Rank 1362
OmiseGo (OMG)
OMG
Just now
$ 16.190 (-4.03%)
Mkt. Cap.
$ 2.27 B
Vol. 24H
OMG 274.25 K ($ 4.5 M)
Open 24h
$ 16.870
Low/High 24h
$ 15.930 - $ 17.080
Last trade
OMG 3.000 ( $ 48.477) / Bitfinex
Loading chart ...

Twitter

Reddit

Website Live Widget For OmiseGo (OMG)

OmiseGo (OMG)
16.190 USD (-4.0308239478%)
Rank

1362
MARKET CAP

$ 2.27 B
VOLUME (24H)

$ 4.5 M

Historical data for OmiseGo (OMG)

Currency in USD
Open/Close in

From: To:

Date Open High Low Close Volume
14-07-2017 0.500 0.700 0.450 0.553 63,560.300
15-07-2017 0.553 0.698 0.420 0.426 389,516.310
16-07-2017 0.426 0.521 0.315 0.380 360,563.760
17-07-2017 0.380 0.594 0.375 0.582 533,514.640
18-07-2017 0.582 0.900 0.546 0.751 1,492,007.600
19-07-2017 0.751 0.812 0.560 0.561 638,513.770
20-07-2017 0.561 0.737 0.561 0.652 577,705.600
21-07-2017 0.652 0.785 0.630 0.746 319,893.300
22-07-2017 0.746 0.900 0.735 0.870 890,044.130
23-07-2017 0.870 1.620 0.840 1.480 3,349,031.590
24-07-2017 1.480 1.640 1.260 1.520 2,990,349.580
25-07-2017 1.520 1.550 1.040 1.220 1,911,084.040
26-07-2017 1.220 1.300 1.020 1.190 1,141,496.750
27-07-2017 1.190 1.430 1.190 1.360 1,250,362.410
28-07-2017 1.360 1.410 1.100 1.160 865,129.900
29-07-2017 1.160 1.290 1.100 1.280 408,030.660
30-07-2017 1.280 1.330 1.170 1.190 241,043.390
31-07-2017 1.190 1.250 1.130 1.220 360,618.570
01-08-2017 1.220 1.380 1.160 1.330 893,055.460
02-08-2017 1.330 1.390 1.270 1.390 659,722.980
03-08-2017 1.390 2.120 1.340 1.950 3,190,543.730
04-08-2017 1.950 3.120 1.910 2.810 7,713,494.470
05-08-2017 2.810 3.900 2.150 3.600 19,644,540.910
06-08-2017 3.600 3.650 2.510 2.730 6,796,669.330
07-08-2017 2.730 3.260 2.600 3.050 7,522,150.610
08-08-2017 3.050 3.830 3.040 3.670 10,319,336.600
09-08-2017 3.670 3.710 3.210 3.430 5,386,561.100
10-08-2017 3.430 6.600 3.350 5.930 58,237,604.940
11-08-2017 5.930 7.750 5.270 7.250 46,096,092.390
12-08-2017 7.250 7.630 5.780 6.200 23,658,680.410
13-08-2017 6.200 7.500 5.240 6.880 28,670,218.210
14-08-2017 6.880 7.470 6.300 7.030 19,933,848.150
15-08-2017 7.030 7.130 6.080 6.720 15,320,948.940
16-08-2017 6.720 9.250 6.670 8.850 48,311,239.430
17-08-2017 8.850 9.550 8.270 8.320 28,595,813.840
18-08-2017 8.320 8.450 6.080 7.250 30,274,828.400
19-08-2017 7.250 8.000 6.230 7.820 16,114,310.500
20-08-2017 7.820 8.900 7.140 8.480 16,196,539.790
21-08-2017 8.480 8.600 7.270 7.650 14,791,376.910
22-08-2017 7.650 7.730 6.800 7.600 10,541,972.270
23-08-2017 7.600 8.680 7.490 8.190 17,853,551.420
24-08-2017 8.190 8.450 7.890 8.380 6,091,367.670
25-08-2017 8.380 8.500 7.930 8.180 5,961,400.770
26-08-2017 8.180 8.400 7.770 8.280 6,855,687.190
27-08-2017 8.280 8.380 7.990 8.340 4,904,735.130
28-08-2017 8.340 8.970 8.080 8.620 12,555,424.420
29-08-2017 8.620 9.760 8.440 9.480 23,176,534.750
30-08-2017 9.480 11.810 9.420 11.240 47,328,325.120
31-08-2017 11.240 12.200 10.750 11.820 22,121,593.450
01-09-2017 11.820 12.690 11.650 12.010 24,680,697.770
02-09-2017 12.010 12.120 9.800 10.850 25,935,294.180
03-09-2017 10.850 11.400 9.540 10.740 19,435,910.920
04-09-2017 10.740 10.740 7.330 8.810 52,613,357.490
05-09-2017 8.810 11.440 7.610 10.990 39,422,115.420
06-09-2017 10.990 11.900 10.300 11.600 33,298,852.690
07-09-2017 11.600 13.690 10.710 12.790 49,142,310.670
