Rank 484
Emercoin (EMC)
EMC
Just now
£ 1.816 (2.37%)
Mkt. Cap.
£ 76.09 M
Vol. 24H
EMC 6,237.831 (£ 11,272.292)
Open 24h
£ 1.774
Low/High 24h
£ 1.760 - £ 1.844
Last trade
EMC 98.300 ( £ 178.602) / LiveCoin
Loading chart ...

Description

Twitter

Reddit

Code Repositories Github

Website Live Widget For Emercoin (EMC)

Emercoin (EMC)
2.590 GBP (2.37%)
Rank

484
MARKET CAP

£ 108.51 M
VOLUME (24H)

£ 11,272.292

Historical data for Emercoin (EMC)

Currency in GBP
Open/Close in

From: To:

Date Open High Low Close Volume
2017-02-21 0.139 0.139 0.128 0.130 106.773
2017-02-22 0.130 0.140 0.126 0.131 64.091
2017-02-23 0.131 0.140 0.131 0.140 129.878
2017-02-24 0.140 0.140 0.123 0.131 73.536
2017-02-25 0.131 0.134 0.130 0.131 182.518
2017-02-26 0.131 0.138 0.128 0.132 122.670
2017-02-27 0.132 0.134 0.129 0.130 57.394
2017-02-28 0.130 0.130 0.125 0.127 148.082
2017-03-01 0.127 0.128 0.123 0.127 191.199
2017-03-02 0.127 0.140 0.127 0.136 144.057
2017-03-03 0.136 0.137 0.126 0.131 309.991
2017-03-04 0.131 0.132 0.126 0.130 169.216
2017-03-05 0.130 0.133 0.126 0.132 355.457
2017-03-06 0.132 0.154 0.130 0.140 415.944
2017-03-07 0.140 0.142 0.130 0.141 397.439
2017-03-08 0.141 0.141 0.133 0.134 153.551
2017-03-09 0.134 0.143 0.133 0.140 190.203
2017-03-10 0.140 0.140 0.135 0.137 105.343
2017-03-11 0.137 0.147 0.137 0.145 192.910
2017-03-12 0.145 0.224 0.145 0.210 15,577.759
2017-03-13 0.210 0.210 0.182 0.193 202.005
2017-03-14 0.193 0.208 0.187 0.207 204.459
2017-03-15 0.207 0.211 0.206 0.208 355.226
2017-03-16 0.208 0.211 0.204 0.211 743.191
2017-03-17 0.211 0.213 0.175 0.184 368.563
2017-03-18 0.184 0.194 0.179 0.194 457.224
2017-03-19 0.194 0.246 0.190 0.246 281.487
2017-03-20 0.246 0.265 0.232 0.244 917.141
2017-03-21 0.244 0.252 0.217 0.229 439.140
2017-03-22 0.229 0.245 0.224 0.237 258.249
2017-03-23 0.237 0.252 0.232 0.242 707.282
2017-03-24 0.242 0.252 0.211 0.212 891.876
2017-03-25 0.212 0.224 0.206 0.208 428.580
2017-03-26 0.208 0.259 0.206 0.242 752.651
2017-03-27 0.242 0.254 0.239 0.246 847.230
2017-03-28 0.246 0.250 0.231 0.242 720.809
2017-03-29 0.242 0.250 0.233 0.240 241.090
2017-03-30 0.240 0.251 0.235 0.245 961.022
2017-03-31 0.245 0.254 0.240 0.246 1,232.517
2017-04-01 0.246 0.266 0.244 0.256 3,525.565
2017-04-02 0.256 0.287 0.140 0.270 1,707.629
2017-04-03 0.270 0.275 0.245 0.257 546.902
2017-04-04 0.257 0.268 0.243 0.262 930.239
2017-04-05 0.262 0.284 0.261 0.282 695.355
2017-04-06 0.282 0.282 0.259 0.262 711.812
2017-04-07 0.262 0.264 0.254 0.261 367.322
2017-04-08 0.261 0.264 0.255 0.259 814.701
2017-04-09 0.259 0.280 0.259 0.271 324.450
2017-04-10 0.271 0.298 0.269 0.282 899.519
2017-04-11 0.282 0.287 0.280 0.282 470.743
2017-04-12 0.282 0.284 0.274 0.274 333.552
2017-04-13 0.274 0.294 0.274 0.287 1,214.391
