION
Just now
$ 0.2753563968 (0.76%)
Mkt. Cap.
$ 275.36 K
Vol. 24H
KOLION 0 ($ 0)
Open 24h
$ 0.2732736852
Low/High 24h
$ 0.2727256032 - $ 0.278060268
Last trade
KOLION 0 ( $ 0) / Tidex
Loading chart ...

Description

No record Found

Website Live Widget For Kolion (KOLION)

Kolion (KOLION)
0.2753563968 USD (0.76%)
Rank

1687
MARKET CAP

$ 275.36 K
VOLUME (24H)

$ 0

Historical data for Kolion (KOLION)

Currency in USD
Open/Close in

From: To:

Date Open High Low Close Volume
2017-05-14 1.360 1.360 1.360 1.360 134.100
2017-05-15 1.320 1.370 1.320 1.370 242.390
2017-05-16 1.380 1.380 1.380 1.380 0.000
2017-05-17 1.440 1.440 1.440 1.440 0.000
2017-05-18 1.500 1.500 1.500 1.500 0.000
2017-05-19 1.570 1.570 1.570 1.570 0.000
2017-05-20 1.630 1.630 1.630 1.630 0.000
2017-05-21 1.630 1.630 1.610 1.630 81.500
2017-05-22 1.700 1.700 1.700 1.700 10.200
2017-05-23 1.820 1.820 1.820 1.820 0.000
2017-05-24 1.950 1.950 1.950 1.950 0.000
2017-05-25 1.840 1.850 1.270 1.270 83.820
2017-05-26 1.240 1.670 1.240 1.670 47.010
2017-05-27 1.520 1.520 1.520 1.520 0.000
2017-05-28 1.620 1.620 1.620 1.620 0.000
2017-05-29 1.690 1.690 1.690 1.690 0.000
2017-05-30 1.630 1.630 1.630 1.630 0.000
2017-05-31 1.710 1.710 1.710 1.710 0.000
2017-06-01 1.790 1.810 1.760 1.760 61.560
2017-06-02 1.920 1.920 1.920 1.920 21.120
2017-06-03 1.960 1.960 1.960 1.960 20.460
2017-06-04 2.020 2.090 2.020 2.090 548.710
2017-06-05 2.250 2.260 2.250 2.260 170.990
2017-06-06 2.400 2.400 2.400 2.400 0.000
2017-06-07 2.250 2.250 2.230 2.230 62.440
2017-06-08 2.320 2.320 1.960 2.210 37.570
2017-06-09 2.220 2.220 2.220 2.220 0.000
2017-06-10 2.290 2.290 2.290 2.290 78.160
2017-06-11 2.350 2.350 2.350 2.350 23.500
2017-06-12 2.100 2.100 1.750 1.750 48.650
2017-06-13 1.790 1.790 1.790 1.790 0.000
2017-06-14 1.630 1.630 1.630 1.630 0.000
2017-06-15 1.610 1.610 1.610 1.610 0.000
2017-06-16 1.660 1.980 1.660 1.980 36.630
2017-06-17 2.100 2.100 1.590 1.590 111.710
2017-06-18 1.520 1.520 1.520 1.520 0.000
2017-06-19 1.570 1.830 1.440 1.440 17.570
2017-06-20 1.520 1.520 1.510 1.510 29.810
2017-06-21 1.470 1.820 1.470 1.820 21.840
2017-06-22 1.850 1.960 1.850 1.960 47.040
2017-06-23 1.950 1.950 1.950 1.950 0.000
2017-06-24 1.860 2.050 1.760 2.050 361.910
2017-06-25 2.010 2.010 1.400 1.400 55.620
2017-06-26 1.350 1.910 1.350 1.910 4.600
2017-06-27 2.020 2.020 2.020 2.020 0.000
2017-06-28 2.010 2.010 2.010 2.010 0.000
2017-06-29 2.000 2.000 2.000 2.000 0.000
2017-06-30 1.930 1.930 1.930 1.930 0.000
2017-07-01 1.890 1.890 1.190 1.190 53.440
2017-07-02 1.240 1.240 1.240 1.240 9.190
2017-07-03 1.260 1.260 1.260 1.260 0.000
2017-07-04 1.280 1.280 1.280 1.280 0.000
2017-07-05 1.290 1.290 1.290 1.290 0.000
2017-07-06 1.280 1.280 1.280 1.280 0.000
2017-07-07 1.230 1.610 1.230 1.610 8.050
2017-07-08 1.640 1.640 1.640 1.640 16.400
2017-07-09 1.610 1.610 1.610 1.610 19.320
2017-07-10 1.500 1.500 0.985 0.985 27.650
2017-07-11 0.976 0.976 0.976 0.976 0.000
2017-07-12 1.010 1.540 1.010 1.540 109.340
2017-07-13 1.510 1.510 1.510 1.510 0.000
2017-07-14 1.430 1.430 1.430 1.430 155.870
2017-07-15 1.260 1.260 1.260 1.260 0.000
2017-07-16 1.220 1.220 0.804 0.804 0.416
2017-07-17 0.938 0.938 0.938 0.938 0.000
2017-07-18 0.975 1.460 0.905 1.460 108.610
2017-07-19 1.440 1.440 1.440 1.440 0.000
2017-07-20 1.810 1.810 1.810 1.810 0.000
2017-07-21 1.690 1.690 1.690 1.690 0.000
2017-07-22 1.790 1.790 1.790 1.790 0.000
2017-07-23 1.740 1.740 1.740 1.740 0.000
2017-07-24 1.740 1.740 1.740 1.740 0.000
