Rank 1216
Aragon (ANT)
ANT
Just now
£ 1.048 (1.49%)
Mkt. Cap.
£ 41.51 M
Vol. 24H
ANT 209.007 (£ 214.938)
Open 24h
£ 1.032
Low/High 24h
£ 1.024 - £ 1.106
Last trade
ANT 0 ( £ 0) / Liqui
Loading chart ...

Description

Twitter

Code Repositories Github

Website Live Widget For Aragon (ANT)

Aragon (ANT)
1.494 GBP (1.49%)
Rank

1216
MARKET CAP

£ 59.19 M
VOLUME (24H)

£ 214.938

Historical data for Aragon (ANT)

Currency in GBP
Open/Close in

From: To:

Date Open High Low Close Volume
2017-05-16 0.834 0.855 0.764 0.855 74,147.614
2017-05-17 0.898 1.122 0.729 1.066 1,974,931.123
2017-05-18 1.115 1.129 0.919 0.926 884,238.586
2017-05-19 0.961 1.066 0.940 1.003 683,939.254
2017-05-20 1.003 1.052 0.926 0.968 525,260.024
2017-05-21 1.003 1.115 0.813 1.031 709,734.245
2017-05-22 1.108 1.494 1.101 1.487 1,437,692.511
2017-05-23 1.599 1.907 1.543 1.830 2,138,493.895
2017-05-24 1.732 1.767 1.269 1.480 878,060.498
2017-05-25 1.437 1.564 1.241 1.409 633,871.380
2017-05-26 1.290 1.297 1.066 1.206 402,359.795
2017-05-27 1.290 1.395 1.157 1.304 447,494.404
2017-05-28 1.353 1.353 1.199 1.276 328,572.757
2017-05-29 1.234 1.494 1.164 1.297 574,580.891
2017-05-30 1.360 1.550 1.290 1.480 677,055.763
2017-05-31 1.550 1.564 1.381 1.473 319,796.189
2017-06-01 1.522 1.620 1.494 1.515 422,410.166
2017-06-02 1.543 1.655 1.536 1.564 499,600.183
2017-06-03 1.550 1.585 1.416 1.487 652,351.889
2017-06-04 1.592 1.627 1.543 1.571 582,508.007
2017-06-05 1.669 1.844 1.592 1.676 674,068.026
2017-06-06 1.571 1.956 1.529 1.802 1,004,909.801
2017-06-07 1.872 2.293 1.851 2.195 2,073,460.839
2017-06-08 2.202 2.314 1.984 2.314 1,119,093.133
2017-06-09 2.384 2.910 2.132 2.903 1,659,985.687
2017-06-10 2.973 3.099 2.580 2.882 1,701,347.835
2017-06-11 2.573 2.763 2.461 2.630 1,075,011.833
2017-06-12 2.686 2.763 2.559 2.742 797,541.227
2017-06-13 2.496 2.496 2.097 2.230 880,462.051
2017-06-14 2.209 2.314 2.062 2.279 708,592.472
2017-06-15 2.342 2.391 2.216 2.216 388,634.830
2017-06-16 2.342 2.503 2.258 2.272 403,694.969
2017-06-17 2.174 2.286 2.041 2.041 535,340.485
2017-06-18 2.104 2.251 1.998 2.055 600,303.104
2017-06-19 2.160 2.258 1.998 2.048 456,767.556
2017-06-20 1.991 2.405 1.872 2.012 733,846.641
2017-06-21 2.041 2.279 1.949 2.104 459,344.061
2017-06-22 2.090 2.167 1.970 2.076 422,269.665
2017-06-23 1.984 2.048 1.893 1.893 450,071.631
2017-06-24 1.858 1.914 1.648 1.704 301,644.379
2017-06-25 1.641 1.739 1.276 1.662 598,419.479
2017-06-26 1.753 1.788 1.487 1.753 312,176.378
2017-06-27 1.746 2.167 1.655 2.090 689,558.484
2017-06-28 2.076 2.153 1.823 1.879 419,192.447
2017-06-29 1.823 1.865 1.585 1.620 292,519.639
2017-06-30 1.585 1.648 1.536 1.557 238,778.617
2017-07-01 1.627 1.774 1.571 1.718 194,344.629
2017-07-02 1.746 1.781 1.571 1.690 256,610.128
2017-07-03 1.718 1.725 1.536 1.564 234,448.224
2017-07-04 1.571 1.669 1.536 1.641 222,023.421
2017-07-05 1.634 1.788 1.578 1.725 272,021.412
2017-07-06 1.655 1.690 1.466 1.473 320,072.472