2017-04-14 0.287 0.305 0.286 0.302 992.156
2017-04-15 0.302 0.305 0.293 0.302 640.625
2017-04-16 0.302 0.312 0.293 0.306 872.803
2017-04-17 0.306 0.323 0.298 0.314 826.152
2017-04-18 0.314 0.337 0.312 0.324 801.153
2017-04-19 0.324 0.333 0.319 0.324 907.233
2017-04-20 0.324 0.325 0.295 0.305 843.570
2017-04-21 0.305 0.316 0.300 0.305 682.677
2017-04-22 0.305 0.337 0.302 0.337 2,456.212
2017-04-23 0.337 0.347 0.323 0.340 751.690
2017-04-24 0.340 0.351 0.335 0.344 445.500
2017-04-25 0.344 0.360 0.344 0.360 1,765.184
2017-04-26 0.360 0.375 0.357 0.364 131.323
2017-04-27 0.364 0.400 0.362 0.400 766.416
2017-04-28 0.400 0.438 0.388 0.432 842.293
2017-04-29 0.432 0.449 0.407 0.440 722.835
2017-04-30 0.440 0.456 0.428 0.431 1,453.664
2017-05-01 0.431 0.431 0.340 0.370 619.421
2017-05-02 0.370 0.399 0.353 0.389 1,631.688
2017-05-03 0.389 0.428 0.389 0.411 1,302.028
2017-05-04 0.411 0.452 0.259 0.362 1,339.339
2017-05-05 0.362 0.435 0.287 0.390 895.768
2017-05-06 0.390 0.512 0.390 0.436 1,714.928
2017-05-07 0.436 0.526 0.418 0.502 1,269.625
2017-05-08 0.502 0.531 0.463 0.465 585.321
2017-05-09 0.465 0.554 0.457 0.501 2,202.697
2017-05-10 0.501 0.501 0.407 0.475 480.764
2017-05-11 0.475 0.475 0.475 0.475 0.000
2017-05-12 0.475 0.701 0.437 0.648 13,630.982
2017-05-13 0.648 0.806 0.640 0.659 1,651.490
2017-05-14 0.659 0.674 0.568 0.568 1,691.227
2017-05-15 0.568 0.629 0.561 0.600 1,259.829
2017-05-16 0.600 0.635 0.576 0.600 1,207.245
2017-05-17 0.600 0.647 0.596 0.642 1,650.193
2017-05-18 0.642 0.647 0.632 0.645 545.478
2017-05-19 0.645 0.687 0.596 0.635 832.799
2017-05-20 0.635 0.771 0.631 0.691 1,609.803
2017-05-21 0.691 0.729 0.639 0.670 2,650.511
2017-05-22 0.670 0.771 0.670 0.771 1,502.265
2017-05-23 0.771 0.841 0.757 0.827 1,627.389
2017-05-24 0.827 0.827 0.701 0.729 3,013.801
2017-05-25 0.729 0.764 0.687 0.687 342.927
2017-05-26 0.495 0.694 0.452 0.586 1,843.390
2017-05-27 0.586 0.694 0.506 0.506 1,356.014
2017-05-28 0.506 0.553 0.498 0.529 2,115.354
2017-05-29 0.529 0.631 0.529 0.577 727.533
2017-05-30 0.577 0.577 0.487 0.552 1,087.507
2017-05-31 0.552 0.557 0.497 0.510 1,824.317
2017-06-01 0.533 0.617 0.509 0.591 3,356.236
2017-06-02 0.591 0.624 0.537 0.605 2,284.262
2017-06-03 0.605 0.627 0.591 0.614 771.850
2017-06-04 0.640 0.764 0.614 0.667 2,297.592
2017-06-05 0.667 0.757 0.641 0.660 2,531.543
2017-06-06 0.660 0.698 0.641 0.684 2,225.318
2017-06-07 0.684 0.697 0.642 0.691 2,353.857
2017-06-08 0.691 0.729 0.666 0.729 1,950.605
2017-06-09 0.729 0.771 0.673 0.750 3,489.025
2017-06-10 0.750 0.912 0.736 0.905 4,881.214
2017-06-11 0.905 0.947 0.729 0.729 4,985.771
2017-06-12 0.729 0.841 0.701 0.834 2,084.824
2017-06-13 0.834 0.855 0.792 0.806 1,772.708
2017-06-14 0.806 0.820 0.701 0.785 4,538.897
2017-06-15 0.785 0.961 0.785 0.926 4,515.456
