Rank 1181
Gnosis (GNO)
GNO
Just now
£ 30.527 (-1.14%)
Mkt. Cap.
£ 305.27 M
Vol. 24H
GNO 25.949 (£ 803.015)
Open 24h
£ 30.879
Low/High 24h
£ 30.320 - £ 31.366
Last trade
GNO 0 ( £ 0) / Poloniex
Loading chart ...

Description

Facebook

Twitter

Reddit

Code Repositories Github

Website Live Widget For Gnosis (GNO)

Gnosis (GNO)
43.535 GBP (-1.14%)
Rank

1181
MARKET CAP

£ 435.35 M
VOLUME (24H)

£ 803.015

Historical data for Gnosis (GNO)

Currency in GBP
Open/Close in

From: To:

Date Open High Low Close Volume
2017-04-30 1,906.141 1,916.063 29.914 53.054 837,663.012
2017-05-01 54.182 78.234 50.747 62.632 14,368,778.072
2017-05-02 64.343 67.134 52.107 55.157 4,176,917.451
2017-05-03 56.314 62.779 54.316 60.613 2,513,064.149
2017-05-04 60.255 60.360 53.110 58.677 1,933,434.840
2017-05-05 60.136 80.415 59.694 78.557 3,879,187.163
2017-05-06 79.026 81.432 69.553 71.327 1,605,026.229
2017-05-07 76.376 91.915 69.784 78.991 2,146,358.890
2017-05-08 80.562 84.026 59.911 67.779 1,085,634.555
2017-05-09 69.967 79.952 67.632 78.886 629,333.787
2017-05-10 81.901 82.974 71.453 77.322 621,248.583
2017-05-11 71.671 77.750 67.814 73.823 412,694.888
2017-05-12 77.210 80.092 76.516 77.666 292,066.173
2017-05-13 78.059 82.483 75.324 77.659 307,269.514
2017-05-14 74.868 87.238 73.753 82.574 949,628.929
2017-05-15 83.563 90.631 82.883 83.416 772,412.434
2017-05-16 86.887 88.458 82.329 84.713 533,256.763
2017-05-17 88.465 98.471 87.820 95.021 775,087.929
2017-05-18 99.109 130.614 96.802 116.457 2,491,602.411
2017-05-19 121.099 131.259 111.969 125.089 1,102,988.464
2017-05-20 125.334 154.378 123.189 151.938 1,820,353.137
2017-05-21 157.905 172.056 137.051 155.970 3,022,203.775
2017-05-22 166.846 170.990 149.379 162.064 1,644,681.933
2017-05-23 174.377 209.872 171.193 185.014 2,395,357.404
2017-05-24 174.566 183.787 152.738 156.124 1,628,788.167
2017-05-25 151.903 162.926 137.108 144.204 1,236,579.621
2017-05-26 131.884 147.226 105.364 134.681 897,639.438
2017-05-27 143.643 152.836 142.247 150.024 655,689.866
2017-05-28 156.138 160.226 152.787 158.586 521,784.862
2017-05-29 152.618 183.570 151.020 182.497 1,273,478.069
2017-05-30 191.718 194.460 175.885 183.479 1,359,888.402
2017-05-31 192.188 194.726 171.376 177.469 1,258,047.487
2017-06-01 183.345 188.240 178.451 179.152 742,852.569
2017-06-02 182.953 187.055 180.274 182.953 763,501.871
2017-06-03 181.417 188.850 180.176 185.133 342,215.506
2017-06-04 198.400 198.779 178.521 183.191 922,566.928
2017-06-05 194.396 195.161 177.974 188.682 1,416,630.785
2017-06-06 176.915 182.371 170.142 175.520 729,697.554
2017-06-07 182.518 185.870 178.318 181.536 450,505.821
2017-06-08 182.357 184.958 179.278 181.978 405,903.795
2017-06-09 187.728 189.719 175.913 184.376 795,138.769
2017-06-10 189.025 193.632 184.958 190.049 751,174.165
2017-06-11 169.805 190.021 166.117 189.649 1,829,961.712
2017-06-12 193.660 195.371 182.266 189.951 1,180,971.466
2017-06-13 172.750 174.391 166.607 172.785 646,822.960
2017-06-14 171.046 172.806 159.539 166.145 537,072.706
2017-06-15 170.646 177.133 169.903 172.245 641,876.997
2017-06-16 182.308 183.626 177.729 178.900 481,902.141
2017-06-17 171.116 173.641 169.686 169.763 341,540.970
2017-06-18 174.924 179.292 173.381 175.842 1,124,392.780
2017-06-19 185.084 185.898 156.636 174.349 1,108,607.653
2017-06-20 169.489 172.077 161.187 161.811 714,694.268
2017-06-21 164.539 166.432 157.786 161.299 630,877.193
