Rank 1319
OpenANX (OAX)
OAX
Just now
$ 0.1222072335 (32.58%)
Mkt. Cap.
$ 12.22 M
Vol. 24H
OAX 0 ($ 0)
Open 24h
$ 0.0921760389
Low/High 24h
$ 0.0912992157 - $ 0.1401090405
Last trade
OAX 0 ( $ 0) / Binance
Loading chart ...

Description

Twitter

Website Live Widget For OpenANX (OAX)

OpenANX (OAX)
0.1222072335 USD (32.58%)
Rank

1319
MARKET CAP

$ 12.22 M
VOLUME (24H)

$ 0

Historical data for OpenANX (OAX)

Currency in USD
Open/Close in

From: To:

Date Open High Low Close Volume
2017-07-31 0.416 0.638 0.314 0.400 15,054.360
2017-08-01 0.381 0.465 0.346 0.366 35,845.780
2017-08-02 0.363 0.435 0.303 0.320 41,053.240
2017-08-03 0.330 0.477 0.281 0.348 57,527.840
2017-08-04 0.356 0.390 0.322 0.377 53,770.980
2017-08-05 0.427 0.457 0.395 0.410 59,586.330
2017-08-06 0.406 0.464 0.403 0.428 40,299.890
2017-08-07 0.450 0.464 0.391 0.400 42,496.660
2017-08-08 0.403 0.463 0.394 0.434 45,386.200
2017-08-09 0.421 0.452 0.394 0.419 41,319.100
2017-08-10 0.428 0.504 0.394 0.475 73,844.630
2017-08-11 0.507 0.671 0.507 0.618 94,794.230
2017-08-12 0.654 0.691 0.618 0.671 85,414.980
2017-08-13 0.704 0.725 0.642 0.674 62,614.220
2017-08-14 0.718 0.773 0.674 0.722 90,699.690
2017-08-15 0.695 0.765 0.583 0.732 101,284.800
2017-08-16 0.772 0.790 0.618 0.721 84,078.580
2017-08-17 0.704 1.240 0.668 0.993 199,683.130
2017-08-18 0.952 1.830 0.791 1.630 811,230.040
2017-08-19 1.650 2.060 0.860 1.660 1,045,512.390
2017-08-20 1.620 2.850 1.520 2.780 1,810,554.870
2017-08-21 2.730 2.790 1.220 1.500 1,172,560.740
2017-08-22 1.530 1.920 1.190 1.400 321,890.350
2017-08-23 1.420 1.450 1.160 1.210 161,388.800
2017-08-24 1.270 1.310 1.050 1.090 116,754.660
2017-08-25 1.100 1.650 0.924 1.060 172,514.770
2017-08-26 1.060 1.160 0.920 0.958 14,047.240
2017-08-27 0.956 1.260 0.913 1.020 61,731.480
2017-08-28 1.030 1.110 0.949 0.966 100,983.130
2017-08-29 1.010 1.070 0.790 0.815 98,094.070
2017-08-30 0.812 0.944 0.750 0.868 60,026.000
2017-08-31 0.896 0.896 0.742 0.742 76,107.450
2017-09-01 0.771 0.837 0.746 0.790 60,381.940
2017-09-02 0.734 0.929 0.691 0.725 46,822.220
2017-09-03 0.731 0.793 0.696 0.745 49,713.210
2017-09-04 0.689 0.708 0.426 0.565 90,775.720
2017-09-05 0.583 0.659 0.353 0.506 122,244.170
2017-09-06 0.530 0.555 0.424 0.531 59,824.570
2017-09-07 0.533 0.741 0.526 0.620 74,267.440
2017-09-08 0.579 0.621 0.465 0.531 39,458.740
2017-09-09 0.532 0.537 0.473 0.494 40,661.940
2017-09-10 0.484 0.538 0.479 0.518 42,058.140
2017-09-11 0.515 0.518 0.490 0.503 38,224.350
2017-09-12 0.496 0.507 0.458 0.486 43,895.930
2017-09-13 0.452 0.464 0.425 0.437 33,437.430
2017-09-14 0.367 0.382 0.341 0.351 17,851.190
2017-09-15 0.402 0.417 0.341 0.393 50,479.410
2017-09-16 0.391 0.397 0.314 0.371 38,476.350
2017-09-17 0.370 0.373 0.356 0.360 40,523.780
2017-09-18 0.400 0.415 0.336 0.403 51,376.920
2017-09-19 0.384 0.473 0.382 0.384 42,084.850
2017-09-20 0.382 0.382 0.352 0.359 35,059.400
2017-09-21 0.335 0.342 0.287 0.306 30,618.370
2017-09-22 0.305 0.328 0.302 0.326 23,056.110
2017-09-23 0.343 0.417 0.343 0.404 25,832.440
2017-09-24 0.391 0.421 0.344 0.379 40,014.190
2017-09-25 0.406 0.407 0.358 0.368 24,641.770
2017-09-26 0.364 0.382 0.360 0.370 34,712.900
2017-09-27 0.401 0.423 0.379 0.400 31,802.350
