Rank 1377
Particl (PART)
PART
Just now
$ 2.469 (5.91%)
Mkt. Cap.
$ 0
Vol. 24H
PART 0 ($ 0)
Open 24h
$ 2.331
Low/High 24h
$ 2.324 - $ 2.537
Last trade
PART 0 ( $ 0) / BitTrex
Loading chart ...

Description

No record Found

Website Live Widget For Particl (PART)

Particl (PART)
2.469 USD (5.91%)
Rank

1377
MARKET CAP

$ 0
VOLUME (24H)

$ 0

Historical data for Particl (PART)

Currency in USD
Open/Close in

From: To:

Date Open High Low Close Volume
2017-07-21 6.710 8.070 4.860 5.780 926,598.560
2017-07-22 6.130 6.160 5.110 5.970 750,168.470
2017-07-23 5.800 7.170 5.790 6.890 481,818.180
2017-07-24 6.910 7.650 6.360 6.950 430,786.090
2017-07-25 6.500 6.710 5.040 6.160 286,040.030
2017-07-26 6.110 6.110 5.140 5.780 129,290.100
2017-07-27 6.080 6.190 5.550 5.550 83,415.610
2017-07-28 5.780 6.410 5.190 5.410 173,594.890
2017-07-29 5.270 5.450 5.000 5.060 65,236.910
2017-07-30 5.120 5.810 5.120 5.450 67,559.730
2017-07-31 5.680 5.860 4.900 5.170 148,583.370
2017-08-01 5.770 6.180 4.830 5.400 97,162.520
2017-08-02 5.350 5.750 5.200 5.310 88,473.360
2017-08-03 5.480 5.900 5.430 5.690 62,905.910
2017-08-04 5.830 6.030 5.660 5.840 53,247.780
2017-08-05 6.620 7.020 6.410 6.790 87,925.950
2017-08-06 6.720 7.240 6.550 6.630 168,951.230
2017-08-07 6.970 7.790 6.740 6.810 121,666.980
2017-08-08 6.870 7.340 5.490 6.740 107,921.760
2017-08-09 6.580 6.730 4.860 5.660 316,039.230
2017-08-10 5.790 6.840 5.510 6.780 392,455.350
2017-08-11 7.240 9.100 6.790 7.850 942,042.150
2017-08-12 8.310 10.060 8.250 9.410 821,998.030
2017-08-13 9.880 10.040 7.720 9.580 628,231.590
2017-08-14 10.210 13.200 9.520 12.200 2,053,629.050
2017-08-15 11.740 12.380 9.600 10.280 885,977.480
2017-08-16 10.840 10.890 8.990 9.430 485,707.990
2017-08-17 9.200 10.480 8.700 8.930 334,495.650
2017-08-18 8.570 9.110 8.050 8.130 400,379.250
2017-08-19 8.220 8.680 7.190 8.110 325,237.200
2017-08-20 7.950 8.950 7.320 7.950 269,424.150
2017-08-21 7.830 8.010 6.710 7.010 355,289.930
2017-08-22 7.160 8.380 6.540 7.770 675,262.730
2017-08-23 7.870 8.700 7.660 8.010 262,335.830
2017-08-24 8.350 8.580 7.990 8.020 116,593.880
2017-08-25 8.100 8.510 8.050 8.370 94,892.110
2017-08-26 8.350 8.720 8.080 8.270 158,578.820
2017-08-27 8.260 10.000 8.210 9.690 430,458.290
2017-08-28 9.790 10.280 9.010 10.280 259,446.130
2017-08-29 10.760 11.360 9.190 9.880 475,143.720
2017-08-30 9.850 11.390 9.620 10.170 694,222.910
2017-08-31 10.510 11.840 10.460 11.640 915,025.640
2017-09-01 12.100 13.770 11.710 13.680 706,261.050
2017-09-02 12.720 12.790 11.330 12.000 336,440.760
2017-09-03 12.100 12.220 11.720 12.010 183,495.990
2017-09-04 11.110 11.120 9.500 9.820 327,526.660
2017-09-05 10.140 11.470 9.700 11.470 311,466.470
2017-09-06 12.010 12.560 10.850 11.320 341,510.250
2017-09-07 11.360 11.560 10.720 11.230 202,588.980
2017-09-08 10.480 10.480 8.800 9.790 288,820.370
2017-09-09 9.810 9.820 8.800 9.320 203,326.240
2017-09-10 9.130 9.460 8.640 8.940 112,285.420
2017-09-11 8.880 9.210 8.570 8.690 127,548.340
2017-09-12 8.570 9.040 7.690 7.930 202,052.990
2017-09-13 7.380 8.530 6.970 8.070 188,647.790
2017-09-14 6.760 6.780 5.680 6.190 265,756.510
2017-09-15 7.090 8.920 7.080 7.620 238,316.720
2017-09-16 7.590 8.140 7.400 7.890 123,174.810
2017-09-17 7.870 8.780 7.750 8.100 142,308.740
2017-09-18 9.000 9.120 8.000 8.180 198,283.360
2017-09-19 7.790 8.320 7.590 7.880 174,891.010
2017-09-20 7.830 8.150 7.470 8.150 109,727.040
2017-09-21 7.600 7.600 6.800 6.840 110,766.210
2017-09-22 6.810 7.010 6.300 6.920 165,655.250
2017-09-23 7.280 7.580 7.150 7.580 38,589.780
2017-09-24 7.340 7.410 6.890 7.090 61,568.920