2017-06-16 0.926 1.248 0.912 1.206 5,721.397
2017-06-17 1.206 1.206 1.003 1.052 4,574.217
2017-06-18 1.052 1.108 1.052 1.080 3,791.057
2017-06-19 1.080 1.185 1.052 1.129 4,640.566
2017-06-20 1.129 1.171 1.080 1.150 2,048.045
2017-06-21 1.192 1.297 1.150 1.241 3,268.452
2017-06-22 1.241 1.353 1.220 1.353 5,796.293
2017-06-23 1.353 1.367 1.227 1.255 6,677.391
2017-06-24 1.255 1.283 1.150 1.171 4,636.583
2017-06-25 1.171 1.297 0.862 1.045 5,692.500
2017-06-26 1.045 1.094 0.926 0.996 2,603.347
2017-06-27 0.996 1.094 0.989 1.066 3,532.317
2017-06-28 1.066 1.108 1.017 1.031 4,489.083
2017-06-29 1.031 1.087 0.954 0.975 6,255.985
2017-06-30 0.975 1.052 0.912 0.996 8,059.462
2017-07-01 0.996 0.996 0.870 0.933 6,504.172
2017-07-02 0.933 0.989 0.877 0.912 2,240.710
2017-07-03 0.912 0.996 0.912 0.947 2,757.319
2017-07-04 0.947 0.947 0.891 0.919 2,763.721
2017-07-05 0.919 0.947 0.898 0.905 3,809.527
2017-07-06 0.905 0.919 0.841 0.841 3,328.069
2017-07-07 0.792 0.898 0.729 0.898 1,886.528
2017-07-08 0.898 0.898 0.771 0.792 2,648.239
2017-07-09 0.792 0.834 0.708 0.757 2,943.799
2017-07-10 0.757 0.806 0.617 0.654 2,320.360
2017-07-11 0.654 0.708 0.606 0.708 2,007.270
2017-07-12 0.708 0.785 0.652 0.658 2,425.990
2017-07-13 0.658 0.715 0.624 0.632 2,827.945
2017-07-14 0.632 0.642 0.557 0.583 2,308.180
2017-07-15 0.583 0.608 0.526 0.546 2,269.003
2017-07-16 0.546 0.624 0.537 0.623 2,323.179
2017-07-17 0.623 0.680 0.596 0.626 2,540.827
2017-07-18 0.626 0.708 0.614 0.680 2,582.648
2017-07-19 0.680 0.820 0.669 0.757 3,263.116
2017-07-20 0.757 0.827 0.708 0.729 3,028.792
2017-07-21 0.729 0.834 0.708 0.778 3,244.358
2017-07-22 0.778 0.834 0.708 0.750 3,714.120
2017-07-23 0.750 0.750 0.729 0.736 2,233.179
2017-07-24 0.736 0.743 0.640 0.646 2,331.895
2017-07-25 0.646 0.701 0.575 0.643 3,345.192
2017-07-26 0.643 0.687 0.581 0.656 1,628.125
2017-07-27 0.656 0.694 0.634 0.655 2,579.359
2017-07-28 0.655 0.668 0.589 0.610 2,572.992
2017-07-29 0.610 0.612 0.589 0.612 2,669.275
2017-07-30 0.612 0.614 0.561 0.577 10,279.325
2017-07-31 0.577 0.614 0.561 0.589 4,000.515
2017-08-01 0.589 0.701 0.578 0.635 2,335.576
2017-08-02 0.635 0.694 0.635 0.682 2,511.047
2017-08-03 0.682 0.708 0.642 0.664 2,997.540
2017-08-04 0.664 0.708 0.662 0.696 1,872.076
2017-08-05 0.696 0.697 0.661 0.681 2,142.743
2017-08-06 0.681 0.708 0.658 0.699 2,472.740
2017-08-07 0.699 0.729 0.673 0.729 3,243.251
2017-08-08 0.729 0.743 0.673 0.689 2,561.857
2017-08-09 0.691 0.757 0.673 0.743 2,504.911
2017-08-10 0.743 0.757 0.700 0.722 1,604.312
2017-08-11 0.722 0.722 0.722 0.722 0.000
2017-08-12 0.652 0.722 0.610 0.658 2,201.168
2017-08-13 0.658 0.693 0.615 0.636 1,744.989
2017-08-14 0.636 0.701 0.449 0.630 3,323.967
2017-08-15 0.630 0.677 0.603 0.636 2,966.406