2017-09-28 0.398 0.424 0.378 0.397 30,779.450
2017-09-29 0.395 0.417 0.376 0.415 37,975.800
2017-09-30 0.434 0.523 0.432 0.459 58,320.650
2017-10-01 0.463 0.587 0.459 0.577 63,387.640
2017-10-02 0.577 0.858 0.563 0.722 129,227.120
2017-10-03 0.708 0.733 0.570 0.715 58,465.800
2017-10-04 0.699 0.787 0.639 0.678 40,106.600
2017-10-05 0.695 0.698 0.640 0.679 35,820.420
2017-10-06 0.686 0.727 0.613 0.637 37,771.580
2017-10-07 0.647 0.653 0.498 0.533 50,011.160
2017-10-08 0.554 0.606 0.541 0.546 33,699.560
2017-10-09 0.565 0.565 0.446 0.448 37,951.010
2017-10-10 0.447 0.543 0.437 0.517 33,014.090
2017-10-11 0.523 0.550 0.488 0.488 30,605.210
2017-10-12 0.549 0.554 0.469 0.469 33,906.340
2017-10-13 0.486 0.502 0.428 0.436 19,986.190
2017-10-14 0.450 0.489 0.442 0.442 14,341.830
2017-10-15 0.432 0.522 0.402 0.488 31,490.920
2017-10-16 0.494 0.506 0.452 0.452 41,315.030
2017-10-17 0.440 0.448 0.436 0.436 42,257.640
2017-10-18 0.434 0.437 0.390 0.407 39,907.360
2017-10-19 0.416 0.424 0.412 0.418 34,026.340
2017-10-20 0.440 0.440 0.367 0.400 31,486.450
2017-10-21 0.401 0.403 0.377 0.398 25,939.760
2017-10-22 0.396 0.423 0.395 0.419 31,372.370
2017-10-23 0.413 0.417 0.393 0.396 29,992.130
2017-10-24 0.370 0.408 0.367 0.399 36,299.400
2017-10-25 0.415 0.417 0.384 0.384 27,730.210
2017-10-26 0.395 0.400 0.372 0.378 34,997.520
2017-10-27 0.370 0.390 0.369 0.387 34,637.050
2017-10-28 0.384 0.384 0.370 0.379 30,526.260
2017-10-29 0.407 0.425 0.398 0.409 32,850.880
2017-10-30 0.408 0.430 0.392 0.429 28,246.490
2017-10-31 0.452 0.452 0.408 0.409 33,379.370
2017-11-01 0.427 0.429 0.386 0.386 26,840.340
2017-11-02 0.402 0.407 0.373 0.374 10,309.100
2017-11-03 0.381 0.386 0.358 0.383 18,005.710
2017-11-04 0.395 0.410 0.391 0.398 29,741.520
2017-11-05 0.399 0.432 0.381 0.430 44,361.060
2017-11-06 0.405 0.496 0.402 0.481 35,141.920
2017-11-07 0.490 0.490 0.445 0.448 17,205.890
2017-11-08 0.470 0.532 0.422 0.462 18,845.730
2017-11-09 0.442 0.503 0.380 0.488 53,090.030
2017-11-10 0.450 0.460 0.392 0.405 59,083.420
2017-11-11 0.391 0.434 0.379 0.417 55,729.960
2017-11-12 0.387 0.404 0.324 0.355 57,059.730
2017-11-13 0.394 0.423 0.375 0.399 32,837.840
2017-11-14 0.404 0.409 0.381 0.390 32,439.450
2017-11-15 0.430 0.430 0.371 0.373 67,815.350
2017-11-16 0.403 0.431 0.371 0.373 62,933.780
2017-11-17 0.366 0.368 0.327 0.353 44,222.470
2017-11-18 0.356 0.401 0.332 0.341 58,975.070
2017-11-19 0.352 0.378 0.343 0.347 55,241.380
2017-11-20 0.355 0.371 0.340 0.352 55,501.370
2017-11-21 0.345 0.372 0.324 0.365 58,387.160
2017-11-22 0.371 0.405 0.336 0.385 67,435.290
2017-11-23 0.375 0.401 0.333 0.342 70,317.380
2017-11-24 0.349 0.395 0.333 0.384 77,129.390
2017-11-25 0.409 0.426 0.384 0.399 48,743.670
2017-11-26 0.425 0.427 0.378 0.396 87,359.330
2017-11-27 0.413 0.428 0.389 0.422 1,206,585.130
2017-11-28 0.429 0.456 0.390 0.407 1,720,281.460
2017-11-29 0.405 0.414 0.346 0.361 1,602,780.270
2017-11-30 0.365 0.409 0.342 0.371 1,558,267.610
2017-12-01 0.406 0.413 0.360 0.378 1,587,776.270
2017-12-02 0.380 0.397 0.365 0.384 1,384,556.830
2017-12-03 0.396 0.433 0.384 0.425 1,466,123.730
2017-12-04 0.439 0.439 0.407 0.410 1,618,348.770
2017-12-05 0.411 0.608 0.407 0.470 2,772,495.000
2017-12-06 0.555 0.619 0.446 0.457 2,814,767.080