2017-09-25 7.610 7.760 7.020 7.400 156,282.450
2017-09-26 7.330 7.520 6.620 7.180 473,092.210
2017-09-27 7.770 8.300 7.550 7.860 290,389.270
2017-09-28 7.820 8.600 7.430 7.930 446,770.890
2017-09-29 7.890 7.930 7.430 7.580 96,032.690
2017-09-30 7.920 8.330 7.850 8.230 104,122.420
2017-10-01 8.310 8.480 7.840 7.840 121,657.360
2017-10-02 7.830 7.970 7.700 7.930 103,739.550
2017-10-03 7.770 7.810 7.280 7.400 159,953.370
2017-10-04 7.240 7.550 6.770 6.940 82,940.560
2017-10-05 7.110 7.110 6.670 6.700 104,261.510
2017-10-06 6.780 6.970 6.350 6.540 188,346.110
2017-10-07 6.630 6.810 5.990 5.990 157,794.510
2017-10-08 6.230 6.690 5.370 5.720 191,367.860
2017-10-09 5.920 6.400 5.370 5.370 209,085.140
2017-10-10 5.350 6.120 5.350 5.690 121,541.760
2017-10-11 5.760 6.330 5.550 5.980 144,355.820
2017-10-12 6.740 7.170 5.700 5.700 177,615.530
2017-10-13 5.920 6.470 4.520 6.230 212,089.200
2017-10-14 6.440 6.930 5.820 5.880 86,979.310
2017-10-15 5.750 7.120 5.350 6.480 147,485.380
2017-10-16 6.560 6.850 5.470 6.020 56,209.400
2017-10-17 5.860 6.100 5.450 5.780 47,570.270
2017-10-18 5.760 7.250 5.730 6.300 146,466.500
2017-10-19 6.440 10.230 6.270 6.560 696,838.360
2017-10-20 6.900 7.270 6.450 6.470 107,804.110
2017-10-21 6.490 6.640 5.820 6.070 50,242.000
2017-10-22 6.040 7.780 5.950 6.680 154,571.390
2017-10-23 6.590 7.660 6.020 6.330 152,399.370
2017-10-24 5.910 7.160 5.900 7.000 156,587.200
2017-10-25 7.280 7.450 6.820 6.980 70,886.860
2017-10-26 7.170 7.170 6.300 6.540 89,518.800
2017-10-27 6.400 7.040 6.050 6.760 67,236.380
2017-10-28 6.720 6.720 6.200 6.460 39,320.920
2017-10-29 6.930 8.590 6.760 7.010 282,004.730
2017-10-30 6.980 7.480 6.550 7.200 151,082.780
2017-10-31 7.590 7.780 6.830 6.840 128,875.520
2017-11-01 7.140 8.230 7.070 7.150 262,016.970
2017-11-02 7.450 7.880 6.890 7.020 183,779.670
2017-11-03 7.150 7.380 7.010 7.010 130,962.920
2017-11-04 7.220 8.110 7.220 7.700 172,035.860
2017-11-05 7.720 8.940 7.720 8.650 294,159.250
2017-11-06 8.150 8.200 7.470 7.790 123,550.410
2017-11-07 8.000 8.880 8.000 8.310 219,894.400
2017-11-08 8.710 9.600 8.080 8.990 471,738.920
2017-11-09 8.610 10.170 8.590 9.700 444,082.780
2017-11-10 8.930 9.110 7.880 7.990 447,703.110
2017-11-11 7.720 8.320 7.210 7.510 217,069.570
2017-11-12 6.950 7.090 6.700 7.050 124,227.270
2017-11-13 7.830 8.140 7.110 7.310 198,573.300
2017-11-14 7.400 8.810 7.160 8.460 946,495.160
2017-11-15 9.340 9.640 8.010 8.290 319,853.900
2017-11-16 8.940 10.050 8.800 9.450 380,356.920
2017-11-17 9.260 9.700 8.650 8.900 138,721.360
2017-11-18 8.990 9.180 8.640 8.820 94,284.570
2017-11-19 9.120 9.120 8.460 8.670 100,271.410
2017-11-20 8.890 9.390 8.350 8.490 127,465.550
2017-11-21 8.340 8.500 7.900 8.100 146,694.080
2017-11-22 8.230 8.860 8.190 8.480 149,250.040
2017-11-23 8.250 8.250 8.010 8.170 81,483.000
2017-11-24 8.270 8.450 8.260 8.450 106,951.990
2017-11-25 9.020 9.300 8.750 8.850 180,343.350
2017-11-26 9.420 9.780 9.190 9.510 292,914.180
2017-11-27 9.940 10.580 9.050 10.250 709,887.840
2017-11-28 10.430 10.430 8.930 9.210 380,664.590
2017-11-29 9.150 10.820 7.510 9.220 1,137,094.860
2017-11-30 9.320 9.350 8.090 8.510 211,149.350
2017-12-01 9.290 9.840 8.690 9.210 177,084.170
2017-12-02 9.260 9.260 8.530 8.680 151,197.090
2017-12-03 8.940 9.110 8.590 8.860 238,899.710
2017-12-04 9.160 10.000 8.720 9.190 569,249.280
2017-12-05 9.230 9.880 9.090 9.400 643,340.790
2017-12-06 11.140 21.830 10.310 11.630 6,885,167.600
2017-12-07 14.740 20.220 10.950 10.950 3,758,038.800
2017-12-08 10.540 12.730 7.140 10.440 2,121,683.410
2017-12-09 9.660 10.820 8.910 9.230 486,525.950