2017-06-22 160.556 164.455 158.165 160.956 364,506.818
2017-06-23 153.810 155.956 152.485 153.102 377,136.627
2017-06-24 150.241 152.078 144.540 144.926 697,962.563
2017-06-25 139.478 140.852 126.940 135.277 1,004,777.195
2017-06-26 142.893 146.048 133.202 144.688 410,169.290
2017-06-27 144.351 154.273 139.632 153.551 533,330.102
2017-06-28 152.394 200.385 151.538 183.878 4,951,989.673
2017-06-29 178.290 278.654 172.862 237.086 20,854,165.632
2017-06-30 231.729 236.834 213.028 213.203 3,754,827.149
2017-07-01 223.034 237.086 202.404 230.509 3,150,639.881
2017-07-02 233.776 255.065 229.632 235.221 3,106,912.832
2017-07-03 239.323 242.626 221.337 224.822 1,699,235.777
2017-07-04 225.727 252.450 221.856 239.365 3,055,657.572
2017-07-05 238.124 246.006 232.626 236.294 1,261,716.450
2017-07-06 227.220 227.220 199.719 202.537 1,018,753.481
2017-07-07 206.647 217.438 190.645 210.784 667,769.169
2017-07-08 206.394 208.329 194.242 194.593 339,607.222
2017-07-09 181.620 183.598 154.308 159.694 734,438.694
2017-07-10 158.354 162.295 138.552 144.386 517,432.318
2017-07-11 149.281 156.342 142.219 156.258 778,061.459
2017-07-12 153.614 153.747 142.528 143.790 467,648.617
2017-07-13 135.986 137.395 125.972 128.069 264,731.416
2017-07-14 113.217 114.094 107.846 114.094 285,661.412
2017-07-15 110.567 117.628 99.754 109.438 552,129.248
2017-07-16 127.697 139.162 125.867 129.689 286,758.771
2017-07-17 134.730 142.177 129.359 139.835 498,703.013
2017-07-18 137.570 159.687 133.840 142.114 1,330,477.691
2017-07-19 178.437 190.498 156.110 160.332 608,604.575
2017-07-20 149.652 164.020 148.692 155.129 423,212.778
2017-07-21 164.490 168.487 156.475 165.009 328,895.412
2017-07-22 160.360 164.343 155.332 163.003 208,965.313
2017-07-23 163.410 164.763 156.433 157.302 176,686.822
2017-07-24 147.009 147.612 136.021 143.264 318,165.469
2017-07-25 141.967 145.214 135.649 141.518 290,136.373
2017-07-26 148.853 150.760 142.156 143.418 253,295.683
2017-07-27 149.540 173.255 136.133 136.722 1,166,737.064
2017-07-28 133.160 138.468 131.603 136.932 270,865.762
2017-07-29 138.587 143.860 128.286 130.222 256,967.801
2017-07-30 135.719 143.706 129.513 136.350 226,400.100
2017-07-31 129.906 146.567 128.861 139.709 361,694.236
2017-08-01 138.363 148.089 134.450 139.639 437,354.809
2017-08-02 144.232 144.351 138.931 140.256 198,662.841
2017-08-03 143.671 144.800 138.019 140.544 201,351.077
2017-08-04 159.308 159.925 142.261 146.034 363,415.819
2017-08-05 144.660 149.778 142.822 147.128 220,986.079
2017-08-06 154.862 159.490 142.051 144.155 322,061.896
2017-08-07 145.319 155.802 140.291 146.903 310,462.908
2017-08-08 143.454 160.451 141.694 152.191 466,199.433
2017-08-09 155.683 157.408 147.752 149.821 250,899.943
2017-08-10 159.820 162.849 138.349 142.731 653,262.585
2017-08-11 151.216 154.638 137.507 137.802 582,922.240
2017-08-12 144.604 146.735 124.633 130.811 681,903.234
2017-08-13 139.358 143.727 123.609 125.334 403,323.195
2017-08-14 120.524 127.207 108.442 123.497 507,359.451
2017-08-15 130.194 136.722 128.441 129.093 371,993.700
2017-08-16 125.895 130.397 119.416 122.326 295,868.877
2017-08-17 117.369 117.712 104.985 109.101 463,079.224
2017-08-18 110.300 116.562 105.588 113.182 304,060.868
2017-08-19 110.896 119.563 107.019 119.367 331,059.543
2017-08-20 117.558 123.455 109.922 122.473 515,764.624
2017-08-21 125.061 126.267 111.093 115.538 593,677.750
2017-08-22 116.990 119.402 110.139 112.348 600,151.068