2017-12-07 0.560 0.578 0.372 0.389 1,963,163.280
2017-12-08 0.371 0.458 0.327 0.392 2,006,827.510
2017-12-09 0.363 0.426 0.350 0.379 1,731,276.220
2017-12-10 0.384 0.407 0.356 0.374 1,620,723.990
2017-12-11 0.416 0.416 0.352 0.390 1,300,715.950
2017-12-12 0.398 0.405 0.315 0.342 1,648,188.400
2017-12-13 0.326 0.352 0.313 0.339 929,753.240
2017-12-14 0.343 0.464 0.343 0.421 1,278,165.330
2017-12-15 0.450 0.453 0.384 0.420 1,203,213.090
2017-12-16 0.462 0.531 0.438 0.460 1,301,413.870
2017-12-17 0.453 0.681 0.453 0.578 2,699,861.040
2017-12-18 0.575 0.656 0.497 0.621 1,904,376.990
2017-12-19 0.573 0.617 0.535 0.590 2,440,681.730
2017-12-20 0.554 0.591 0.509 0.573 1,120,104.270
2017-12-21 0.544 0.671 0.544 0.617 3,034,824.770
2017-12-22 0.540 0.544 0.446 0.496 1,051,763.700
2017-12-23 0.523 0.743 0.514 0.641 603,604.530
2017-12-24 0.614 0.679 0.564 0.610 312,683.290
2017-12-25 0.612 0.797 0.598 0.796 706,109.560
2017-12-26 0.907 0.927 0.673 0.745 619,875.520
2017-12-27 0.721 0.767 0.673 0.754 327,200.900
2017-12-28 0.704 0.755 0.650 0.725 318,260.250
2017-12-29 0.722 0.882 0.681 0.816 526,420.870
2017-12-30 0.711 0.853 0.655 0.822 849,858.230
2017-12-31 0.909 2.660 0.852 1.200 11,021,599.260
2018-01-01 1.160 1.550 1.090 1.090 4,757,221.390
2018-01-02 1.200 1.300 0.918 1.050 2,168,348.110
2018-01-03 1.080 1.320 0.989 1.260 1,705,306.350
2018-01-04 1.260 1.660 1.150 1.360 1,932,822.290
2018-01-05 1.520 2.740 1.440 1.880 8,398,289.700
2018-01-06 1.890 2.720 1.640 2.320 7,272,295.110
2018-01-07 2.140 2.820 1.970 2.220 7,680,170.920
2018-01-08 2.050 2.440 1.740 2.010 3,422,603.720
2018-01-09 1.980 2.410 1.810 2.130 2,825,761.390
2018-01-10 2.180 2.400 1.720 1.820 2,261,942.660
2018-01-11 1.620 1.840 1.170 1.750 1,768,066.490
2018-01-12 1.820 2.110 1.580 1.730 1,954,464.920
2018-01-13 1.780 2.830 1.640 2.140 12,998,938.550
2018-01-14 2.050 2.390 1.570 1.740 5,145,776.890
2018-01-15 1.740 1.760 1.410 1.450 1,102,940.410
2018-01-16 1.200 1.290 0.868 0.933 1,142,389.170
2018-01-17 0.919 1.210 0.872 1.020 1,103,377.050
2018-01-18 1.020 1.230 0.958 1.060 1,454,642.750
2018-01-19 1.100 1.330 1.090 1.250 1,022,308.410
2018-01-20 1.400 1.650 0.281 1.480 2,097,573.390
2018-01-21 1.360 1.390 1.100 1.210 1,003,986.990
2018-01-22 1.120 1.150 0.996 1.070 438,152.020
2018-01-23 1.080 1.680 1.060 1.120 2,855,714.290
2018-01-24 1.180 1.720 1.140 1.210 3,784,051.730
2018-01-25 1.190 1.460 1.170 1.310 1,971,595.780
2018-01-26 1.300 1.310 1.190 1.270 786,121.010
2018-01-27 1.310 1.350 1.260 1.310 770,014.480
2018-01-28 1.350 1.430 1.290 1.360 1,183,027.840
2018-01-29 1.300 1.510 1.280 1.310 1,658,103.170
2018-01-30 1.180 1.180 1.060 1.070 509,705.240
2018-01-31 1.090 1.150 1.070 1.090 316,610.360
2018-02-01 0.967 1.020 0.832 0.884 566,055.090
2018-02-02 0.860 0.877 0.738 0.798 406,164.830
2018-02-03 0.832 0.941 0.832 0.920 296,617.310
2018-02-04 0.818 0.831 0.735 0.758 239,284.870
2018-02-05 0.646 0.728 0.546 0.578 663,479.110
2018-02-06 0.642 0.693 0.544 0.675 337,673.860
2018-02-07 0.665 0.683 0.608 0.626 260,387.520
2018-02-08 0.683 0.733 0.663 0.685 12,372.160
2018-02-09 0.721 0.765 0.721 0.744 180,466.030
2018-02-10 0.733 0.741 0.673 0.692 230,360.350