2017-07-25 1.630 1.630 1.630 1.630 0.000
2017-07-26 1.610 1.610 1.610 1.610 0.000
2017-07-27 1.700 1.700 1.700 1.700 0.000
2017-07-28 1.770 1.770 1.770 1.770 8.850
2017-07-29 1.720 1.720 0.984 0.984 41.390
2017-07-30 0.996 0.996 0.996 0.996 0.000
2017-07-31 1.040 1.820 1.040 1.810 76.020
2017-08-01 1.730 1.730 1.730 1.730 0.000
2017-08-02 1.710 1.710 0.952 0.952 114.260
2017-08-03 0.984 1.680 0.984 1.680 11.050
2017-08-04 1.720 1.720 1.670 1.670 6.680
2017-08-05 1.890 1.890 1.080 1.770 218.440
2017-08-06 1.750 1.750 1.750 1.750 0.000
2017-08-07 1.840 1.840 1.050 1.050 119.700
2017-08-08 1.060 1.060 1.060 1.060 0.000
2017-08-09 1.040 1.040 1.040 1.040 0.000
2017-08-10 1.060 1.060 1.060 1.060 0.000
2017-08-11 1.130 1.130 1.130 1.130 0.000
2017-08-12 1.200 1.200 1.160 1.160 83.330
2017-08-13 1.220 1.220 1.220 1.220 0.000
2017-08-14 1.300 1.300 1.300 1.300 0.000
2017-08-15 1.250 1.250 1.250 1.250 0.000
2017-08-16 1.320 1.320 1.320 1.320 0.000
2017-08-17 1.280 1.280 1.280 1.280 0.000
2017-08-18 1.230 1.230 1.230 1.230 0.000
2017-08-19 1.250 1.250 0.125 0.125 0.416
2017-08-20 0.122 0.122 0.122 0.122 0.000
2017-08-21 0.120 0.120 0.120 0.120 0.000
2017-08-22 0.614 1.430 0.532 1.350 95.590
2017-08-23 1.370 1.590 1.040 1.590 57.410
2017-08-24 1.660 1.660 1.250 1.470 39.470
2017-08-25 1.480 1.680 1.310 1.480 90.920
2017-08-26 1.480 1.740 1.180 1.520 556.640
2017-08-27 1.520 1.520 1.520 1.520 0.000
2017-08-28 1.540 1.890 1.450 1.890 18.260
2017-08-29 1.980 1.980 1.980 1.980 0.000
2017-08-30 1.970 1.970 1.970 1.970 0.000
2017-08-31 2.040 2.040 1.660 1.660 2.810
2017-09-01 1.720 1.720 1.720 1.720 0.000
2017-09-02 1.600 1.600 1.600 1.600 0.000
2017-09-03 1.610 1.800 1.610 1.800 116.240
2017-09-04 1.660 1.660 1.660 1.660 0.000
2017-09-05 1.720 1.720 1.720 1.720 5.590
2017-09-06 1.800 1.800 1.800 1.800 0.000
2017-09-07 1.810 1.810 1.810 1.810 0.000
2017-09-08 1.690 1.690 1.690 1.690 0.000
2017-09-09 1.450 1.490 1.450 1.490 54.090
2017-09-10 1.460 1.460 1.400 1.440 374.210
2017-09-11 1.430 1.480 1.410 1.480 427.530
2017-09-12 1.370 1.480 1.370 1.460 798.970
2017-09-13 1.350 1.350 1.350 1.350 0.000
2017-09-14 1.140 1.150 1.140 1.150 30.290
2017-09-15 1.320 1.340 1.190 1.320 4,295.990
2017-09-16 1.320 1.340 1.300 1.320 1,750.100
2017-09-17 1.320 1.330 1.270 1.320 2,035.640
2017-09-18 1.460 1.520 1.440 1.510 3,394.480
2017-09-19 1.440 1.500 1.370 1.430 6,235.170
2017-09-20 1.420 1.460 1.410 1.440 4,916.710
2017-09-21 1.350 1.350 1.270 1.290 5,426.660
2017-09-22 1.280 1.320 1.260 1.310 5,640.980
2017-09-23 1.380 1.400 1.330 1.380 7,044.760
2017-09-24 1.340 1.350 1.150 1.340 11,090.200
2017-09-25 1.440 1.490 1.350 1.460 46,499.440
2017-09-26 1.440 1.520 1.330 1.490 69,492.240
2017-09-27 1.610 1.680 1.480 1.640 128,240.310
2017-09-28 1.630 1.830 1.490 1.500 115,491.690
2017-09-29 1.490 1.510 1.460 1.500 63,879.870
2017-09-30 1.570 1.590 1.550 1.560 37,487.660
2017-10-01 1.580 1.580 1.540 1.560 3,688.700
2017-10-02 1.560 1.570 1.550 1.550 2,393.200
2017-10-03 1.520 1.550 1.340 1.530 139,017.530
2017-10-04 1.490 1.520 1.490 1.510 264,706.410
2017-10-05 1.540 1.560 1.530 1.560 245,617.010
2017-10-06 1.570 1.860 1.530 1.540 248,186.140
2017-10-07 1.560 1.610 1.550 1.560 249,943.000
2017-10-08 1.620 1.650 1.570 1.570 230,254.360
2017-10-09 1.630 1.720 1.580 1.610 240,597.800
2017-10-10 1.600 1.680 1.530 1.650 211,337.560
2017-10-11 1.670 1.740 1.660 1.700 259,085.340
2017-10-12 1.910 1.950 1.740 1.750 264,442.130