2017-12-10 9.370 9.650 7.620 7.640 407,567.340
2017-12-11 8.490 11.260 7.860 8.800 758,774.980
2017-12-12 8.990 10.280 8.830 9.080 677,268.390
2017-12-13 8.660 11.820 8.430 9.890 1,600,615.600
2017-12-14 10.000 10.410 8.990 9.690 528,616.730
2017-12-15 10.580 11.600 9.330 9.580 1,032,639.980
2017-12-16 10.530 11.760 9.790 9.980 752,682.020
2017-12-17 9.830 10.810 9.730 10.490 626,294.650
2017-12-18 10.440 13.090 9.680 12.050 1,419,140.910
2017-12-19 11.130 13.040 10.530 11.810 1,858,772.710
2017-12-20 11.100 11.690 10.290 11.070 787,000.280
2017-12-21 10.510 12.820 9.790 11.930 1,145,305.530
2017-12-22 10.900 13.660 9.160 10.250 1,197,164.950
2017-12-23 10.800 19.540 10.650 16.540 8,458,797.320
2017-12-24 15.840 18.480 14.620 16.340 2,296,264.780
2017-12-25 16.390 20.060 15.330 18.160 1,424,128.630
2017-12-26 20.690 23.480 17.210 18.140 1,786,696.580
2017-12-27 17.740 22.050 17.130 19.590 2,019,201.250
2017-12-28 18.500 23.690 17.650 20.860 2,948,320.480
2017-12-29 20.850 27.320 19.430 24.760 2,540,505.740
2017-12-30 21.550 23.500 14.990 17.710 3,213,679.090
2017-12-31 19.570 22.160 18.340 21.000 1,467,138.330
2018-01-01 20.380 22.180 19.540 21.350 649,657.440
2018-01-02 23.430 24.490 19.560 20.830 1,379,985.630
2018-01-03 21.400 21.980 19.520 20.220 1,034,873.350
2018-01-04 20.250 22.710 18.410 20.690 739,014.320
2018-01-05 23.110 24.260 19.820 20.010 608,900.900
2018-01-06 20.260 22.770 20.180 21.530 418,006.670
2018-01-07 19.990 24.340 19.310 24.340 947,238.080
2018-01-08 22.460 23.950 20.670 21.870 997,847.180
2018-01-09 21.120 37.080 20.700 29.310 9,718,704.760
2018-01-10 29.930 32.390 27.470 30.690 4,285,729.600
2018-01-11 27.370 27.370 22.760 25.980 1,219,490.810
2018-01-12 27.020 30.450 25.190 30.450 1,320,105.240
2018-01-13 31.390 50.420 30.050 44.010 17,115,327.920
2018-01-14 42.140 52.170 40.590 47.740 7,213,467.690
2018-01-15 47.710 47.780 40.900 41.630 2,169,570.760
2018-01-16 33.890 34.580 29.170 31.090 1,484,362.200
2018-01-17 30.760 33.430 27.400 32.230 967,265.490
2018-01-18 32.260 33.470 31.410 31.760 102,040.120
2018-01-19 32.740 33.980 31.110 31.710 319,608.900
2018-01-20 35.180 36.950 32.600 33.060 581,891.370
2018-01-21 29.870 29.890 27.720 28.020 324,569.110
2018-01-22 26.240 26.240 23.900 24.860 344,424.360
2018-01-23 25.360 28.720 24.400 27.740 458,248.430
2018-01-24 29.200 41.940 26.860 39.990 4,896,627.140
2018-01-25 39.100 41.060 33.300 34.130 2,168,906.210
2018-01-26 33.910 34.320 31.260 32.600 534,626.630
2018-01-27 33.650 35.120 32.280 33.710 288,402.530
2018-01-28 34.620 40.010 31.780 31.890 973,486.580
2018-01-29 30.440 37.400 29.210 31.790 1,229,329.470
2018-01-30 28.600 28.620 24.760 26.590 534,801.210
2018-01-31 26.910 27.940 25.620 27.910 298,533.730
2018-02-01 24.870 24.870 20.440 23.370 748,539.000
2018-02-02 22.740 26.080 19.600 22.510 534,094.320
2018-02-03 23.480 26.460 22.980 24.260 290,378.370
2018-02-04 21.550 21.630 19.740 20.030 127,283.640
2018-02-05 16.910 17.070 13.190 14.230 452,355.760
2018-02-06 16.240 23.440 15.400 19.490 1,060,769.370
2018-02-07 19.220 21.720 18.230 18.500 601,040.580
2018-02-08 20.120 20.890 20.070 20.890 181,511.750
2018-02-09 21.990 24.060 21.740 23.180 364,677.500
2018-02-10 22.840 26.050 22.840 25.640 520,435.340
2018-02-11 24.190 24.200 21.830 22.070 271,296.140
2018-02-12 24.330 25.010 23.680 24.010 143,056.140
2018-02-13 23.020 23.150 19.650 22.190 267,264.570
2018-02-14 24.480 24.860 22.310 22.960 141,962.600
2018-02-15 24.280 25.260 22.070 24.720 250,027.470
2018-02-16 25.110 25.470 22.720 24.280 250,003.630
