Rank 1183
Token as a Service (TAAS)
TAAS
Just now
$ 0.2782676 (-1.46%)
Mkt. Cap.
$ 2.27 M
Vol. 24H
TAAS 0 ($ 0)
Open 24h
$ 0.28239445
Low/High 24h
$ 0.2782676 - $ 0.28251236
Last trade
TAAS 0 ( $ 0) / HitBTC
Loading chart ...

Description

Facebook

Twitter

Reddit

Website Live Widget For Token as a Service (TAAS)

Token as a Service (TAAS)
0.2782676 USD (-1.46%)
Rank

1183
MARKET CAP

$ 2.27 M
VOLUME (24H)

$ 0

Historical data for Token as a Service (TAAS)

Currency in USD
Open/Close in

From: To:

Date Open High Low Close Volume
2017-04-30 0.676 2.660 0.676 0.997 64,192.550
2017-05-01 1.040 1.390 0.978 1.040 39,690.180
2017-05-02 1.060 1.220 0.930 1.020 36,646.540
2017-05-03 1.040 1.120 0.887 0.938 58,410.620
2017-05-04 0.957 1.060 0.750 0.861 62,105.080
2017-05-05 0.855 0.900 0.765 0.856 45,615.280
2017-05-06 0.877 0.905 0.526 0.873 70,420.060
2017-05-07 0.878 0.918 0.762 0.836 39,312.110
2017-05-08 0.895 0.932 0.819 0.843 53,443.950
2017-05-09 0.859 0.934 0.797 0.834 40,228.390
2017-05-10 0.861 0.997 0.788 0.943 44,377.650
2017-05-11 0.979 1.070 0.873 0.973 47,300.200
2017-05-12 0.902 0.993 0.877 0.961 40,845.320
2017-05-13 1.000 1.060 0.932 1.020 38,078.830
2017-05-14 1.020 1.050 0.955 0.972 30,251.100
2017-05-15 0.937 0.955 0.877 0.898 32,834.830
2017-05-16 0.909 0.948 0.798 0.843 53,163.200
2017-05-17 0.878 0.981 0.828 0.967 49,698.910
2017-05-18 1.010 1.070 0.921 0.950 53,377.460
2017-05-19 0.991 1.110 0.961 1.090 58,026.040
2017-05-20 1.140 1.150 1.020 1.080 56,416.460
2017-05-21 1.080 1.210 1.000 1.110 71,073.360
2017-05-22 1.150 1.180 1.040 1.140 81,995.820
2017-05-23 1.220 1.550 1.110 1.310 108,866.540
2017-05-24 1.410 1.690 1.290 1.540 177,738.100
2017-05-25 1.450 1.560 1.260 1.450 107,429.600
2017-05-26 1.410 1.510 1.320 1.470 64,433.080
2017-05-27 1.350 1.390 1.010 1.300 80,795.730
2017-05-28 1.380 1.400 1.270 1.340 51,270.660
2017-05-29 1.400 1.470 1.370 1.450 55,275.010
2017-05-30 1.400 1.750 1.340 1.730 129,118.790
2017-05-31 1.820 1.840 1.500 1.610 103,275.080
2017-06-01 1.690 1.840 1.620 1.740 76,930.720
2017-06-02 1.800 2.120 1.770 2.080 144,238.350
2017-06-03 2.130 2.550 2.010 2.550 191,590.830
2017-06-04 2.530 3.450 2.150 3.010 227,888.210
2017-06-05 3.220 3.300 2.300 2.990 163,194.650
2017-06-06 3.170 3.440 2.440 2.910 200,081.560
2017-06-07 2.730 2.960 2.310 2.800 106,961.200
2017-06-08 2.910 2.990 2.490 2.590 176,819.220
2017-06-09 2.610 2.890 2.500 2.850 94,696.380
2017-06-10 2.940 3.190 2.790 3.130 92,178.560
2017-06-11 3.210 3.500 2.710 2.910 127,500.340
2017-06-12 2.600 3.040 2.400 2.770 113,554.290
2017-06-13 2.830 3.140 2.700 2.980 130,922.400
2017-06-14 2.710 2.940 2.500 2.800 93,974.640
2017-06-15 2.770 2.910 2.650 2.880 79,220.680
2017-06-16 2.960 3.140 2.910 3.050 81,142.260
2017-06-17 3.230 3.560 2.910 3.230 67,171.860
2017-06-18 3.090 3.110 2.790 2.860 63,901.440
2017-06-19 2.950 3.130 2.750 2.900 91,161.820
2017-06-20 3.050 3.050 2.790 2.830 84,967.180
2017-06-21 2.760 2.960 2.440 2.960 107,899.580
2017-06-22 3.010 3.130 2.210 2.820 94,608.040
2017-06-23 2.810 2.920 2.470 2.770 97,900.030
2017-06-24 2.650 2.930 2.360 2.690 109,312.720
2017-06-25 2.640 2.810 2.500 2.560 99,362.660
2017-06-26 2.470 2.860 2.320 2.420 314,694.480
2017-06-27 2.550 2.700 2.220 2.580 123,674.960
2017-06-28 2.580 2.830 2.500 2.690 106,287.950
2017-06-29 2.670 2.680 2.390 2.540 66,020.950
2017-06-30 2.460 2.740 2.350 2.610 93,045.530
2017-07-01 2.550 2.680 2.290 2.350 75,679.890
2017-07-02 2.460 2.520 2.370 2.440 76,716.920
2017-07-03 2.480 2.700 2.390 2.470 99,002.320
2017-07-04 2.510 2.790 2.430 2.750 121,845.410
2017-07-05 2.760 2.780 2.500 2.550 129,394.040
2017-07-06 2.540 2.670 1.670 2.240 71,602.030
2017-07-07 2.150 2.690 1.510 1.890 57,723.570
2017-07-08 1.930 2.030 1.900 1.980 95,099.360
2017-07-09 1.940 1.980 1.880 1.920 64,099.080
2017-07-10 1.800 1.970 1.490 1.610 112,954.930