2017-10-13 1.820 1.960 1.750 1.870 268,011.280
2017-10-14 1.930 2.030 1.860 1.980 290,967.830
2017-10-15 1.930 1.950 1.690 1.800 271,277.930
2017-10-16 1.820 1.910 1.720 1.840 227,254.780
2017-10-17 1.800 1.840 1.720 1.780 232,593.380
2017-10-18 1.770 1.800 1.690 1.730 205,672.970
2017-10-19 1.760 1.780 1.700 1.730 234,926.960
2017-10-20 1.820 1.870 1.710 1.750 309,821.510
2017-10-21 1.750 1.760 1.600 1.640 231,130.840
2017-10-22 1.630 1.690 1.590 1.640 234,676.340
2017-10-23 1.620 1.690 1.580 1.660 191,511.150
2017-10-24 1.550 1.760 1.540 1.750 112,320.360
2017-10-25 1.820 1.850 1.650 1.830 99,903.490
2017-10-26 1.870 1.900 1.750 1.880 92,292.600
2017-10-27 1.840 1.870 1.720 1.840 102,990.560
2017-10-28 1.830 1.890 1.480 1.820 117,192.620
2017-10-29 1.950 2.020 1.930 1.960 117,827.850
2017-10-30 1.950 2.080 1.940 2.070 123,634.660
2017-10-31 2.180 2.350 2.150 2.240 135,550.260
2017-11-01 2.340 2.660 1.770 2.310 136,753.410
2017-11-02 2.410 2.670 2.220 2.390 145,722.840
2017-11-03 2.440 2.570 2.330 2.530 152,644.740
2017-11-04 2.610 2.780 2.600 2.690 162,940.080
2017-11-05 2.700 2.810 2.610 2.690 164,996.400
2017-11-06 2.540 2.770 2.480 2.710 162,962.570
2017-11-07 2.770 2.790 2.660 2.770 165,622.430
2017-11-08 2.900 3.200 2.790 3.180 184,560.650
2017-11-09 3.050 3.530 3.040 3.490 213,053.300
2017-11-10 3.210 3.460 3.160 3.380 205,272.940
2017-11-11 3.270 3.460 3.170 3.370 204,987.500
2017-11-12 3.120 3.470 3.050 3.340 203,140.300
2017-11-13 3.710 3.720 3.190 3.350 201,780.750
2017-11-14 3.390 3.450 3.180 3.330 205,029.960
2017-11-15 3.670 3.680 3.410 3.460 198,918.960
2017-11-16 3.730 3.770 3.580 3.730 112,640.550
2017-11-17 3.660 3.720 3.560 3.700 100,858.970
2017-11-18 3.740 3.980 3.710 3.760 201,264.870
2017-11-19 3.880 4.020 3.840 3.880 238,640.840
2017-11-20 3.980 4.040 3.810 3.860 235,909.500
2017-11-21 3.780 3.890 3.640 3.750 229,954.430
2017-11-22 3.810 3.820 3.680 3.800 229,413.940
2017-11-23 3.700 3.750 3.630 3.740 226,132.930
2017-11-24 3.820 3.910 3.700 3.790 214,677.690
2017-11-25 4.050 4.070 3.830 3.850 233,844.500
2017-11-26 4.100 4.130 3.850 4.100 248,386.900
2017-11-27 4.280 4.300 3.950 4.090 250,196.710
2017-11-28 4.160 4.220 3.890 4.070 247,994.420
2017-11-29 4.040 4.150 2.210 4.050 289,066.680
2017-11-30 4.090 4.240 3.790 4.030 50,701.750
2017-12-01 4.400 4.620 4.120 4.220 97,658.060
2017-12-02 4.240 4.660 4.050 4.590 333,096.580
2017-12-03 4.730 5.190 4.190 4.980 306,601.420
2017-12-04 5.150 5.260 4.070 4.950 384,223.010
2017-12-05 4.970 5.280 4.690 4.840 292,937.900
2017-12-06 5.700 5.740 4.830 4.860 433,498.050
2017-12-07 5.980 6.110 5.110 5.560 458,970.220
2017-12-08 5.310 6.340 5.250 5.720 435,777.630
2017-12-09 5.290 6.250 5.200 5.760 348,158.250
2017-12-10 5.840 6.380 5.810 6.030 183,154.560
2017-12-11 6.660 6.780 6.240 6.740 420,831.990
2017-12-12 6.880 7.130 6.840 7.070 131,853.170
2017-12-13 6.740 6.740 6.740 6.740 0.000
2017-12-14 7.610 7.610 7.360 7.410 198,853.430
2017-12-15 7.900 7.900 6.810 7.550 766,837.490
2017-12-16 8.290 8.420 7.760 7.890 794,570.580
2017-12-17 7.780 8.080 7.540 8.070 606,027.790
2017-12-18 8.030 8.250 7.910 8.040 633,117.760
2017-12-19 7.430 7.840 6.930 7.380 588,434.560
2017-12-20 6.940 7.820 6.870 7.730 447,778.420
2017-12-21 7.340 7.580 6.610 7.580 375,053.700
2017-12-22 6.630 6.820 5.990 6.770 116,786.770
2017-12-23 7.140 8.310 7.010 8.250 272,309.810
2017-12-24 7.910 8.800 7.290 8.180 589,193.290