2017-08-23 117.158 117.249 108.281 110.854 417,214.530
2017-08-24 112.039 115.587 106.591 110.265 281,196.296
2017-08-25 109.957 162.604 106.268 125.615 2,178,246.605
2017-08-26 125.425 155.500 124.942 148.068 2,007,176.426
2017-08-27 149.589 153.095 134.436 138.412 854,711.117
2017-08-28 144.940 145.066 123.918 127.333 686,592.050
2017-08-29 126.940 128.672 118.806 125.720 766,217.784
2017-08-30 129.892 136.799 122.354 123.883 606,402.446
2017-08-31 128.763 133.461 127.073 130.285 546,613.860
2017-09-01 121.071 127.038 115.686 119.374 446,222.360
2017-09-02 120.391 120.811 116.513 120.650 243,575.847
2017-09-03 111.619 112.635 90.666 98.751 447,402.125
2017-09-04 102.026 105.182 94.825 98.716 318,894.264
2017-09-05 103.414 113.224 103.414 112.481 370,670.201
2017-09-06 112.888 113.442 106.065 108.246 292,130.481
2017-09-07 101.023 106.724 93.955 99.656 421,097.277
2017-09-08 99.859 100.525 96.150 97.672 148,584.786
2017-09-09 95.659 96.255 92.055 92.861 145,626.851
2017-09-10 92.251 92.251 87.518 89.264 191,951.588
2017-09-11 88.016 89.383 85.940 87.981 191,224.553
2017-09-12 81.880 83.128 78.676 81.635 146,881.540
2017-09-13 68.403 69.041 61.398 62.927 248,998.612
2017-09-14 72.056 80.520 69.216 78.514 359,771.420
2017-09-15 78.199 79.160 76.516 77.294 100,799.597
2017-09-16 77.098 77.357 73.319 76.453 149,237.641
2017-09-17 84.959 86.256 82.140 83.724 179,830.963
2017-09-18 79.798 80.618 75.415 77.498 156,884.076
2017-09-19 76.986 77.063 73.445 74.286 115,448.904
2017-09-20 69.223 69.399 65.311 66.482 186,604.883
2017-09-21 66.180 66.433 60.977 64.687 319,229.779
2017-09-22 68.052 68.052 65.956 67.358 66,130.968
2017-09-23 65.220 65.654 63.060 63.572 80,048.850
2017-09-24 68.172 69.357 62.681 65.030 325,188.795
2017-09-25 64.364 65.759 61.713 64.827 321,641.731
2017-09-26 70.149 94.222 69.735 86.543 1,513,421.431
2017-09-27 86.200 110.265 85.351 88.612 1,735,334.839
2017-09-28 88.128 93.282 87.490 91.908 406,428.251
2017-09-29 96.045 102.314 94.572 101.023 426,333.583
2017-09-30 102.012 103.309 93.738 93.857 336,907.059
2017-10-01 93.822 94.993 84.194 85.737 331,034.636
2017-10-02 84.040 85.036 77.112 77.989 189,236.160
2017-10-03 76.264 80.878 73.333 80.583 194,104.429
2017-10-04 82.546 92.181 77.547 85.940 477,422.419
2017-10-05 86.943 92.426 83.416 88.843 216,642.630
2017-10-06 90.141 90.169 84.356 85.414 135,567.159
2017-10-07 88.801 88.801 78.998 80.555 240,227.913
2017-10-08 83.451 83.451 70.352 73.199 335,339.953
2017-10-09 72.982 75.156 70.507 75.022 134,840.867
2017-10-10 75.976 79.223 72.933 78.143 147,915.025
2017-10-11 87.995 89.636 70.282 72.147 431,017.806
2017-10-12 74.868 77.869 65.935 68.782 368,803.286
2017-10-13 71.068 72.253 64.939 66.454 297,544.320
2017-10-14 64.897 64.897 57.836 58.832 287,327.845
2017-10-15 59.568 66.433 56.539 63.361 273,750.750
2017-10-16 61.594 66.973 57.752 58.726 205,949.739
2017-10-17 58.488 61.153 49.653 56.616 352,901.484
2017-10-18 57.864 59.098 51.749 53.383 298,765.554
2017-10-19 56.146 56.987 49.043 51.062 266,222.532
2017-10-20 51.132 51.890 46.623 49.996 214,897.480
2017-10-21 49.800 54.793 49.379 53.404 163,453.559
2017-10-22 53.152 68.221 47.977 48.888 1,200,473.266
2017-10-23 45.656 57.254 45.074 53.965 665,974.934
2017-10-24 56.132 56.532 51.546 51.546 204,314.734
2017-10-25 53.054 54.540 49.625 50.200 102,351.515
2017-10-26 49.155 50.971 47.858 50.606 180,476.834
2017-10-27 50.277 50.312 48.510 48.867 93,807.670