2017-07-07 1.501 1.550 1.437 1.529 166,502.167
2017-07-08 1.494 1.564 1.466 1.494 130,217.642
2017-07-09 1.395 1.395 1.038 1.122 241,937.792
2017-07-10 1.108 1.353 0.870 1.227 464,915.616
2017-07-11 1.269 1.437 1.185 1.423 294,033.944
2017-07-12 1.395 1.402 1.283 1.402 199,076.394
2017-07-13 1.325 1.332 1.199 1.262 117,943.178
2017-07-14 1.115 1.150 1.038 1.066 137,619.503
2017-07-15 1.038 1.080 0.905 1.010 152,796.127
2017-07-16 1.178 1.276 1.101 1.213 230,455.857
2017-07-17 1.255 1.466 1.199 1.444 236,490.912
2017-07-18 1.423 1.437 1.262 1.269 206,782.418
2017-07-19 1.592 1.704 1.409 1.437 185,202.702
2017-07-20 1.339 1.508 1.332 1.466 143,202.796
2017-07-21 1.557 1.599 1.522 1.599 133,323.582
2017-07-22 1.550 1.599 1.473 1.543 159,508.846
2017-07-23 1.550 1.557 1.494 1.508 121,192.663
2017-07-24 1.409 1.430 1.101 1.192 296,244.347
2017-07-25 1.178 1.262 1.150 1.262 247,961.908
2017-07-26 1.325 1.332 1.178 1.178 110,574.366
2017-07-27 1.227 1.297 1.080 1.129 261,206.966
2017-07-28 1.094 1.150 1.052 1.150 172,380.025
2017-07-29 1.164 1.192 1.115 1.164 114,066.216
2017-07-30 1.213 1.227 1.143 1.199 119,055.136
2017-07-31 1.143 1.325 1.108 1.276 141,807.045
2017-08-01 1.262 1.262 1.129 1.248 160,683.148
2017-08-02 1.283 1.388 1.255 1.339 213,062.995
2017-08-03 1.374 1.423 1.318 1.360 175,802.820
2017-08-04 1.543 1.578 1.402 1.466 234,981.263
2017-08-05 1.452 1.557 1.374 1.466 193,308.009
2017-08-06 1.543 1.585 1.409 1.473 194,674.177
2017-08-07 1.487 1.606 1.423 1.508 315,227.139
2017-08-08 1.473 1.697 1.452 1.662 394,338.374
2017-08-09 1.704 1.977 1.599 1.816 774,397.623
2017-08-10 1.942 2.251 1.893 2.048 1,464,488.802
2017-08-11 2.174 2.251 1.998 2.069 581,318.713
2017-08-12 2.167 2.195 1.753 1.760 538,521.314
2017-08-13 1.872 2.012 1.641 1.935 548,667.115
2017-08-14 1.858 1.858 1.360 1.725 421,072.636
2017-08-15 1.816 1.928 1.704 1.781 393,538.784
2017-08-16 1.739 1.788 1.585 1.718 370,638.093
2017-08-17 1.648 1.753 1.543 1.655 271,689.375
2017-08-18 1.669 2.048 1.550 1.788 415,164.682
2017-08-19 1.753 1.991 1.662 1.928 391,985.555
2017-08-20 1.900 2.034 1.802 1.872 424,312.759
2017-08-21 1.907 1.935 1.536 1.795 189,396.996
2017-08-22 1.816 1.837 1.690 1.802 238,120.398
2017-08-23 1.879 2.076 1.823 1.970 282,678.310
2017-08-24 1.991 2.012 1.872 1.949 191,445.869
2017-08-25 1.949 2.209 1.893 2.076 307,262.726
2017-08-26 2.069 2.104 1.914 1.984 244,725.417
2017-08-27 2.005 2.244 1.942 2.244 586,922.152
2017-08-28 2.349 2.370 2.034 2.118 423,406.361
2017-08-29 2.111 2.244 2.048 2.153 224,045.935
2017-08-30 2.223 2.265 2.012 2.048 315,110.626
2017-08-31 2.125 2.167 1.935 1.998 411,313.897
2017-09-01 1.851 1.865 1.725 1.795 262,128.896
2017-09-02 1.809 1.858 1.760 1.809 176,259.932
2017-09-03 1.676 1.718 0.192 1.473 565,591.393
2017-09-04 1.522 1.641 1.409 1.641 225,425.573
2017-09-05 1.718 1.739 1.550 1.578 216,651.704
2017-09-06 1.585 1.620 1.487 1.522 335,168.556
2017-09-07 1.423 1.508 1.381 1.473 278,448.023