08-09-2017 12.790 13.490 10.360 11.440 46,040,758.050
09-09-2017 11.440 12.400 10.810 12.310 21,901,521.310
10-09-2017 12.310 12.400 10.580 11.380 21,416,014.580
11-09-2017 11.380 12.050 11.000 11.370 15,124,017.000
12-09-2017 11.370 13.700 10.920 11.680 41,246,918.930
13-09-2017 11.680 11.680 9.430 10.550 34,206,997.650
14-09-2017 10.550 11.140 7.550 8.100 48,946,044.380
15-09-2017 8.100 10.550 6.500 9.990 76,352,392.860
16-09-2017 9.990 10.670 9.210 9.900 36,667,891.480
17-09-2017 9.900 10.340 8.940 9.830 22,346,693.020
18-09-2017 9.830 11.400 9.820 10.990 29,224,659.580
19-09-2017 10.990 11.030 9.620 9.930 21,268,885.170
20-09-2017 9.930 9.980 9.030 9.040 16,132,240.530
21-09-2017 9.040 9.400 7.610 8.080 28,952,667.580
22-09-2017 8.080 8.950 7.830 8.610 24,138,490.160
23-09-2017 8.610 9.370 8.320 9.010 16,091,027.260
24-09-2017 9.010 9.140 8.430 8.600 9,937,723.390
25-09-2017 8.600 10.470 8.550 10.020 31,480,613.760
26-09-2017 10.020 10.360 9.630 9.720 12,896,993.170
27-09-2017 9.720 10.600 9.720 10.320 18,951,835.360
28-09-2017 10.320 11.530 10.030 10.460 29,934,653.640
29-09-2017 10.460 10.640 8.920 9.800 29,767,206.400
30-09-2017 9.800 10.340 9.690 10.150 13,315,840.960
01-10-2017 10.150 10.190 9.550 9.860 8,178,359.050
02-10-2017 9.860 10.040 9.070 9.210 15,913,828.130
03-10-2017 9.210 9.320 8.500 9.260 15,067,684.130
04-10-2017 9.260 9.280 8.520 8.680 8,032,342.880
05-10-2017 8.680 9.040 8.180 8.810 8,914,482.370
06-10-2017 8.810 8.910 8.460 8.670 4,722,689.690
07-10-2017 8.670 8.780 8.120 8.530 6,227,161.910
08-10-2017 8.530 8.640 7.610 7.760 10,830,179.850
09-10-2017 7.760 8.140 6.940 7.490 13,631,107.490
10-10-2017 7.490 8.400 7.280 8.090 9,852,712.130
11-10-2017 8.090 9.380 8.090 9.270 20,135,642.730
12-10-2017 9.270 9.590 8.170 8.220 19,173,003.060
13-10-2017 8.220 8.710 8.020 8.300 8,598,710.770
14-10-2017 8.300 8.340 8.000 8.040 5,146,930.720
15-10-2017 8.040 8.270 7.630 7.980 7,035,385.180
16-10-2017 7.980 8.110 7.610 7.820 5,664,192.950
17-10-2017 7.820 8.260 7.640 7.990 8,326,854.770
18-10-2017 7.950 8.080 7.600 7.820 5,808,585.850
19-10-2017 7.820 8.060 7.680 7.840 3,220,209.650
20-10-2017 7.840 7.850 7.270 7.280 5,716,263.340
21-10-2017 7.270 7.450 6.910 7.360 4,783,356.720
22-10-2017 7.360 7.790 7.320 7.650 5,201,687.560
23-10-2017 7.650 7.700 7.050 7.650 4,052,880.540
24-10-2017 7.650 8.700 7.400 8.100 19,073,439.880
25-10-2017 8.100 8.130 7.530 7.610 5,781,000.320
26-10-2017 7.650 7.810 7.420 7.620 5,294,824.910
27-10-2017 7.620 8.100 7.390 7.480 8,664,224.150
28-10-2017 7.480 7.560 7.160 7.170 4,967,115.330
29-10-2017 7.170 7.500 7.120 7.300 4,205,334.230
30-10-2017 7.300 7.430 7.150 7.240 3,812,250.300
31-10-2017 7.240 7.290 6.820 6.840 7,058,543.130
01-11-2017 6.840 6.980 6.020 6.030 15,753,477.570
02-11-2017 6.070 6.710 5.500 6.220 21,169,142.970
03-11-2017 6.220 6.820 6.100 6.710 8,981,199.480
04-11-2017 6.710 6.780 6.350 6.460 4,151,806.450
05-11-2017 6.460 6.490 6.130 6.270 3,467,654.730
06-11-2017 6.270 6.700 6.190 6.450 4,408,236.800
07-11-2017 6.470 6.680 6.070 6.320 4,244,048.790
08-11-2017 6.320 8.220 6.270 7.630 31,649,721.110
09-11-2017 7.620 8.480 7.510 8.030 21,623,235.650
10-11-2017 8.030 8.110 6.680 6.970 21,510,839.870
11-11-2017 6.970 7.560 6.850 7.270 9,840,388.200