2017-12-25 8.210 8.480 7.920 8.270 328,059.980
2017-12-26 9.420 9.440 7.950 8.130 455,179.680
2017-12-27 7.950 8.680 7.410 8.270 197,360.740
2017-12-28 7.720 8.550 7.540 8.260 222,860.250
2017-12-29 8.250 8.340 7.870 8.100 214,982.590
2017-12-30 7.050 7.430 6.920 7.190 188,945.080
2017-12-31 7.840 8.000 7.100 7.310 196,035.560
2018-01-01 7.100 7.620 7.080 7.300 309,054.840
2018-01-02 8.010 8.410 6.970 7.960 575,617.930
2018-01-03 8.180 8.280 7.800 8.050 715,851.640
2018-01-04 8.060 8.300 7.780 7.920 468,378.350
2018-01-05 8.840 9.020 8.110 8.450 551,489.760
2018-01-06 8.700 9.000 8.480 8.680 246,996.690
2018-01-07 8.200 9.250 8.010 9.000 562,960.710
2018-01-08 8.300 8.830 7.660 8.330 469,096.450
2018-01-09 7.980 8.410 7.410 8.200 279,412.700
2018-01-10 8.460 8.800 7.990 8.170 363,052.660
2018-01-11 7.280 7.810 7.120 7.360 360,980.550
2018-01-12 7.660 7.920 7.100 7.530 53,930.840
2018-01-13 7.750 7.920 7.580 7.830 146,177.250
2018-01-14 7.500 7.630 6.840 6.840 50,324.270
2018-01-15 6.840 6.960 5.630 6.800 129,736.250
2018-01-16 5.630 5.880 4.960 5.300 65,271.780
2018-01-17 5.240 5.340 4.900 5.160 11,459.840
2018-01-18 5.170 5.260 4.920 5.200 13,291.250
2018-01-19 5.360 5.450 5.220 5.300 10,171.340
2018-01-20 5.880 5.920 5.590 5.660 18,096.770
2018-01-21 5.110 5.320 5.100 5.170 10,290.160
2018-01-22 4.840 4.970 4.830 4.970 5,672.860
2018-01-23 4.990 5.100 4.770 4.820 4,810.790
2018-01-24 5.070 5.130 4.730 4.900 5,422.000
2018-01-25 4.790 4.840 4.100 4.390 19,512.580
2018-01-26 4.360 4.400 4.260 4.350 5,396.170
2018-01-27 4.490 4.490 4.310 4.320 8,443.010
2018-01-28 4.440 4.510 4.260 4.330 4,762.440
2018-01-29 4.130 4.170 3.700 3.950 22,299.450
2018-01-30 3.550 3.640 3.340 3.450 66,095.790
2018-01-31 3.490 3.550 3.280 3.310 6,197.280
2018-02-01 2.950 2.970 1.410 2.530 4,401.310
2018-02-02 2.460 2.540 2.390 2.480 9,096.570
2018-02-03 2.590 2.640 2.570 2.620 2,303.710
2018-02-04 2.330 2.360 2.230 2.280 7,444.840
2018-02-05 1.930 1.970 1.910 1.930 6,015.040
2018-02-06 2.140 2.170 2.040 2.120 5,436.250
2018-02-07 2.090 2.100 1.970 2.000 2,455.800
2018-02-08 2.180 2.200 2.020 2.080 5,109.400
2018-02-09 2.180 2.240 2.120 2.210 3,222.380
2018-02-10 2.180 2.200 2.030 2.090 6,500.530
2018-02-11 1.970 2.020 1.960 2.020 4,228.100
2018-02-12 2.230 2.230 2.070 2.100 13,231.280
2018-02-13 2.010 2.060 1.950 2.030 8,002.040
2018-02-14 2.250 2.280 2.090 2.240 15,179.810
2018-02-15 2.370 2.420 2.350 2.420 9,018.780
2018-02-16 2.460 2.540 2.180 2.430 6,841.450
2018-02-17 2.650 2.650 2.530 2.540 2,136.240
2018-02-18 2.390 2.460 2.350 2.420 9,088.500
2018-02-19 2.590 2.640 2.400 2.440 3,255.370
2018-02-20 2.450 2.450 2.290 2.320 6,037.270
2018-02-21 2.160 2.260 2.020 2.050 5,347.610
2018-02-22 1.930 1.970 1.880 1.890 2,777.730
2018-02-23 1.960 2.020 1.950 2.010 3,095.280
2018-02-24 1.910 2.040 1.910 1.920 17,267.170
2018-02-25 1.900 1.950 1.900 1.940 2,304.290
2018-02-26 2.080 2.080 2.070 2.070 20.000
2018-02-27 2.130 2.130 2.010 2.020 188.750
2018-02-28 1.970 2.020 1.970 1.990 175.940
2018-03-01 2.100 2.100 2.000 2.000 6,289.860
2018-03-02 2.020 2.040 1.990 2.020 43,134.490
2018-03-03 2.090 2.090 2.010 2.030 62,125.310
2018-03-04 2.040 2.100 2.020 2.030 131,784.600
2018-03-05 2.020 2.060 2.020 2.040 61,926.460
2018-03-06 1.910 2.100 1.890 2.080 13,163.220
2018-03-07 1.920 2.120 1.910 2.110 27,823.700
2018-03-08 1.980 2.100 1.900 2.000 18,658.560
2018-03-09 1.990 2.100 1.980 2.060 8,882.990
2018-03-10 1.960 2.110 1.940 2.070 4,182.290
