Rank 1375
Aeternity (AE)
AE
Just now
£ 1.162 (0.42%)
Mkt. Cap.
£ 318.03 M
Vol. 24H
AE 0 (£ 0)
Open 24h
£ 1.157
Low/High 24h
£ 1.125 - £ 1.170
Last trade
AE 0 ( £ 0) / Binance
Loading chart ...

Description

Facebook

Twitter

Reddit

Website Live Widget For Aeternity (AE)

Aeternity (AE)
1.657 GBP (0.42%)
Rank

1375
MARKET CAP

£ 453.55 M
VOLUME (24H)

£ 0

Historical data for Aeternity (AE)

Currency in GBP
Open/Close in

From: To:

Date Open High Low Close Volume
2017-05-29 0.171 0.292 0.171 0.292 224.969
2017-05-30 0.307 0.468 0.307 0.468 1,869.300
2017-05-31 0.491 0.491 0.489 0.491 1,070.699
2017-06-01 0.507 0.594 0.505 0.524 1,271.757
2017-06-02 0.535 0.607 0.532 0.607 1,449.836
2017-06-03 0.602 0.602 0.512 0.517 314.051
2017-06-04 0.554 0.855 0.548 0.757 6,219.039
2017-06-05 0.806 1.010 0.604 1.003 10,292.767
2017-06-06 0.940 0.947 0.606 0.933 927.077
2017-06-07 0.968 0.982 0.628 0.982 6,319.115
2017-06-08 0.989 0.989 0.778 0.989 913.452
2017-06-09 1.017 1.017 0.877 0.919 11,299.838
2017-06-10 0.947 1.669 0.947 1.669 4,675.900
2017-06-11 1.487 2.237 1.487 2.237 22,281.137
2017-06-12 2.286 2.286 1.711 2.286 1,886.542
2017-06-13 2.076 2.076 1.578 2.076 10,234.840
2017-06-14 2.055 2.055 1.543 1.886 4,799.348
2017-06-15 1.935 2.111 1.760 2.019 2,444.243
2017-06-16 2.139 2.791 1.865 2.272 8,001.521
2017-06-17 2.174 2.665 1.781 2.665 7,505.450
2017-06-18 2.742 2.756 1.655 1.753 13,180.574
2017-06-19 1.844 2.321 0.905 1.739 4,362.837
2017-06-20 1.690 2.251 1.690 2.160 1,409.025
2017-06-21 2.195 2.195 0.933 1.606 3,072.786
2017-06-22 1.599 1.599 0.954 1.346 2,141.474
2017-06-23 1.290 1.311 1.080 1.311 2,282.305
2017-06-24 1.290 1.311 1.157 1.311 2,132.702
2017-06-25 1.262 1.262 0.446 0.686 8,300.447
2017-06-26 0.722 1.115 0.573 1.115 16,573.982
2017-06-27 1.108 1.115 0.313 0.325 7,323.143
2017-06-28 0.323 0.483 0.291 0.413 62,520.374
2017-06-29 0.400 0.682 0.348 0.539 17,325.966
2017-06-30 0.527 0.595 0.257 0.350 17,059.114
2017-07-01 0.366 0.587 0.366 0.583 6,454.919
2017-07-02 0.592 0.658 0.451 0.657 8,191.570
2017-07-03 0.668 0.697 0.389 0.468 11,745.513
2017-07-04 0.470 0.639 0.461 0.544 19,934.636
2017-07-05 0.541 0.636 0.423 0.467 9,201.579
2017-07-06 0.449 0.449 0.340 0.356 7,833.077
2017-07-07 0.363 0.457 0.361 0.410 2,886.580
2017-07-08 0.402 0.403 0.350 0.380 3,015.252
2017-07-09 0.355 0.362 0.288 0.350 1,670.240
2017-07-10 0.347 0.347 0.347 0.347 0.000
2017-07-11 0.367 0.371 0.185 0.354 5,039.204
2017-07-12 0.348 0.361 0.197 0.230 6,131.513
2017-07-13 0.218 0.235 0.197 0.235 2,503.229
2017-07-14 0.208 0.260 0.183 0.260 306.997
2017-07-15 0.252 0.280 0.223 0.260 707.696
2017-07-16 0.304 0.340 0.263 0.321 1,857.393
2017-07-17 0.333 0.438 0.332 0.376 3,935.555
2017-07-18 0.370 0.432 0.335 0.344 1,448.125
2017-07-19 0.432 0.460 0.392 0.404 2,731.374
2017-07-20 0.377 0.385 0.364 0.385 1,620.034
2017-07-21 0.398 0.432 0.398 0.402 233.783