2017-07-11 1.590 1.800 1.470 1.600 77,011.700
2017-07-12 1.650 1.800 1.630 1.800 30,270.740
2017-07-13 1.770 1.770 1.490 1.630 48,818.680
2017-07-14 1.540 1.610 1.480 1.520 43,748.200
2017-07-15 1.340 1.480 1.290 1.410 40,978.600
2017-07-16 1.360 1.440 1.240 1.270 50,021.100
2017-07-17 1.490 1.600 1.470 1.590 47,754.510
2017-07-18 1.650 1.790 1.510 1.790 81,318.570
2017-07-19 1.760 1.980 1.600 1.640 48,014.260
2017-07-20 2.060 2.250 1.860 1.930 283,223.520
2017-07-21 1.800 1.900 1.740 1.880 44,844.770
2017-07-22 2.000 2.060 1.950 2.030 45,206.880
2017-07-23 1.970 2.450 1.790 2.360 147,311.460
2017-07-24 2.360 2.660 1.930 2.400 85,122.100
2017-07-25 2.240 2.310 1.810 2.130 59,870.150
2017-07-26 2.110 2.300 2.000 2.220 52,191.420
2017-07-27 2.340 2.420 2.140 2.290 56,429.040
2017-07-28 2.380 2.390 1.820 1.920 57,890.750
2017-07-29 1.870 2.400 1.780 2.210 51,141.520
2017-07-30 2.240 2.430 1.830 2.030 43,949.950
2017-07-31 2.120 3.140 1.870 2.460 121,207.130
2017-08-01 2.340 2.910 2.330 2.600 93,695.910
2017-08-02 2.580 2.940 2.390 2.800 131,489.820
2017-08-03 2.890 3.090 2.410 2.750 174,832.760
2017-08-04 2.820 3.020 2.540 2.840 80,640.860
2017-08-05 3.220 3.590 2.150 2.840 103,722.710
2017-08-06 2.820 2.830 2.130 2.340 110,460.400
2017-08-07 2.460 2.720 1.740 2.130 187,798.950
2017-08-08 2.140 2.470 2.110 2.450 120,481.960
2017-08-09 2.390 2.580 2.190 2.380 119,070.210
2017-08-10 2.430 2.470 2.240 2.450 155,624.610
2017-08-11 2.620 3.070 2.480 3.040 185,644.350
2017-08-12 3.220 5.230 2.880 3.770 462,135.800
2017-08-13 3.960 4.000 3.110 3.270 174,359.600
2017-08-14 3.480 3.800 3.120 3.520 147,214.810
2017-08-15 3.380 3.440 3.130 3.310 121,247.550
2017-08-16 3.490 3.740 3.380 3.550 110,685.700
2017-08-17 3.460 3.890 3.330 3.750 169,879.240
2017-08-18 3.600 4.390 3.310 3.820 161,822.690
2017-08-19 3.860 4.000 3.420 3.770 107,001.120
2017-08-20 3.690 4.030 3.620 3.900 93,704.870
2017-08-21 3.840 4.290 3.740 3.940 140,809.850
2017-08-22 4.020 4.660 4.010 4.240 144,048.780
2017-08-23 4.290 4.400 4.140 4.240 151,971.820
2017-08-24 4.420 4.560 4.320 4.480 137,229.610
2017-08-25 4.530 4.610 4.360 4.380 188,938.970
2017-08-26 4.370 5.410 4.350 5.410 11,094.230
2017-08-27 5.400 5.400 4.000 4.570 98,149.480
2017-08-28 4.610 4.640 4.430 4.560 95,257.080
2017-08-29 4.770 4.830 4.670 4.690 94,345.070
2017-08-30 4.670 4.910 3.670 3.950 347,011.290
2017-08-31 4.080 5.050 4.070 4.640 146,946.990
2017-09-01 4.820 4.840 3.990 4.360 191,026.030
2017-09-02 4.050 4.350 3.840 4.010 97,382.730
2017-09-03 4.040 4.380 3.870 4.220 111,096.400
2017-09-04 3.900 3.950 3.330 3.890 130,537.390
2017-09-05 4.020 4.160 3.810 3.890 87,669.120
2017-09-06 4.080 4.360 4.010 4.260 133,140.460
2017-09-07 4.280 4.480 4.060 4.110 184,120.520
2017-09-08 3.840 3.910 3.570 3.600 95,432.870
2017-09-09 3.610 3.810 3.490 3.780 64,635.240
2017-09-10 3.700 3.730 3.460 3.630 47,030.100
2017-09-11 3.600 3.800 3.580 3.670 44,308.500
2017-09-12 3.620 3.740 3.540 3.640 62,634.610
2017-09-13 3.390 3.450 3.260 3.380 113,055.220
2017-09-14 2.830 2.900 2.760 2.770 82,109.530
2017-09-15 3.170 3.320 3.120 3.300 172,179.410
2017-09-16 3.290 3.370 3.240 3.240 99,496.900
2017-09-17 3.230 3.350 3.180 3.290 79,475.970
2017-09-18 3.650 3.760 3.500 3.540 103,373.660
2017-09-19 3.380 3.580 3.360 3.450 99,387.770
2017-09-20 3.430 3.510 3.340 3.420 75,455.320
2017-09-21 3.180 3.220 3.070 3.070 87,527.300
2017-09-22 3.060 3.150 3.060 3.120 91,091.180
2017-09-23 3.280 3.330 3.220 3.260 71,710.550
2017-09-24 3.160 3.350 3.150 3.230 84,449.800
2017-09-25 3.470 3.720 3.340 3.540 85,172.680
2017-09-26 3.510 3.670 3.330 3.530 87,784.320
2017-09-27 3.820 3.920 3.580 3.640 99,259.600
2017-09-28 3.630 3.880 3.560 3.610 115,087.880
2017-09-29 3.590 3.700 3.550 3.580 75,465.040
2017-09-30 3.740 3.880 3.710 3.820 60,753.590