2017-10-28 52.465 56.560 50.389 52.205 843,600.753
2017-10-29 52.009 52.689 50.291 52.479 147,402.820
2017-10-30 55.276 55.550 48.264 48.587 139,385.444
2017-10-31 50.740 51.735 46.799 47.297 309,668.907
2017-11-01 49.309 50.438 36.905 41.589 527,949.409
2017-11-02 42.346 42.858 39.205 42.185 277,715.153
2017-11-03 43.433 43.770 41.771 43.300 119,936.319
2017-11-04 43.454 49.078 41.575 44.309 460,978.785
2017-11-05 41.729 42.521 39.857 41.946 180,918.105
2017-11-06 42.816 43.819 41.953 42.781 157,984.443
2017-11-07 44.835 58.467 44.352 50.249 573,220.186
2017-11-08 48.285 61.489 47.921 57.639 749,728.585
2017-11-09 53.082 55.017 42.634 47.654 644,059.330
2017-11-10 46.013 48.103 43.924 47.346 265,357.491
2017-11-11 43.692 45.424 31.393 38.763 820,638.264
2017-11-12 43.012 43.720 40.754 42.893 250,570.276
2017-11-13 43.230 44.253 42.213 43.903 245,016.027
2017-11-14 48.468 50.298 43.903 45.740 294,033.642
2017-11-15 49.323 50.221 46.455 46.764 219,209.031
2017-11-16 45.845 47.360 43.847 44.716 236,382.596
2017-11-17 45.193 47.563 44.008 46.518 306,174.427
2017-11-18 48.082 51.847 46.764 47.787 249,886.849
2017-11-19 48.994 51.104 48.215 48.973 292,402.593
2017-11-20 48.110 50.024 46.890 48.292 155,982.783
2017-11-21 49.092 50.768 47.991 50.676 306,372.568
2017-11-22 49.316 57.766 49.064 56.525 578,155.022
2017-11-23 57.850 100.343 56.118 93.044 6,071,063.116
2017-11-24 99.326 99.943 79.377 79.987 2,856,013.506
2017-11-25 85.337 86.123 73.382 75.401 1,238,418.768
2017-11-26 78.760 97.054 75.555 87.497 2,203,837.278
2017-11-27 88.984 89.608 77.729 81.964 991,168.069
2017-11-28 80.709 81.887 62.758 64.455 722,552.077
2017-11-29 65.163 85.442 64.764 71.285 843,073.541
2017-11-30 77.834 81.495 73.823 77.764 420,723.707
2017-12-01 76.341 78.816 73.059 76.053 330,052.794
2017-12-02 78.206 88.009 78.038 81.460 769,749.722
2017-12-03 84.194 89.986 82.813 89.657 605,187.277
2017-12-04 89.993 115.763 89.341 98.254 2,283,122.545
2017-12-05 115.693 116.373 90.828 91.599 1,081,195.026
2017-12-06 111.906 112.481 75.983 75.983 688,581.026
2017-12-07 72.365 86.599 64.434 82.729 671,063.404
2017-12-08 76.523 85.877 73.564 82.560 477,364.611
2017-12-09 83.521 84.096 71.194 71.629 412,552.093
2017-12-10 79.770 99.074 72.884 85.078 1,217,273.725
2017-12-11 86.866 106.388 84.945 96.795 1,869,851.516
2017-12-12 92.279 108.035 91.487 100.042 1,446,529.952
2017-12-13 100.869 107.993 98.190 100.911 1,145,578.480
2017-12-14 107.881 141.350 95.561 141.350 2,729,586.942
2017-12-15 157.085 193.850 119.753 127.487 6,933,272.868
2017-12-16 125.965 134.092 119.640 132.578 2,054,555.124
2017-12-17 131.947 143.811 125.867 137.290 3,094,436.224
2017-12-18 126.807 158.389 124.724 142.787 5,004,873.725
2017-12-19 134.134 152.948 122.242 152.604 2,476,739.318
2017-12-20 144.912 149.182 134.275 142.829 2,834,967.775
2017-12-21 124.850 125.524 98.793 109.809 1,199,077.858
2017-12-22 115.686 118.715 112.762 114.374 1,423,307.742
2017-12-23 109.557 141.083 105.013 130.832 3,848,634.763
2017-12-24 131.245 168.396 125.524 164.027 6,545,912.508
2017-12-25 186.830 188.597 132.473 148.053 4,952,060.208
2017-12-26 144.856 153.397 132.963 145.073 2,369,469.755
2017-12-27 136.603 149.126 122.270 145.087 2,016,776.706
2017-12-28 145.024 155.928 136.547 154.918 2,172,613.322
2017-12-29 134.885 136.112 125.923 129.345 1,387,548.009
2017-12-30 142.963 147.135 134.611 146.364 1,295,872.255