2017-07-22 0.390 0.483 0.387 0.439 517.135
2017-07-23 0.440 0.639 0.293 0.343 7,408.312
2017-07-24 0.321 0.322 0.217 0.292 10,737.951
2017-07-25 0.289 0.289 0.222 0.273 6,667.014
2017-07-26 0.287 0.298 0.219 0.225 8,948.092
2017-07-27 0.234 0.394 0.216 0.256 6,155.130
2017-07-28 0.249 0.278 0.211 0.276 3,475.183
2017-07-29 0.279 0.281 0.262 0.262 1,570.255
2017-07-30 0.273 0.313 0.247 0.249 3,438.762
2017-07-31 0.237 0.287 0.233 0.239 443.298
2017-08-01 0.237 0.290 0.235 0.252 5,149.259
2017-08-02 0.260 0.313 0.260 0.284 3,625.950
2017-08-03 0.291 0.321 0.275 0.287 5,396.940
2017-08-04 0.325 0.421 0.320 0.416 3,610.832
2017-08-05 0.412 0.678 0.333 0.358 6,309.270
2017-08-06 0.377 0.463 0.348 0.396 7,829.241
2017-08-07 0.399 0.476 0.399 0.411 4,826.639
2017-08-08 0.402 0.606 0.399 0.479 6,816.820
2017-08-09 0.490 0.715 0.464 0.715 22,870.055
2017-08-10 0.764 0.771 0.543 0.722 29,540.947
2017-08-11 0.764 1.052 0.638 1.003 44,225.497
2017-08-12 1.052 1.080 0.813 0.940 35,564.495
2017-08-13 1.003 1.108 0.884 0.947 25,877.222
2017-08-14 0.905 1.024 0.633 0.926 37,454.375
2017-08-15 0.975 1.045 0.708 1.045 15,749.128
2017-08-16 1.017 1.017 0.606 0.898 50,538.449
2017-08-17 0.862 0.862 0.317 0.538 133,265.935
2017-08-18 0.544 0.771 0.428 0.708 27,384.656
2017-08-19 0.696 0.764 0.593 0.736 18,166.023
2017-08-20 0.729 0.729 0.506 0.567 19,698.034
2017-08-21 0.579 0.729 0.430 0.668 56,704.405
2017-08-22 0.677 0.743 0.502 0.607 19,003.745
2017-08-23 0.633 0.648 0.533 0.575 18,716.347
2017-08-24 0.581 0.649 0.554 0.581 17,076.287
2017-08-25 0.580 0.665 0.580 0.638 25,519.563
2017-08-26 0.637 0.670 0.594 0.619 15,871.440
2017-08-27 0.625 0.771 0.610 0.677 28,922.353
2017-08-28 0.708 0.736 0.690 0.722 19,633.046
2017-08-29 0.722 0.813 0.643 0.750 26,728.379
2017-08-30 0.778 1.073 0.729 0.778 26,950.614
2017-08-31 0.813 1.136 0.813 0.905 33,798.911
2017-09-01 0.841 0.905 0.568 0.651 25,747.092
2017-09-02 0.673 1.038 0.670 0.827 42,218.718
2017-09-03 0.764 0.947 0.619 0.637 29,933.806
2017-09-04 0.659 0.659 0.247 0.371 65,582.033
2017-09-05 0.311 0.583 0.308 0.391 812,290.506
2017-09-06 0.392 0.442 0.331 0.398 608,030.936
2017-09-07 0.371 0.381 0.276 0.301 1,115,606.850
2017-09-08 0.301 0.347 0.274 0.305 637,119.658
2017-09-09 0.299 0.327 0.259 0.266 421,011.273
2017-09-10 0.265 0.281 0.240 0.256 174,866.305
2017-09-11 0.252 0.364 0.251 0.304 443,487.052
2017-09-12 0.283 0.348 0.219 0.258 649,496.856
2017-09-13 0.216 0.238 0.188 0.212 176,129.199
2017-09-14 0.243 0.304 0.220 0.241 409,117.665
2017-09-15 0.240 0.282 0.223 0.252 209,212.483
2017-09-16 0.252 0.263 0.228 0.240 139,899.073
2017-09-17 0.267 0.316 0.266 0.280 161,196.960
2017-09-18 0.267 0.280 0.259 0.263 105,917.413
2017-09-19 0.261 0.274 0.253 0.261 102,133.060
2017-09-20 0.243 0.252 0.220 0.226 102,097.333
2017-09-21 0.225 0.240 0.223 0.231 68,037.200