2017-10-01 3.850 4.010 3.750 3.890 78,304.180
2017-10-02 3.890 4.330 3.860 4.210 87,787.550
2017-10-03 4.120 4.140 3.670 4.020 89,494.120
2017-10-04 3.930 4.040 3.650 3.910 49,732.230
2017-10-05 4.000 4.140 3.920 4.050 58,346.410
2017-10-06 4.090 4.180 4.020 4.160 55,988.280
2017-10-07 4.220 4.550 4.140 4.420 77,065.130
2017-10-08 4.590 4.660 4.130 4.480 96,979.770
2017-10-09 4.640 4.870 4.470 4.650 89,858.830
2017-10-10 4.640 4.720 4.460 4.610 99,259.660
2017-10-11 4.670 4.770 4.320 4.730 143,425.000
2017-10-12 5.320 5.700 5.130 5.230 104,884.150
2017-10-13 5.430 5.560 4.970 5.490 187,947.900
2017-10-14 5.670 5.810 5.330 5.350 67,250.840
2017-10-15 5.220 5.970 5.120 5.510 137,092.000
2017-10-16 5.580 5.760 5.470 5.680 100,579.570
2017-10-17 5.520 5.620 5.460 5.600 105,395.980
2017-10-18 5.580 5.850 5.110 5.750 96,654.280
2017-10-19 5.880 5.960 5.440 5.830 85,396.790
2017-10-20 6.130 6.350 5.810 6.110 145,789.240
2017-10-21 6.120 6.250 5.800 5.980 106,435.510
2017-10-22 5.960 5.980 5.390 5.760 116,046.430
2017-10-23 5.690 5.850 5.310 5.360 106,463.270
2017-10-24 5.010 5.720 4.910 5.610 101,209.060
2017-10-25 5.840 5.950 5.650 5.750 90,081.510
2017-10-26 5.900 6.010 5.490 5.720 102,313.810
2017-10-27 5.600 5.760 5.360 5.690 117,195.450
2017-10-28 5.650 5.730 5.530 5.670 88,466.970
2017-10-29 6.080 6.170 5.750 5.820 106,917.070
2017-10-30 5.820 7.910 5.360 7.660 253,304.330
2017-10-31 8.070 8.120 5.440 5.720 193,097.930
2017-11-01 5.980 6.100 5.620 5.930 76,751.040
2017-11-02 6.180 6.220 5.890 5.970 44,054.120
2017-11-03 6.080 7.540 4.770 5.510 62,783.920
2017-11-04 5.670 5.740 4.120 4.650 252,245.570
2017-11-05 4.660 4.790 4.290 4.430 134,652.460
2017-11-06 4.170 4.420 3.970 4.400 166,996.100
2017-11-07 4.490 4.830 4.120 4.540 82,902.760
2017-11-08 4.750 4.790 4.180 4.750 6,613.710
2017-11-09 4.550 5.350 4.550 4.960 84,554.560
2017-11-10 4.570 4.880 4.270 4.880 173,429.830
2017-11-11 4.710 4.730 4.250 4.690 106,420.980
2017-11-12 4.350 4.500 3.860 4.270 92,816.430
2017-11-13 4.740 4.890 4.040 4.190 84,937.460
2017-11-14 4.240 4.540 4.170 4.370 79,762.590
2017-11-15 4.820 4.820 4.070 4.230 141,486.180
2017-11-16 4.570 4.640 4.010 4.540 143,971.390
2017-11-17 4.450 4.710 3.930 4.430 130,359.040
2017-11-18 4.480 4.610 4.440 4.600 161,114.910
2017-11-19 4.760 4.990 4.340 4.360 133,751.810
2017-11-20 4.470 4.640 4.380 4.540 144,831.670
2017-11-21 4.460 4.460 3.890 4.190 153,505.380
2017-11-22 4.260 4.510 4.200 4.410 140,185.920
2017-11-23 4.290 4.320 4.070 4.100 196,884.990
2017-11-24 4.200 4.220 3.450 4.210 140,292.780
2017-11-25 4.500 4.620 4.400 4.550 166,540.920
2017-11-26 4.840 4.880 4.390 4.540 151,963.060
2017-11-27 4.740 4.750 4.080 4.260 209,495.430
2017-11-28 4.340 4.340 4.000 4.140 180,634.040
2017-11-29 4.110 4.330 3.680 3.840 159,975.550
2017-11-30 3.890 3.980 3.670 3.790 173,117.190
2017-12-01 4.140 4.530 4.100 4.260 203,939.360
2017-12-02 4.280 4.470 4.250 4.320 161,513.350
2017-12-03 4.450 4.600 3.950 4.600 173,543.790
2017-12-04 4.750 4.790 4.050 4.140 113,159.120
2017-12-05 4.150 4.440 3.970 4.060 149,945.950
2017-12-06 4.790 4.940 4.200 4.220 170,859.400
2017-12-07 5.170 5.220 0.037 4.030 215,519.080
2017-12-08 3.840 4.810 3.670 4.500 226,390.640
2017-12-09 4.160 4.610 4.160 4.450 211,863.830
2017-12-10 4.510 4.580 4.220 4.340 191,152.870
2017-12-11 4.820 4.980 4.660 4.940 358,573.700
2017-12-12 5.050 5.230 4.630 5.080 236,405.880
2017-12-13 4.850 4.910 3.260 4.450 329,019.870
2017-12-14 4.500 4.990 4.500 4.990 301,643.500
2017-12-15 5.330 5.490 4.360 5.330 414,854.950
2017-12-16 5.860 6.080 5.110 5.200 254,679.520
2017-12-17 5.120 5.900 5.120 5.410 209,317.610
2017-12-18 5.390 7.720 5.160 6.490 519,866.910
2017-12-19 6.000 6.550 5.650 5.800 307,061.740
2017-12-20 5.450 6.810 5.370 6.520 421,266.200
2017-12-21 6.190 6.570 5.940 6.430 274,526.730
2017-12-22 5.620 5.740 4.240 5.430 300,977.240