2018-02-11 0.653 0.669 0.636 0.642 160,114.780
2018-02-12 0.708 1.160 0.675 0.953 11,462,326.140
2018-02-13 0.912 0.956 0.816 0.833 3,491,025.110
2018-02-14 0.925 0.947 0.862 0.863 590,720.400
2018-02-15 0.913 0.961 0.844 0.902 550,997.600
2018-02-16 0.916 0.986 0.857 0.924 704,643.680
2018-02-17 1.010 1.040 0.975 0.979 473,298.820
2018-02-18 0.919 0.944 0.848 0.898 467,028.210
2018-02-19 0.964 0.987 0.896 0.905 295,589.890
2018-02-20 0.911 0.995 0.822 0.829 678,536.750
2018-02-21 0.772 0.808 0.737 0.743 344,019.780
2018-02-22 0.698 0.822 0.692 0.733 1,015,364.150
2018-02-23 0.758 0.823 0.728 0.747 746,660.350
2018-02-24 0.712 0.756 0.688 0.714 402,402.220
2018-02-25 0.707 0.835 0.697 0.748 1,448,604.940
2018-02-26 0.804 0.866 0.765 0.769 597,851.460
2018-02-27 0.789 1.150 0.784 1.040 8,784,457.180
2018-02-28 1.020 1.030 0.850 0.864 3,382,989.190
2018-03-01 0.914 0.961 0.874 0.883 704,315.300
2018-03-02 0.893 0.907 0.849 0.882 432,418.770
2018-03-03 0.916 1.000 0.897 0.915 1,078,714.170
2018-03-04 0.918 0.957 0.908 0.912 487,222.150
2018-03-05 0.907 0.931 0.898 0.905 290,184.370
2018-03-06 0.850 0.861 0.829 0.833 223,016.230
2018-03-07 0.770 0.857 0.624 0.684 1,278,347.040
2018-03-08 0.641 0.687 0.605 0.670 680,789.580
2018-03-09 0.665 0.669 0.614 0.641 389,873.520
2018-03-10 0.609 0.650 0.599 0.603 261,695.910
2018-03-11 0.655 0.818 0.644 0.671 1,140,912.090
2018-03-12 0.643 0.746 0.634 0.688 1,010,597.070
2018-03-13 0.689 0.703 0.635 0.648 341,151.820
2018-03-14 0.582 0.599 0.552 0.554 227,750.160
2018-03-15 0.557 0.565 0.502 0.539 377,218.820
2018-03-16 0.540 0.557 0.527 0.534 188,881.570
2018-03-17 0.508 0.510 0.478 0.483 120,148.620
2018-03-18 0.504 0.506 0.449 0.474 162,226.300
2018-03-19 0.498 0.547 0.491 0.523 301,672.390
2018-03-20 0.544 0.683 0.526 0.579 1,569,278.470
2018-03-21 0.578 0.596 0.566 0.578 367,856.180
2018-03-22 0.566 0.574 0.521 0.544 287,601.870
2018-03-23 0.557 0.611 0.544 0.568 611,620.950
2018-03-24 0.543 0.588 0.533 0.574 386,459.780
2018-03-25 0.569 0.750 0.561 0.618 3,074,103.110
2018-03-26 0.594 0.599 0.537 0.554 519,664.690
2018-03-27 0.531 0.581 0.513 0.532 725,877.800
2018-03-28 0.543 0.567 0.531 0.552 273,293.500
2018-03-29 0.493 0.505 0.449 0.466 246,140.710
2018-03-30 0.449 0.471 0.435 0.458 205,964.630
2018-03-31 0.464 0.556 0.461 0.495 1,228,298.460
2018-04-01 0.488 0.539 0.399 0.446 1,000,769.860
2018-04-02 0.462 0.485 0.455 0.463 220,969.890
2018-04-03 0.486 0.515 0.473 0.478 300,832.630
2018-04-04 0.438 0.490 0.427 0.434 642,806.420
2018-04-05 0.433 0.558 0.433 0.481 3,056,755.840
2018-04-06 0.470 0.470 0.448 0.458 304,305.730
2018-04-07 0.478 0.497 0.460 0.488 385,108.380
2018-04-08 0.497 0.545 0.489 0.503 1,173,392.580
2018-04-09 0.484 0.494 0.465 0.476 268,937.710
2018-04-10 0.482 0.514 0.475 0.505 613,541.180
2018-04-11 0.513 0.542 0.503 0.538 616,645.550
2018-04-12 0.612 0.616 0.556 0.568 555,296.610
2018-04-13 0.566 0.616 0.566 0.588 838,696.530
2018-04-14 0.597 0.612 0.573 0.589 391,749.640
2018-04-15 0.615 0.668 0.608 0.637 1,247,944.870
2018-04-16 0.614 0.617 0.590 0.614 538,621.630
2018-04-17 0.602 0.664 0.586 0.587 1,195,172.000
2018-04-18 0.609 0.644 0.605 0.640 735,674.910
2018-04-19 0.648 0.679 0.640 0.666 872,445.950