2017-09-22 0.243 0.250 0.236 0.239 57,960.041
2017-09-23 0.231 0.234 0.214 0.220 82,776.137
2017-09-24 0.236 0.306 0.229 0.260 165,573.751
2017-09-25 0.257 0.270 0.240 0.245 112,929.197
2017-09-26 0.265 0.269 0.253 0.257 65,588.694
2017-09-27 0.256 0.275 0.245 0.257 117,311.472
2017-09-28 0.255 0.263 0.235 0.252 90,541.820
2017-09-29 0.264 0.278 0.227 0.238 194,585.908
2017-09-30 0.241 0.252 0.227 0.246 89,564.116
2017-10-01 0.245 0.272 0.161 0.251 266,031.852
2017-10-02 0.246 0.268 0.215 0.259 124,428.579
2017-10-03 0.253 0.275 0.243 0.247 141,671.473
2017-10-04 0.253 0.267 0.242 0.258 66,521.037
2017-10-05 0.261 0.276 0.254 0.274 65,257.905
2017-10-06 0.278 0.291 0.259 0.279 98,306.620
2017-10-07 0.290 0.290 0.267 0.269 47,632.038
2017-10-08 0.279 0.280 0.223 0.233 101,321.164
2017-10-09 0.232 0.260 0.218 0.241 156,263.183
2017-10-10 0.245 0.263 0.235 0.244 77,484.687
2017-10-11 0.275 0.282 0.229 0.237 93,003.074
2017-10-12 0.246 0.251 0.210 0.226 87,032.958
2017-10-13 0.233 0.245 0.216 0.217 68,343.517
2017-10-14 0.212 0.230 0.208 0.222 73,862.741
2017-10-15 0.225 0.266 0.220 0.249 105,157.231
2017-10-16 0.242 0.263 0.239 0.241 97,442.140
2017-10-17 0.240 0.244 0.158 0.227 163,058.427
2017-10-18 0.232 0.239 0.216 0.225 108,344.153
2017-10-19 0.237 0.262 0.210 0.213 104,164.114
2017-10-20 0.214 0.219 0.169 0.208 192,302.761
2017-10-21 0.207 0.212 0.197 0.204 80,216.825
2017-10-22 0.201 0.201 0.166 0.185 159,490.979
2017-10-23 0.173 0.195 0.077 0.165 400,803.039
2017-10-24 0.172 0.197 0.156 0.174 213,309.463
2017-10-25 0.179 0.183 0.162 0.163 124,429.960
2017-10-26 0.159 0.160 0.126 0.154 109,575.296
2017-10-27 0.153 0.180 0.152 0.172 178,844.171
2017-10-28 0.185 0.196 0.151 0.188 210,052.476
2017-10-29 0.188 0.208 0.172 0.177 150,268.167
2017-10-30 0.187 0.188 0.136 0.168 187,667.237
2017-10-31 0.175 0.175 0.154 0.155 90,512.467
2017-11-01 0.162 0.170 0.139 0.161 73,860.139
2017-11-02 0.164 0.200 0.157 0.191 79,111.445
2017-11-03 0.196 0.256 0.181 0.228 155,613.182
2017-11-04 0.229 0.285 0.228 0.249 209,396.564
2017-11-05 0.235 0.268 0.218 0.261 218,449.718
2017-11-06 0.267 0.269 0.244 0.259 62,511.855
2017-11-07 0.271 0.308 0.266 0.287 17,214.684
2017-11-08 0.275 0.359 0.270 0.346 122,353.663
2017-11-09 0.319 0.322 0.242 0.270 194,140.745
2017-11-10 0.261 0.297 0.249 0.288 106,219.431
2017-11-11 0.267 0.296 0.243 0.264 95,106.360
2017-11-12 0.292 0.306 0.273 0.273 80,758.405
2017-11-13 0.276 0.300 0.259 0.273 100,811.875
2017-11-14 0.301 0.308 0.274 0.281 127,644.096
2017-11-15 0.303 0.330 0.258 0.285 190,875.357
2017-11-16 0.279 0.304 0.267 0.295 135,315.607
2017-11-17 0.298 0.364 0.294 0.355 251,827.910
2017-11-18 0.367 0.383 0.322 0.371 325,593.204
2017-11-19 0.381 0.427 0.365 0.383 228,084.750
2017-11-20 0.376 0.434 0.365 0.419 249,601.632
2017-11-21 0.426 0.515 0.401 0.508 322,088.087
2017-11-22 0.494 0.614 0.460 0.549 564,166.303