2017-12-31 141.981 164.322 138.398 158.572 2,852,284.984
2018-01-01 174.012 229.057 166.671 182.497 6,112,343.609
2018-01-02 187.160 192.685 166.650 187.055 3,612,725.505
2018-01-03 188.303 226.302 176.165 206.289 3,524,048.911
2018-01-04 230.404 334.912 230.404 285.449 14,462,094.643
2018-01-05 288.751 321.989 265.275 276.831 6,615,348.398
2018-01-06 261.614 271.852 241.700 254.217 4,593,428.359
2018-01-07 234.604 250.458 211.604 250.248 3,447,536.655
2018-01-08 241.665 287.216 234.260 271.999 5,256,227.134
2018-01-09 281.417 301.296 258.508 278.493 5,039,055.588
2018-01-10 248.411 262.877 221.351 221.723 1,930,350.231
2018-01-11 230.607 269.328 226.337 257.393 2,380,701.358
2018-01-12 264.868 274.152 244.694 263.466 2,537,537.633
2018-01-13 252.288 257.926 241.286 241.672 1,128,347.359
2018-01-14 241.553 244.133 220.811 225.972 2,190,513.180
2018-01-15 187.027 187.265 135.284 145.571 2,970,618.988
2018-01-16 144.491 155.297 125.159 150.052 2,035,835.531
2018-01-17 149.519 172.007 149.519 160.255 1,070,537.139
2018-01-18 165.219 182.350 153.586 180.653 2,363,382.144
2018-01-19 200.441 201.963 181.705 191.655 1,216,992.119
2018-01-20 173.157 180.120 158.740 160.844 1,380,108.430
2018-01-21 150.676 153.488 141.048 142.416 1,090,710.964
2018-01-22 142.991 148.776 139.337 148.089 938,337.856
2018-01-23 155.956 171.663 152.990 169.742 1,785,829.118
2018-01-24 165.976 173.346 158.221 160.177 1,214,522.710
2018-01-25 159.154 159.462 148.334 153.467 912,843.670
2018-01-26 158.305 168.108 156.216 163.122 655,174.925
2018-01-27 167.512 172.133 164.125 168.662 775,076.289
2018-01-28 161.089 164.322 155.185 161.250 625,328.476
2018-01-29 145.080 146.427 132.816 138.559 635,228.334
2018-01-30 140.123 145.648 139.050 142.851 478,994.875
2018-01-31 127.185 135.817 123.546 123.546 652,363.417
2018-02-01 120.236 121.295 100.084 113.021 665,201.085
2018-02-02 117.873 123.644 116.317 123.385 335,246.678
2018-02-03 109.606 110.181 96.697 100.617 421,660.117
2018-02-04 84.881 85.078 75.394 78.024 431,222.595
2018-02-05 86.508 102.980 86.081 95.154 570,289.549
2018-02-06 93.808 98.871 89.762 92.588 206,430.909
2018-02-07 100.729 103.050 96.444 97.601 190,055.341
2018-02-08 102.692 104.705 101.171 101.781 239,959.034
2018-02-09 100.287 102.152 97.826 100.105 363,228.042
2018-02-10 94.502 95.919 93.598 94.670 93,442.487
2018-02-11 104.354 105.413 102.356 103.667 131,182.149
2018-02-12 99.404 100.238 98.141 98.681 129,698.782
2018-02-13 109.417 112.341 108.688 110.945 286,437.841
2018-02-14 117.355 117.565 107.790 109.620 194,524.258
2018-02-15 111.598 116.240 109.739 111.808 244,181.818
2018-02-16 121.625 124.970 118.203 120.068 289,351.123
2018-02-17 112.712 113.224 105.848 108.989 321,743.365
2018-02-18 116.990 118.322 111.107 111.815 180,623.625
2018-02-19 112.558 113.028 93.534 97.321 457,163.151
2018-02-20 90.624 93.268 86.214 91.213 210,431.130
2018-02-21 85.695 87.357 83.970 84.797 148,263.884
2018-02-22 87.623 101.963 87.623 100.462 393,763.213
2018-02-23 95.827 97.188 90.856 91.880 213,966.329
2018-02-24 90.975 92.791 87.539 90.435 187,346.160
2018-02-25 97.174 99.495 92.034 94.565 125,935.290
2018-02-26 97.026 101.703 91.599 92.419 150,579.056
2018-02-27 90.148 93.913 87.174 93.338 165,232.641
2018-02-28 98.786 100.469 95.337 98.709 280,117.344
2018-03-01 99.740 104.459 95.785 101.360 411,939.832
2018-03-02 105.238 105.483 95.189 96.795 278,009.844