2017-12-23 5.720 6.330 5.700 6.090 329,631.050
2017-12-24 5.830 5.900 4.960 5.460 340,889.590
2017-12-25 5.470 5.810 5.470 5.770 301,491.670
2017-12-26 6.580 6.620 5.480 5.910 345,107.300
2017-12-27 5.790 6.690 5.410 6.030 331,217.710
2017-12-28 5.630 6.250 5.620 6.210 265,652.560
2017-12-29 6.210 6.220 5.930 6.060 255,802.660
2017-12-30 5.270 5.670 5.200 5.410 268,011.720
2017-12-31 5.980 5.990 5.550 5.940 307,079.530
2018-01-01 5.760 6.120 5.270 6.040 314,497.610
2018-01-02 6.630 7.440 6.390 6.660 360,170.400
2018-01-03 6.840 7.630 6.570 7.440 323,678.760
2018-01-04 7.450 8.420 7.190 8.420 267,269.910
2018-01-05 9.400 11.870 7.550 7.640 254,231.540
2018-01-06 7.750 8.610 7.730 8.260 377,468.210
2018-01-07 7.810 9.510 7.810 9.200 514,955.830
2018-01-08 8.490 10.190 8.450 10.100 380,637.490
2018-01-09 9.750 11.790 9.470 11.750 679,217.210
2018-01-10 12.110 12.230 10.910 11.460 561,284.790
2018-01-11 10.220 10.900 9.670 10.190 263,543.970
2018-01-12 10.480 11.320 10.090 11.030 256,581.960
2018-01-13 11.350 11.390 10.060 10.930 259,759.320
2018-01-14 10.490 10.870 10.230 10.350 202,845.720
2018-01-15 10.350 10.440 9.660 10.040 190,520.450
2018-01-16 8.310 8.350 7.380 7.550 226,239.680
2018-01-17 7.470 7.970 6.620 7.960 219,101.470
2018-01-18 7.970 8.310 7.730 8.070 190,425.930
2018-01-19 8.320 8.620 7.890 7.970 144,183.600
2018-01-20 8.840 8.920 8.360 8.640 177,746.400
2018-01-21 7.810 8.420 7.610 8.020 166,280.340
2018-01-22 7.510 7.710 7.120 7.360 143,217.360
2018-01-23 7.390 7.570 7.200 7.470 120,745.380
2018-01-24 7.870 8.150 7.580 8.140 150,195.450
2018-01-25 7.960 8.230 7.840 8.070 133,775.260
2018-01-26 8.010 8.010 7.680 7.720 172,334.800
2018-01-27 7.970 8.220 7.900 8.150 153,683.330
2018-01-28 8.370 8.440 7.850 7.860 150,871.050
2018-01-29 7.510 8.810 6.850 7.330 47,009.120
2018-01-30 6.590 7.520 6.160 7.010 82,208.860
2018-01-31 7.090 7.790 6.430 6.430 64,659.370
2018-02-01 6.360 9.520 5.610 6.050 22,032.950
2018-02-02 5.890 6.120 5.370 6.060 85,861.530
2018-02-03 6.320 6.330 5.430 5.560 174,348.310
2018-02-04 4.930 5.650 4.770 5.210 140,494.940
2018-02-05 4.400 4.840 4.160 4.460 157,135.660
2018-02-06 4.950 5.010 4.240 4.290 155,591.050
2018-02-07 4.230 4.870 4.190 4.700 57,773.760
2018-02-08 5.110 5.870 4.990 5.010 57,704.830
2018-02-09 5.270 5.400 5.130 5.220 54,763.490
2018-02-10 5.140 5.400 4.720 5.350 39,256.370
2018-02-11 5.050 5.200 4.790 4.920 46,853.850
2018-02-12 5.420 5.580 5.350 5.480 53,115.780
2018-02-13 5.280 5.810 5.210 5.530 68,655.230
2018-02-14 6.140 6.320 5.940 5.940 32,253.610
2018-02-15 6.280 6.520 6.020 6.200 42,945.540
2018-02-16 6.360 6.570 6.190 6.320 26,289.370
2018-02-17 6.880 7.050 6.690 6.940 63,392.530
2018-02-18 6.520 7.130 6.280 6.460 77,535.570
2018-02-19 6.930 8.360 6.680 6.760 92,593.480
2018-02-20 6.800 6.870 6.350 6.460 23,556.520
2018-02-21 6.010 6.130 5.910 6.020 96,275.330
2018-02-22 5.660 5.920 5.570 5.800 58,607.840
2018-02-23 5.990 6.700 5.990 6.390 79,855.000
2018-02-24 6.100 6.250 6.010 6.170 75,548.130
2018-02-25 6.110 6.660 5.860 6.060 88,952.440
2018-02-26 6.520 6.650 3.810 6.390 36,375.590
2018-02-27 6.560 6.700 5.980 6.390 101,241.310
2018-02-28 6.240 6.420 6.210 6.310 65,839.550
2018-03-01 6.670 6.680 6.390 6.460 83,065.650
2018-03-02 6.520 6.800 6.230 6.450 105,487.940
2018-03-03 6.700 6.910 6.700 6.790 83,714.520
2018-03-04 6.810 6.970 6.710 6.850 98,917.700
2018-03-05 6.810 6.940 6.010 6.780 97,490.370
2018-03-06 6.360 6.560 6.320 6.400 41,559.100
2018-03-07 5.920 6.010 5.820 5.930 39,740.010
2018-03-08 5.560 5.710 5.460 5.460 43,500.970
2018-03-09 5.420 5.640 5.310 5.470 77,039.700
2018-03-10 5.200 5.320 5.060 5.110 96,165.450
2018-03-11 5.540 5.710 5.390 5.390 111,067.470
2018-03-12 5.170 5.520 5.160 5.360 93,276.380
2018-03-13 5.370 5.560 5.330 5.510 91,052.920
2018-03-14 4.950 5.150 4.710 4.770 70,806.550