2017-11-23 0.562 0.600 0.339 0.406 743,583.615
2017-11-24 0.433 0.500 0.400 0.409 296,954.196
2017-11-25 0.435 0.476 0.368 0.395 250,104.476
2017-11-26 0.413 0.436 0.379 0.387 231,546.968
2017-11-27 0.394 0.419 0.363 0.382 263,675.365
2017-11-28 0.380 0.399 0.352 0.368 229,759.885
2017-11-29 0.372 0.395 0.355 0.380 198,874.558
2017-11-30 0.415 0.435 0.376 0.391 248,191.323
2017-12-01 0.393 0.409 0.386 0.407 230,813.053
2017-12-02 0.419 0.482 0.417 0.421 183,244.930
2017-12-03 0.436 0.445 0.375 0.413 236,774.944
2017-12-04 0.415 0.446 0.397 0.406 203,814.933
2017-12-05 0.479 0.516 0.405 0.430 216,439.588
2017-12-06 0.527 0.539 0.425 0.428 258,770.822
2017-12-07 0.407 0.478 0.352 0.441 222,190.498
2017-12-08 0.408 0.468 0.407 0.433 199,022.555
2017-12-09 0.440 0.475 0.339 0.393 212,622.586
2017-12-10 0.437 0.446 0.382 0.446 238,715.550
2017-12-11 0.455 0.466 0.412 0.462 300,364.054
2017-12-12 0.441 0.475 0.384 0.435 332,456.262
2017-12-13 0.440 0.537 0.430 0.535 347,904.591
2017-12-14 0.576 0.884 0.571 0.884 1,169,720.839
2017-12-15 0.975 1.045 0.778 0.827 691,779.293
2017-12-16 0.813 0.933 0.806 0.877 449,140.803
2017-12-17 0.870 0.933 0.827 0.919 472,885.029
2017-12-18 0.848 1.115 0.848 1.059 1,034,095.080
2017-12-19 0.996 1.066 0.940 1.038 592,711.054
2017-12-20 0.982 1.073 0.905 0.996 585,269.400
2017-12-21 0.870 0.905 0.757 0.827 406,489.635
2017-12-22 0.870 0.954 0.834 0.905 347,153.630
2017-12-23 0.870 0.891 0.820 0.870 233,516.863
2017-12-24 0.877 1.003 0.813 0.989 465,555.099
2017-12-25 1.122 1.136 0.891 0.989 385,692.567
2017-12-26 0.968 1.059 0.919 1.045 299,905.126
2017-12-27 0.975 0.982 0.912 0.940 291,037.337
2017-12-28 0.940 0.940 0.891 0.919 291,779.049
2017-12-29 0.799 0.834 0.785 0.827 221,207.732
2017-12-30 0.912 0.940 0.898 0.905 259,230.437
2017-12-31 0.877 0.912 0.877 0.898 187,254.239
2018-01-01 0.989 1.094 0.947 0.954 508,731.550
2018-01-02 0.982 1.115 0.975 1.115 408,181.143
2018-01-03 1.115 1.402 1.059 1.381 325,524.506
2018-01-04 1.543 1.592 1.304 1.416 484,360.997
2018-01-05 1.437 1.767 1.276 1.746 878,386.890
2018-01-06 1.648 2.223 1.641 1.844 1,155,843.192
2018-01-07 1.697 2.041 1.522 1.718 822,234.491
2018-01-08 1.662 2.012 1.550 1.725 487,258.242
2018-01-09 1.781 1.795 1.543 1.578 491,686.082
2018-01-10 1.409 1.501 1.388 1.395 435,472.201
2018-01-11 1.452 1.627 1.437 1.564 395,820.514
2018-01-12 1.613 1.774 1.501 1.753 475,635.841
2018-01-13 1.697 1.704 1.388 1.466 331,355.264
2018-01-14 1.466 1.487 1.248 1.374 237,145.428
2018-01-15 1.136 1.136 0.961 1.024 228,004.820
2018-01-16 1.017 1.122 0.933 1.094 158,147.993
2018-01-17 1.101 1.122 1.017 1.031 189,244.322
2018-01-18 1.059 1.101 1.017 1.087 257,113.105
2018-01-19 1.206 1.269 1.171 1.234 231,910.167
2018-01-20 1.115 1.115 1.024 1.038 183,384.093
2018-01-21 0.968 1.073 0.961 1.031 195,752.245
2018-01-22 1.038 1.094 1.017 1.052 183,386.364