2018-03-03 97.125 122.459 97.047 103.499 1,667,420.344
2018-03-04 103.008 105.336 97.952 99.481 395,533.123
2018-03-05 93.345 95.379 91.010 91.837 188,695.702
2018-03-06 84.938 89.250 84.306 86.326 304,409.517
2018-03-07 81.011 81.530 78.136 78.655 203,132.122
2018-03-08 78.115 79.026 72.084 75.583 274,584.005
2018-03-09 71.867 74.581 71.250 71.741 122,932.877
2018-03-10 77.841 78.711 74.763 75.226 111,995.431
2018-03-11 72.056 74.686 69.616 71.860 171,858.942
2018-03-12 72.000 73.543 70.394 71.040 111,710.459
2018-03-13 63.733 64.483 59.925 60.213 150,960.970
2018-03-14 60.585 61.223 58.733 60.528 127,665.995
2018-03-15 60.641 61.685 58.257 59.764 152,590.967
2018-03-16 57.107 57.107 54.631 56.384 298,156.778
2018-03-17 58.761 59.568 56.027 56.714 231,040.940
2018-03-18 59.526 61.131 57.338 61.012 139,703.485
2018-03-19 63.116 64.869 60.669 62.541 106,416.499
2018-03-20 62.478 64.546 61.573 62.611 150,587.694
2018-03-21 61.300 62.345 58.874 59.736 94,808.325
2018-03-22 61.174 61.181 57.296 57.850 107,071.352
2018-03-23 55.339 56.167 53.811 54.505 147,607.314
2018-03-24 53.825 92.805 52.710 57.366 3,154,226.514
2018-03-25 55.220 56.020 51.518 51.974 720,098.529
2018-03-26 49.786 50.354 45.410 47.409 366,214.552
2018-03-27 48.559 48.622 46.343 47.367 131,102.127
2018-03-28 42.290 42.970 38.531 39.695 198,742.653
2018-03-29 38.286 39.268 37.522 38.721 117,711.667
2018-03-30 39.233 42.851 38.819 40.621 116,219.394
2018-03-31 39.990 43.082 38.517 38.658 106,723.103
2018-04-01 40.011 40.803 39.310 39.611 84,985.761
2018-04-02 41.764 45.817 41.582 45.733 259,936.289
2018-04-03 41.925 49.127 40.579 43.980 607,801.220
2018-04-04 43.819 43.973 40.775 42.627 125,036.479
2018-04-05 41.652 42.024 38.805 39.268 105,191.261
2018-04-06 40.944 41.715 40.635 41.217 62,183.036
2018-04-07 42.002 43.727 40.979 42.367 118,556.302
2018-04-08 40.845 44.927 40.292 41.470 197,672.123
2018-04-09 41.967 45.845 41.063 44.464 202,823.513
2018-04-10 45.158 49.512 44.758 48.026 305,586.231
2018-04-11 54.575 71.825 51.525 53.369 1,143,954.772
2018-04-12 53.180 55.325 51.286 53.979 318,975.191
2018-04-13 54.828 56.763 54.386 55.501 164,726.844
2018-04-14 57.920 57.948 56.160 57.001 117,455.298
2018-04-15 54.982 73.424 54.540 61.587 1,172,736.252
2018-04-16 60.381 74.819 59.378 69.819 1,543,511.109
2018-04-17 72.190 72.701 68.915 71.783 987,748.773
2018-04-18 72.765 82.490 71.019 78.648 2,271,533.150
2018-04-19 84.096 84.096 77.189 79.244 926,620.055
2018-04-20 79.763 79.763 72.617 76.509 261,157.432
2018-04-21 75.541 76.719 73.319 74.987 180,527.657
2018-04-22 76.222 78.795 75.590 76.032 187,039.213
2018-04-23 81.859 82.266 77.659 78.136 318,597.288
2018-04-24 71.804 71.993 64.834 66.643 323,649.057
2018-04-25 69.707 73.157 69.448 72.309 304,048.996
2018-04-26 69.637 78.283 68.761 72.954 782,766.767
2018-04-27 76.390 78.557 76.264 77.379 443,075.617
2018-04-28 77.834 78.101 74.272 75.527 559,899.952
2018-04-29 74.251 81.389 73.347 81.067 1,296,575.702
2018-04-30 79.566 79.882 76.193 78.543 560,199.109
2018-05-01 79.889 81.635 79.496 81.312 727,859.023
2018-05-02 85.828 87.806 84.321 84.734 644,402.019
2018-05-03 84.271 85.022 82.638 84.545 676,889.211
2018-05-04 85.751 86.165 82.224 83.956 594,330.345
2018-05-05 82.238 83.255 78.928 80.548 687,986.182
2018-05-06 78.052 79.370 73.978 74.440 625,024.382
2018-05-07 72.996 75.640 72.288 73.767 538,839.089
2018-05-08 74.707 74.770 70.002 71.895 444,324.423