2018-02-17 26.440 27.810 24.410 27.190 332,601.950
2018-02-18 25.520 26.250 25.000 25.420 242,012.130
2018-02-19 27.280 27.810 26.840 27.050 247,237.540
2018-02-20 27.230 27.230 22.510 22.850 740,609.860
2018-02-21 21.280 22.270 19.920 21.160 139,985.040
2018-02-22 19.880 21.920 19.310 19.990 120,826.560
2018-02-23 20.660 24.900 20.480 23.400 310,005.310
2018-02-24 22.320 22.890 22.320 22.520 59,486.350
2018-02-25 22.300 22.560 21.150 21.360 166,336.730
2018-02-26 22.960 23.500 20.430 20.640 246,966.890
2018-02-27 21.180 23.310 19.870 22.810 172,364.220
2018-02-28 22.250 24.110 19.890 20.770 106,853.340
2018-03-01 21.970 34.100 21.060 27.860 5,879,043.110
2018-03-02 28.150 30.090 24.290 26.850 1,180,345.870
2018-03-03 27.870 32.100 26.080 28.660 1,176,453.740
2018-03-04 28.760 31.970 27.380 27.380 608,678.760
2018-03-05 27.230 35.240 26.770 31.000 3,796,893.640
2018-03-06 29.090 30.710 28.140 29.170 567,960.320
2018-03-07 26.980 28.320 25.810 25.810 431,311.680
2018-03-08 24.220 24.670 21.620 21.990 336,126.610
2018-03-09 21.840 26.740 19.660 21.800 913,993.990
2018-03-10 20.730 21.730 20.520 20.740 139,251.260
2018-03-11 22.510 22.510 20.890 22.050 229,831.120
2018-03-12 21.120 21.120 18.280 19.320 328,241.580
2018-03-13 19.380 20.880 16.310 17.770 371,663.810
2018-03-14 16.020 16.260 14.050 15.080 306,088.260
2018-03-15 15.170 15.230 12.500 14.440 371,980.320
2018-03-16 14.470 15.740 14.250 15.480 148,457.380
2018-03-17 14.730 14.980 12.930 13.400 146,003.850
2018-03-18 13.970 15.610 13.140 14.830 154,659.850
2018-03-19 15.560 15.950 13.040 14.560 242,224.670
2018-03-20 15.070 16.250 14.540 15.080 227,922.290
2018-03-21 15.060 15.430 13.880 14.530 191,384.370
2018-03-22 14.230 14.370 13.170 14.060 87,419.460
2018-03-23 14.390 15.660 13.590 13.850 136,797.970
2018-03-24 13.250 13.510 12.820 13.330 70,423.990
2018-03-25 13.220 14.450 12.410 13.230 116,164.690
2018-03-26 12.730 12.730 11.720 11.720 100,200.610
2018-03-27 11.230 11.610 10.460 10.970 62,143.190
2018-03-28 11.180 11.180 10.350 11.090 71,328.660
2018-03-29 9.900 10.320 9.070 9.170 216,254.830
2018-03-30 8.840 9.340 8.620 9.250 219,451.160
2018-03-31 9.370 10.990 9.240 9.830 324,029.440
2018-04-01 9.670 10.960 8.950 9.340 336,019.580
2018-04-02 9.510 9.810 9.120 9.760 186,389.650
2018-04-03 10.250 10.890 10.240 10.680 193,392.050
2018-04-04 9.790 9.980 9.430 9.600 167,742.620
2018-04-05 9.560 10.190 9.350 9.720 202,370.690
2018-04-06 9.490 9.920 9.320 9.460 437,335.890
2018-04-07 9.860 10.560 9.750 10.230 936,903.500
2018-04-08 10.430 19.370 10.370 12.260 6,833,260.570
2018-04-09 11.710 17.380 11.710 12.620 4,263,796.730
2018-04-10 12.730 12.860 11.680 12.530 1,748,353.250
2018-04-11 12.710 12.790 12.060 12.500 1,466,281.380
2018-04-12 14.190 14.360 12.380 13.290 1,934,945.850
2018-04-13 13.240 14.400 12.800 13.590 1,721,643.580
2018-04-14 13.800 16.050 13.310 13.890 2,321,243.050
2018-04-15 14.510 15.660 14.250 14.690 1,680,968.770
2018-04-16 14.170 14.340 13.740 14.030 1,348,148.170
2018-04-17 13.750 15.680 13.400 15.260 2,372,859.500
2018-04-18 15.580 19.380 14.740 16.450 4,657,643.460
2018-04-19 16.670 16.850 15.930 16.360 2,392,266.190
2018-04-20 17.510 17.590 16.070 16.380 1,897,464.110
2018-04-21 16.440 16.440 15.570 15.740 1,669,267.290
2018-04-22 15.530 17.610 15.440 16.200 2,498,278.460
2018-04-23 16.470 17.300 15.950 16.850 2,003,308.130
2018-04-24 18.140 18.970 17.130 17.690 2,381,317.770
2018-04-25 16.260 18.010 15.700 16.500 2,480,477.180
2018-04-26 17.260 18.430 17.050 18.110 2,878,796.210
2018-04-27 17.440 17.550 16.410 16.850 3,777,814.990