12-11-2017 7.260 7.330 6.040 6.580 14,104,776.580
13-11-2017 6.580 7.670 6.540 7.510 14,473,369.040
14-11-2017 7.500 7.900 7.200 7.820 8,174,110.320
15-11-2017 7.820 8.040 7.260 7.730 8,739,337.670
16-11-2017 7.710 7.720 7.100 7.200 6,647,591.340
17-11-2017 7.190 7.790 7.090 7.580 8,598,593.730
18-11-2017 7.580 8.620 7.400 7.920 21,728,320.450
19-11-2017 7.920 8.240 7.630 7.810 7,882,826.770
20-11-2017 7.770 8.200 7.770 8.040 7,651,684.880
21-11-2017 8.040 8.100 7.530 7.650 10,801,157.930
22-11-2017 7.650 8.010 7.620 7.970 5,913,638.680
23-11-2017 7.970 8.180 7.670 7.690 9,172,066.770
24-11-2017 7.690 7.750 7.380 7.590 6,256,426.750
25-11-2017 7.600 8.960 7.570 8.750 21,770,542.480
26-11-2017 8.730 8.750 8.180 8.370 1,545,550.370
27-11-2017 8.450 9.520 8.400 9.500 18,755,584.920
28-11-2017 9.490 9.950 8.950 9.380 19,813,518.680
29-11-2017 9.400 9.430 6.420 7.870 22,172,792.030
30-11-2017 7.880 8.540 7.040 8.060 14,915,769.890
01-12-2017 8.060 8.970 7.730 8.870 11,432,723.250
02-12-2017 8.870 9.700 8.520 9.280 11,731,495.210
03-12-2017 9.280 10.140 8.730 9.420 17,334,596.660
04-12-2017 9.390 10.610 9.010 10.480 12,121,818.700
05-12-2017 10.480 10.560 9.720 9.970 14,516,049.940
06-12-2017 9.970 10.060 8.340 8.560 14,127,109.130
07-12-2017 8.580 8.910 7.620 7.620 11,758,725.180
08-12-2017 7.620 8.540 7.390 8.250 12,452,823.900
09-12-2017 8.250 9.070 8.000 8.390 10,349,008.390
10-12-2017 8.390 8.440 7.580 7.740 7,981,443.260
11-12-2017 7.740 9.470 7.740 9.000 8,778,416.730
12-12-2017 9.000 11.120 8.760 10.290 34,177,170.530
13-12-2017 10.320 11.510 9.460 10.610 35,308,186.990
14-12-2017 10.610 11.860 10.530 11.420 18,079,137.190
15-12-2017 11.420 11.670 9.850 11.670 16,082,019.360
16-12-2017 11.670 15.410 11.640 14.130 91,664,292.240
17-12-2017 14.130 17.580 13.600 15.560 55,027,751.630
18-12-2017 15.560 18.460 14.460 18.400 62,397,724.090
19-12-2017 18.400 21.540 16.260 17.800 83,275,611.360
20-12-2017 17.800 19.150 15.420 17.800 59,638,541.250
21-12-2017 17.800 18.910 15.650 17.060 33,669,490.380
22-12-2017 17.060 17.520 9.270 12.630 77,710,145.110
23-12-2017 12.630 15.450 12.340 14.040 30,296,802.330
24-12-2017 14.040 14.190 11.210 14.150 20,003,694.810
25-12-2017 14.150 15.550 13.640 15.320 19,285,432.440
26-12-2017 15.320 16.170 14.360 15.120 17,140,512.630
27-12-2017 15.120 15.740 13.930 14.880 13,122,887.280
28-12-2017 14.880 15.240 12.630 15.000 14,110,907.170
29-12-2017 15.000 16.760 14.400 15.870 23,332,762.580
30-12-2017 15.870 16.500 12.570 16.480 21,305,398.550
31-12-2017 16.480 21.990 15.210 19.600 65,460,738.730
01-01-2018 19.600 20.840 17.850 19.180 30,168,710.290
02-01-2018 19.180 22.560 18.530 20.140 44,266,399.090
03-01-2018 20.140 21.270 18.830 20.530 22,042,305.390
04-01-2018 20.530 21.970 19.340 19.680 19,774,018.780
05-01-2018 19.680 20.330 17.940 18.590 19,932,493.510
06-01-2018 18.590 19.760 17.980 19.180 14,892,501.140
07-01-2018 19.180 24.470 19.040 24.340 43,821,476.200
08-01-2018 24.340 28.460 18.990 23.760 73,133,204.880
09-01-2018 23.760 26.190 22.540 25.100 35,633,051.950
10-01-2018 25.100 25.370 21.500 23.150 23,508,654.800
11-01-2018 23.150 23.800 18.960 21.400 30,222,299.760
12-01-2018 21.400 23.010 20.090 22.540 16,890,499.060
13-01-2018 22.540 25.990 22.240 25.480 22,449,397.790