2018-04-20 0.712 0.732 0.676 0.723 912,494.370
2018-04-21 0.728 0.774 0.658 0.750 937,041.850
2018-04-22 0.750 0.761 0.653 0.699 1,240,476.930
2018-04-23 0.710 0.774 0.705 0.738 978,759.760
2018-04-24 0.795 0.834 0.781 0.797 905,888.690
2018-04-25 0.733 0.742 0.667 0.692 515,760.840
2018-04-26 0.724 0.785 0.721 0.763 700,123.440
2018-04-27 0.735 0.752 0.730 0.743 430,303.540
2018-04-28 0.777 0.810 0.769 0.802 644,325.230
2018-04-29 0.807 1.480 0.801 1.040 14,565,212.720
2018-04-30 1.020 1.030 0.895 0.909 3,584,589.940
2018-05-01 0.892 0.906 0.848 0.880 818,123.760
2018-05-02 0.895 0.940 0.882 0.921 829,704.110
2018-05-03 0.972 0.977 0.881 0.913 1,171,448.690
2018-05-04 0.905 0.919 0.864 0.888 861,605.200
2018-05-05 0.901 0.906 0.852 0.862 604,323.300
2018-05-06 0.844 0.959 0.830 0.877 2,064,899.250
2018-05-07 0.853 0.853 0.758 0.810 1,147,643.010
2018-05-08 0.794 0.797 0.751 0.786 725,043.530
2018-05-09 0.797 0.799 0.729 0.746 529,215.410
2018-05-10 0.723 0.737 0.704 0.719 472,086.790
2018-05-11 0.670 0.719 0.598 0.619 595,199.860
2018-05-12 0.624 0.685 0.606 0.632 442,525.560
2018-05-13 0.649 0.769 0.645 0.708 1,018,203.420
2018-05-14 0.705 0.715 0.659 0.702 470,569.110
2018-05-15 0.686 0.803 0.683 0.696 2,151,499.280
2018-05-16 0.686 0.686 0.647 0.668 373,311.200
2018-05-17 0.646 0.793 0.629 0.638 1,586,111.220
2018-05-18 0.652 0.653 0.615 0.642 407,041.300
2018-05-19 0.642 0.645 0.629 0.635 236,071.990
2018-05-20 0.660 0.708 0.650 0.685 445,175.030
2018-05-21 0.675 0.702 0.660 0.668 534,492.880
2018-05-22 0.634 0.642 0.607 0.614 335,778.100
2018-05-23 0.576 0.586 0.514 0.521 296,195.060
2018-05-24 0.524 0.572 0.513 0.560 333,176.660
2018-05-25 0.552 0.585 0.524 0.528 510,004.010
2018-05-26 0.519 0.539 0.516 0.518 258,127.380
2018-05-27 0.518 0.521 0.494 0.507 160,966.710
2018-05-28 0.491 0.495 0.458 0.461 169,709.240
2018-05-29 0.484 0.520 0.483 0.511 140,855.760
2018-05-30 0.505 0.559 0.505 0.536 556,578.090
2018-05-31 0.544 0.576 0.540 0.561 386,474.730
2018-06-01 0.563 0.585 0.552 0.577 253,503.020
2018-06-02 0.586 0.590 0.580 0.586 137,176.070
2018-06-03 0.592 0.608 0.589 0.601 215,289.850
2018-06-04 0.584 0.589 0.550 0.556 144,733.400
2018-06-05 0.565 0.580 0.524 0.553 318,186.860
2018-06-06 0.556 0.571 0.549 0.570 208,224.380
2018-06-07 0.573 0.610 0.565 0.570 902,063.690
2018-06-08 0.564 0.567 0.521 0.544 299,649.870
2018-06-09 0.535 0.542 0.525 0.526 95,931.180
2018-06-10 0.476 0.478 0.439 0.445 207,093.960
2018-06-11 0.453 0.465 0.423 0.436 156,550.270
2018-06-12 0.415 0.425 0.379 0.387 231,036.990
2018-06-13 0.373 0.415 0.346 0.358 452,133.310
2018-06-14 0.377 0.413 0.372 0.392 219,820.170
2018-06-15 0.377 0.381 0.365 0.371 106,325.790
2018-06-16 0.377 0.399 0.375 0.381 129,978.780
2018-06-17 0.378 0.380 0.371 0.374 89,218.190
2018-06-18 0.389 0.399 0.382 0.383 88,873.930
2018-06-19 0.385 0.403 0.382 0.394 111,929.170
2018-06-20 0.395 0.450 0.387 0.390 325,343.390
2018-06-21 0.388 0.391 0.374 0.382 122,390.910
2018-06-22 0.344 0.369 0.331 0.332 156,890.580
2018-06-23 0.339 0.345 0.333 0.339 91,128.090
2018-06-24 0.337 0.341 0.303 0.306 123,420.130
2018-06-25 0.311 0.357 0.309 0.319 270,956.730
2018-06-26 0.310 0.311 0.295 0.302 57,911.130