2018-04-28 17.630 18.110 17.240 17.550 3,823,451.950
2018-04-29 17.660 18.680 16.070 16.940 4,657,820.540
2018-04-30 16.670 17.050 15.920 16.720 3,341,633.120
2018-05-01 16.460 17.370 15.930 16.320 3,775,592.670
2018-05-02 16.590 16.860 16.320 16.560 3,589,683.210
2018-05-03 17.480 17.930 16.880 17.780 5,022,298.290
2018-05-04 17.640 17.640 16.590 17.550 4,050,536.840
2018-05-05 17.820 17.840 16.930 17.100 3,707,937.320
2018-05-06 16.750 17.160 15.710 16.830 3,335,736.290
2018-05-07 16.360 16.370 15.530 15.680 2,858,602.920
2018-05-08 15.380 15.730 14.830 15.370 2,774,498.950
2018-05-09 15.580 15.600 14.630 14.960 3,054,942.110
2018-05-10 14.500 14.510 13.660 14.010 3,005,610.270
2018-05-11 13.060 13.080 11.480 12.050 2,371,743.660
2018-05-12 12.090 12.590 11.710 12.200 2,662,158.710
2018-05-13 12.520 13.410 12.500 13.120 2,947,390.680
2018-05-14 13.060 17.800 13.040 14.260 7,686,772.000
2018-05-15 13.940 14.290 12.890 13.060 3,464,572.600
2018-05-16 12.850 13.350 12.460 12.820 3,126,196.870
2018-05-17 12.400 12.910 12.110 12.120 2,627,539.640
2018-05-18 12.390 12.780 11.630 12.030 2,503,428.920
2018-05-19 12.030 13.490 11.550 11.830 3,276,272.240
2018-05-20 12.240 12.960 11.970 12.590 2,995,478.020
2018-05-21 12.440 12.610 11.460 12.210 2,781,735.310
2018-05-22 11.590 11.610 10.810 10.980 2,452,416.600
2018-05-23 10.310 10.670 9.430 10.290 2,807,826.740
2018-05-24 10.400 10.460 9.410 9.970 2,445,984.470
2018-05-25 9.850 10.220 9.510 9.970 2,296,689.200
2018-05-26 9.810 9.970 9.340 9.830 2,295,222.920
2018-05-27 9.840 10.220 9.090 9.420 2,165,239.280
2018-05-28 9.110 9.160 6.880 7.680 3,274,495.950
2018-05-29 8.070 8.640 8.000 8.540 2,224,347.270
2018-05-30 8.440 8.780 8.290 8.520 2,265,035.870
2018-05-31 8.650 9.180 7.720 8.480 2,541,754.500
2018-06-01 8.510 8.880 7.680 8.300 2,284,656.170
2018-06-02 8.420 9.200 8.210 8.920 2,245,670.830
2018-06-03 9.010 9.340 8.810 8.990 2,248,207.690
2018-06-04 8.740 9.080 8.270 8.650 2,132,215.400
2018-06-05 8.800 9.100 7.480 8.450 2,504,347.290
2018-06-06 8.490 8.840 7.630 7.980 2,952,639.180
2018-06-07 8.020 8.210 7.420 7.990 2,008,725.230
2018-06-08 7.920 7.970 7.510 7.840 960,822.340
2018-06-09 7.720 7.850 7.410 7.630 766,601.210
2018-06-10 6.890 6.890 6.290 6.350 3,879,266.180
2018-06-11 6.460 6.500 5.680 6.170 3,309,049.850
2018-06-12 5.880 6.330 5.210 5.380 2,363,833.360
2018-06-13 5.130 5.200 4.260 4.760 5,295,005.200
2018-06-14 5.010 5.470 4.710 5.220 6,800,706.250
2018-06-15 5.030 5.440 4.860 4.940 6,535,595.840
2018-06-16 5.020 5.590 4.990 5.280 2,317,745.280
2018-06-17 5.250 5.350 5.010 5.040 724,966.250
2018-06-18 5.210 5.330 4.730 5.000 760,414.550
2018-06-19 5.020 5.600 4.890 5.010 1,108,129.940
2018-06-20 5.030 5.170 4.630 4.980 865,950.690
2018-06-21 4.950 5.160 4.810 5.010 676,030.560
2018-06-22 4.520 4.830 4.430 4.620 846,135.210
2018-06-23 4.700 4.710 4.160 4.510 724,491.000
2018-06-24 4.500 4.960 4.060 4.380 881,354.110
2018-06-25 4.450 4.880 4.350 4.540 768,376.840
2018-06-26 4.410 4.740 4.090 4.190 826,001.350
2018-06-27 4.220 4.440 3.910 4.040 696,129.490
2018-06-28 3.860 4.070 3.240 3.590 778,354.760
2018-06-29 3.790 4.020 3.540 3.770 626,139.090
2018-06-30 3.880 4.820 3.880 4.250 750,511.750
2018-07-01 4.220 4.420 4.160 4.370 518,430.360
2018-07-02 4.570 4.630 4.300 4.510 703,572.760
2018-07-03 4.440 4.710 4.150 4.480 846,165.020
2018-07-04 4.540 5.070 4.450 4.690 825,183.970
2018-07-05 4.650 5.030 4.610 4.750 728,038.010
2018-07-06 4.790 5.030 4.710 4.940 697,341.520
2018-07-07 5.050 5.330 4.870 4.900 640,377.280
2018-07-08 4.860 4.940 4.820 4.840 609,330.010