2018-05-09 69.665 74.861 68.277 72.645 747,352.900
2018-05-10 67.730 69.322 62.534 65.486 754,557.215
2018-05-11 65.998 67.541 63.200 67.183 390,219.284
2018-05-12 68.950 69.869 66.748 68.214 365,428.341
2018-05-13 68.662 68.719 64.588 65.072 617,002.420
2018-05-14 63.628 69.392 62.141 67.730 909,467.266
2018-05-15 66.650 67.407 63.782 64.890 454,405.663
2018-05-16 62.709 63.389 61.068 61.573 704,113.514
2018-05-17 63.095 63.852 62.520 63.095 298,616.688
2018-05-18 63.109 64.210 62.295 63.109 687,315.874
2018-05-19 65.283 66.299 64.624 64.743 466,154.703
2018-05-20 63.880 64.883 62.702 63.053 586,232.807
2018-05-21 59.855 60.080 57.450 58.902 450,422.608
2018-05-22 55.368 55.473 48.994 51.686 507,457.073
2018-05-23 52.226 52.682 49.597 51.791 277,563.418
2018-05-24 51.048 52.002 49.463 49.772 318,803.359
2018-05-25 48.973 51.574 48.671 51.336 247,327.145
2018-05-26 51.392 51.560 49.078 49.204 187,551.019
2018-05-27 47.584 47.787 44.415 44.849 280,248.597
2018-05-28 47.367 50.634 46.357 48.482 364,177.256
2018-05-29 47.956 50.382 47.241 50.087 427,008.365
2018-05-30 50.831 51.918 50.494 51.195 260,581.732
2018-05-31 51.392 51.897 50.249 50.557 216,772.263
2018-06-01 51.329 52.387 50.887 51.279 249,395.224
2018-06-02 51.791 52.696 50.950 51.251 336,297.588
2018-06-03 49.821 50.852 49.772 50.333 195,447.506
2018-06-04 51.174 51.525 49.576 50.017 228,108.942
2018-06-05 50.270 50.866 49.618 50.284 142,656.056
2018-06-06 50.508 50.719 49.148 49.148 127,044.632
2018-06-07 48.685 49.421 48.026 48.152 281,171.614
2018-06-08 47.437 47.970 47.142 47.542 188,019.729
2018-06-09 42.865 43.061 40.923 41.140 280,145.238
2018-06-10 41.869 42.472 40.796 41.203 257,023.701
2018-06-11 39.226 39.724 37.641 37.872 438,545.555
2018-06-12 36.442 37.164 33.181 34.107 449,339.386
2018-06-13 35.895 38.595 35.250 38.293 381,708.845
2018-06-14 36.926 37.697 35.720 36.729 215,680.794
2018-06-15 37.346 37.578 36.232 36.757 116,893.032
2018-06-16 36.498 36.785 36.098 36.203 94,337.196
2018-06-17 37.606 38.202 36.456 37.024 74,390.619
2018-06-18 37.171 39.639 36.835 39.029 154,266.621
2018-06-19 39.142 39.373 37.704 39.022 195,498.007
2018-06-20 38.784 38.945 37.872 38.111 167,680.502
2018-06-21 34.338 35.018 32.459 33.371 281,052.730
2018-06-22 34.009 34.282 33.111 33.686 88,874.111
2018-06-23 33.637 33.798 31.246 31.954 162,081.620
2018-06-24 32.487 33.132 32.066 32.845 168,932.982
2018-06-25 31.940 32.080 30.860 30.874 123,916.997
2018-06-26 31.148 31.351 30.692 31.008 78,141.706
2018-06-27 29.668 30.292 29.521 30.033 140,739.221
2018-06-28 31.716 31.996 28.104 29.002 211,815.283
2018-06-29 29.851 33.104 28.469 31.253 218,564.548
2018-06-30 31.029 31.365 30.769 31.211 145,104.267
2018-07-01 32.571 33.953 32.396 33.672 142,448.154
2018-07-02 33.132 33.237 30.671 32.389 122,731.868
2018-07-03 32.789 33.069 32.396 32.655 295,068.838
2018-07-04 32.382 33.055 32.129 32.522 203,260.325
2018-07-05 32.859 48.236 32.690 35.453 1,294,822.369
2018-07-06 36.288 36.659 35.075 36.175 249,092.034
2018-07-07 35.902 35.902 34.731 35.628 186,815.800
2018-07-08 35.432 35.432 34.135 34.170 208,743.962
2018-07-09 32.263 32.452 30.846 30.846 168,331.877
2018-07-10 31.281 31.393 29.458 29.822 268,689.641
2018-07-11 29.163 29.304 28.729 28.960 723,740.424
2018-07-12 28.848 28.953 28.434 28.658 135,443.858
2018-07-13 28.834 30.650 28.090 30.482 348,744.543
2018-07-14 30.951 40.803 30.622 35.727 1,100,287.915