2017-09-08 1.473 1.515 1.388 1.452 216,952.446
2017-09-09 1.423 1.430 1.332 1.346 159,129.624
2017-09-10 1.332 1.430 1.283 1.318 212,741.343
2017-09-11 1.304 1.353 1.276 1.325 220,749.750
2017-09-12 1.234 1.283 1.094 1.248 315,811.205
2017-09-13 1.045 1.059 0.905 1.010 191,560.685
2017-09-14 1.157 1.178 1.073 1.150 179,769.124
2017-09-15 1.150 1.157 1.087 1.101 134,700.814
2017-09-16 1.101 1.150 1.094 1.150 107,485.164
2017-09-17 1.276 1.367 1.262 1.360 196,270.544
2017-09-18 1.297 1.353 1.262 1.262 189,191.114
2017-09-19 1.255 1.381 1.220 1.346 232,684.541
2017-09-20 1.255 1.276 1.143 1.171 157,210.118
2017-09-21 1.164 1.171 1.115 1.136 112,959.497
2017-09-22 1.199 1.332 1.192 1.332 194,695.339
2017-09-23 1.290 1.297 1.206 1.234 143,443.178
2017-09-24 1.325 1.332 1.248 1.276 143,060.226
2017-09-25 1.262 1.311 1.248 1.262 135,427.548
2017-09-26 1.360 1.367 1.318 1.346 141,517.781
2017-09-27 1.339 1.360 1.297 1.318 145,490.872
2017-09-28 1.311 1.339 1.262 1.283 104,084.478
2017-09-29 1.346 1.381 1.318 1.360 121,013.237
2017-09-30 1.374 1.402 1.304 1.339 195,737.828
2017-10-01 1.339 1.381 1.241 1.262 138,693.069
2017-10-02 1.241 1.269 1.129 1.234 164,097.550
2017-10-03 1.206 1.241 1.108 1.178 156,012.844
2017-10-04 1.206 1.367 1.164 1.346 184,140.074
2017-10-05 1.367 1.381 1.185 1.241 219,113.925
2017-10-06 1.255 1.318 1.213 1.234 155,427.320
2017-10-07 1.283 1.311 1.164 1.171 138,340.964
2017-10-08 1.213 1.290 1.115 1.185 205,307.795
2017-10-09 1.185 1.297 1.150 1.213 167,181.205
2017-10-10 1.227 1.276 1.178 1.213 82,161.533
2017-10-11 1.367 1.381 1.136 1.136 162,509.912
2017-10-12 1.178 2.419 1.094 1.395 2,319,124.434
2017-10-13 1.437 1.459 1.185 1.206 337,921.878
2017-10-14 1.178 1.255 1.045 1.136 172,004.934
2017-10-15 1.150 1.283 1.094 1.262 339,320.364
2017-10-16 1.227 1.437 1.143 1.199 301,167.619
2017-10-17 1.192 1.248 1.129 1.157 206,327.200
2017-10-18 1.178 1.367 1.178 1.262 339,864.174
2017-10-19 1.325 1.339 1.129 1.143 248,422.540
2017-10-20 1.143 1.178 0.947 1.038 171,865.730
2017-10-21 1.031 1.101 1.017 1.059 120,944.876
2017-10-22 1.045 1.136 1.010 1.059 150,119.931
2017-10-23 0.989 1.213 0.989 1.143 222,983.658
2017-10-24 1.185 1.213 1.129 1.143 104,662.976
2017-10-25 1.178 1.178 1.024 1.059 171,836.174
2017-10-26 1.031 1.073 1.010 1.052 103,028.876
2017-10-27 1.045 1.052 0.996 1.003 142,016.047
2017-10-28 1.080 1.122 0.996 1.010 127,812.141
2017-10-29 1.010 1.038 0.989 1.038 87,049.345
2017-10-30 1.094 1.094 0.961 0.975 134,133.016
2017-10-31 1.017 1.031 0.862 0.862 198,926.812
2017-11-01 0.898 0.926 0.572 0.764 417,245.369
2017-11-02 0.778 0.912 0.672 0.806 265,473.387
2017-11-03 0.834 1.010 0.834 0.877 241,750.275
2017-11-04 0.877 0.919 0.785 0.848 155,129.200
2017-11-05 0.799 0.820 0.697 0.771 289,490.222
2017-11-06 0.785 0.820 0.757 0.806 134,009.688
2017-11-07 0.841 1.010 0.806 0.919 219,703.075
2017-11-08 0.884 1.213 0.862 1.129 450,926.673
2017-11-09 1.052 1.101 0.877 0.933 287,673.632
2017-11-10 0.905 0.912 0.806 0.855 231,807.930