2018-03-15 4.800 5.000 4.740 4.860 72,548.090
2018-03-16 4.870 4.970 4.870 4.960 81,468.050
2018-03-17 4.720 4.940 4.710 4.780 86,148.750
2018-03-18 4.980 4.990 4.590 4.700 107,427.010
2018-03-19 4.930 5.280 4.880 5.160 66,182.570
2018-03-20 5.340 5.540 5.270 5.370 23,130.250
2018-03-21 5.370 5.560 5.000 5.260 110,023.420
2018-03-22 5.150 5.200 5.080 5.130 81,836.580
2018-03-23 5.250 5.630 4.830 4.990 96,910.540
2018-03-24 4.790 5.130 4.780 5.130 97,067.810
2018-03-25 5.080 5.100 4.870 5.000 99,788.000
2018-03-26 4.810 4.880 4.720 4.800 82,293.170
2018-03-27 4.600 4.690 4.410 4.660 90,427.810
2018-03-28 4.750 4.790 4.360 4.650 97,551.420
2018-03-29 4.150 4.190 4.080 4.170 71,136.070
2018-03-30 4.020 4.090 3.890 3.940 66,859.160
2018-03-31 3.990 4.050 3.930 4.050 71,505.180
2018-04-01 3.980 4.030 3.780 3.820 81,268.060
2018-04-02 3.950 3.970 3.570 3.710 92,634.950
2018-04-03 3.900 3.950 3.830 3.940 93,210.590
2018-04-04 3.610 3.960 3.610 3.840 73,570.750
2018-04-05 3.830 3.850 3.460 3.620 69,976.410
2018-04-06 3.540 3.610 3.320 3.580 66,707.720
2018-04-07 3.730 4.100 3.680 3.820 43,623.480
2018-04-08 3.900 3.920 3.610 3.860 84,967.790
2018-04-09 3.720 3.950 3.710 3.910 68,015.230
2018-04-10 3.960 4.050 3.850 4.050 90,485.990
2018-04-11 4.120 4.240 4.050 4.200 68,200.780
2018-04-12 4.780 4.900 4.660 4.890 57,547.620
2018-04-13 4.870 5.130 4.870 5.130 66,497.160
2018-04-14 5.210 5.400 5.180 5.250 75,684.740
2018-04-15 5.480 5.580 5.340 5.470 84,957.630
2018-04-16 5.280 5.410 5.250 5.340 69,358.750
2018-04-17 5.240 5.370 5.150 5.150 71,436.420
2018-04-18 5.330 5.590 5.240 5.410 94,093.910
2018-04-19 5.480 5.570 5.410 5.520 81,233.150
2018-04-20 5.900 6.220 5.900 6.120 115,076.070
2018-04-21 6.160 6.180 5.830 5.900 94,229.370
2018-04-22 5.820 6.180 5.800 6.080 70,474.010
2018-04-23 6.180 6.240 5.750 6.090 64,405.340
2018-04-24 6.560 6.590 5.850 6.030 121,454.510
2018-04-25 5.550 5.600 5.290 5.370 100,324.490
2018-04-26 5.620 5.770 5.600 5.670 86,377.520
2018-04-27 5.460 5.540 2.680 4.800 161,785.540
2018-04-28 5.030 5.420 4.990 5.350 92,374.540
2018-04-29 5.380 5.520 5.360 5.470 86,850.580
2018-04-30 5.380 5.550 5.320 5.470 106,012.920
2018-05-01 5.370 5.400 5.240 5.300 91,431.410
2018-05-02 5.390 5.740 5.260 5.680 183,611.960
2018-05-03 6.000 7.280 5.960 6.650 192,662.470
2018-05-04 6.620 8.280 6.280 6.530 158,845.250
2018-05-05 6.630 8.580 6.510 8.280 336,486.370
2018-05-06 8.160 8.170 6.420 6.440 127,203.520
2018-05-07 6.260 6.360 4.510 4.890 162,566.830
2018-05-08 4.800 5.170 4.780 5.070 107,068.970
2018-05-09 5.140 5.240 4.520 4.570 102,033.890
2018-05-10 4.430 4.480 4.310 4.330 83,964.630
2018-05-11 4.040 4.250 3.970 4.230 102,678.600
2018-05-12 4.260 4.370 4.160 4.160 51,294.510
2018-05-13 4.200 4.220 4.030 4.100 34,137.580
2018-05-14 4.090 4.250 3.920 3.990 114,157.170
2018-05-15 3.900 3.970 3.820 3.900 105,225.510
2018-05-16 3.830 3.970 3.830 3.940 101,398.740
2018-05-17 3.810 3.870 3.770 3.850 79,070.950
2018-05-18 3.930 4.000 3.720 3.930 99,437.800
2018-05-19 3.930 4.080 3.780 4.070 49,026.080
2018-05-20 4.210 4.760 4.050 4.080 124,051.220
2018-05-21 4.030 4.060 3.920 4.010 86,305.310
2018-05-22 3.800 3.850 3.610 3.750 82,986.940
2018-05-23 3.530 3.640 3.150 3.310 95,445.310
2018-05-24 3.350 3.470 3.330 3.450 47,958.280
2018-05-25 3.400 3.510 3.230 3.260 92,582.600
2018-05-26 3.210 3.290 3.200 3.230 51,987.040
2018-05-27 3.230 3.250 3.090 3.090 63,579.620
2018-05-28 2.980 2.990 2.520 2.850 80,272.100
2018-05-29 2.990 3.130 2.970 3.130 65,831.910
2018-05-30 3.090 3.110 2.880 2.970 81,273.810
2018-05-31 3.020 3.120 2.960 3.060 81,275.960
2018-06-01 3.070 3.190 3.000 3.030 88,001.710
2018-06-02 3.080 3.140 3.070 3.120 83,099.020
2018-06-03 3.150 3.250 3.090 3.240 93,974.000
2018-06-04 3.150 3.330 3.150 3.260 90,178.320
2018-06-05 3.310 3.360 3.280 3.330 89,479.030