2018-06-27 0.305 0.331 0.287 0.302 143,330.540
2018-06-28 0.289 0.295 0.279 0.281 81,354.690
2018-06-29 0.297 0.307 0.284 0.293 95,766.410
2018-06-30 0.301 0.330 0.301 0.324 137,019.060
2018-07-01 0.322 0.355 0.318 0.340 232,586.860
2018-07-02 0.355 0.385 0.342 0.367 305,993.920
2018-07-03 0.361 0.383 0.339 0.347 204,820.930
2018-07-04 0.352 0.431 0.343 0.375 523,128.580
2018-07-05 0.372 0.390 0.363 0.367 215,181.630
2018-07-06 0.371 0.533 0.296 0.375 2,711,567.830
2018-07-07 0.384 0.388 0.364 0.383 122,798.060
2018-07-08 0.380 0.384 0.370 0.372 132,863.990
2018-07-09 0.370 0.447 0.347 0.350 614,562.940
2018-07-10 0.331 0.332 0.305 0.310 131,204.710
2018-07-11 0.314 0.330 0.312 0.318 105,534.020
2018-07-12 0.311 0.349 0.302 0.305 400,239.710
2018-07-13 0.304 0.322 0.303 0.310 102,780.900
2018-07-14 0.312 0.338 0.310 0.324 191,996.810
2018-07-15 0.329 0.331 0.318 0.322 58,832.000
2018-07-16 0.341 0.368 0.333 0.357 215,505.350
2018-07-17 0.389 0.392 0.373 0.373 114,928.780
2018-07-18 0.376 0.394 0.369 0.374 436,516.040
2018-07-19 0.379 0.381 0.354 0.356 94,850.310
2018-07-20 0.349 0.350 0.325 0.329 134,897.720
2018-07-21 0.332 0.352 0.329 0.338 117,171.520
2018-07-22 0.338 0.346 0.330 0.336 92,026.570
2018-07-23 0.351 0.354 0.324 0.335 95,129.890
2018-07-24 0.364 0.366 0.317 0.320 119,118.610
2018-07-25 0.311 0.348 0.311 0.339 158,107.660
2018-07-26 0.329 0.346 0.313 0.317 227,716.470
2018-07-27 0.327 0.339 0.321 0.330 117,776.150
2018-07-28 0.332 0.393 0.325 0.331 564,874.510
2018-07-29 0.330 0.333 0.316 0.326 150,327.350
2018-07-30 0.325 0.326 0.306 0.312 88,421.120
2018-07-31 0.295 0.314 0.272 0.278 340,903.610
2018-08-01 0.274 0.276 0.268 0.270 67,615.170
2018-08-02 0.268 0.281 0.243 0.243 130,731.520
2018-08-03 0.239 0.257 0.229 0.247 89,662.730
2018-08-04 0.234 0.244 0.224 0.227 59,092.290
2018-08-05 0.228 0.243 0.226 0.236 66,924.660
2018-08-06 0.233 0.236 0.230 0.232 38,440.700
2018-08-07 0.225 0.239 0.218 0.222 101,447.640
2018-08-08 0.208 0.217 0.193 0.195 100,416.220
2018-08-09 0.203 0.212 0.195 0.205 100,414.650
2018-08-10 0.193 0.199 0.175 0.177 70,748.680
2018-08-11 0.180 0.181 0.161 0.168 47,057.140
2018-08-12 0.170 0.171 0.164 0.168 41,120.210
2018-08-13 0.166 0.168 0.148 0.150 48,583.110
2018-08-14 0.149 0.149 0.124 0.131 54,614.540
2018-08-15 0.132 0.147 0.132 0.138 61,671.260
2018-08-16 0.139 0.148 0.138 0.146 45,622.680
2018-08-17 0.152 0.203 0.152 0.172 331,115.000
2018-08-18 0.167 0.168 0.149 0.156 123,646.810
2018-08-19 0.159 0.171 0.158 0.160 76,778.930
2018-08-20 0.155 0.155 0.147 0.147 44,810.240
2018-08-21 0.153 0.154 0.146 0.151 84,565.260
2018-08-22 0.148 0.164 0.145 0.150 120,162.660
2018-08-23 0.154 0.167 0.153 0.159 63,092.540
2018-08-24 0.163 0.223 0.163 0.166 377,395.570
2018-08-25 0.167 0.180 0.163 0.171 178,813.870
2018-08-26 0.170 0.175 0.169 0.172 65,554.820
2018-08-27 0.177 0.188 0.176 0.181 99,215.120
2018-08-28 0.185 0.192 0.179 0.182 139,065.260
2018-08-29 0.181 0.182 0.168 0.170 85,085.030
2018-08-30 0.168 0.171 0.163 0.170 61,023.030
2018-08-31 0.170 0.180 0.169 0.179 73,217.090
2018-09-01 0.183 0.189 0.180 0.184 101,021.030
2018-09-02 0.187 0.188 0.180 0.180 45,402.010
2018-09-03 0.180 0.197 0.178 0.193 162,414.820
2018-09-04 0.195 0.199 0.190 0.191 95,338.700