14-01-2018 25.480 25.670 21.790 23.450 13,554,341.430
15-01-2018 23.450 24.540 22.200 22.360 12,513,057.450
16-01-2018 22.360 22.440 13.330 16.950 42,557,228.180
17-01-2018 16.950 18.880 12.120 18.180 25,530,866.050
18-01-2018 18.180 19.200 16.670 17.260 20,092,958.870
19-01-2018 17.260 18.800 16.630 18.500 12,162,526.670
20-01-2018 18.500 19.810 18.410 19.660 16,840,543.180
21-01-2018 19.660 19.670 16.220 16.900 12,534,572.950
22-01-2018 16.900 17.900 14.060 15.620 16,666,685.250
23-01-2018 15.620 16.650 14.080 16.000 9,577,079.630
24-01-2018 16.000 18.510 15.250 17.990 9,763,155.860
25-01-2018 17.990 19.150 16.550 17.960 17,270,118.480
26-01-2018 17.960 18.730 14.520 16.520 41,945,618.300
27-01-2018 16.520 16.850 15.270 15.860 27,379,155.940
28-01-2018 15.860 17.420 15.560 17.180 13,611,385.470
29-01-2018 17.180 17.460 16.060 16.890 5,747,328.990
30-01-2018 16.890 17.930 14.260 14.780 17,561,528.960
31-01-2018 14.790 16.130 14.110 15.860 6,449,094.290
01-02-2018 15.860 16.070 12.930 13.810 10,020,003.120
02-02-2018 13.810 13.840 10.190 13.170 11,847,159.830
03-02-2018 13.170 14.380 11.870 13.980 5,198,740.290
04-02-2018 13.980 14.160 11.110 11.540 7,406,558.670
05-02-2018 11.540 12.190 8.480 9.150 10,722,656.850
06-02-2018 9.150 11.400 7.070 11.280 15,006,205.370
07-02-2018 11.280 12.490 10.090 10.800 9,141,866.960
08-02-2018 10.800 12.400 10.740 12.130 6,727,052.350
09-02-2018 12.130 13.130 11.420 13.060 6,435,051.340
10-02-2018 13.060 13.640 11.580 12.320 7,488,546.820
11-02-2018 12.340 12.590 10.840 11.770 4,198,566.470
12-02-2018 11.770 13.020 11.730 12.720 3,556,941.210
13-02-2018 12.720 12.980 12.050 12.860 2,434,334.500
14-02-2018 12.860 15.820 12.840 15.580 12,989,390.150
15-02-2018 15.580 16.870 14.700 16.490 10,967,017.130
16-02-2018 16.480 18.150 15.550 18.020 19,536,591.160
17-02-2018 18.020 18.600 17.500 18.180 10,122,512.970
18-02-2018 18.180 18.310 15.980 16.360 9,935,000.270
19-02-2018 16.360 18.390 16.030 17.550 11,332,057.340
20-02-2018 17.550 19.780 17.460 17.920 25,604,942.580
21-02-2018 17.920 19.240 16.750 17.590 26,137,303.360
22-02-2018 17.590 18.450 15.520 16.320 18,863,944.520
23-02-2018 16.320 17.860 15.510 17.310 14,822,714.290
24-02-2018 17.310 18.400 15.910 16.340 9,746,597.740
25-02-2018 16.340 17.360 16.040 16.540 5,495,033.480
26-02-2018 16.540 18.090 15.930 17.770 6,613,808.870
27-02-2018 17.770 20.830 17.540 19.880 20,291,358.340
28-02-2018 19.880 20.820 18.250 18.300 20,161,354.870
01-03-2018 18.300 19.960 18.220 19.150 8,888,733.640
02-03-2018 19.150 19.370 17.710 18.530 8,076,564.680
03-03-2018 18.530 19.090 17.550 17.820 7,715,067.140
04-03-2018 17.820 18.460 16.970 17.920 5,379,059.980
05-03-2018 17.920 18.140 17.070 17.080 3,684,198.890
06-03-2018 17.080 17.100 15.380 15.730 8,118,903.240
07-03-2018 15.730 16.430 13.460 14.400 10,302,046.560
08-03-2018 14.400 15.240 13.070 13.620 7,692,603.740
09-03-2018 13.620 15.200 11.550 14.900 15,785,458.250
10-03-2018 14.880 15.380 13.090 13.290 11,192,805.530
11-03-2018 13.290 14.990 12.610 14.610 6,763,440.060
12-03-2018 14.610 14.830 13.250 13.730 5,630,439.880
13-03-2018 13.730 14.190 12.840 13.680 5,602,399.040
14-03-2018 13.680 13.780 11.190 11.640 5,605,360.660