2017-11-11 0.792 0.827 0.698 0.799 203,735.423
2017-11-12 0.884 0.954 0.855 0.912 161,776.047
2017-11-13 0.919 1.003 0.806 0.933 208,951.654
2017-11-14 1.031 1.045 0.905 0.926 127,659.516
2017-11-15 1.003 1.087 0.961 0.975 191,486.728
2017-11-16 0.961 1.073 0.940 1.038 367,676.021
2017-11-17 1.038 1.087 0.968 1.052 281,371.809
2017-11-18 1.087 1.185 1.038 1.087 336,830.943
2017-11-19 1.115 1.192 1.094 1.150 201,783.668
2017-11-20 1.136 1.269 1.059 1.227 268,578.057
2017-11-21 1.248 1.311 1.178 1.283 282,860.702
2017-11-22 1.248 1.283 1.157 1.227 238,237.794
2017-11-23 1.255 1.374 1.192 1.367 234,825.573
2017-11-24 1.459 1.802 1.416 1.430 675,519.846
2017-11-25 1.522 1.599 1.395 1.423 321,665.341
2017-11-26 1.487 1.802 1.466 1.662 798,826.166
2017-11-27 1.690 1.725 1.501 1.564 403,541.930
2017-11-28 1.557 1.578 1.199 1.283 351,270.673
2017-11-29 1.297 1.318 1.220 1.262 209,957.680
2017-11-30 1.374 1.543 1.318 1.515 328,662.064
2017-12-01 1.522 1.522 1.367 1.423 258,378.839
2017-12-02 1.459 1.550 1.346 1.430 296,883.261
2017-12-03 1.480 1.585 1.423 1.578 331,977.882
2017-12-04 1.585 1.683 1.515 1.571 513,402.324
2017-12-05 1.851 2.090 1.487 1.487 926,126.445
2017-12-06 1.823 1.837 1.262 1.311 413,344.832
2017-12-07 1.248 1.508 1.073 1.353 347,667.835
2017-12-08 1.248 1.452 1.248 1.409 343,575.265
2017-12-09 1.430 1.522 1.262 1.304 282,765.836
2017-12-10 1.452 1.648 1.283 1.480 588,319.937
2017-12-11 1.529 1.900 1.423 1.711 930,324.975
2017-12-12 1.627 1.977 1.501 1.907 820,483.809
2017-12-13 1.928 2.012 1.746 1.795 623,438.385
2017-12-14 1.921 1.942 1.620 1.767 592,286.458
2017-12-15 1.928 2.034 1.718 1.774 464,172.137
2017-12-16 1.746 1.970 1.746 1.872 786,347.658
2017-12-17 1.865 2.377 1.830 2.251 1,490,551.390
2017-12-18 2.083 2.447 2.034 2.286 2,079,856.590
2017-12-19 2.146 2.601 2.048 2.503 1,359,250.630
2017-12-20 2.377 2.707 2.202 2.510 1,271,295.231
2017-12-21 2.188 2.272 1.781 1.998 654,694.744
2017-12-22 2.111 2.405 2.062 2.307 666,261.827
2017-12-23 2.216 2.756 2.055 2.644 1,583,645.439
2017-12-24 2.658 2.910 2.587 2.826 1,521,637.263
2017-12-25 3.219 3.261 2.244 2.630 1,189,589.933
2017-12-26 2.566 2.693 2.300 2.693 836,843.781
2017-12-27 2.510 2.714 2.181 2.601 976,050.045
2017-12-28 2.601 2.833 2.426 2.756 887,043.047
2017-12-29 2.398 2.398 2.097 2.363 692,776.800
2017-12-30 2.616 2.763 2.447 2.714 861,269.485
2017-12-31 2.609 3.078 2.384 2.994 1,355,244.078
2018-01-01 3.289 4.039 2.805 3.198 2,085,916.980
2018-01-02 3.289 4.908 3.275 4.628 3,590,200.031
2018-01-03 4.572 5.077 3.871 4.411 2,233,225.809
2018-01-04 4.930 5.098 3.625 3.702 1,391,485.668
2018-01-05 3.787 4.516 3.618 4.172 1,132,969.077
2018-01-06 4.018 5.427 3.934 5.420 3,300,391.004
2018-01-07 4.972 5.042 4.270 4.642 2,487,922.222
2018-01-08 4.481 4.852 4.397 4.824 1,254,764.086
2018-01-09 4.979 5.000 4.074 4.249 1,412,425.425
2018-01-10 3.787 4.908 3.730 4.235 3,177,125.530
2018-01-11 4.411 4.719 4.214 4.305 1,085,008.290