2018-06-06 3.340 3.360 3.190 3.290 72,241.720
2018-06-07 3.310 3.330 3.190 3.240 61,140.360
2018-06-08 3.210 3.310 3.050 3.260 90,226.730
2018-06-09 3.210 3.390 3.180 3.180 93,232.700
2018-06-10 2.870 2.950 2.860 2.940 65,915.890
2018-06-11 2.990 3.030 2.760 2.840 50,478.560
2018-06-12 2.700 2.750 2.620 2.620 59,576.280
2018-06-13 2.520 2.640 2.190 2.620 38,788.520
2018-06-14 2.760 2.800 2.530 2.760 69,014.930
2018-06-15 2.650 2.660 2.560 2.600 44,286.530
2018-06-16 2.650 2.660 2.480 2.490 63,423.210
2018-06-17 2.470 2.510 2.430 2.440 29,582.020
2018-06-18 2.540 2.540 2.440 2.510 29,483.340
2018-06-19 2.520 2.580 2.500 2.550 26,936.590
2018-06-20 2.560 2.750 2.530 2.530 34,809.360
2018-06-21 2.510 2.520 2.350 2.420 38,150.740
2018-06-22 2.170 2.220 2.010 2.030 25,085.420
2018-06-23 2.060 2.070 2.000 2.010 31,491.390
2018-06-24 2.010 2.020 1.850 1.870 42,012.220
2018-06-25 1.900 2.060 1.880 1.920 75,215.920
2018-06-26 1.870 1.880 1.830 1.860 57,076.890
2018-06-27 1.880 2.430 1.870 2.030 71,250.620
2018-06-28 1.940 1.950 1.850 1.880 47,767.320
2018-06-29 1.990 2.040 1.960 2.040 41,839.670
2018-06-30 2.100 2.150 2.050 2.060 51,842.760
2018-07-01 2.040 2.070 2.000 2.010 63,645.100
2018-07-02 2.090 2.110 2.070 2.110 68,655.350
2018-07-03 2.080 2.120 2.070 2.100 74,240.120
2018-07-04 2.120 2.140 1.980 2.050 48,459.680
2018-07-05 2.030 2.040 1.620 1.990 69,830.990
2018-07-06 2.010 2.120 1.990 2.070 51,849.070
2018-07-07 2.120 2.130 2.060 2.070 57,373.280
2018-07-08 2.050 2.080 2.050 2.080 52,707.260
2018-07-09 2.060 2.070 1.950 2.020 52,701.070
2018-07-10 1.910 1.910 1.590 1.800 49,437.740
2018-07-11 1.830 1.870 1.820 1.840 46,945.130
2018-07-12 1.800 1.820 1.770 1.770 47,784.320
2018-07-13 1.760 1.820 1.760 1.810 51,795.180
2018-07-14 1.810 1.820 1.580 1.730 59,754.360
2018-07-15 1.760 1.900 1.750 1.880 91,182.710
2018-07-16 1.990 2.170 1.990 2.020 72,416.780
2018-07-17 2.200 2.210 2.010 2.040 63,961.810
2018-07-18 2.050 2.060 2.000 2.000 65,736.680
2018-07-19 2.030 2.030 1.850 1.860 58,844.020
2018-07-20 1.830 1.870 1.800 1.810 62,669.510
2018-07-21 1.830 1.890 1.830 1.880 65,985.860
2018-07-22 1.880 1.900 1.860 1.900 54,124.050
2018-07-23 1.990 1.990 1.890 1.890 58,125.660
2018-07-24 2.060 2.070 1.930 1.980 52,737.640
2018-07-25 1.920 1.980 1.880 1.940 62,725.980
2018-07-26 1.890 1.950 1.870 1.940 59,309.350
2018-07-27 2.000 2.020 1.960 1.960 55,240.270
2018-07-28 1.980 1.980 1.890 1.910 51,184.770
2018-07-29 1.900 1.960 1.890 1.950 26,449.980
2018-07-30 1.940 1.960 1.730 1.910 32,996.070
2018-07-31 1.810 1.810 1.690 1.770 47,119.930
2018-08-01 1.750 1.750 1.660 1.710 37,177.550
2018-08-02 1.690 1.720 1.670 1.680 31,612.780
2018-08-03 1.650 1.660 1.560 1.570 37,917.340
2018-08-04 1.490 1.500 1.410 1.490 41,694.420
2018-08-05 1.500 1.520 1.260 1.300 29,647.840
2018-08-06 1.280 1.340 1.280 1.330 28,781.610
2018-08-07 1.280 1.300 1.220 1.280 28,485.270
2018-08-08 1.200 1.220 1.160 1.170 37,433.060
2018-08-09 1.210 1.210 1.110 1.110 33,823.000
2018-08-10 1.040 1.130 1.040 1.110 31,326.340
2018-08-11 1.120 1.120 1.010 1.020 27,640.330
2018-08-12 1.030 1.080 1.030 1.070 31,813.540
2018-08-13 1.060 1.060 0.898 0.901 31,007.490
2018-08-14 0.892 0.914 0.875 0.895 33,458.870
2018-08-15 0.906 0.955 0.902 0.949 35,496.580
2018-08-16 0.956 0.966 0.945 0.962 33,799.980
2018-08-17 1.000 1.070 1.000 1.070 45,395.890
2018-08-18 1.040 1.060 0.921 1.020 40,454.360
2018-08-19 1.030 1.080 1.020 1.070 27,588.680
2018-08-20 1.030 1.040 0.883 0.884 67,087.270
2018-08-21 0.915 0.969 0.887 0.902 36,535.160
2018-08-22 0.885 0.966 0.832 0.849 34,313.690
2018-08-23 0.872 0.942 0.861 0.902 41,530.380
2018-08-24 0.925 0.982 0.857 0.870 46,755.960
2018-08-25 0.875 0.915 0.869 0.871 30,831.440
2018-08-26 0.868 0.894 0.864 0.868 35,475.600
2018-08-27 0.893 0.923 0.871 0.873 41,321.680
2018-08-28 0.895 0.901 0.854 0.890 43,767.690