2017-08-16 0.636 0.661 0.583 0.625 3,604.240
2017-08-17 0.625 0.670 0.596 0.605 3,721.511
2017-08-18 0.605 0.620 0.582 0.612 2,370.188
2017-08-19 0.612 0.898 0.584 0.898 5,269.719
2017-08-20 0.898 1.017 0.701 0.799 6,307.671
2017-08-21 0.799 0.870 0.722 0.827 4,920.755
2017-08-22 0.827 0.827 0.750 0.771 4,052.889
2017-08-23 0.771 0.813 0.771 0.799 4,122.547
2017-08-24 0.799 0.820 0.785 0.799 1,055.300
2017-08-25 0.799 0.799 0.799 0.799 0.000
2017-08-26 0.799 0.799 0.799 0.799 0.000
2017-08-27 0.799 0.912 0.799 0.877 2,817.371
2017-08-28 0.877 0.912 0.799 0.870 1,556.932
2017-08-29 0.841 0.877 0.841 0.862 2,093.953
2017-08-30 0.862 0.877 0.834 0.841 1,118.367
2017-08-31 0.877 0.898 0.695 0.799 5,657.194
2017-09-01 0.799 0.891 0.715 0.806 2,424.602
2017-09-02 0.785 0.841 0.778 0.820 2,269.684
2017-09-03 0.820 0.862 0.771 0.841 3,738.768
2017-09-04 0.785 0.827 0.757 0.820 2,172.054
2017-09-05 0.820 0.834 0.778 0.785 1,950.065
2017-09-06 0.785 0.827 0.771 0.778 3,032.530
2017-09-07 0.778 0.778 0.750 0.764 1,554.765
2017-09-08 0.652 0.708 0.652 0.689 1,536.477
2017-09-09 0.689 0.729 0.618 0.647 490.377
2017-09-10 0.576 0.622 0.547 0.582 1,731.687
2017-09-11 0.582 0.605 0.546 0.569 1,838.068
2017-09-12 0.583 0.610 0.508 0.550 1,563.825
2017-09-13 0.550 0.588 0.498 0.498 1,266.175
2017-09-14 0.345 0.498 0.330 0.435 1,361.196
2017-09-15 0.435 0.475 0.397 0.421 1,744.898
2017-09-16 0.421 0.631 0.421 0.518 1,545.537
2017-09-17 0.527 0.664 0.494 0.536 1,743.341
2017-09-18 0.536 0.536 0.456 0.473 1,339.234
2017-09-19 0.474 0.485 0.456 0.468 1,073.209
2017-09-20 0.442 0.484 0.390 0.484 1,847.036
2017-09-21 0.484 0.484 0.402 0.419 1,375.024
2017-09-22 0.417 0.435 0.415 0.427 1,690.449
2017-09-23 0.427 0.435 0.420 0.426 1,531.211
2017-09-24 0.426 0.442 0.423 0.438 7,469.640
2017-09-25 0.439 0.456 0.429 0.454 1,575.114
2017-09-26 0.454 0.498 0.428 0.471 1,782.223
2017-09-27 0.471 0.517 0.465 0.508 1,441.660
2017-09-28 0.508 0.508 0.508 0.508 0.000
2017-09-29 0.508 0.508 0.433 0.450 1,508.233
2017-09-30 0.472 0.491 0.453 0.490 1,391.516
2017-10-01 0.484 0.491 0.461 0.473 1,090.634
2017-10-02 0.473 0.478 0.463 0.469 1,208.080
2017-10-03 0.469 0.469 0.425 0.440 1,058.883
2017-10-04 0.440 0.445 0.390 0.414 769.087
2017-10-05 0.414 0.440 0.413 0.433 525.865
2017-10-06 0.431 0.433 0.403 0.405 356.138
2017-10-07 0.405 0.421 0.386 0.395 691.407
2017-10-08 0.387 0.391 0.333 0.360 529.750
2017-10-09 0.341 0.361 0.319 0.349 517.556
2017-10-10 0.355 0.377 0.340 0.377 638.255
2017-10-11 0.387 0.491 0.360 0.425 873.974
2017-10-12 0.425 0.449 0.341 0.361 820.871
2017-10-13 0.346 0.370 0.320 0.341 726.909
2017-10-14 0.341 0.345 0.326 0.327 282.251
2017-10-15 0.350 0.402 0.333 0.335 378.303
2017-10-16 0.335 0.396 0.335 0.382 471.886
2017-10-17 0.372 0.398 0.372 0.385 852.054