2018-01-12 4.425 4.537 4.263 4.291 672,397.190
2018-01-13 4.109 4.263 3.801 3.927 495,054.302
2018-01-14 3.927 5.042 3.815 4.165 2,494,406.073
2018-01-15 3.443 3.443 2.777 2.910 811,521.714
2018-01-16 2.882 3.219 2.580 3.015 476,852.181
2018-01-17 3.015 3.338 2.896 3.338 203,535.816
2018-01-18 3.443 3.597 3.352 3.478 369,221.277
2018-01-19 3.857 3.983 3.534 3.737 407,100.094
2018-01-20 3.380 4.004 3.183 3.338 840,987.385
2018-01-21 3.127 3.794 2.973 3.506 840,837.214
2018-01-22 3.548 4.544 3.485 3.801 4,523,461.618
2018-01-23 3.997 4.481 3.660 4.004 1,129,080.348
2018-01-24 3.913 4.635 3.730 4.635 1,019,190.475
2018-01-25 4.607 5.035 3.983 4.649 1,776,600.676
2018-01-26 4.719 5.638 4.656 4.824 2,847,854.942
2018-01-27 4.958 5.252 4.467 4.509 674,061.708
2018-01-28 4.355 5.294 4.263 4.698 1,451,185.257
2018-01-29 4.221 5.063 4.004 4.144 1,955,531.370
2018-01-30 4.193 5.000 4.032 4.642 1,480,858.304
2018-01-31 4.137 4.186 3.303 3.927 1,147,662.175
2018-02-01 3.871 4.235 3.569 3.801 1,139,407.993
2018-02-02 3.962 4.207 3.836 4.081 316,636.312
2018-02-03 3.625 3.744 3.415 3.541 242,205.689
2018-02-04 2.987 3.057 2.594 2.700 292,774.080
2018-02-05 2.994 3.443 2.566 3.247 472,766.426
2018-02-06 3.205 3.303 3.036 3.155 169,053.786
2018-02-07 3.429 3.548 3.071 3.205 245,689.146
2018-02-08 3.373 3.450 3.141 3.324 256,738.049
2018-02-09 3.275 3.324 3.001 3.071 217,140.770
2018-02-10 2.896 2.945 2.812 2.917 103,190.737
2018-02-11 3.219 3.324 3.155 3.275 146,630.570
2018-02-12 3.141 3.478 3.043 3.106 621,809.117
2018-02-13 3.450 3.583 3.198 3.373 304,332.222
2018-02-14 3.569 3.569 3.310 3.317 241,455.633
2018-02-15 3.366 3.548 3.183 3.492 220,166.147
2018-02-16 3.801 3.871 3.415 3.569 236,157.823
2018-02-17 3.352 3.352 3.106 3.169 178,947.565
2018-02-18 3.408 3.625 3.120 3.148 302,070.792
2018-02-19 3.169 3.485 2.545 2.826 304,326.472
2018-02-20 2.630 3.064 2.489 2.931 404,087.878
2018-02-21 2.756 2.826 2.545 2.552 146,872.957
2018-02-22 2.637 2.777 2.623 2.693 88,748.174
2018-02-23 2.566 2.566 2.335 2.356 122,173.284
2018-02-24 2.335 2.419 2.237 2.293 233,849.594
2018-02-25 2.461 2.819 2.440 2.679 270,712.625
2018-02-26 2.749 3.422 2.665 2.714 1,192,421.678
2018-02-27 2.651 2.889 2.468 2.693 316,817.364
2018-02-28 2.847 3.373 2.594 2.980 467,490.929
2018-03-01 3.015 3.415 2.840 3.015 654,269.109
2018-03-02 3.127 3.906 3.022 3.275 948,503.655
2018-03-03 3.289 3.366 2.931 3.141 329,952.318
2018-03-04 3.127 4.460 3.120 3.576 3,931,368.070
2018-03-05 3.352 3.969 3.317 3.499 1,831,663.766
2018-03-06 3.233 3.317 2.665 3.036 1,078,891.993
2018-03-07 2.812 2.854 2.517 2.573 398,602.803
2018-03-08 2.594 2.594 2.216 2.398 247,800.749
2018-03-09 2.279 2.756 2.258 2.405 662,436.165
2018-03-10 2.623 2.637 2.524 2.524 107,449.416
2018-03-11 2.419 2.461 2.398 2.426 109,840.676
2018-03-12 2.433 2.461 2.398 2.447 101,881.269
2018-03-13 2.195 2.202 2.146 2.181 158,308.683
2018-03-14 2.202 2.265 2.090 2.237 221,312.478