2018-08-29 0.885 0.897 0.807 0.836 36,289.180
2018-08-30 0.829 0.839 0.753 0.753 30,451.850
2018-08-31 0.756 0.786 0.708 0.720 42,944.750
2018-09-01 0.738 0.772 0.738 0.759 35,172.430
2018-09-02 0.769 0.782 0.751 0.756 34,702.300
2018-09-03 0.753 0.796 0.739 0.742 32,855.720
2018-09-04 0.752 0.757 0.716 0.719 35,239.390
2018-09-05 0.654 0.660 0.621 0.622 22,308.750
2018-09-06 0.602 0.607 0.582 0.587 35,383.650
2018-09-07 0.578 0.590 0.562 0.578 35,277.780
2018-09-08 0.559 0.620 0.539 0.586 36,760.280
2018-09-09 0.591 0.671 0.557 0.559 31,338.560
2018-09-10 0.566 0.580 0.503 0.530 35,695.870
2018-09-11 0.528 0.535 0.516 0.520 32,231.780
2018-09-12 0.523 0.526 0.486 0.500 25,660.530
2018-09-13 0.512 0.549 0.508 0.545 30,412.140
2018-09-14 0.545 0.580 0.543 0.563 26,447.790
2018-09-15 0.566 0.599 0.555 0.571 28,739.680
2018-09-16 0.569 0.570 0.553 0.564 33,773.030
2018-09-17 0.543 0.613 0.540 0.586 36,136.270
2018-09-18 0.594 0.672 0.508 0.620 41,701.310
2018-09-19 0.625 0.627 0.512 0.599 35,543.580
2018-09-20 0.609 0.625 0.603 0.622 31,286.300
2018-09-21 0.647 0.668 0.630 0.659 36,329.220
2018-09-22 0.655 0.671 0.622 0.669 38,947.420
2018-09-23 0.668 0.669 0.536 0.558 32,269.150
2018-09-24 0.548 0.695 0.511 0.678 51,130.860
2018-09-25 0.663 0.681 0.559 0.566 29,295.700
2018-09-26 0.568 0.606 0.558 0.591 33,366.260
2018-09-27 0.611 0.642 0.611 0.632 30,979.380
2018-09-28 0.627 0.630 0.540 0.540 17,029.910
2018-09-29 0.537 0.570 0.501 0.526 2,131.330
2018-09-30 0.527 0.589 0.439 0.477 1,018.920
2018-10-01 0.475 0.536 0.390 0.462 981.170
2018-10-02 0.457 0.470 0.400 0.405 535.290
2018-10-03 0.403 0.422 0.354 0.410 2,948.420
2018-10-04 0.416 0.459 0.416 0.458 374.120
2018-10-05 0.462 0.462 0.462 0.462 0.000
2018-10-06 0.459 0.509 0.357 0.509 506.190
2018-10-07 0.510 0.550 0.464 0.474 322.050
2018-10-08 0.478 0.502 0.468 0.502 236.800
2018-10-09 0.500 0.551 0.500 0.551 4.410
2018-10-10 0.547 0.548 0.467 0.548 272.290
2018-10-11 0.517 0.517 0.475 0.484 169.550
2018-10-12 0.487 0.487 0.442 0.463 117.960
2018-10-13 0.464 0.488 0.428 0.428 29.950
2018-10-14 0.429 0.471 0.429 0.471 511.510
2018-10-15 0.496 0.542 0.430 0.434 1,819.160
2018-10-16 0.432 0.476 0.432 0.476 108.460
2018-10-17 0.475 0.493 0.475 0.475 199.760
2018-10-18 0.468 0.468 0.468 0.468 0.000
2018-10-19 0.467 0.473 0.424 0.461 767.140
2018-10-20 0.463 0.529 0.454 0.529 57.480
2018-10-21 0.530 0.530 0.456 0.456 321.720
2018-10-22 0.454 0.500 0.429 0.500 472.870
2018-10-23 0.436 0.546 0.436 0.546 61.150
2018-10-24 0.583 0.589 0.453 0.453 157.910
2018-10-25 0.452 0.493 0.452 0.452 37.450
2018-10-26 0.452 0.605 0.452 0.482 43.590
2018-10-27 0.483 0.621 0.460 0.621 72.730
2018-10-28 0.621 0.634 0.427 0.496 994.920
2018-10-29 0.484 0.484 0.385 0.432 410.250
2018-10-30 0.432 0.435 0.385 0.435 1,953.190
2018-10-31 0.437 0.458 0.427 0.430 999.290
2018-11-01 0.433 0.441 0.383 0.392 1,289.820
2018-11-02 0.393 0.414 0.393 0.403 354.950
2018-11-03 0.402 0.416 0.390 0.416 88.590
2018-11-04 0.422 0.445 0.414 0.445 135.250
2018-11-05 0.443 0.461 0.394 0.450 1,514.310
2018-11-06 0.454 0.455 0.334 0.410 1,877.730
2018-11-07 0.413 0.507 0.410 0.424 4,099.370
2018-11-08 0.419 0.461 0.400 0.461 7,276.990
2018-11-09 0.456 0.456 0.408 0.415 635.390
2018-11-10 0.416 0.416 0.377 0.393 9,230.340
2018-11-11 0.394 0.394 0.375 0.378 3,123.860
2018-11-12 0.376 0.376 0.346 0.365 7,159.980
2018-11-13 0.363 0.431 0.336 0.389 7,650.460
2018-11-14 0.352 0.365 0.322 0.353 907.500
2018-11-15 0.347 0.396 0.337 0.396 546.200
2018-11-16 0.392 0.392 0.392 0.392 0.000
2018-11-17 0.390 0.390 0.354 0.355 797.150
2018-11-18 0.358 0.361 0.358 0.361 60.630
2018-11-19 0.309 0.341 0.277 0.277 168.350
2018-11-20 0.256 0.304 0.256 0.304 0.540
2018-11-21 0.314 0.314 0.271 0.282 1,643.070
2018-11-22 0.265 0.268 0.260 0.260 119.110
2018-11-23 0.261 0.261 0.256 0.256 159.100