2018-03-11 2.250 2.320 2.150 2.160 14,905.250
2018-03-12 2.070 2.090 2.000 2.090 27,966.810
2018-03-13 2.090 2.100 2.050 2.060 9,357.260
2018-03-14 1.850 1.890 1.830 1.840 1,326.920
2018-03-15 1.850 1.900 1.820 1.840 799.740
2018-03-16 1.840 1.850 1.750 1.770 1,162.540
2018-03-17 1.680 1.690 1.640 1.640 608.240
2018-03-18 1.710 1.740 1.540 1.540 1,036.820
2018-03-19 1.620 1.670 1.610 1.650 2,022.920
2018-03-20 1.710 1.730 1.630 1.640 913.730
2018-03-21 1.630 1.640 1.570 1.580 1,951.760
2018-03-22 1.550 1.560 1.540 1.560 666.820
2018-03-23 1.590 1.590 1.580 1.580 575.120
2018-03-24 1.510 1.550 1.510 1.520 2,708.750
2018-03-25 1.500 1.530 1.490 1.520 1,103.790
2018-03-26 1.460 1.470 1.410 1.420 1,030.480
2018-03-27 1.360 1.370 1.320 1.360 1,952.730
2018-03-28 1.380 1.400 1.330 1.350 1,126.240
2018-03-29 1.210 1.220 1.180 1.180 2,444.290
2018-03-30 1.140 1.160 1.120 1.160 3,010.730
2018-03-31 1.170 1.210 1.170 1.200 1,705.800
2018-04-01 1.180 1.180 1.170 1.170 434.030
2018-04-02 1.210 1.220 1.160 1.190 959.380
2018-04-03 1.250 1.290 1.240 1.250 674.560
2018-04-04 1.140 1.150 1.110 1.120 677.040
2018-04-05 1.120 1.130 1.110 1.110 514.910
2018-04-06 1.090 1.090 1.080 1.080 343.440
2018-04-07 1.130 1.150 1.130 1.130 389.850
2018-04-08 1.150 1.170 1.150 1.160 426.860
2018-04-09 1.120 1.160 1.120 1.130 865.660
2018-04-10 1.140 1.160 1.130 1.160 561.970
2018-04-11 1.180 1.210 1.170 1.200 393.600
2018-04-12 1.360 1.370 1.360 1.370 562.730
2018-04-13 1.370 1.390 1.320 1.330 4,631.790
2018-04-14 1.360 1.390 1.350 1.390 5,842.500
2018-04-15 1.450 1.480 1.390 1.410 1,226.950
2018-04-16 1.360 1.360 1.350 1.360 509.140
2018-04-17 1.330 1.340 1.290 1.300 616.140
2018-04-18 1.340 1.350 1.320 1.350 790.830
2018-04-19 1.370 1.390 1.370 1.380 991.390
2018-04-20 1.480 1.490 1.420 1.420 954.770
2018-04-21 1.430 1.450 1.370 1.440 612.320
2018-04-22 1.420 1.450 1.420 1.440 530.210
2018-04-23 1.460 1.490 1.430 1.470 830.260
2018-04-24 1.590 1.590 1.530 1.540 695.160
2018-04-25 1.410 1.410 1.360 1.370 508.120
2018-04-26 1.430 1.470 1.420 1.430 622.060
2018-04-27 1.370 1.390 1.300 1.330 756.070
2018-04-28 1.390 1.510 1.300 1.490 633.090
2018-04-29 1.490 1.700 1.490 1.650 9,707.860
2018-04-30 1.620 1.650 1.590 1.610 984.340
2018-05-01 1.580 1.670 1.560 1.670 8,173.970
2018-05-02 1.700 2.080 1.690 2.040 13,222.460
2018-05-03 2.160 2.170 2.020 2.100 7,333.390
2018-05-04 2.090 2.090 2.000 2.090 5,130.570
2018-05-05 2.120 2.210 2.060 2.130 27,991.050
2018-05-06 2.080 2.110 2.040 2.100 18,319.270
2018-05-07 2.040 2.040 1.980 2.010 2,040.950
2018-05-08 1.970 1.990 1.940 1.950 822.490
2018-05-09 1.980 1.980 1.920 1.980 817.640
2018-05-10 1.920 1.940 1.910 1.920 697.060
2018-05-11 1.790 1.820 1.750 1.790 1,127.380
2018-05-12 1.800 1.850 1.800 1.840 732.250
2018-05-13 1.880 1.920 1.870 1.870 889.300
2018-05-14 1.860 1.870 1.820 1.870 3,813.290
2018-05-15 1.820 1.850 1.800 1.800 8,411.150
2018-05-16 1.770 1.810 1.660 1.710 948.710
2018-05-17 1.650 1.670 1.600 1.610 1,246.980
2018-05-18 1.640 1.690 1.630 1.690 1,908.420
2018-05-19 1.690 1.690 1.640 1.650 616.110
2018-05-20 1.710 1.710 1.690 1.690 588.120
2018-05-21 1.670 1.670 1.520 1.590 933.980
2018-05-22 1.510 1.510 1.450 1.450 656.040
2018-05-23 1.360 1.410 1.280 1.310 1,908.170
2018-05-24 1.330 1.370 1.290 1.360 1,580.460
2018-05-25 1.340 1.370 1.200 1.210 6,701.210
2018-05-26 1.190 1.300 1.170 1.300 2,750.970
2018-05-27 1.300 1.300 1.160 1.170 2,444.700