2018-01-23 1.101 1.318 1.101 1.290 224,247.063
2018-01-24 1.255 1.501 1.255 1.487 289,215.362
2018-01-25 1.480 1.753 1.444 1.669 587,224.844
2018-01-26 1.725 2.055 1.711 1.942 602,492.885
2018-01-27 1.991 2.412 1.991 2.181 899,024.034
2018-01-28 2.083 2.230 1.907 2.118 209,442.416
2018-01-29 1.907 1.907 1.690 1.711 218,654.310
2018-01-30 1.732 1.949 1.585 1.935 132,309.934
2018-01-31 1.725 1.928 1.613 1.858 241,339.639
2018-02-01 1.809 1.858 1.529 1.809 305,957.830
2018-02-02 1.886 2.048 1.662 1.998 332,494.485
2018-02-03 1.774 1.865 1.655 1.704 116,518.215
2018-02-04 1.437 1.508 1.304 1.452 229,539.979
2018-02-05 1.613 1.676 1.452 1.627 324,052.316
2018-02-06 1.592 2.041 1.522 1.732 453,423.352
2018-02-07 1.879 2.069 1.865 1.886 122,382.427
2018-02-08 1.991 2.146 1.900 1.998 323,377.226
2018-02-09 1.970 2.005 1.879 1.935 56,268.702
2018-02-10 1.823 1.851 1.648 1.753 56,470.075
2018-02-11 1.928 1.949 1.774 1.802 383,309.799
2018-02-12 1.725 1.760 1.627 1.683 1,458,509.907
2018-02-13 1.872 2.026 1.788 1.837 1,022,211.127
2018-02-14 1.942 1.991 1.697 1.774 816,669.247
2018-02-15 1.802 1.949 1.795 1.844 632,485.965
2018-02-16 2.005 2.041 1.851 1.893 557,422.584
2018-02-17 1.781 1.844 1.683 1.760 608,445.232
2018-02-18 1.893 2.026 1.844 1.893 1,002,738.820
2018-02-19 1.907 1.935 1.725 1.753 1,075,506.312
2018-02-20 1.634 1.683 1.529 1.606 812,691.732
2018-02-21 1.508 1.711 1.494 1.571 1,277,794.711
2018-02-22 1.627 1.725 1.578 1.599 870,090.230
2018-02-23 1.529 1.599 1.501 1.564 721,301.532
2018-02-24 1.543 1.627 1.473 1.515 953,129.902
2018-02-25 1.620 1.634 1.529 1.557 643,253.731
2018-02-26 1.592 1.970 1.501 1.704 2,799,292.573
2018-02-27 1.662 1.795 1.529 1.592 2,232,977.258
2018-02-28 1.683 1.795 1.613 1.641 968,216.358
2018-03-01 1.648 1.725 1.613 1.662 685,970.281
2018-03-02 1.732 1.753 1.599 1.613 611,977.171
2018-03-03 1.620 1.683 1.599 1.613 569,308.290
2018-03-04 1.606 1.648 1.529 1.599 555,584.607
2018-03-05 1.508 1.557 1.409 1.487 639,185.009
2018-03-06 1.374 1.381 1.150 1.318 921,088.399
2018-03-07 1.241 1.297 1.157 1.297 726,442.586
2018-03-08 1.290 1.360 1.234 1.311 1,095,191.191
2018-03-09 1.241 1.283 1.199 1.227 436,671.459
2018-03-10 1.339 1.360 1.269 1.276 317,951.943
2018-03-11 1.227 1.248 1.178 1.234 403,549.013
2018-03-12 1.234 1.276 1.185 1.213 533,576.031
2018-03-13 1.087 1.136 1.066 1.094 579,799.556
2018-03-14 1.108 1.192 1.080 1.129 822,559.047
2018-03-15 1.129 1.164 1.094 1.122 333,346.539
2018-03-16 1.066 1.087 1.038 1.045 212,233.919
2018-03-17 1.087 1.094 0.919 0.975 795,198.835
2018-03-18 1.017 1.185 0.996 1.129 1,102,394.925
2018-03-19 1.164 1.220 1.094 1.171 513,298.279
2018-03-20 1.164 1.241 1.157 1.234 604,570.879
2018-03-21 1.206 1.241 1.122 1.185 774,904.394
2018-03-22 1.213 1.227 1.136 1.213 478,720.982
2018-03-23 1.164 1.206 1.150 1.178 496,160.510
2018-03-24 1.164 1.178 1.115 1.164 347,742.009