2017-10-18 0.385 0.405 0.379 0.396 786.120
2017-10-19 0.396 0.396 0.396 0.396 0.000
2017-10-20 0.396 0.396 0.337 0.357 300.511
2017-10-21 0.357 0.359 0.330 0.335 402.102
2017-10-22 0.335 0.350 0.325 0.328 579.333
2017-10-23 0.328 0.330 0.287 0.330 610.459
2017-10-24 0.373 0.411 0.373 0.400 580.868
2017-10-25 0.400 0.407 0.364 0.377 560.379
2017-10-26 0.350 0.410 0.344 0.391 940.477
2017-10-27 0.391 0.409 0.363 0.392 486.640
2017-10-28 0.351 0.366 0.312 0.312 757.861
2017-10-29 0.324 0.338 0.287 0.318 857.832
2017-10-30 0.347 0.350 0.322 0.330 615.669
2017-10-31 0.325 0.351 0.325 0.345 524.281
2017-11-01 0.345 1.290 0.302 0.311 635.240
2017-11-02 0.315 0.337 0.304 0.305 526.581
2017-11-03 0.323 0.346 0.322 0.346 483.540
2017-11-04 0.346 0.346 0.320 0.330 134.247
2017-11-05 0.330 0.491 0.330 0.448 2,389.387
2017-11-06 0.448 0.604 0.405 0.604 361.074
2017-11-07 0.604 0.604 0.409 0.464 908.972
2017-11-08 0.441 0.621 0.441 0.621 169.265
2017-11-09 0.621 0.621 0.466 0.481 934.860
2017-11-10 0.485 0.488 0.463 0.477 404.809
2017-11-11 0.449 0.449 0.388 0.392 486.177
2017-11-12 0.392 0.435 0.375 0.404 61.117
2017-11-13 0.447 0.475 0.427 0.456 523.439
2017-11-14 0.471 0.503 0.445 0.484 565.133
2017-11-15 0.484 0.503 0.473 0.503 636.601
2017-11-16 0.483 0.504 0.483 0.495 943.099
2017-11-17 0.492 0.502 0.465 0.496 1,228.282
2017-11-18 0.496 0.512 0.491 0.499 629.673
2017-11-19 0.506 0.526 0.468 0.509 1,434.024
2017-11-20 0.509 0.526 0.500 0.512 2,492.640
2017-11-21 0.512 0.558 0.512 0.548 805.824
2017-11-22 0.536 0.561 0.515 0.534 2,163.534
2017-11-23 0.534 0.558 0.516 0.536 690.881
2017-11-24 0.536 0.560 0.520 0.559 1,034.369
2017-11-25 0.559 1.473 0.539 0.595 2,259.726
2017-11-26 0.595 1.613 0.526 0.647 1,921.322
2017-11-27 0.647 0.692 0.632 0.685 1,538.518
2017-11-28 0.685 1.325 0.593 0.623 3,033.575
2017-11-29 0.623 0.684 0.605 0.637 973.644
2017-11-30 0.637 1.550 0.637 0.669 1,076.547
2017-12-01 0.669 0.736 0.646 0.736 2,701.811
2017-12-02 0.736 0.750 0.684 0.750 1,763.431
2017-12-03 0.729 0.743 0.701 0.729 1,076.995
2017-12-04 0.757 0.778 0.736 0.778 1,375.094
2017-12-05 0.778 0.877 0.764 0.862 2,570.517
2017-12-06 0.862 1.753 0.722 0.764 2,256.059
2017-12-07 0.792 0.926 0.631 0.926 1,981.900
2017-12-08 0.926 1.213 0.701 0.764 2,124.800
2017-12-09 0.771 1.290 0.676 0.679 2,855.671
2017-12-10 0.679 0.736 0.679 0.729 1,050.069
2017-12-11 0.729 0.750 0.701 0.750 1,351.365
2017-12-12 0.750 0.834 0.750 0.827 1,777.637
2017-12-13 0.827 0.834 0.792 0.834 1,267.963
2017-12-14 0.905 0.982 0.870 0.912 4,156.661
2017-12-15 0.975 0.982 0.855 0.877 1,168.083
2017-12-16 0.877 0.989 0.877 0.954 1,208.774
2017-12-17 0.954 0.989 0.905 0.989 1,677.652
2017-12-18 0.989 1.816 0.989 1.157 2,625.232
2017-12-19 1.157 1.164 0.996 1.164 3,242.479