2018-11-24 0.227 0.227 0.227 0.227 0.000
2018-11-25 0.236 0.268 0.236 0.236 668.590
2018-11-26 0.223 0.256 0.223 0.223 1,855.970
2018-11-27 0.219 0.256 0.219 0.238 578.620
2018-11-28 0.265 0.285 0.265 0.279 924.030
2018-11-29 0.280 0.429 0.280 0.286 3,171.620
2018-11-30 0.268 0.279 0.264 0.264 356.020
2018-12-01 0.276 0.284 0.269 0.284 187.790
2018-12-02 0.281 0.281 0.249 0.267 1,505.930
2018-12-03 0.249 0.254 0.213 0.254 108.900
2018-12-04 0.259 0.259 0.250 0.253 149.900
2018-12-05 0.240 0.240 0.236 0.236 360.600
2018-12-06 0.220 0.220 0.214 0.214 345.600
2018-12-07 0.210 0.267 0.210 0.228 720.840
2018-12-08 0.231 0.231 0.217 0.218 27.740
2018-12-09 0.227 0.245 0.227 0.233 16.770
2018-12-10 0.225 0.260 0.206 0.206 135.040
2018-12-11 0.202 0.235 0.202 0.235 11.770
2018-12-12 0.241 0.241 0.239 0.239 8.680
2018-12-13 0.227 0.330 0.227 0.248 442.200
2018-12-14 0.243 0.243 0.243 0.243 0.000
2018-12-15 0.243 0.243 0.240 0.240 64.110
2018-12-16 0.242 0.259 0.242 0.253 307.470
2018-12-17 0.276 0.284 0.231 0.284 962.190
2018-12-18 0.298 0.309 0.286 0.304 1,887.610
2018-12-19 0.306 0.315 0.299 0.299 371.370
2018-12-20 0.331 0.350 0.331 0.331 0.994
2018-12-21 0.312 0.330 0.312 0.330 154.580
2018-12-22 0.343 0.346 0.324 0.324 304.560
2018-12-23 0.321 0.400 0.298 0.400 1,522.280
2018-12-24 0.408 0.440 0.385 0.412 606.560
2018-12-25 0.387 0.387 0.382 0.382 4.580
2018-12-26 0.383 0.383 0.383 0.383 0.000
2018-12-27 0.363 0.363 0.363 0.363 0.000
2018-12-28 0.393 0.409 0.373 0.377 260.680
2018-12-29 0.362 0.418 0.362 0.418 308.680
2018-12-30 0.429 0.429 0.420 0.425 33.670
2018-12-31 0.409 0.409 0.323 0.323 7.450
2019-01-01 0.335 0.401 0.281 0.349 6,423.880
2019-01-02 0.351 0.393 0.351 0.393 609.500
2019-01-03 0.381 0.381 0.381 0.381 0.000
2019-01-04 0.385 0.385 0.310 0.325 403.500
2019-01-05 0.324 0.347 0.324 0.347 1.390
2019-01-06 0.369 0.369 0.348 0.348 30.240
2019-01-07 0.343 0.343 0.320 0.335 196.420
2019-01-08 0.334 0.334 0.328 0.334 123.430
2019-01-09 0.334 0.334 0.334 0.334 0.000
2019-01-10 0.303 0.303 0.293 0.293 1.460
2019-01-11 0.293 0.323 0.293 0.323 16.290
2019-01-12 0.322 0.322 0.322 0.322 0.000
2019-01-13 0.312 0.312 0.277 0.277 3.320
2019-01-14 0.289 0.289 0.289 0.289 2.310
2019-01-15 0.283 0.299 0.283 0.299 8.430
2019-01-16 0.301 0.301 0.299 0.299 42.430
2019-01-17 0.302 0.302 0.302 0.302 0.000
2019-01-18 0.299 0.299 0.283 0.286 98.230
2019-01-19 0.292 0.305 0.292 0.305 0.305
2019-01-20 0.292 0.292 0.259 0.272 480.010
2019-01-21 0.272 0.279 0.259 0.259 197.880
2019-01-22 0.261 0.261 0.260 0.260 3.120
2019-01-23 0.258 0.283 0.258 0.283 0.410
2019-01-24 0.285 0.296 0.282 0.282 916.960
2019-01-25 0.280 0.286 0.276 0.280 135.840
2019-01-26 0.281 0.281 0.281 0.281 0.000
2019-01-27 0.278 0.278 0.278 0.278 0.000
2019-01-28 0.269 0.269 0.233 0.259 453.460
2019-01-29 0.256 0.268 0.256 0.268 164.740
2019-01-30 0.272 0.272 0.210 0.210 112.270
2019-01-31 0.208 0.208 0.208 0.208 0.000
2019-02-01 0.209 0.276 0.209 0.234 22.150
2019-02-02 0.237 0.268 0.237 0.268 430.030
2019-02-03 0.263 0.277 0.231 0.277 5,677.120
2019-02-04 0.275 0.278 0.265 0.265 673.370
2019-02-05 0.266 0.279 0.247 0.265 635.860
2019-02-06 0.261 0.261 0.236 0.252 60.380
2019-02-07 0.250 0.259 0.244 0.248 3.220
2019-02-08 0.269 0.292 0.269 0.279 70.790
2019-02-09 0.278 0.289 0.278 0.278 1.390
2019-02-10 0.280 0.280 0.272 0.272 320.610
2019-02-11 0.266 0.266 0.261 0.261 144.030
2019-02-12 0.262 0.264 0.259 0.261 401.170
2019-02-13 0.260 0.266 0.259 0.266 36.390
2019-02-14 0.265 0.269 0.230 0.267 101.540
2019-02-15 0.267 0.270 0.267 0.270 13.210
2019-02-16 0.271 0.281 0.263 0.263 8.940
2019-02-17 0.267 0.267 0.242 0.242 5.540
2019-02-18 0.258 0.313 0.258 0.313 569.260
2019-02-19 0.314 0.314 0.252 0.270 52.780
2019-02-20 0.274 0.338 0.137 0.294 1,870.130
2019-02-21 0.291 0.324 0.273 0.302 316.610

Cryptocurrency Converter & Calculator

=