2018-03-15 2.244 2.300 2.195 2.202 139,246.352
2018-03-16 2.097 2.118 1.844 1.865 204,748.033
2018-03-17 1.942 1.942 1.753 1.858 163,781.185
2018-03-18 1.949 2.069 1.942 2.005 83,638.078
2018-03-19 2.069 2.742 1.942 2.524 783,845.859
2018-03-20 2.517 3.134 2.461 2.959 918,515.028
2018-03-21 2.896 3.022 2.623 2.791 358,016.208
2018-03-22 2.861 2.931 2.609 2.609 159,242.582
2018-03-23 2.496 2.580 2.342 2.496 222,857.286
2018-03-24 2.468 2.552 2.328 2.426 121,183.996
2018-03-25 2.335 2.440 2.321 2.356 113,179.880
2018-03-26 2.258 2.293 2.223 2.251 80,891.775
2018-03-27 2.293 2.419 2.265 2.307 92,317.235
2018-03-28 2.062 2.076 1.893 1.998 110,340.779
2018-03-29 1.928 1.942 1.627 1.627 341,826.580
2018-03-30 1.648 1.704 1.564 1.585 186,292.585
2018-03-31 1.557 1.606 1.515 1.564 186,578.279
2018-04-01 1.613 1.648 1.557 1.606 141,379.300
2018-04-02 1.690 1.977 1.620 1.795 538,680.622
2018-04-03 1.648 1.655 1.564 1.599 111,808.159
2018-04-04 1.592 1.634 1.578 1.613 90,691.591
2018-04-05 1.578 1.620 1.564 1.585 86,350.828
2018-04-06 1.655 1.669 1.592 1.641 91,589.533
2018-04-07 1.676 2.026 1.648 1.711 396,662.569
2018-04-08 1.648 1.872 1.634 1.662 221,649.494
2018-04-09 1.683 1.872 1.648 1.711 295,156.076
2018-04-10 1.739 1.788 1.697 1.753 331,377.366
2018-04-11 2.005 2.026 1.844 1.907 206,466.678
2018-04-12 1.900 1.991 1.879 1.928 245,161.388
2018-04-13 1.956 2.188 1.935 2.069 563,598.723
2018-04-14 2.160 2.370 2.160 2.342 386,801.460
2018-04-15 2.258 2.398 2.153 2.286 411,712.065
2018-04-16 2.258 2.370 2.223 2.321 346,021.408
2018-04-17 2.398 2.658 2.307 2.510 598,136.008
2018-04-18 2.545 2.903 2.475 2.609 629,140.492
2018-04-19 2.791 3.709 2.749 2.868 2,946,805.076
2018-04-20 2.917 3.050 2.700 2.784 478,505.515
2018-04-21 2.749 3.029 2.665 2.826 415,344.529
2018-04-22 2.868 3.057 2.819 2.917 306,914.842
2018-04-23 3.141 3.310 3.008 3.029 381,499.359
2018-04-24 2.784 3.001 2.510 2.686 410,724.074
2018-04-25 2.805 3.829 2.714 3.078 2,447,185.834
2018-04-26 2.959 3.085 2.868 2.917 1,157,781.427
2018-04-27 3.050 3.198 3.008 3.057 903,890.683
2018-04-28 3.078 3.198 2.987 3.127 1,047,320.398
2018-04-29 3.078 3.282 2.945 3.155 972,126.880
2018-04-30 3.099 3.176 2.945 3.050 502,632.152
2018-05-01 3.099 3.261 3.043 3.198 535,206.379
2018-05-02 3.380 3.401 3.155 3.240 808,360.687
2018-05-03 3.226 3.408 3.183 3.226 747,023.794
2018-05-04 3.275 3.450 3.240 3.331 944,251.062
2018-05-05 3.261 3.324 3.113 3.155 577,204.132
2018-05-06 3.071 3.464 3.071 3.422 2,155,902.821
2018-05-07 3.352 3.394 3.050 3.113 758,896.667
2018-05-08 3.155 3.387 3.078 3.212 735,062.056
2018-05-09 3.106 3.387 3.022 3.162 824,057.988
2018-05-10 2.952 3.198 2.840 3.001 756,699.692
2018-05-11 3.022 3.169 2.938 3.057 494,803.788
2018-05-12 3.134 3.282 3.071 3.233 410,031.264
2018-05-13 3.219 3.436 2.931 3.015 752,425.635
2018-05-14 2.952 3.001 2.805 2.896 603,405.390
2018-05-15 2.854 3.036 2.721 2.980 671,762.567
2018-05-16 2.882 2.987 2.777 2.791 415,930.993