15-03-2018 11.640 11.690 10.170 11.220 10,446,654.410
16-03-2018 11.220 11.890 10.690 11.190 5,095,355.900
17-03-2018 11.190 11.210 9.570 9.660 5,857,987.580
18-03-2018 9.660 10.690 8.350 10.470 8,938,048.250
19-03-2018 10.470 11.530 10.000 11.490 8,794,664.340
20-03-2018 11.490 12.530 10.580 12.090 9,021,053.060
21-03-2018 12.090 12.660 11.450 11.840 4,595,837.640
22-03-2018 11.840 12.470 10.690 11.520 7,007,718.640
23-03-2018 11.520 11.580 10.510 11.520 3,782,498.600
24-03-2018 11.530 11.900 11.000 11.090 2,613,905.080
25-03-2018 11.090 11.200 10.620 10.830 1,757,902.550
26-03-2018 10.830 10.920 9.340 10.280 3,804,644.080
27-03-2018 10.280 10.340 9.300 9.710 3,262,245.510
28-03-2018 9.710 10.220 9.540 9.630 1,951,473.590
29-03-2018 9.630 9.820 8.230 8.430 6,819,731.420
30-03-2018 8.430 8.720 7.890 8.230 5,445,181.990
31-03-2018 8.230 8.760 8.110 8.190 2,512,192.700
01-04-2018 8.190 8.440 7.450 8.070 3,849,509.260
02-04-2018 8.070 9.510 8.010 8.760 6,090,086.990
03-04-2018 8.760 9.790 8.630 9.480 4,867,054.260
04-04-2018 9.480 9.480 8.100 8.210 5,725,256.540
05-04-2018 8.210 9.710 8.040 8.830 11,049,383.660
06-04-2018 8.830 9.510 8.630 9.240 7,647,704.760
07-04-2018 9.240 9.610 9.020 9.360 3,488,742.250
08-04-2018 9.360 9.680 9.200 9.550 2,217,701.900
09-04-2018 9.550 9.840 8.880 9.070 4,577,721.280
10-04-2018 9.070 9.320 8.840 9.240 1,476,853.700
11-04-2018 9.240 9.840 9.200 9.780 3,524,305.560
12-04-2018 9.790 12.350 9.390 12.120 17,338,920.100
13-04-2018 12.120 17.470 11.630 12.700 42,015,512.630
14-04-2018 12.690 14.260 12.690 13.840 11,160,834.280
15-04-2018 13.840 14.490 13.840 14.210 6,625,422.430
16-04-2018 14.210 15.710 13.140 15.490 23,721,628.510
17-04-2018 15.490 15.840 14.120 14.230 13,891,260.120
18-04-2018 14.230 15.260 14.230 15.070 6,635,514.300
19-04-2018 15.070 16.140 14.820 15.670 10,001,783.890
20-04-2018 15.670 16.420 15.230 16.290 10,262,396.250
21-04-2018 16.290 16.310 14.400 15.250 12,434,397.380
22-04-2018 15.250 15.930 15.020 15.110 5,337,848.010
23-04-2018 15.110 15.980 15.080 15.860 4,832,759.340
24-04-2018 15.860 18.810 15.710 17.990 27,538,176.130
25-04-2018 17.990 17.990 14.620 15.570 25,264,553.600
26-04-2018 15.570 20.830 15.120 18.170 59,135,089.160
27-04-2018 18.170 19.150 17.220 17.310 16,231,574.090
28-04-2018 17.320 18.450 17.190 18.130 4,943,048.880
29-04-2018 18.130 18.660 17.220 18.200 6,824,247.590
30-04-2018 18.200 18.360 16.810 17.000 6,501,054.400
01-05-2018 17.000 17.230 16.020 17.040 4,439,252.800
02-05-2018 17.040 17.430 16.530 17.360 4,586,574.850
03-05-2018 17.360 19.030 17.150 18.410 11,417,711.590
04-05-2018 18.410 18.410 17.140 17.900 6,105,073.190
05-05-2018 17.900 18.020 17.400 17.460 3,747,644.220
06-05-2018 17.460 17.750 16.600 16.980 3,903,435.860
07-05-2018 16.980 17.060 15.810 16.710 5,128,127.940
08-05-2018 16.710 16.930 15.660 16.020 3,557,134.060
09-05-2018 16.020 16.720 15.280 16.100 3,797,810.010
10-05-2018 16.110 16.370 15.280 15.300 5,782,531.870
11-05-2018 15.300 15.300 12.990 13.290 9,217,590.440
12-05-2018 13.290 14.200 12.510 13.660 4,416,328.400
13-05-2018 13.660 14.670 13.330 14.250 2,829,620.550
14-05-2018 14.260 14.690 13.130 14.210 5,593,470.270
15-05-2018 14.210 14.550 13.490 13.550 2,759,088.270
16-05-2018 13.550 13.600 12.720 13.150 2,917,533.820