2018-05-28 1.130 1.170 1.070 1.090 3,617.310
2018-05-29 1.150 1.250 1.140 1.200 1,056.380
2018-05-30 1.190 1.230 1.160 1.160 447.560
2018-05-31 1.170 1.210 1.170 1.200 411.490
2018-06-01 1.200 1.200 1.170 1.180 398.840
2018-06-02 1.190 1.210 1.170 1.210 432.310
2018-06-03 1.220 1.220 1.210 1.210 413.480
2018-06-04 1.180 1.190 1.130 1.170 669.280
2018-06-05 1.190 1.240 1.140 1.230 2,330.260
2018-06-06 1.240 1.250 1.150 1.220 555.590
2018-06-07 1.230 1.260 1.230 1.250 453.350
2018-06-08 1.240 1.310 1.240 1.280 4,883.720
2018-06-09 1.260 1.280 1.240 1.240 529.390
2018-06-10 1.120 1.120 1.090 1.090 508.230
2018-06-11 1.110 1.140 1.100 1.110 377.400
2018-06-12 1.060 1.070 1.020 1.030 360.720
2018-06-13 0.991 1.030 0.978 0.979 468.880
2018-06-14 1.030 1.060 0.997 1.020 524.860
2018-06-15 0.981 0.990 0.972 0.974 404.670
2018-06-16 0.990 0.997 0.970 0.979 442.820
2018-06-17 0.973 0.976 0.942 0.961 420.240
2018-06-18 0.999 1.010 0.935 0.976 571.070
2018-06-19 0.980 1.000 0.963 0.978 364.870
2018-06-20 0.981 1.000 0.898 1.000 344.610
2018-06-21 0.997 1.000 0.959 0.963 523.520
2018-06-22 0.867 0.867 0.812 0.815 351.080
2018-06-23 0.831 0.845 0.797 0.812 1,098.970
2018-06-24 0.810 0.810 0.766 0.782 366.400
2018-06-25 0.795 0.798 0.757 0.786 1,536.480
2018-06-26 0.764 0.769 0.741 0.743 394.890
2018-06-27 0.749 0.792 0.708 0.784 1,003.860
2018-06-28 0.750 0.752 0.727 0.731 222.160
2018-06-29 0.772 0.773 0.728 0.738 291.170
2018-06-30 0.760 0.807 0.752 0.789 583.880
2018-07-01 0.783 0.808 0.777 0.801 2,153.680
2018-07-02 0.836 0.900 0.836 0.900 386.340
2018-07-03 0.886 0.911 0.879 0.911 1,597.500
2018-07-04 0.922 0.923 0.893 0.902 410.160
2018-07-05 0.894 0.895 0.882 0.884 418.310
2018-07-06 0.893 0.922 0.891 0.903 814.040
2018-07-07 0.924 0.924 0.910 0.910 324.840
2018-07-08 0.904 0.910 0.902 0.905 293.240
2018-07-09 0.900 0.906 0.889 0.892 281.750
2018-07-10 0.843 0.845 0.821 0.828 269.770
2018-07-11 0.839 0.839 0.822 0.828 1,849.620
2018-07-12 0.810 0.827 0.594 0.823 5,534.510
2018-07-13 0.820 0.834 0.820 0.831 377.390
2018-07-14 0.836 0.841 0.808 0.809 365.260
2018-07-15 0.822 0.830 0.819 0.825 374.710
2018-07-16 0.874 0.880 0.858 0.861 1,299.670
2018-07-17 0.936 0.936 0.885 0.885 5,308.630
2018-07-18 0.892 0.895 0.850 0.874 8,538.820
2018-07-19 0.885 0.924 0.873 0.922 6,523.920
2018-07-20 0.904 0.929 0.885 0.907 3,170.010
2018-07-21 0.915 0.967 0.912 0.963 5,023.650
2018-07-22 0.962 0.969 0.904 0.917 353.610
2018-07-23 0.957 0.967 0.733 0.919 449.380
2018-07-24 1.000 1.000 0.920 0.920 506.170
2018-07-25 0.896 0.930 0.776 0.868 465.210
2018-07-26 0.844 0.856 0.819 0.821 261.980
2018-07-27 0.846 0.849 0.828 0.838 275.840
2018-07-28 0.843 0.846 0.838 0.842 271.120
2018-07-29 0.841 0.849 0.841 0.843 149.850
2018-07-30 0.839 0.839 0.837 0.837 81.940
2018-07-31 0.792 0.798 0.778 0.791 720.990
2018-08-01 0.779 0.782 0.761 0.768 943.160
2018-08-02 0.761 0.766 0.661 0.669 702.240
2018-08-03 0.658 0.660 0.636 0.637 6,125.990
2018-08-04 0.603 0.640 0.603 0.634 6,416.250
2018-08-05 0.636 0.654 0.636 0.653 7,544.790
2018-08-06 0.644 0.669 0.641 0.645 4,297.220
2018-08-07 0.625 0.629 0.623 0.623 5,360.980
2018-08-08 0.582 0.591 0.580 0.590 6,928.120
2018-08-09 0.614 0.627 0.611 0.623 5,626.040
2018-08-10 0.586 0.599 0.583 0.593 6,380.750
2018-08-11 0.601 0.610 0.596 0.603 4,490.050
2018-08-12 0.611 0.652 0.602 0.609 5,847.710
2018-08-13 0.604 0.636 0.603 0.613 5,179.490
2018-08-14 0.607 0.607 0.573 0.580 2,694.750