2018-03-25 1.122 1.171 1.066 1.122 679,917.225
2018-03-26 1.073 1.185 1.052 1.108 1,110,117.730
2018-03-27 1.129 1.192 1.108 1.164 918,860.009
2018-03-28 1.038 1.052 0.961 0.989 531,189.392
2018-03-29 0.954 1.185 0.947 1.080 2,662,237.629
2018-03-30 1.094 1.164 1.087 1.115 1,114,239.638
2018-03-31 1.094 1.101 0.975 1.038 855,522.830
2018-04-01 1.073 1.094 1.017 1.038 579,994.345
2018-04-02 1.087 1.115 1.045 1.052 559,239.826
2018-04-03 0.968 1.045 0.919 1.003 735,642.749
2018-04-04 1.003 1.052 0.947 0.982 1,686,918.722
2018-04-05 0.961 0.975 0.933 0.961 306,548.495
2018-04-06 0.996 1.003 0.961 0.982 374,895.595
2018-04-07 0.996 1.010 0.968 0.982 325,623.559
2018-04-08 0.947 0.968 0.912 0.933 530,641.860
2018-04-09 0.947 0.968 0.926 0.954 571,984.093
2018-04-10 0.968 1.038 0.968 1.031 944,408.673
2018-04-11 1.171 1.297 1.122 1.171 1,759,267.915
2018-04-12 1.171 1.318 1.150 1.192 1,471,846.059
2018-04-13 1.206 1.269 1.164 1.213 862,218.257
2018-04-14 1.269 1.311 1.227 1.283 599,601.424
2018-04-15 1.241 1.269 1.206 1.262 948,400.598
2018-04-16 1.234 1.248 1.199 1.220 809,620.579
2018-04-17 1.262 1.339 1.255 1.311 1,366,534.351
2018-04-18 1.332 1.437 1.283 1.402 1,819,271.829
2018-04-19 1.501 1.571 1.409 1.459 2,126,571.474
2018-04-20 1.466 1.508 1.325 1.402 1,548,448.076
2018-04-21 1.388 1.732 1.381 1.592 4,354,659.924
2018-04-22 1.620 1.718 1.620 1.648 1,841,791.188
2018-04-23 1.767 1.956 1.732 1.816 2,828,903.367
2018-04-24 1.669 1.669 1.466 1.606 1,689,076.976
2018-04-25 1.683 1.998 1.676 1.837 3,521,131.064
2018-04-26 1.767 2.300 1.739 2.055 9,505,471.865
2018-04-27 2.153 3.141 2.132 2.973 29,511,674.545
2018-04-28 2.980 4.165 2.952 3.471 42,737,541.448
2018-04-29 3.408 3.583 3.022 3.148 16,493,653.052
2018-04-30 3.092 3.282 2.868 3.261 7,909,431.018
2018-05-01 3.317 3.534 2.931 3.261 8,427,595.792
2018-05-02 3.443 3.583 3.148 3.198 6,825,453.107
2018-05-03 3.183 3.387 3.113 3.359 6,310,944.968
2018-05-04 3.401 3.548 3.176 3.226 6,825,120.895
2018-05-05 3.162 3.191 2.875 3.015 4,154,354.049
2018-05-06 2.931 3.099 2.756 2.910 5,970,932.039
2018-05-07 2.854 3.268 2.854 3.205 8,447,867.591
2018-05-08 3.247 3.401 3.071 3.289 5,429,127.344
2018-05-09 3.176 3.317 3.071 3.085 7,115,102.237
2018-05-10 2.875 2.980 2.594 2.721 4,410,784.204
2018-05-11 2.742 2.812 2.377 2.721 4,397,594.738
2018-05-12 2.798 2.917 2.644 2.798 3,956,405.551
2018-05-13 2.784 2.917 2.672 2.770 3,580,098.821
2018-05-14 2.707 3.113 2.700 3.071 10,367,388.202
2018-05-15 3.022 3.099 2.686 2.770 6,502,348.035
2018-05-16 2.679 2.819 2.623 2.651 2,070,227.778
2018-05-17 2.707 2.798 2.623 2.686 2,077,396.170
2018-05-18 2.686 2.721 2.609 2.693 1,054,470.623
2018-05-19 2.791 2.924 2.707 2.805 1,700,671.988
2018-05-20 2.777 2.812 2.658 2.700 1,260,215.460
2018-05-21 2.566 2.601 2.475 2.503 1,214,340.136
2018-05-22 2.342 2.349 2.034 2.097 3,753,306.701