17-05-2018 13.150 13.620 12.040 12.300 3,228,282.320
18-05-2018 12.300 12.790 11.970 12.570 3,964,366.620
19-05-2018 12.570 12.950 12.220 12.500 1,601,080.580
20-05-2018 12.500 13.300 12.290 13.080 2,791,118.890
21-05-2018 13.080 13.200 12.240 12.530 1,960,937.070
22-05-2018 12.530 12.980 11.390 11.430 2,812,049.790
23-05-2018 11.430 11.600 10.010 10.560 6,139,928.980
24-05-2018 10.560 11.390 10.020 11.110 4,582,525.080
25-05-2018 11.110 11.500 10.510 10.680 2,060,785.970
26-05-2018 10.680 11.180 10.500 10.800 1,103,207.620
27-05-2018 10.800 10.800 10.200 10.420 2,434,659.580
28-05-2018 10.420 10.600 9.540 9.600 2,888,997.720
29-05-2018 9.600 10.800 9.500 10.490 3,231,645.910
30-05-2018 10.490 10.880 9.890 10.310 2,307,738.060
31-05-2018 10.310 10.930 10.270 10.540 1,829,977.520
01-06-2018 10.540 10.900 10.340 10.800 1,981,597.630
02-06-2018 10.800 11.870 10.650 11.530 3,558,159.230
03-06-2018 11.530 12.410 11.530 11.800 3,493,394.180
04-06-2018 11.800 12.060 10.900 11.090 4,309,341.660
05-06-2018 11.090 11.550 10.620 11.310 2,200,068.850
06-06-2018 11.310 11.420 10.770 11.070 2,136,090.800
07-06-2018 11.070 12.030 11.070 11.440 2,342,912.620
08-06-2018 11.440 11.520 10.960 11.110 1,378,225.760
09-06-2018 11.110 11.260 10.720 10.740 1,206,424.740
10-06-2018 10.740 10.740 9.260 9.420 6,766,177.170
11-06-2018 9.420 9.980 9.190 9.980 1,841,390.440
12-06-2018 9.980 10.120 9.000 9.040 2,695,521.250
13-06-2018 9.040 9.300 8.650 8.790 4,846,268.750
14-06-2018 8.790 9.650 8.750 9.430 3,131,641.390
15-06-2018 9.430 9.500 8.870 8.900 1,155,451.560
16-06-2018 8.900 9.440 8.890 9.140 1,566,541.230
17-06-2018 9.140 9.320 8.950 9.020 793,125.350
18-06-2018 9.020 9.640 8.890 9.410 1,786,891.530
19-06-2018 9.410 9.580 9.110 9.200 1,815,910.000
20-06-2018 9.200 9.260 8.850 9.100 1,391,424.070
21-06-2018 9.100 9.240 8.900 8.940 769,968.420
22-06-2018 8.940 8.960 8.050 8.200 5,451,341.250
23-06-2018 8.200 8.400 7.910 8.200 1,604,752.590
24-06-2018 8.200 8.230 7.170 7.780 2,836,052.070
25-06-2018 7.780 8.050 7.550 7.830 1,172,532.070
26-06-2018 7.830 7.860 7.210 7.220 900,509.510
27-06-2018 7.220 7.330 7.110 7.250 1,076,441.910
28-06-2018 7.250 7.320 6.680 6.730 1,515,149.290
29-06-2018 6.730 7.280 6.680 7.200 1,573,893.280
30-06-2018 7.200 7.810 7.110 7.630 1,564,838.440
01-07-2018 7.630 8.310 7.570 7.950 3,829,725.600
02-07-2018 7.950 8.780 7.800 8.380 1,835,237.370
03-07-2018 8.380 8.760 7.880 7.910 3,812,687.180
04-07-2018 7.910 8.520 7.760 8.110 2,437,860.850
05-07-2018 8.110 8.650 7.930 8.160 2,795,082.870
06-07-2018 8.160 8.170 7.830 8.070 1,109,271.210
07-07-2018 8.070 8.130 7.550 8.040 1,127,175.130
08-07-2018 8.040 8.240 7.750 7.800 1,255,317.500
09-07-2018 7.800 7.870 7.020 7.210 2,196,314.940
10-07-2018 7.210 7.460 6.790 6.830 2,397,590.520
11-07-2018 6.830 6.980 6.610 6.860 1,032,641.690
12-07-2018 6.860 6.890 6.500 6.730 1,135,851.090
13-07-2018 6.730 7.200 6.650 6.730 895,243.650
14-07-2018 6.730 6.920 6.610 6.680 496,710.740
15-07-2018 6.680 6.950 6.620 6.840 599,583.680
16-07-2018 6.840 7.520 6.770 7.450 1,563,020.440
17-07-2018 7.450 8.050 7.170 7.890 1,992,143.290
18-07-2018 7.890 8.380 7.760 7.900 3,852,079.620
19-07-2018 7.900 8.140 7.520 7.560 1,352,636.970
20-07-2018 7.560 7.580 6.710 6.720 2,447,031.210