2018-07-09 4.810 5.150 4.790 4.950 635,096.390
2018-07-10 4.680 4.830 4.580 4.580 541,403.360
2018-07-11 4.640 4.970 4.640 4.830 661,783.170
2018-07-12 4.730 4.740 4.460 4.490 544,527.670
2018-07-13 4.470 5.090 4.440 4.950 1,032,607.820
2018-07-14 4.980 5.080 4.500 4.640 693,627.010
2018-07-15 4.720 4.960 4.710 4.880 610,322.420
2018-07-16 5.170 5.730 4.970 5.190 1,101,973.130
2018-07-17 5.650 5.790 5.460 5.550 801,007.800
2018-07-18 5.590 5.970 5.530 5.800 946,413.900
2018-07-19 5.870 6.080 5.430 5.570 866,149.310
2018-07-20 5.470 5.590 5.130 5.220 682,713.260
2018-07-21 5.270 6.090 5.190 5.580 742,023.320
2018-07-22 5.570 5.840 5.510 5.760 717,917.590
2018-07-23 6.010 6.090 5.440 5.620 860,954.440
2018-07-24 6.130 6.500 5.500 5.720 1,112,037.380
2018-07-25 5.570 5.710 5.180 5.510 821,365.120
2018-07-26 5.360 5.820 5.240 5.260 761,583.990
2018-07-27 5.510 5.830 5.400 5.580 771,679.070
2018-07-28 5.610 5.990 5.590 5.830 769,957.780
2018-07-29 5.820 6.260 5.640 5.910 900,068.770
2018-07-30 5.890 5.940 5.650 5.680 752,300.040
2018-07-31 5.370 5.510 5.120 5.210 708,340.820
2018-08-01 5.130 5.380 4.570 5.020 938,645.320
2018-08-02 4.980 5.180 4.650 4.770 713,647.810
2018-08-03 4.690 5.180 4.470 4.870 829,760.970
2018-08-04 4.610 4.730 4.480 4.560 609,669.860
2018-08-05 4.570 4.760 4.500 4.640 607,184.090
2018-08-06 4.580 5.030 4.480 4.840 722,861.070
2018-08-07 4.680 4.780 4.490 4.510 624,336.890
2018-08-08 4.220 4.340 4.210 4.270 511,146.930
2018-08-09 4.440 4.500 4.390 4.450 588,460.080
2018-08-10 4.180 4.220 3.820 3.860 528,989.920
2018-08-11 3.910 3.980 3.480 3.770 565,037.530
2018-08-12 3.820 4.170 3.790 4.070 562,811.360
2018-08-13 4.030 4.130 3.770 3.970 593,991.720
2018-08-14 3.930 3.930 3.350 3.490 497,455.280
2018-08-15 3.530 4.370 3.510 3.770 649,604.440
2018-08-16 3.800 3.970 3.790 3.830 611,930.020
2018-08-17 3.990 4.250 3.950 4.160 502,988.050
2018-08-18 4.040 4.040 3.690 3.750 267,848.700
2018-08-19 3.810 3.940 3.520 3.700 495,198.750
2018-08-20 3.570 3.600 3.120 3.270 526,369.870
2018-08-21 3.380 3.390 2.900 3.110 965,540.090
2018-08-22 3.050 3.090 2.610 2.940 808,406.240
2018-08-23 3.010 3.100 2.880 3.020 302,980.590
2018-08-24 3.090 3.220 2.890 3.070 517,770.540
2018-08-25 3.100 3.110 3.000 3.070 399,991.800
2018-08-26 3.060 3.220 3.020 3.100 444,366.590
2018-08-27 3.190 3.280 3.130 3.240 488,495.290
2018-08-28 3.320 3.710 3.220 3.400 671,820.860
2018-08-29 3.380 3.660 3.330 3.550 534,876.550
2018-08-30 3.520 3.630 3.300 3.360 474,236.480
2018-08-31 3.370 3.450 3.090 3.280 514,668.540
2018-09-01 3.360 3.660 3.170 3.620 605,895.470
2018-09-02 3.670 3.710 3.400 3.550 614,766.490
2018-09-03 3.530 3.610 3.280 3.370 518,048.400
2018-09-04 3.420 3.680 3.410 3.600 623,821.320
2018-09-05 3.280 3.330 2.960 3.020 458,199.930
2018-09-06 2.940 3.110 2.800 2.950 422,923.330
2018-09-07 2.900 3.040 2.880 3.000 402,234.150
2018-09-08 2.900 2.960 2.730 2.760 379,557.130
2018-09-09 2.780 2.930 2.750 2.780 409,181.110
2018-09-10 2.810 2.960 2.790 2.960 425,562.750
2018-09-11 2.950 2.950 2.620 2.630 446,891.730
2018-09-12 2.650 2.660 2.200 2.490 514,182.630
2018-09-13 2.550 2.660 2.480 2.630 383,654.270
2018-09-14 2.620 2.650 2.490 2.620 412,594.690
2018-09-15 2.640 2.660 2.550 2.590 345,536.070
2018-09-16 2.580 2.730 2.540 2.700 401,349.360
2018-09-17 2.610 2.610 2.360 2.460 405,814.470
2018-09-18 2.500 2.580 2.470 2.530 349,624.770
2018-09-19 2.550 2.710 2.530 2.610 394,930.920
2018-09-20 2.650 2.670 2.580 2.650 360,071.690
2018-09-21 2.750 2.850 2.670 2.740 435,097.230
2018-09-22 2.720 2.800 2.620 2.640 376,689.060