2018-05-23 2.118 2.517 2.076 2.321 2,493,077.897
2018-05-24 2.286 2.293 2.188 2.237 1,265,774.078
2018-05-25 2.202 2.258 2.167 2.223 868,469.467
2018-05-26 2.230 2.286 2.076 2.265 949,417.830
2018-05-27 2.181 2.244 2.012 2.097 1,146,021.659
2018-05-28 2.195 2.307 2.153 2.251 1,567,379.758
2018-05-29 2.230 2.258 2.146 2.202 1,396,569.342
2018-05-30 2.230 2.251 2.139 2.223 2,007,300.505
2018-05-31 2.230 2.244 2.174 2.209 900,962.459
2018-06-01 2.237 2.573 2.230 2.559 3,236,614.587
2018-06-02 2.587 2.587 2.447 2.475 1,658,881.927
2018-06-03 2.405 2.440 2.244 2.293 1,306,266.291
2018-06-04 2.335 2.405 2.258 2.398 1,431,678.913
2018-06-05 2.412 2.601 2.321 2.531 3,475,555.744
2018-06-06 2.545 2.791 2.545 2.623 7,476,128.200
2018-06-07 2.594 2.630 2.433 2.489 1,884,081.920
2018-06-08 2.454 2.503 2.405 2.433 947,922.773
2018-06-09 2.195 2.209 2.005 2.041 1,822,337.133
2018-06-10 2.076 2.167 1.907 2.132 3,654,810.047
2018-06-11 2.026 2.034 1.844 1.893 882,672.223
2018-06-12 1.816 1.830 1.641 1.774 1,770,888.584
2018-06-13 1.872 1.921 1.823 1.907 920,844.006
2018-06-14 1.837 1.851 1.781 1.823 495,812.506
2018-06-15 1.844 1.879 1.795 1.844 430,954.978
2018-06-16 1.830 1.858 1.774 1.802 372,340.897
2018-06-17 1.872 1.900 1.802 1.865 645,136.158
2018-06-18 1.872 1.872 1.795 1.844 589,715.724
2018-06-19 1.844 1.865 1.795 1.816 548,178.512
2018-06-20 1.802 1.823 1.704 1.746 657,072.161
2018-06-21 1.571 1.578 1.395 1.430 1,049,275.021
2018-06-22 1.452 1.466 1.325 1.360 634,638.209
2018-06-23 1.360 1.374 1.178 1.255 1,179,139.674
2018-06-24 1.276 1.437 1.234 1.353 837,792.069
2018-06-25 1.318 1.339 1.241 1.248 343,609.701
2018-06-26 1.255 1.318 1.234 1.297 385,636.344
2018-06-27 1.241 1.241 1.115 1.171 563,879.845
2018-06-28 1.234 1.290 1.234 1.276 399,544.921
2018-06-29 1.311 1.388 1.276 1.339 835,060.324
2018-06-30 1.332 1.360 1.297 1.339 799,844.141
2018-07-01 1.402 1.501 1.353 1.480 1,008,242.287
2018-07-02 1.459 1.578 1.388 1.416 1,829,932.927
2018-07-03 1.437 1.564 1.381 1.487 743,238.802
2018-07-04 1.480 1.571 1.423 1.501 975,834.654
2018-07-05 1.515 1.543 1.416 1.487 641,742.259
2018-07-06 1.522 1.543 1.444 1.501 411,586.226
2018-07-07 1.487 1.557 1.430 1.487 334,030.604
2018-07-08 1.473 1.473 1.374 1.374 408,078.114
2018-07-09 1.304 1.318 1.220 1.220 822,839.194
2018-07-10 1.234 1.262 1.171 1.213 610,924.507
2018-07-11 1.185 1.199 1.143 1.157 378,607.863
2018-07-12 1.157 1.213 1.129 1.178 984,539.321
2018-07-13 1.185 1.213 1.164 1.185 182,429.690
2018-07-14 1.206 1.248 1.192 1.234 380,087.571
2018-07-15 1.304 1.339 1.283 1.332 484,301.878
2018-07-16 1.452 1.459 1.367 1.444 928,264.918
2018-07-17 1.459 1.473 1.374 1.381 1,230,267.882
2018-07-18 1.395 1.416 1.325 1.346 837,773.579
2018-07-19 1.325 1.325 1.220 1.234 770,847.873
2018-07-20 1.248 1.290 1.234 1.269 464,907.889
2018-07-21 1.269 1.276 1.227 1.255 519,685.965