21-07-2018 6.720 7.140 6.610 6.960 1,406,629.520
22-07-2018 6.960 7.420 6.870 7.160 1,116,336.690
23-07-2018 7.160 7.380 6.800 6.810 1,227,550.250
24-07-2018 6.810 7.260 6.710 7.210 1,989,445.560
25-07-2018 7.210 7.300 7.030 7.140 806,172.300
26-07-2018 7.140 7.380 6.830 6.830 1,149,667.710
27-07-2018 6.830 7.090 6.760 7.030 1,386,076.230
28-07-2018 7.030 7.070 6.830 6.930 517,682.500
29-07-2018 6.930 7.000 6.810 6.850 361,459.550
30-07-2018 6.850 6.930 6.550 6.680 770,037.520
31-07-2018 6.680 6.680 5.980 6.120 1,739,337.480
01-08-2018 6.120 6.130 5.720 5.900 1,502,100.770
02-08-2018 5.900 6.020 5.490 5.530 1,712,056.670
03-08-2018 5.530 5.610 5.140 5.460 1,954,274.400
04-08-2018 5.460 5.680 5.330 5.380 1,669,987.320
05-08-2018 5.380 5.540 5.300 5.450 477,801.540
06-08-2018 5.450 5.570 5.160 5.210 780,749.560
07-08-2018 5.210 5.380 4.740 4.790 1,648,656.370
08-08-2018 4.790 5.310 4.200 4.420 5,033,041.500
09-08-2018 4.420 5.080 4.340 4.780 1,842,870.040
10-08-2018 4.780 4.860 4.260 4.330 880,219.280
11-08-2018 4.330 4.370 4.010 4.120 1,409,779.480
12-08-2018 4.120 4.360 3.850 4.040 799,147.830
13-08-2018 4.040 4.150 3.520 3.610 3,179,779.830
14-08-2018 3.610 3.630 3.230 3.580 2,243,624.830
15-08-2018 3.580 3.970 3.520 3.540 1,295,780.580
16-08-2018 3.540 3.840 3.510 3.690 863,938.530
17-08-2018 3.690 4.470 3.670 4.430 1,759,904.680
18-08-2018 4.430 4.560 3.820 4.060 1,319,804.670
19-08-2018 4.060 4.340 3.970 4.150 1,029,571.230
20-08-2018 4.150 4.230 3.650 3.660 1,231,111.370
21-08-2018 3.660 3.940 3.630 3.830 855,843.170
22-08-2018 3.830 4.120 3.460 3.510 1,398,022.510
23-08-2018 3.510 3.730 3.420 3.670 618,846.670
24-08-2018 3.670 3.870 3.590 3.790 426,367.470
25-08-2018 3.790 3.890 3.650 3.830 398,968.130
26-08-2018 3.830 3.840 3.660 3.820 395,369.440
27-08-2018 3.820 4.250 3.740 4.170 1,550,863.410
28-08-2018 4.170 4.520 4.150 4.470 2,226,690.710
29-08-2018 4.470 4.700 4.250 4.350 2,018,835.870
30-08-2018 4.350 4.400 3.940 4.230 1,590,179.890
31-08-2018 4.230 4.350 4.130 4.220 653,624.670
01-09-2018 4.220 4.600 4.190 4.510 1,028,782.260
02-09-2018 4.510 4.560 4.160 4.360 1,030,024.240
03-09-2018 4.360 4.540 4.190 4.410 1,007,508.600
04-09-2018 4.410 5.100 4.390 4.810 5,171,743.740
05-09-2018 4.810 5.040 3.680 3.730 5,047,521.950
06-09-2018 3.730 3.990 3.420 3.950 3,218,919.820
07-09-2018 3.950 4.020 3.620 3.680 905,171.030
08-09-2018 3.680 3.750 3.320 3.400 1,336,747.900
09-09-2018 3.400 3.630 3.270 3.400 896,742.170
10-09-2018 3.400 3.570 3.360 3.480 538,821.790
11-09-2018 3.480 3.590 3.020 3.180 1,586,322.920
12-09-2018 3.180 3.270 3.050 3.270 1,732,909.960
13-09-2018 3.270 3.490 3.220 3.410 1,386,412.030
14-09-2018 3.410 3.540 3.330 3.430 1,248,402.750
15-09-2018 3.430 3.600 3.420 3.530 752,667.700
16-09-2018 3.530 3.530 3.280 3.410 547,533.650
17-09-2018 3.410 3.450 3.040 3.080 967,100.340
18-09-2018 3.080 3.240 3.050 3.150 760,775.790
19-09-2018 3.150 3.220 2.960 3.130 1,155,597.810
20-09-2018 3.130 3.410 3.130 3.330 988,868.170
21-09-2018 3.330 3.750 3.300 3.700 2,586,758.510
22-09-2018 3.700 3.870 3.420 3.560 2,135,017.630
23-09-2018 3.560 3.750 3.530 3.630 671,817.300
24-09-2018 3.630 3.700 3.330 3.410 1,902,367.640
25-09-2018 3.410 3.410 3.180 3.380 1,244,268.050