2018-07-15 37.837 38.524 36.463 36.814 275,375.475
2018-07-16 40.018 41.112 37.802 37.935 282,116.922
2018-07-17 38.230 40.074 37.634 38.896 382,904.675
2018-07-18 39.815 39.885 37.907 39.071 302,125.627
2018-07-19 38.384 38.384 35.614 36.105 297,620.703
2018-07-20 36.421 37.353 36.042 36.554 414,575.512
2018-07-21 36.435 36.638 35.306 35.558 154,933.107
2018-07-22 37.094 37.403 35.565 35.776 108,304.598
2018-07-23 38.917 39.625 36.414 36.905 317,795.076
2018-07-24 35.916 36.505 35.516 36.084 318,333.233
2018-07-25 35.053 35.530 34.086 34.486 211,982.760
2018-07-26 35.551 37.059 35.194 35.720 190,169.919
2018-07-27 35.972 37.010 35.902 36.274 199,938.959
2018-07-28 36.203 39.064 36.168 38.027 298,833.319
2018-07-29 37.837 38.630 30.503 36.484 225,882.025
2018-07-30 34.528 37.038 31.947 35.018 297,653.828
2018-07-31 34.457 39.850 33.784 34.521 694,567.297
2018-08-01 34.205 34.212 32.073 32.221 252,878.863
2018-08-02 31.688 32.207 30.979 31.428 136,962.981
2018-08-03 29.738 30.531 26.849 30.236 296,745.985
2018-08-04 30.341 31.961 29.900 31.561 229,448.043
2018-08-05 31.134 31.533 30.783 31.071 84,410.159
2018-08-06 30.075 30.075 29.037 29.423 111,755.631
2018-08-07 27.494 28.027 25.012 25.419 238,380.126
2018-08-08 26.450 27.649 25.692 26.611 267,109.499
2018-08-09 24.970 25.447 24.605 24.774 108,699.036
2018-08-10 24.521 24.676 22.320 22.495 50,762.703
2018-08-11 22.495 22.495 22.495 22.495 0.000
2018-08-12 22.698 22.831 21.597 21.681 82,487.589
2018-08-13 21.464 22.320 20.679 21.520 178,739.137
2018-08-14 21.780 22.137 20.693 21.317 80,583.628
2018-08-15 21.485 21.674 20.826 21.141 99,532.195
2018-08-16 22.032 23.378 21.913 23.238 96,206.896
2018-08-17 22.565 23.091 21.029 21.506 170,956.590
2018-08-18 21.829 22.327 21.289 21.773 76,216.843
2018-08-19 21.001 21.099 19.970 20.784 61,577.184
2018-08-20 21.576 21.878 20.672 21.359 92,666.465
2018-08-21 20.945 21.429 20.545 20.980 76,781.878
2018-08-22 21.555 21.892 21.148 21.289 218,768.159
2018-08-23 21.843 22.305 21.422 21.738 55,883.225
2018-08-24 21.864 22.067 21.261 21.660 98,333.995
2018-08-25 21.569 21.723 21.008 21.387 78,656.121
2018-08-26 22.004 22.130 21.534 22.053 87,537.177
2018-08-27 22.663 29.773 22.249 23.988 236,564.427
2018-08-28 23.855 25.454 23.399 24.234 193,492.981
2018-08-29 24.052 24.437 23.252 24.101 166,563.018
2018-08-30 24.199 24.753 23.708 23.883 100,263.395
2018-08-31 24.479 29.037 23.988 24.900 164,842.761
2018-09-01 25.244 25.713 24.528 24.690 81,120.166
2018-09-02 24.584 24.676 24.073 24.269 81,122.852
2018-09-03 24.598 29.956 24.423 26.001 191,815.673
2018-09-04 23.666 24.493 20.952 21.057 244,823.124
2018-09-05 20.489 21.927 20.349 21.345 82,577.610
2018-09-06 21.008 21.380 20.826 20.910 74,043.856
2018-09-07 20.223 20.595 19.592 20.496 161,385.333
2018-09-08 20.658 21.106 19.816 20.146 93,028.500
2018-09-09 20.384 21.141 18.175 20.987 81,493.778
2018-09-10 20.896 21.212 19.718 20.062 100,812.639
2018-09-11 20.195 20.265 18.056 18.358 103,576.956
2018-09-12 18.806 19.886 18.806 19.634 186,856.421
2018-09-13 19.641 20.454 19.318 19.564 121,535.547
2018-09-14 19.690 19.837 19.297 19.522 103,492.271
2018-09-15 19.466 20.055 18.968 19.823 110,904.699
2018-09-16 19.087 19.851 18.870 18.996 67,717.862
2018-09-17 19.255 19.311 18.596 18.764 94,299.261
2018-09-18 18.919 19.066 18.063 18.274 49,549.960
2018-09-19 18.337 18.554 17.790 18.400 114,498.337

Cryptocurrency Converter & Calculator

=