2018-08-15 0.587 0.607 0.574 0.576 9,402.170
2018-08-16 0.581 0.596 0.571 0.595 7,327.950
2018-08-17 0.620 0.628 0.618 0.628 7,885.920
2018-08-18 0.610 0.613 0.605 0.612 4,762.420
2018-08-19 0.621 0.645 0.621 0.626 4,367.980
2018-08-20 0.603 0.603 0.592 0.594 2,939.200
2018-08-21 0.615 0.621 0.580 0.598 4,709.210
2018-08-22 0.586 0.588 0.544 0.562 6,701.020
2018-08-23 0.577 0.595 0.568 0.583 2,881.750
2018-08-24 0.599 0.627 0.586 0.618 5,297.840
2018-08-25 0.622 0.661 0.619 0.654 5,103.380
2018-08-26 0.651 0.689 0.638 0.647 4,532.110
2018-08-27 0.665 0.666 0.630 0.647 5,319.010
2018-08-28 0.663 0.678 0.653 0.669 1,776.570
2018-08-29 0.666 0.677 0.629 0.631 759.080
2018-08-30 0.626 0.626 0.589 0.601 1,153.520
2018-08-31 0.604 0.622 0.603 0.618 347.410
2018-09-01 0.633 0.640 0.622 0.640 937.520
2018-09-02 0.649 0.649 0.603 0.635 1,200.610
2018-09-03 0.632 0.662 0.627 0.657 417.170
2018-09-04 0.666 0.692 0.655 0.673 776.400
2018-09-05 0.612 0.613 0.599 0.599 852.580
2018-09-06 0.582 0.582 0.551 0.565 350.180
2018-09-07 0.556 0.569 0.549 0.560 3,055.150
2018-09-08 0.542 0.561 0.542 0.560 1,150.150
2018-09-09 0.565 0.565 0.538 0.550 1,869.350
2018-09-10 0.557 0.663 0.545 0.601 4,868.610
2018-09-11 0.599 0.616 0.583 0.602 4,772.460
2018-09-12 0.606 0.613 0.576 0.607 1,199.900
2018-09-13 0.622 0.658 0.621 0.656 1,432.970
2018-09-14 0.649 0.655 0.626 0.643 992.930
2018-09-15 0.647 0.650 0.633 0.641 295.540
2018-09-16 0.639 0.640 0.628 0.633 581.620
2018-09-17 0.609 0.616 0.565 0.567 611.580
2018-09-18 0.575 0.586 0.573 0.581 300.620
2018-09-19 0.586 0.619 0.586 0.591 325.930
2018-09-20 0.601 0.610 0.591 0.604 427.220
2018-09-21 0.627 0.627 0.595 0.599 299.370
2018-09-22 0.595 0.606 0.563 0.599 838.210
2018-09-23 0.598 0.635 0.598 0.609 478.320
2018-09-24 0.598 0.599 0.590 0.594 228.300
2018-09-25 0.581 0.586 0.570 0.581 231.330
2018-09-26 0.583 0.621 0.571 0.614 449.840
2018-09-27 0.635 0.635 0.610 0.619 743.190
2018-09-28 0.614 0.616 0.578 0.584 340.590
2018-09-29 0.581 0.586 0.576 0.580 279.440
2018-09-30 0.582 0.585 0.579 0.579 28.960
2018-10-01 0.576 0.576 0.576 0.576 3.970
2018-10-02 0.570 0.570 0.549 0.558 2,057.390
2018-10-03 0.555 0.566 0.545 0.558 2,680.980
2018-10-04 0.565 0.570 0.561 0.565 432.140
2018-10-05 0.570 0.573 0.561 0.573 226.810
2018-10-06 0.569 0.572 0.545 0.550 329.780
2018-10-07 0.551 0.554 0.544 0.550 203.080
2018-10-08 0.554 0.579 0.548 0.554 558.550
2018-10-09 0.553 0.576 0.551 0.571 3,184.870
2018-10-10 0.567 0.575 0.556 0.560 1,735.110
2018-10-11 0.529 0.531 0.496 0.501 357.900
2018-10-12 0.504 0.510 0.483 0.495 2,088.100
2018-10-13 0.497 0.510 0.472 0.472 994.580
2018-10-14 0.472 0.486 0.469 0.474 3,353.440
2018-10-15 0.499 0.502 0.496 0.502 258.850
2018-10-16 0.499 0.503 0.494 0.498 1,192.230
2018-10-17 0.497 0.521 0.495 0.514 2,422.380
2018-10-18 0.507 0.509 0.497 0.498 196.450
2018-10-19 0.496 0.530 0.480 0.530 2,740.470
2018-10-20 0.532 0.557 0.530 0.550 381.780
2018-10-21 0.551 0.557 0.551 0.553 199.010
2018-10-22 0.551 0.552 0.537 0.537 312.080
2018-10-23 0.536 0.564 0.536 0.559 4,247.600
2018-10-24 0.559 0.578 0.543 0.555 7,510.180
2018-10-25 0.554 0.568 0.552 0.568 3,534.800
2018-10-26 0.567 0.577 0.535 0.575 5,198.150
2018-10-27 0.576 0.602 0.570 0.600 1,918.820
2018-10-28 0.600 0.602 0.567 0.569 450.460
2018-10-29 0.555 0.559 0.502 0.504 316.000
2018-10-30 0.504 0.523 0.504 0.519 2,355.130
2018-10-31 0.522 0.529 0.513 0.524 332.890
2018-11-01 0.527 0.571 0.459 0.529 2,249.810