2018-07-22 1.311 1.416 1.290 1.325 1,376,341.853
2018-07-23 1.444 1.473 1.339 1.353 1,177,776.760
2018-07-24 1.318 1.381 1.311 1.360 1,236,074.658
2018-07-25 1.318 1.339 1.283 1.297 509,074.176
2018-07-26 1.339 1.466 1.325 1.374 792,642.188
2018-07-27 1.388 1.690 1.339 1.473 1,621,607.195
2018-07-28 1.508 1.543 1.346 1.430 2,147,213.147
2018-07-29 1.423 1.466 1.381 1.409 816,430.611
2018-07-30 1.332 1.353 1.255 1.304 658,236.759
2018-07-31 1.283 1.304 1.220 1.276 767,463.070
2018-08-01 1.262 1.269 1.178 1.199 413,300.537
2018-08-02 1.178 1.234 1.164 1.206 445,361.232
2018-08-03 1.143 1.178 1.122 1.171 358,965.976
2018-08-04 1.171 1.199 1.136 1.185 321,770.502
2018-08-05 1.164 1.178 1.150 1.171 260,278.697
2018-08-06 1.136 1.150 1.115 1.129 317,216.444
2018-08-07 1.052 1.059 0.841 0.898 1,123,725.846
2018-08-08 0.933 0.982 0.834 0.898 1,846,343.829
2018-08-09 0.841 0.870 0.813 0.848 1,264,721.022
2018-08-10 0.841 0.848 0.778 0.785 619,183.268
2018-08-11 0.785 0.785 0.785 0.785 0.000
2018-08-12 0.785 0.792 0.715 0.715 901,726.371
2018-08-13 0.708 0.715 0.622 0.636 930,243.004
2018-08-14 0.644 0.700 0.616 0.640 1,020,598.035
2018-08-15 0.645 0.664 0.619 0.642 501,083.095
2018-08-16 0.673 0.827 0.665 0.827 1,889,860.269
2018-08-17 0.799 0.877 0.715 0.750 1,538,507.871
2018-08-18 0.757 0.834 0.743 0.778 1,122,339.546
2018-08-19 0.750 0.764 0.690 0.690 537,078.568
2018-08-20 0.715 0.729 0.668 0.701 724,519.258
2018-08-21 0.690 0.715 0.669 0.680 901,673.948
2018-08-22 0.699 0.708 0.675 0.694 618,184.604
2018-08-23 0.715 0.743 0.701 0.729 742,856.503
2018-08-24 0.729 0.743 0.708 0.729 571,079.252
2018-08-25 0.729 0.729 0.701 0.722 581,860.447
2018-08-26 0.743 0.806 0.736 0.785 1,407,353.714
2018-08-27 0.806 0.855 0.792 0.855 1,251,993.724
2018-08-28 0.848 0.855 0.778 0.806 1,168,042.991
2018-08-29 0.799 0.806 0.757 0.778 904,103.199
2018-08-30 0.778 0.820 0.764 0.813 853,583.073
2018-08-31 0.834 0.870 0.820 0.841 894,549.781
2018-09-01 0.855 0.870 0.813 0.820 1,196,810.271
2018-09-02 0.820 0.841 0.806 0.827 920,498.863
2018-09-03 0.841 0.862 0.820 0.827 940,380.193
2018-09-04 0.750 0.764 0.682 0.686 785,545.529
2018-09-05 0.666 0.708 0.649 0.701 981,020.880
2018-09-06 0.691 0.708 0.662 0.674 1,120,180.240
2018-09-07 0.651 0.665 0.633 0.639 1,079,721.124
2018-09-08 0.644 0.663 0.589 0.646 926,140.203
2018-09-09 0.656 0.663 0.629 0.635 669,253.476
2018-09-10 0.632 0.641 0.603 0.616 652,341.539
2018-09-11 0.620 0.620 0.570 0.606 571,133.883
2018-09-12 0.621 0.655 0.617 0.642 847,632.591
2018-09-13 0.642 0.715 0.632 0.685 1,205,988.907
2018-09-14 0.686 0.729 0.684 0.708 965,475.349
2018-09-15 0.708 0.715 0.689 0.697 953,495.779
2018-09-16 0.671 0.685 0.623 0.639 1,071,594.472
2018-09-17 0.647 0.672 0.644 0.664 538,923.612
2018-09-18 0.670 0.675 0.643 0.658 333,183.122
2018-09-19 0.661 0.670 0.652 0.665 141,115.357

Cryptocurrency Converter & Calculator

=