2018-09-23 2.640 2.760 2.610 2.670 382,870.230
2018-09-24 2.630 2.760 2.600 2.730 371,739.600
2018-09-25 2.670 2.720 2.490 2.560 399,562.960
2018-09-26 2.570 2.840 2.560 2.650 428,739.710
2018-09-27 2.740 3.060 2.600 2.880 562,169.150
2018-09-28 2.860 2.900 2.720 2.750 370,291.630
2018-09-29 2.740 2.920 2.720 2.870 424,133.710
2018-09-30 2.880 2.910 2.720 2.770 394,321.110
2018-10-01 2.750 2.840 2.730 2.780 379,170.150
2018-10-02 2.750 2.770 2.670 2.720 362,875.120
2018-10-03 2.700 2.730 2.620 2.650 349,599.870
2018-10-04 2.700 2.730 2.490 2.600 406,391.340
2018-10-05 2.630 2.740 2.610 2.710 355,215.740
2018-10-06 2.690 2.720 2.690 2.700 385,092.740
2018-10-07 2.700 2.740 2.640 2.730 371,095.750
2018-10-08 2.750 2.760 2.520 2.720 646,259.240
2018-10-09 2.710 2.720 2.550 2.590 399,956.450
2018-10-10 2.570 2.630 2.570 2.630 405,772.500
2018-10-11 2.480 2.550 2.320 2.510 385,957.250
2018-10-12 2.530 2.560 2.370 2.470 366,389.060
2018-10-13 2.480 2.480 2.350 2.400 325,878.720
2018-10-14 2.400 2.440 2.390 2.420 303,769.800
2018-10-15 2.550 2.550 2.200 2.360 556,754.420
2018-10-16 2.350 2.430 2.190 2.310 335,605.600
2018-10-17 2.310 2.330 2.110 2.220 213,132.210
2018-10-18 2.190 2.300 2.160 2.250 192,768.980
2018-10-19 2.240 2.250 2.060 2.130 191,517.400
2018-10-20 2.140 2.270 2.120 2.240 168,653.050
2018-10-21 2.240 2.270 2.200 2.220 137,935.640
2018-10-22 2.210 2.220 2.050 2.130 225,851.330
2018-10-23 2.130 2.180 2.090 2.120 155,505.010
2018-10-24 2.130 2.330 2.050 2.170 232,668.700
2018-10-25 2.170 2.550 2.140 2.270 338,456.390
2018-10-26 2.270 2.550 2.150 2.530 359,149.010
2018-10-27 2.530 2.550 2.330 2.540 253,597.870
2018-10-28 2.540 2.650 2.270 2.340 250,326.090
2018-10-29 2.280 2.420 2.180 2.210 197,808.810
2018-10-30 2.210 2.260 2.160 2.230 179,806.640
2018-10-31 2.240 2.350 2.160 2.330 191,559.880
2018-11-01 2.350 2.360 2.230 2.290 149,538.120
2018-11-02 2.300 2.370 2.270 2.360 169,158.550
2018-11-03 2.360 2.360 2.260 2.340 151,801.320
2018-11-04 2.370 2.390 2.320 2.350 159,605.630
2018-11-05 2.340 2.440 2.250 2.290 162,012.600
2018-11-06 2.310 2.350 2.200 2.260 156,345.010
2018-11-07 2.280 2.290 2.170 2.250 150,639.280
2018-11-08 2.220 2.290 2.150 2.230 135,495.000
2018-11-09 2.210 2.220 2.040 2.070 146,612.970
2018-11-10 2.070 2.240 1.920 2.200 162,540.860
2018-11-11 2.210 2.210 2.010 2.100 151,096.640
2018-11-12 2.090 2.130 2.030 2.060 141,546.930
2018-11-13 2.050 2.100 2.000 2.050 154,496.360
2018-11-14 1.850 1.920 1.750 1.810 165,434.040
2018-11-15 1.780 1.890 1.640 1.750 136,380.440
2018-11-16 1.730 1.780 1.650 1.750 113,251.180
2018-11-17 1.740 1.760 1.710 1.720 91,054.480
2018-11-18 1.730 1.830 1.720 1.800 107,771.690
2018-11-19 1.540 1.550 1.260 1.290 115,567.350
2018-11-20 1.190 1.570 1.160 1.460 222,348.660
2018-11-21 1.510 1.750 1.420 1.430 177,306.340
2018-11-22 1.340 1.360 1.300 1.300 93,846.430
2018-11-23 1.310 1.360 1.300 1.350 78,660.400
2018-11-24 1.200 1.350 1.190 1.320 99,557.540
2018-11-25 1.370 1.480 1.280 1.460 163,838.510
2018-11-26 1.370 1.370 1.240 1.260 70,505.870
2018-11-27 1.270 1.280 1.230 1.240 75,537.940
2018-11-28 1.380 1.910 1.380 1.730 257,993.150
2018-11-29 1.740 2.120 1.650 1.860 198,653.000
2018-11-30 1.740 1.740 1.460 1.540 167,818.390
2018-12-01 1.620 2.100 1.610 1.860 176,949.910
2018-12-02 1.840 2.050 1.660 1.690 174,717.730
2018-12-03 1.580 2.320 1.580 2.140 379,164.940
2018-12-04 2.190 2.600 2.080 2.470 531,481.810
2018-12-05 2.340 2.730 2.090 2.170 476,119.270
2018-12-06 2.020 2.080 1.740 1.870 316,472.950
2018-12-07 1.840 2.110 1.830 1.860 224,683.460
2018-12-08 1.880 1.960 1.850 1.940 122,479.730