2017-12-20 1.164 1.473 1.031 1.444 15,672.149
2017-12-21 1.480 1.753 1.066 1.353 6,980.819
2017-12-22 1.269 2.244 1.269 2.216 16,348.290
2017-12-23 2.216 2.216 1.837 2.034 5,575.447
2017-12-24 2.034 2.069 1.942 1.963 1,787.994
2017-12-25 11.921 11.921 1.402 1.886 67,968.706
2017-12-26 1.886 2.440 1.809 1.928 14,355.122
2017-12-27 1.928 2.104 1.606 1.816 70,641.340
2017-12-28 1.774 2.244 1.774 2.012 157,279.776
2017-12-29 2.012 2.686 1.725 1.963 194,663.111
2017-12-30 1.949 2.300 1.893 2.069 193,439.156
2017-12-31 1.998 2.335 1.893 2.209 177,078.104
2018-01-01 2.223 2.503 2.111 2.342 192,199.256
2018-01-02 2.377 2.496 2.005 2.328 167,156.901
2018-01-03 2.314 2.447 2.090 2.384 147,214.811
2018-01-04 2.384 2.454 2.139 2.391 212,168.139
2018-01-05 2.251 4.411 2.251 3.261 207,415.464
2018-01-06 3.169 3.674 2.573 2.882 202,213.530
2018-01-07 2.910 3.716 2.454 3.681 273,626.398
2018-01-08 3.716 3.885 2.454 3.688 200,141.181
2018-01-09 3.632 4.207 3.155 4.158 251,138.046
2018-01-10 3.934 6.241 3.366 4.944 325,496.290
2018-01-11 4.908 6.030 4.277 5.028 194,674.015
2018-01-12 5.035 8.134 4.944 6.683 448,819.425
2018-01-13 6.444 8.113 5.890 6.311 290,838.950
2018-01-14 6.199 6.500 4.642 5.196 183,996.024
2018-01-15 5.147 5.196 3.541 3.997 150,620.721
2018-01-16 3.997 4.453 3.317 4.032 140,812.967
2018-01-17 3.962 4.979 3.850 4.691 405,930.076
2018-01-18 4.712 5.806 4.579 5.778 153,866.293
2018-01-19 5.778 6.591 5.603 5.932 173,944.838
2018-01-20 5.925 6.044 4.873 5.357 274,038.919
2018-01-21 5.364 5.526 4.291 4.838 154,392.067
2018-01-22 4.761 4.972 3.639 4.228 147,613.084
2018-01-23 4.221 4.488 3.878 4.165 197,141.468
2018-01-24 4.193 4.284 3.611 3.723 90,779.376
2018-01-25 3.744 3.885 3.422 3.702 154,467.426
2018-01-26 3.737 4.207 3.597 4.025 160,781.198
2018-01-27 4.081 4.340 3.366 4.123 154,628.459
2018-01-28 4.116 4.165 3.723 3.801 150,298.221
2018-01-29 3.815 3.871 3.464 3.744 185,350.853
2018-01-30 3.744 4.011 3.352 3.885 157,660.477
2018-01-31 3.878 3.941 2.917 3.050 203,107.938
2018-02-01 3.148 3.155 2.258 2.917 124,529.441
2018-02-02 2.903 3.254 2.728 2.868 111,686.976
2018-02-03 2.882 2.931 2.412 2.447 78,611.594
2018-02-04 2.447 2.658 1.718 1.823 100,225.285
2018-02-05 1.823 2.202 1.430 2.174 65,318.784
2018-02-06 2.174 4.221 1.963 2.503 21,876.202
2018-02-07 2.503 3.303 2.482 2.798 14,316.759
2018-02-08 2.770 2.854 2.651 2.784 14,088.795
2018-02-09 2.784 3.085 2.735 2.735 15,072.004
2018-02-10 2.735 2.833 2.454 2.777 12,862.639
2018-02-11 2.812 3.085 2.791 3.015 11,410.152
2018-02-12 3.015 3.134 2.987 3.001 13,521.930
2018-02-13 3.001 3.078 2.952 3.064 10,833.631
2018-02-14 3.085 3.394 2.861 2.938 12,733.868
2018-02-15 2.938 3.106 2.826 2.994 16,929.804
2018-02-16 2.938 3.183 2.805 3.099 16,692.837
2018-02-17 3.120 3.247 2.966 3.092 14,836.475