2018-05-17 2.847 2.882 2.791 2.798 318,811.592
2018-05-18 2.798 2.819 2.756 2.777 562,023.784
2018-05-19 2.875 3.254 2.707 2.770 978,111.210
2018-05-20 2.728 2.861 2.686 2.826 495,420.937
2018-05-21 2.686 2.707 2.587 2.630 555,325.160
2018-05-22 2.468 2.552 2.405 2.440 486,258.415
2018-05-23 2.468 2.545 2.426 2.454 287,896.835
2018-05-24 2.412 2.447 2.216 2.251 351,037.983
2018-05-25 2.216 2.237 2.097 2.181 358,540.439
2018-05-26 2.181 2.188 1.963 1.998 353,999.992
2018-05-27 1.928 1.963 1.837 1.865 243,090.939
2018-05-28 1.963 2.048 1.893 1.984 285,951.433
2018-05-29 1.963 2.258 1.942 2.125 411,278.773
2018-05-30 2.160 2.265 2.111 2.160 205,435.268
2018-05-31 2.167 2.202 2.132 2.160 244,177.457
2018-06-01 2.195 2.286 2.132 2.139 149,484.845
2018-06-02 2.167 2.209 2.069 2.111 294,620.730
2018-06-03 2.055 2.076 1.949 1.963 174,554.302
2018-06-04 1.998 2.055 1.970 2.005 198,993.953
2018-06-05 2.012 2.026 1.984 1.991 193,025.870
2018-06-06 2.005 2.026 1.984 2.005 301,238.014
2018-06-07 1.984 1.998 1.935 1.963 161,364.696
2018-06-08 1.928 1.942 1.921 1.935 155,164.247
2018-06-09 1.746 1.760 1.641 1.655 319,706.455
2018-06-10 1.683 1.732 1.634 1.690 208,168.395
2018-06-11 1.613 1.634 1.501 1.571 311,038.027
2018-06-12 1.515 1.592 1.437 1.543 258,139.109
2018-06-13 1.627 1.641 1.564 1.578 130,738.389
2018-06-14 1.522 1.739 1.487 1.683 307,252.713
2018-06-15 1.711 1.774 1.529 1.557 209,618.322
2018-06-16 1.550 1.585 1.550 1.571 140,779.569
2018-06-17 1.634 1.634 1.578 1.620 182,120.575
2018-06-18 1.627 1.627 1.536 1.550 271,421.625
2018-06-19 1.550 1.592 1.487 1.529 282,267.983
2018-06-20 1.515 1.557 1.487 1.508 175,057.834
2018-06-21 1.353 1.466 1.318 1.325 283,163.898
2018-06-22 1.353 1.360 1.332 1.332 180,826.324
2018-06-23 1.332 1.339 1.234 1.269 193,269.576
2018-06-24 1.290 1.409 1.276 1.318 413,510.717
2018-06-25 1.283 1.304 1.255 1.255 153,289.674
2018-06-26 1.269 1.269 1.129 1.234 182,652.752
2018-06-27 1.178 1.206 1.136 1.199 301,805.875
2018-06-28 1.269 1.269 1.220 1.234 171,143.182
2018-06-29 1.269 1.332 1.269 1.318 557,502.263
2018-06-30 1.304 1.325 1.297 1.304 115,385.108
2018-07-01 1.360 1.367 1.290 1.339 246,613.369
2018-07-02 1.318 1.409 1.318 1.346 169,961.832
2018-07-03 1.360 1.381 1.318 1.360 92,568.212
2018-07-04 1.346 1.367 1.325 1.360 128,520.560
2018-07-05 1.374 1.437 1.353 1.430 205,750.623
2018-07-06 1.466 1.473 1.395 1.409 164,115.333
2018-07-07 1.402 1.402 1.360 1.374 197,373.232
2018-07-08 1.367 1.381 1.318 1.332 149,033.441
2018-07-09 1.255 1.262 1.185 1.213 182,234.269
2018-07-10 1.227 1.227 1.108 1.213 292,786.246
2018-07-11 1.185 1.185 0.968 1.066 340,652.698
2018-07-12 1.066 1.094 1.031 1.059 260,809.485
2018-07-13 1.066 1.087 1.045 1.066 134,526.479
2018-07-14 1.087 1.108 1.066 1.094 120,081.918
2018-07-15 1.157 1.199 1.150 1.171 159,958.840
2018-07-16 1.276 1.318 1.213 1.227 259,216.069
2018-07-17 1.241 1.325 1.192 1.199 274,808.806
2018-07-18 1.213 1.318 1.164 1.185 221,815.688