26-09-2018 3.380 3.490 3.290 3.340 788,186.500
27-09-2018 3.340 3.750 3.310 3.660 1,767,128.750
28-09-2018 3.660 3.720 3.450 3.530 1,692,896.400
29-09-2018 3.530 3.760 3.420 3.680 850,726.880
30-09-2018 3.680 3.830 3.640 3.740 912,637.990
01-10-2018 3.740 3.780 3.510 3.630 937,049.050
02-10-2018 3.630 3.700 3.520 3.550 544,277.240
03-10-2018 3.550 3.550 3.370 3.420 1,083,343.740
04-10-2018 3.420 3.540 3.420 3.460 468,739.130
05-10-2018 3.460 3.550 3.430 3.520 634,333.660
06-10-2018 3.520 3.550 3.380 3.440 501,013.560
07-10-2018 3.440 3.490 3.400 3.480 207,014.090
08-10-2018 3.480 3.600 3.480 3.520 506,380.160
09-10-2018 3.520 3.560 3.440 3.520 299,755.370
10-10-2018 3.520 3.590 3.450 3.510 546,345.360
11-10-2018 3.510 3.510 3.000 3.000 2,024,270.410
12-10-2018 3.000 3.150 2.960 3.030 640,371.680
13-10-2018 3.030 3.120 3.030 3.090 228,698.470
14-10-2018 3.090 3.150 3.020 3.020 238,750.830
15-10-2018 3.020 3.510 3.000 3.250 2,239,253.300
16-10-2018 3.250 3.320 3.180 3.230 321,826.850
17-10-2018 3.230 3.370 3.170 3.330 572,588.450
18-10-2018 3.330 3.490 3.230 3.270 1,355,985.840
19-10-2018 3.270 3.420 3.220 3.310 388,633.530
20-10-2018 3.310 3.420 3.290 3.370 226,361.500
21-10-2018 3.370 3.460 3.370 3.370 253,327.850
22-10-2018 3.370 3.800 3.330 3.490 1,593,955.950
23-10-2018 3.490 3.550 3.380 3.390 662,939.110
24-10-2018 3.390 3.570 3.390 3.460 685,090.370
25-10-2018 3.460 3.470 3.330 3.340 494,276.100
26-10-2018 3.340 3.370 3.300 3.340 559,792.080
27-10-2018 3.340 3.370 3.180 3.230 484,708.460
28-10-2018 3.230 3.280 3.210 3.250 226,140.850
29-10-2018 3.250 3.280 3.050 3.130 482,268.720
30-10-2018 3.130 3.200 3.100 3.190 159,486.640
31-10-2018 3.190 3.300 3.060 3.290 807,466.090
01-11-2018 3.290 3.320 3.210 3.270 395,791.680
02-11-2018 3.270 3.310 3.220 3.270 366,462.870
03-11-2018 3.270 3.310 3.180 3.200 147,498.860
04-11-2018 3.200 3.400 3.200 3.350 639,511.400
05-11-2018 3.350 3.440 3.290 3.400 355,423.530
06-11-2018 3.400 3.570 3.390 3.510 885,870.730
07-11-2018 3.510 3.540 3.410 3.430 816,393.430
08-11-2018 3.430 3.470 3.330 3.340 453,309.350
09-11-2018 3.340 3.410 3.300 3.360 280,699.410
10-11-2018 3.360 3.400 3.320 3.330 164,305.720
11-11-2018 3.330 3.380 3.160 3.220 323,456.290
12-11-2018 3.220 3.320 3.170 3.310 399,681.670
13-11-2018 3.310 3.320 3.220 3.230 308,956.840
14-11-2018 3.230 3.260 2.620 2.880 2,389,252.950
15-11-2018 2.880 2.890 2.650 2.830 1,595,089.570
16-11-2018 2.830 2.980 2.670 2.750 977,253.150
17-11-2018 2.750 2.780 2.680 2.720 252,249.130
18-11-2018 2.720 2.850 2.710 2.790 403,206.510
19-11-2018 2.790 2.870 2.180 2.280 2,230,421.380
20-11-2018 2.280 2.340 1.690 1.950 3,577,751.120
21-11-2018 1.950 2.050 1.860 2.030 1,042,545.010
22-11-2018 2.030 2.070 1.820 1.830 563,639.350
23-11-2018 1.830 1.850 1.570 1.730 2,145,461.220
24-11-2018 1.730 1.800 1.460 1.530 605,919.240
25-11-2018 1.530 1.610 1.330 1.570 863,388.770
26-11-2018 1.570 1.590 1.380 1.440 619,273.200
27-11-2018 1.440 1.450 1.330 1.420 459,040.410
28-11-2018 1.420 1.680 1.410 1.620 994,138.000
29-11-2018 1.620 1.750 1.540 1.660 988,878.010
30-11-2018 1.660 1.680 1.460 1.520 516,973.050
01-12-2018 1.520 1.680 1.480 1.660 448,112.130
02-12-2018 1.660 1.690 1.600 1.620 190,403.410

Cryptocurrency Converter & Calculator

=