2018-11-02 0.530 0.536 0.520 0.530 1,727.540
2018-11-03 0.528 0.551 0.528 0.551 2,031.850
2018-11-04 0.559 0.572 0.552 0.552 262.060
2018-11-05 0.549 0.559 0.546 0.554 665.620
2018-11-06 0.558 0.564 0.526 0.541 1,084.910
2018-11-07 0.545 0.556 0.540 0.543 1,995.000
2018-11-08 0.536 0.540 0.498 0.509 780.500
2018-11-09 0.503 0.514 0.453 0.460 1,582.810
2018-11-10 0.462 0.467 0.460 0.464 379.180
2018-11-11 0.465 0.490 0.456 0.469 315.780
2018-11-12 0.466 0.468 0.448 0.467 260.660
2018-11-13 0.465 0.467 0.443 0.446 488.240
2018-11-14 0.404 0.409 0.368 0.377 304.130
2018-11-15 0.369 0.377 0.369 0.373 168.900
2018-11-16 0.369 0.372 0.368 0.369 319.000
2018-11-17 0.368 0.371 0.359 0.361 192.160
2018-11-18 0.364 0.372 0.364 0.370 141.330
2018-11-19 0.317 0.337 0.308 0.314 346.330
2018-11-20 0.290 0.292 0.271 0.272 322.550
2018-11-21 0.281 0.288 0.274 0.277 272.860
2018-11-22 0.260 0.265 0.260 0.261 601.150
2018-11-23 0.262 0.293 0.250 0.289 1,180.330
2018-11-24 0.257 0.257 0.249 0.251 248.400
2018-11-25 0.261 0.266 0.261 0.264 101.000
2018-11-26 0.249 0.251 0.247 0.249 503.000
2018-11-27 0.252 0.253 0.247 0.250 272.870
2018-11-28 0.278 0.279 0.263 0.275 1,812.690
2018-11-29 0.277 0.278 0.268 0.278 164.620
2018-11-30 0.260 0.265 0.256 0.265 154.740
2018-12-01 0.277 0.293 0.274 0.293 761.400
2018-12-02 0.290 0.311 0.286 0.311 748.440
2018-12-03 0.291 0.299 0.043 0.289 1,612.990
2018-12-04 0.295 0.356 0.293 0.344 1,369.050
2018-12-05 0.325 0.336 0.313 0.331 1,200.180
2018-12-06 0.309 0.345 0.280 0.280 1,321.100
2018-12-07 0.274 0.288 0.270 0.286 882.990
2018-12-08 0.290 0.296 0.285 0.295 382.950
2018-12-09 0.307 0.318 0.284 0.294 703.310
2018-12-10 0.284 0.284 0.271 0.272 232.860
2018-12-11 0.266 0.286 0.265 0.284 390.120
2018-12-12 0.291 0.318 0.291 0.318 1,070.790
2018-12-13 0.302 0.326 0.292 0.314 542.320
2018-12-14 0.307 0.337 0.307 0.319 1,890.060
2018-12-15 0.319 0.319 0.304 0.310 1,661.750
2018-12-16 0.313 0.319 0.302 0.318 460.040
2018-12-17 0.346 0.348 0.327 0.332 199.980
2018-12-18 0.347 0.377 0.338 0.364 999.390
2018-12-19 0.366 0.394 0.357 0.369 1,132.360
2018-12-20 0.408 0.442 0.375 0.406 2,397.880
2018-12-21 0.382 0.383 0.327 0.333 763.220
2018-12-22 0.345 0.380 0.340 0.368 826.540
2018-12-23 0.365 0.366 0.351 0.360 522.790
2018-12-24 0.366 0.368 0.355 0.363 185.480
2018-12-25 0.341 0.344 0.311 0.313 253.730
2018-12-26 0.314 0.316 0.297 0.301 236.950
2018-12-27 0.285 0.288 0.282 0.282 95.030
2018-12-28 0.306 0.308 0.290 0.295 193.240
2018-12-29 0.284 0.285 0.277 0.280 163.240
2018-12-30 0.287 0.287 0.276 0.278 208.290
2018-12-31 0.268 0.301 0.264 0.298 955.470
2019-01-01 0.309 0.318 0.306 0.318 666.460
2019-01-02 0.324 0.325 0.315 0.316 164.790
2019-01-03 0.306 0.309 0.306 0.307 124.830
2019-01-04 0.310 0.311 0.305 0.306 158.180
2019-01-05 0.305 0.306 0.299 0.303 260.570
2019-01-06 0.322 0.323 0.318 0.322 129.520
2019-01-07 0.318 0.318 0.307 0.308 133.010
2019-01-08 0.308 0.311 0.303 0.305 176.970
2019-01-09 0.306 0.317 0.302 0.303 552.090
2019-01-10 0.274 0.281 0.272 0.276 627.720
2019-01-11 0.276 0.284 0.270 0.274 295.640
2019-01-12 0.274 0.278 0.271 0.276 202.700
2019-01-13 0.268 0.274 0.265 0.274 100.420
2019-01-14 0.285 0.292 0.283 0.285 206.210
2019-01-15 0.279 0.279 0.272 0.272 650.590
2019-01-16 0.274 0.277 0.270 0.274 597.240
2019-01-17 0.276 0.280 0.276 0.276 105.580
2019-01-18 0.276 0.277 0.276 0.277 0.000

Cryptocurrency Converter & Calculator

=
Ускорренный обмен криптовалют