2018-07-19 1.157 1.227 1.129 1.143 176,116.191
2018-07-20 1.157 1.185 1.150 1.171 117,111.109
2018-07-21 1.164 1.185 1.073 1.150 163,116.894
2018-07-22 1.199 1.227 1.059 1.108 233,775.918
2018-07-23 1.206 1.360 1.171 1.178 234,601.382
2018-07-24 1.143 1.171 1.101 1.150 470,346.389
2018-07-25 1.122 1.297 1.101 1.157 476,081.327
2018-07-26 1.192 1.276 1.171 1.241 285,543.833
2018-07-27 1.248 1.283 1.213 1.255 249,303.653
2018-07-28 1.248 1.269 1.220 1.227 299,271.330
2018-07-29 1.227 1.276 1.213 1.213 229,900.590
2018-07-30 1.143 1.157 1.094 1.129 229,077.580
2018-07-31 1.108 1.143 1.052 1.059 456,935.341
2018-08-01 1.052 1.094 1.024 1.045 202,725.638
2018-08-02 1.024 1.059 1.003 1.052 160,581.599
2018-08-03 0.996 1.045 0.982 1.024 106,196.852
2018-08-04 1.024 1.066 1.017 1.052 110,277.123
2018-08-05 1.038 1.122 1.031 1.059 443,388.413
2018-08-06 1.024 1.038 0.989 1.003 153,441.780
2018-08-07 0.940 0.947 0.891 0.905 138,392.692
2018-08-08 0.940 0.947 0.912 0.933 180,500.654
2018-08-09 0.877 0.877 0.848 0.855 113,513.298
2018-08-10 0.848 0.855 0.820 0.827 48,159.748
2018-08-11 0.827 0.827 0.827 0.827 0.000
2018-08-12 0.841 0.841 0.722 0.736 280,919.493
2018-08-13 0.729 0.729 0.642 0.680 137,825.497
2018-08-14 0.689 0.764 0.678 0.736 172,650.945
2018-08-15 0.743 0.771 0.655 0.696 182,921.448
2018-08-16 0.722 0.891 0.715 0.778 144,654.406
2018-08-17 0.757 0.771 0.736 0.743 239,567.401
2018-08-18 0.750 0.757 0.651 0.736 138,789.556
2018-08-19 0.715 0.729 0.678 0.708 105,508.699
2018-08-20 0.729 0.855 0.715 0.736 161,345.371
2018-08-21 0.722 0.722 0.656 0.679 180,934.289
2018-08-22 0.697 0.729 0.682 0.698 182,055.671
2018-08-23 0.722 0.722 0.698 0.708 143,769.170
2018-08-24 0.715 0.750 0.663 0.715 107,649.906
2018-08-25 0.708 0.722 0.697 0.701 77,142.125
2018-08-26 0.722 0.736 0.708 0.736 135,032.318
2018-08-27 0.757 0.771 0.736 0.757 162,753.492
2018-08-28 0.750 0.764 0.715 0.736 172,067.250
2018-08-29 0.729 0.785 0.708 0.729 146,315.909
2018-08-30 0.729 0.743 0.708 0.729 144,645.963
2018-08-31 0.743 0.771 0.736 0.764 110,068.857
2018-09-01 0.771 0.778 0.722 0.750 111,984.920
2018-09-02 0.750 0.750 0.696 0.722 174,815.650
2018-09-03 0.729 0.750 0.729 0.736 106,716.280
2018-09-04 0.670 0.674 0.635 0.636 120,291.061
2018-09-05 0.617 0.622 0.587 0.601 116,314.899
2018-09-06 0.592 0.602 0.573 0.583 99,856.925
2018-09-07 0.562 0.571 0.527 0.536 70,505.887
2018-09-08 0.541 0.549 0.517 0.525 138,071.692
2018-09-09 0.531 0.533 0.482 0.523 173,048.867
2018-09-10 0.521 0.535 0.496 0.507 116,649.018
2018-09-11 0.511 0.511 0.464 0.484 131,116.930
2018-09-12 0.496 0.524 0.494 0.518 125,246.084
2018-09-13 0.518 0.564 0.515 0.547 155,339.605
2018-09-14 0.550 0.561 0.519 0.542 59,007.481
2018-09-15 0.541 0.558 0.530 0.549 81,542.624
2018-09-16 0.529 0.561 0.525 0.539 173,586.885
2018-09-17 0.546 0.581 0.541 0.542 153,829.711
2018-09-18 0.547 0.556 0.541 0.546 114,879.494
2018-09-19 0.546 0.550 0.545 0.549 4,393.515

Cryptocurrency Converter & Calculator

=