2018-12-09 2.020 2.040 1.810 1.870 151,546.760
2018-12-10 1.800 1.840 1.550 1.590 224,247.000
2018-12-11 1.560 1.870 1.560 1.680 240,266.810
2018-12-12 1.720 1.770 1.610 1.670 123,072.800
2018-12-13 1.580 1.590 1.370 1.420 113,170.410
2018-12-14 1.390 1.410 1.350 1.380 91,793.640
2018-12-15 1.380 1.650 1.370 1.520 135,042.320
2018-12-16 1.530 1.620 1.460 1.570 108,088.930
2018-12-17 1.710 1.920 1.710 1.790 223,485.780
2018-12-18 1.880 1.880 1.570 1.690 215,716.940
2018-12-19 1.700 2.100 1.580 1.930 232,809.690
2018-12-20 2.140 2.350 2.070 2.130 223,920.660
2018-12-21 2.010 2.510 1.790 2.160 328,959.770
2018-12-22 2.240 2.450 2.190 2.310 168,269.500
2018-12-23 2.290 2.390 2.190 2.350 148,476.920
2018-12-24 2.390 2.570 2.390 2.470 235,930.350
2018-12-25 2.320 2.320 2.100 2.160 157,480.290
2018-12-26 2.170 2.250 2.080 2.110 131,924.880
2018-12-27 2.000 2.000 1.840 1.860 164,945.380
2018-12-28 2.020 2.030 1.860 2.010 139,122.550
2018-12-29 1.940 1.960 1.920 1.920 27,778.640
2018-12-30 1.970 2.220 1.910 2.080 129,536.930
2018-12-31 2.000 2.010 1.700 1.700 108,917.670
2019-01-01 1.760 2.120 1.720 1.800 189,053.480
2019-01-02 1.840 2.140 1.720 1.990 220,867.080
2019-01-03 1.920 2.450 1.810 2.110 360,094.730
2019-01-04 2.130 2.270 1.970 2.260 196,489.420
2019-01-05 2.250 2.510 2.160 2.300 331,768.810
2019-01-06 2.440 2.470 2.160 2.250 202,400.870
2019-01-07 2.220 2.230 2.160 2.220 135,036.560
2019-01-08 2.210 2.260 2.170 2.180 129,533.090
2019-01-09 2.180 2.770 2.150 2.630 412,240.320
2019-01-10 2.390 4.760 2.110 3.140 1,534,601.120
2019-01-11 3.150 3.820 2.880 3.080 636,432.170
2019-01-12 3.080 3.090 2.750 2.850 327,919.970
2019-01-13 2.770 3.040 2.490 2.640 272,726.520
2019-01-14 2.750 2.950 2.640 2.730 225,686.480
2019-01-15 2.670 2.840 2.650 2.840 201,155.640
2019-01-16 2.860 3.150 2.810 3.080 255,203.780
2019-01-17 3.110 3.160 2.990 3.090 230,667.600
2019-01-18 3.060 3.170 2.990 3.150 240,134.360
2019-01-19 3.220 4.060 3.150 3.430 529,911.330
2019-01-20 3.280 3.990 3.130 3.130 392,574.930
2019-01-21 3.130 3.380 2.950 3.240 262,738.990
2019-01-22 3.260 3.340 3.050 3.060 390,973.630
2019-01-23 3.030 3.070 2.960 2.970 296,076.600
2019-01-24 2.990 3.040 2.810 2.850 451,291.740
2019-01-25 2.830 3.380 2.830 3.040 259,321.700
2019-01-26 3.050 3.120 2.880 2.930 255,457.500
2019-01-27 2.900 2.960 2.820 2.870 95,069.320
2019-01-28 2.780 2.810 2.560 2.620 250,719.670
2019-01-29 2.590 2.670 2.390 2.480 229,688.940
2019-01-30 2.510 2.810 2.490 2.580 175,684.840
2019-01-31 2.560 2.560 2.260 2.330 349,650.010
2019-02-01 2.350 2.380 2.280 2.280 172,205.030
2019-02-02 2.320 2.370 2.250 2.280 284,315.180
2019-02-03 2.240 2.290 2.210 2.270 85,709.480
2019-02-04 2.260 2.320 2.200 2.260 154,130.920
2019-02-05 2.280 2.330 2.210 2.250 180,170.800
2019-02-06 2.220 2.290 2.170 2.220 310,080.680
2019-02-07 2.210 2.220 2.130 2.170 169,687.320
2019-02-08 2.350 2.480 2.350 2.430 173,371.820
2019-02-09 2.420 2.560 2.380 2.380 378,223.480
2019-02-10 2.410 2.580 2.380 2.530 152,068.030
2019-02-11 2.480 2.480 2.290 2.380 139,462.240
2019-02-12 2.390 2.460 2.320 2.320 113,439.830
2019-02-13 2.310 2.440 2.310 2.320 103,480.170
2019-02-14 2.300 2.390 2.300 2.340 126,061.740
2019-02-15 2.340 2.380 2.300 2.350 141,677.950
2019-02-16 2.370 2.390 2.320 2.320 383,285.480
2019-02-17 2.360 2.550 2.330 2.400 368,983.300
2019-02-18 2.550 2.550 2.470 2.470 179,680.200
2019-02-19 2.480 2.610 2.450 2.520 256,334.220
2019-02-20 2.560 2.600 2.460 2.460 233,498.850
2019-02-21 2.440 2.560 2.440 2.510 175,730.650

Cryptocurrency Converter & Calculator

=