2018-09-05 0.173 0.175 0.148 0.148 125,396.990
2018-09-06 0.144 0.163 0.139 0.157 319,591.770
2018-09-07 0.154 0.155 0.143 0.146 52,830.520
2018-09-08 0.141 0.143 0.129 0.130 51,021.620
2018-09-09 0.131 0.134 0.127 0.130 48,472.900
2018-09-10 0.132 0.137 0.130 0.132 54,130.370
2018-09-11 0.132 0.139 0.128 0.131 59,331.400
2018-09-12 0.132 0.134 0.124 0.128 32,908.890
2018-09-13 0.131 0.145 0.131 0.142 51,153.230
2018-09-14 0.141 0.149 0.140 0.142 58,239.910
2018-09-15 0.143 0.160 0.142 0.146 305,922.550
2018-09-16 0.146 0.160 0.143 0.154 172,314.130
2018-09-17 0.149 0.213 0.145 0.147 653,864.810
2018-09-18 0.149 0.161 0.142 0.152 113,862.410
2018-09-19 0.153 0.229 0.152 0.190 2,001,385.150
2018-09-20 0.193 0.205 0.178 0.186 863,188.500
2018-09-21 0.193 0.200 0.177 0.187 248,812.290
2018-09-22 0.185 0.192 0.174 0.176 160,632.120
2018-09-23 0.176 0.190 0.173 0.181 129,317.980
2018-09-24 0.178 0.182 0.165 0.166 123,442.040
2018-09-25 0.163 0.207 0.155 0.170 699,538.130
2018-09-26 0.171 0.250 0.167 0.201 2,539,109.320
2018-09-27 0.209 0.245 0.202 0.211 1,384,245.310
2018-09-28 0.210 0.210 0.187 0.189 339,711.470
2018-09-29 0.189 0.202 0.182 0.187 268,338.840
2018-09-30 0.188 0.196 0.185 0.191 179,217.900
2018-10-01 0.190 0.203 0.187 0.188 210,803.020
2018-10-02 0.186 0.188 0.183 0.184 118,850.760
2018-10-03 0.183 0.183 0.173 0.176 115,516.740
2018-10-04 0.178 0.199 0.178 0.194 411,401.840
2018-10-05 0.195 0.200 0.189 0.196 198,624.580
2018-10-06 0.195 0.224 0.190 0.195 601,424.820
2018-10-07 0.195 0.236 0.193 0.209 857,137.530
2018-10-08 0.211 0.231 0.211 0.220 373,564.670
2018-10-09 0.219 0.260 0.202 0.213 1,013,215.110
2018-10-10 0.212 0.256 0.206 0.238 1,319,835.160
2018-10-11 0.225 0.347 0.218 0.270 5,158,784.780
2018-10-12 0.272 0.301 0.244 0.248 1,471,052.040
2018-10-13 0.248 0.252 0.231 0.236 636,602.690
2018-10-14 0.236 0.249 0.224 0.225 430,678.880
2018-10-15 0.237 0.249 0.219 0.230 438,208.320
2018-10-16 0.229 0.246 0.227 0.239 389,416.300
2018-10-17 0.238 0.281 0.237 0.256 933,226.820
2018-10-18 0.253 0.281 0.237 0.241 696,681.890
2018-10-19 0.240 0.249 0.239 0.243 200,816.620
2018-10-20 0.244 0.268 0.242 0.255 672,869.470
2018-10-21 0.256 0.261 0.251 0.253 270,466.140
2018-10-22 0.252 0.279 0.247 0.264 857,713.910
2018-10-23 0.264 0.290 0.255 0.280 784,594.050
2018-10-24 0.280 0.287 0.263 0.280 614,565.860
2018-10-25 0.280 0.286 0.260 0.269 544,781.570
2018-10-26 0.269 0.285 0.266 0.270 381,966.880
2018-10-27 0.271 0.272 0.249 0.258 291,227.060
2018-10-28 0.258 0.280 0.257 0.276 251,998.290
2018-10-29 0.269 0.349 0.261 0.269 2,683,761.420
2018-10-30 0.269 0.285 0.256 0.265 974,700.490
2018-10-31 0.267 0.283 0.257 0.265 589,227.040
2018-11-01 0.266 0.266 0.259 0.260 251,632.170
2018-11-02 0.261 0.268 0.260 0.263 189,353.140
2018-11-03 0.262 0.263 0.253 0.256 197,350.990
2018-11-04 0.260 0.262 0.253 0.255 136,478.120
2018-11-05 0.254 0.264 0.249 0.252 287,642.620
2018-11-06 0.254 0.277 0.253 0.269 350,571.370
2018-11-07 0.271 0.310 0.266 0.280 842,909.790
2018-11-08 0.276 0.340 0.276 0.305 1,178,352.370
2018-11-09 0.301 0.317 0.288 0.295 320,922.730
2018-11-10 0.296 0.341 0.295 0.313 975,216.360
2018-11-11 0.314 0.332 0.306 0.316 948,783.830