2018-02-18 3.092 3.646 3.057 3.646 20,874.601
2018-02-19 3.653 3.836 3.366 3.373 19,279.846
2018-02-20 3.345 3.408 2.952 3.134 16,658.085
2018-02-21 3.134 3.765 2.889 2.917 15,516.908
2018-02-22 2.889 3.113 2.756 2.931 11,552.309
2018-02-23 2.931 2.973 2.630 2.658 15,841.147
2018-02-24 2.658 2.700 2.538 2.594 18,368.799
2018-02-25 2.594 2.707 2.489 2.644 21,845.244
2018-02-26 2.651 2.875 2.630 2.651 14,634.435
2018-02-27 2.651 2.819 2.454 2.454 16,937.896
2018-02-28 2.454 2.616 2.370 2.524 9,522.530
2018-03-01 2.468 2.580 2.286 2.419 10,575.649
2018-03-02 2.440 2.573 2.356 2.552 9,808.329
2018-03-03 2.510 2.847 2.510 2.805 11,114.017
2018-03-04 2.805 3.169 2.777 3.134 12,470.508
2018-03-05 3.162 3.162 2.714 2.721 21,199.366
2018-03-06 2.728 2.798 2.517 2.524 13,808.052
2018-03-07 2.545 2.644 2.468 2.559 16,411.925
2018-03-08 2.559 2.559 2.251 2.391 19,034.668
2018-03-09 2.370 2.938 2.356 2.616 22,091.698
2018-03-10 2.728 2.889 2.454 2.812 21,810.814
2018-03-11 2.805 2.889 2.559 2.630 18,171.156
2018-03-12 2.609 2.770 2.573 2.672 18,401.658
2018-03-13 2.658 2.714 2.139 2.139 13,379.276
2018-03-14 2.223 2.426 2.139 2.426 12,941.363
2018-03-15 2.433 2.587 2.370 2.524 15,411.881
2018-03-16 2.524 2.644 2.174 2.531 17,766.123
2018-03-17 2.531 2.552 2.195 2.307 10,871.637
2018-03-18 2.307 2.517 2.265 2.468 10,172.965
2018-03-19 2.468 2.672 2.398 2.594 14,736.517
2018-03-20 2.510 2.735 2.482 2.587 16,316.848
2018-03-21 2.573 2.587 2.454 2.482 9,981.479
2018-03-22 2.482 2.510 2.342 2.468 15,528.870
2018-03-23 2.433 2.496 2.412 2.461 7,684.091
2018-03-24 2.461 2.496 2.454 2.454 7,836.253
2018-03-25 2.468 2.468 2.195 2.258 14,429.002
2018-03-26 2.244 2.279 2.125 2.125 14,791.836
2018-03-27 2.104 2.139 1.970 2.026 17,185.795
2018-03-28 1.998 2.048 1.865 1.893 19,141.855
2018-03-29 1.893 1.942 1.683 1.711 17,167.851
2018-03-30 1.711 1.774 1.669 1.676 13,176.122
2018-03-31 1.676 1.676 1.578 1.599 12,667.380
2018-04-01 1.599 1.704 1.564 1.627 16,014.430
2018-04-02 1.648 1.865 1.634 1.732 12,640.895
2018-04-03 1.767 1.774 1.564 1.585 10,497.457
2018-04-04 1.592 1.669 1.564 1.585 16,887.612
2018-04-05 1.634 1.662 1.515 1.543 16,308.034
2018-04-06 1.522 1.669 1.515 1.613 16,713.116
2018-04-07 1.620 1.697 1.578 1.648 15,856.588
2018-04-08 1.648 1.676 1.571 1.585 13,793.088
2018-04-09 1.585 1.669 1.508 1.620 12,723.042
2018-04-10 1.613 1.676 1.536 1.634 13,684.232
2018-04-11 1.641 1.879 1.627 1.739 15,731.001
2018-04-12 1.753 2.195 1.704 2.005 13,446.172
2018-04-13 2.097 2.223 1.935 2.069 15,281.666
2018-04-14 2.034 2.174 1.984 2.118 10,713.654
2018-04-15 2.139 2.146 1.935 2.019 12,055.939
2018-04-16 1.991 2.111 1.963 2.048 10,202.437
2018-04-17 2.083 3.499 2.055 2.861 45,622.959
2018-04-18 2.700 2.721 2.384 2.510 12,663.334