2018-11-12 0.314 0.317 0.292 0.296 489,114.840
2018-11-13 0.295 0.296 0.263 0.271 306,313.630
2018-11-14 0.245 0.245 0.195 0.214 440,693.200
2018-11-15 0.210 0.214 0.185 0.200 337,856.200
2018-11-16 0.198 0.211 0.195 0.198 174,768.580
2018-11-17 0.198 0.241 0.193 0.207 493,221.020
2018-11-18 0.209 0.221 0.199 0.217 398,814.060
2018-11-19 0.185 0.195 0.164 0.170 254,900.620
2018-11-20 0.157 0.158 0.131 0.134 462,697.420
2018-11-21 0.138 0.150 0.136 0.146 297,522.480
2018-11-22 0.137 0.139 0.127 0.128 143,368.530
2018-11-23 0.128 0.130 0.118 0.123 288,767.110
2018-11-24 0.109 0.110 0.098 0.101 104,671.150
2018-11-25 0.105 0.105 0.094 0.101 166,795.120
2018-11-26 0.095 0.106 0.087 0.093 312,951.580
2018-11-27 0.093 0.101 0.091 0.100 230,804.620
2018-11-28 0.112 0.129 0.109 0.123 524,776.950
2018-11-29 0.123 0.134 0.116 0.118 616,950.420
2018-11-30 0.110 0.111 0.102 0.104 826,673.050
2018-12-01 0.109 0.123 0.107 0.120 1,216,264.440
2018-12-02 0.118 0.119 0.111 0.113 606,074.510
2018-12-03 0.105 0.107 0.099 0.104 799,214.680
2018-12-04 0.106 0.112 0.101 0.107 863,617.520
2018-12-05 0.101 0.102 0.096 0.099 417,806.210
2018-12-06 0.093 0.093 0.081 0.083 380,360.760
2018-12-07 0.081 0.093 0.076 0.079 523,439.370
2018-12-08 0.080 0.087 0.077 0.079 664,638.740
2018-12-09 0.082 0.086 0.080 0.082 669,312.320
2018-12-10 0.079 0.080 0.078 0.079 528,783.450
2018-12-11 0.077 0.078 0.073 0.074 574,715.000
2018-12-12 0.076 0.082 0.075 0.080 682,980.290
2018-12-13 0.076 0.077 0.075 0.075 134,024.260
2018-12-14 0.073 0.079 0.073 0.074 321,244.470
2018-12-15 0.073 0.074 0.072 0.073 736,505.420
2018-12-16 0.074 0.076 0.073 0.075 542,832.090
2018-12-17 0.082 0.098 0.082 0.092 1,661,009.510
2018-12-18 0.097 0.103 0.088 0.090 1,257,271.660
2018-12-19 0.091 0.103 0.090 0.092 973,831.660
2018-12-20 0.102 0.102 0.096 0.097 947,246.690
2018-12-21 0.091 0.096 0.091 0.092 798,033.180
2018-12-22 0.096 0.100 0.095 0.097 896,237.160
2018-12-23 0.096 0.098 0.096 0.096 653,932.710
2018-12-24 0.098 0.108 0.097 0.102 747,431.370
2018-12-25 0.095 0.096 0.089 0.091 135,354.560
2018-12-26 0.091 0.095 0.091 0.095 130,710.660
2018-12-27 0.090 0.090 0.082 0.083 114,583.500
2018-12-28 0.090 0.092 0.088 0.091 105,949.330
2018-12-29 0.088 0.088 0.086 0.086 81,009.000
2018-12-30 0.089 0.091 0.088 0.090 77,887.910
2018-12-31 0.087 0.087 0.086 0.086 64,458.890
2019-01-01 0.089 0.093 0.088 0.090 88,072.150
2019-01-02 0.092 0.097 0.092 0.097 131,175.900
2019-01-03 0.094 0.096 0.092 0.093 149,267.700
2019-01-04 0.094 0.097 0.093 0.095 124,441.270
2019-01-05 0.095 0.099 0.095 0.096 90,393.870
2019-01-06 0.102 0.106 0.102 0.103 123,066.400
2019-01-07 0.102 0.102 0.097 0.099 77,692.430
2019-01-08 0.098 0.099 0.095 0.096 94,365.190
2019-01-09 0.097 0.103 0.096 0.097 134,165.380
2019-01-10 0.088 0.089 0.082 0.083 61,860.490
2019-01-11 0.083 0.087 0.083 0.084 57,188.580
2019-01-12 0.084 0.086 0.083 0.085 46,891.100
2019-01-13 0.082 0.086 0.078 0.080 120,039.700
2019-01-14 0.084 0.091 0.083 0.089 177,633.750
2019-01-15 0.087 0.099 0.086 0.091 430,845.900
2019-01-16 0.092 0.117 0.091 0.101 1,430,692.510
2019-01-17 0.102 0.141 0.097 0.113 3,706,279.880

Cryptocurrency Converter & Calculator

=
Ускорренный обмен криптовалют