2018-04-19 2.517 2.538 2.356 2.377 15,458.637
2018-04-20 2.384 2.475 2.279 2.314 9,911.400
2018-04-21 2.349 2.461 2.307 2.433 11,819.035
2018-04-22 2.419 2.482 2.384 2.426 13,799.224
2018-04-23 2.433 2.496 2.300 2.454 32,568.126
2018-04-24 2.391 2.573 2.104 2.314 19,525.824
2018-04-25 2.202 2.419 2.174 2.321 14,773.176
2018-04-26 2.321 2.433 2.230 2.265 16,854.816
2018-04-27 2.286 2.419 2.230 2.391 12,253.568
2018-04-28 2.370 2.384 2.111 2.258 14,792.628
2018-04-29 2.216 2.412 2.125 2.349 16,023.974
2018-04-30 2.377 2.791 2.237 2.454 50,868.277
2018-05-01 2.454 2.630 2.454 2.630 18,554.458
2018-05-02 2.566 2.658 2.475 2.637 15,778.992
2018-05-03 2.637 2.658 2.426 2.524 16,498.854
2018-05-04 2.594 2.777 2.517 2.728 9,650.823
2018-05-05 2.735 2.735 2.454 2.482 21,023.384
2018-05-06 2.482 2.601 2.398 2.468 10,760.516
2018-05-07 2.454 2.609 2.384 2.461 14,325.096
2018-05-08 2.510 2.686 2.398 2.651 17,316.192
2018-05-09 2.658 2.700 2.552 2.552 7,088.097
2018-05-10 2.651 2.651 2.244 2.244 24,304.023
2018-05-11 2.279 2.286 1.984 2.230 11,103.177
2018-05-12 2.181 2.510 2.181 2.468 8,602.311
2018-05-13 2.433 2.594 2.328 2.559 10,306.343
2018-05-14 2.545 2.735 2.510 2.552 19,790.383
2018-05-15 2.475 2.475 2.335 2.342 2,821.396
2018-05-16 2.342 2.524 2.237 2.279 11,342.899
2018-05-17 2.244 2.286 2.174 2.174 6,422.046
2018-05-18 2.258 2.321 2.174 2.230 4,415.709
2018-05-19 2.230 2.300 2.139 2.265 3,374.889
2018-05-20 2.265 2.293 2.104 2.132 12,545.755
2018-05-21 2.111 2.132 2.062 2.097 2,512.800
2018-05-22 2.097 2.111 1.823 1.865 13,672.627
2018-05-23 1.872 1.963 1.830 1.935 3,527.276
2018-05-24 1.928 1.949 1.886 1.886 674.522
2018-05-25 1.921 1.921 1.823 1.844 5,233.235
2018-05-26 1.865 1.893 1.753 1.774 13,069.096
2018-05-27 1.774 1.809 1.634 1.683 8,124.009
2018-05-28 1.683 1.809 1.599 1.781 9,863.213
2018-05-29 1.781 1.809 1.690 1.690 1,952.148
2018-05-30 1.690 1.802 1.641 1.725 11,729.020
2018-05-31 1.683 1.753 1.669 1.753 5,758.014
2018-06-01 1.725 1.788 1.683 1.704 11,607.746
2018-06-02 1.753 1.844 1.704 1.739 13,016.042
2018-06-03 1.732 1.788 1.578 1.718 17,813.328
2018-06-04 1.676 1.795 1.655 1.669 2,986.229
2018-06-05 1.690 1.774 1.634 1.711 9,585.120
2018-06-06 1.704 1.949 1.690 1.809 6,283.073
2018-06-07 1.760 1.788 1.697 1.739 6,244.128
2018-06-08 1.704 1.823 1.704 1.795 3,581.136
2018-06-09 1.816 1.879 1.662 1.725 13,337.140
2018-06-10 1.725 1.816 1.683 1.760 7,256.247
2018-06-11 1.697 1.774 1.634 1.739 4,805.743
2018-06-12 1.704 1.802 1.704 1.788 7,778.123
2018-06-13 1.767 1.844 1.739 1.739 3,521.680
2018-06-14 1.816 1.837 1.753 1.795 10,715.478
2018-06-15 1.809 1.844 1.760 1.844 14,010.190
2018-06-16 1.816 1.844 1.746 1.753 4,462.816
2018-06-17 1.795 1.858 1.739 1.774 18,303.285

Cryptocurrency Converter & Calculator

=