Rank 1181
Gnosis (GNO)
GNO
Just now
£ 38.291 (-0.77%)
Mkt. Cap.
£ 382.91 M
Vol. 24H
GNO 39.281 (£ 1,502.380)
Open 24h
£ 38.587
Low/High 24h
£ 38.027 - £ 38.794
Last trade
GNO 0 ( £ 0) / Liqui
Loading chart ...

Description

Facebook

Twitter

Reddit

Code Repositories Github

Website Live Widget For Gnosis (GNO)

Gnosis (GNO)
54.607 GBP (-0.77%)
Rank

1181
MARKET CAP

£ 546.07 M
VOLUME (24H)

£ 1,502.380

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 20.976 37.202 587,377.680
2017-05-01 54.182 78.234 35.584 43.918 10,075,530.872
2017-05-02 64.343 67.134 36.538 38.677 2,928,896.286
2017-05-03 56.314 62.779 38.087 42.502 1,762,185.712
2017-05-04 60.255 60.360 37.241 41.145 1,355,743.844
2017-05-05 60.136 80.415 41.858 55.085 2,720,124.831
2017-05-06 79.026 81.432 48.771 50.015 1,125,460.442
2017-05-07 76.376 91.915 48.934 55.389 1,505,048.318
2017-05-08 80.562 84.026 42.010 47.527 761,257.806
2017-05-09 69.967 79.952 47.424 55.316 441,295.145
2017-05-10 81.901 82.974 50.104 54.219 435,625.719
2017-05-11 71.671 77.750 47.552 51.766 289,385.782
2017-05-12 77.210 80.092 53.654 54.460 204,799.721
2017-05-13 78.059 82.483 52.818 54.455 215,460.456
2017-05-14 74.868 87.238 51.717 57.902 665,889.301
2017-05-15 83.563 90.631 58.118 58.492 541,623.323
2017-05-16 86.887 88.458 57.730 59.402 373,924.975
2017-05-17 88.465 98.471 61.580 66.630 543,499.407
2017-05-18 99.109 130.614 67.879 81.661 1,747,136.526
2017-05-19 121.099 131.259 78.514 87.714 773,426.541
2017-05-20 125.334 154.378 86.381 106.541 1,276,449.823
2017-05-21 157.905 172.056 96.102 109.368 2,119,199.509
2017-05-22 166.846 170.990 104.746 113.641 1,153,267.419
2017-05-23 174.377 209.872 120.043 129.734 1,679,648.566
2017-05-24 174.566 183.787 107.101 109.476 1,142,122.551
2017-05-25 151.903 162.926 96.141 101.117 867,101.996
2017-05-26 131.884 147.226 73.882 94.440 629,433.751
2017-05-27 143.643 152.836 99.745 105.198 459,776.291
2017-05-28 156.138 160.226 107.136 111.202 365,880.763
2017-05-29 152.618 183.570 105.896 127.969 892,975.557
2017-05-30 191.718 194.460 123.332 128.657 953,567.346
2017-05-31 192.188 194.726 120.170 124.443 882,155.479
2017-06-01 183.345 188.240 125.132 125.623 520,895.650
2017-06-02 182.953 187.055 126.410 128.288 535,375.147
2017-06-03 181.417 188.850 126.341 129.817 239,964.935
2017-06-04 198.400 198.779 125.181 128.455 646,913.156
2017-06-05 194.396 195.161 124.797 132.305 993,355.673
2017-06-06 176.915 182.371 119.305 123.076 511,671.222
2017-06-07 182.518 185.870 125.038 127.295 315,899.187
2017-06-08 182.357 184.958 125.712 127.605 284,623.800
2017-06-09 187.728 189.719 123.352 129.286 557,559.257
2017-06-10 189.025 193.632 129.695 133.264 526,730.836
2017-06-11 169.805 190.021 116.483 132.984 1,283,187.452
2017-06-12 193.660 195.371 127.806 133.195 828,109.002
2017-06-13 172.750 174.391 116.827 121.159 453,558.728
2017-06-14 171.046 172.806 111.871 116.502 376,600.752
2017-06-15 170.646 177.133 119.138 120.780 450,090.569
2017-06-16 182.308 183.626 124.625 125.446 337,914.600
2017-06-17 171.116 173.641 118.985 119.039 239,491.944
2017-06-18 174.924 179.292 121.577 123.302 788,435.462
2017-06-19 185.084 185.898 109.835 122.255 777,366.772
2017-06-20 169.489 172.077 113.026 113.464 501,150.768
2017-06-21 164.539 166.432 110.641 113.105 442,377.396
2017-06-22 160.556 164.455 110.907 112.864 255,595.826
2017-06-23 153.810 155.956 106.924 107.357 264,451.974
2017-06-24 150.241 152.078 101.353 101.624 489,418.329
2017-06-25 139.478 140.852 89.012 94.858 704,559.817
2017-06-26 142.893 146.048 93.402 101.456 287,614.808
2017-06-27 144.351 154.273 97.911 107.671 373,976.401
2017-06-28 152.394 200.385 106.260 128.937 3,472,384.679
2017-06-29 178.290 278.654 121.213 166.247 14,623,149.483
2017-06-30 231.729 236.834 149.377 149.500 2,632,922.345
2017-07-01 223.034 237.086 141.928 161.635 2,209,260.191
2017-07-02 233.776 255.065 161.020 164.939 2,178,598.347
2017-07-03 239.323 242.626 155.204 157.647 1,191,521.119
2017-07-04 225.727 252.450 155.568 167.845 2,142,657.646
2017-07-05 238.124 246.006 163.120 165.692 884,728.192
2017-07-06 227.220 227.220 140.045 142.021 714,360.129
2017-07-07 206.647 217.438 133.682 147.804 468,246.419
2017-07-08 206.394 208.329 136.205 136.450 238,135.980
2017-07-09 181.620 183.598 108.203 111.979 514,995.757
2017-07-10 158.354 162.295 97.154 101.245 362,828.716
2017-07-11 149.281 156.342 99.726 109.569 545,584.476
2017-07-12 153.614 153.747 99.942 100.827 327,919.887
2017-07-13 135.986 137.395 88.333 89.803 185,632.316
2017-07-14 113.217 114.094 75.623 80.004 200,308.639
2017-07-15 110.567 117.628 69.949 76.739 387,158.550
2017-07-16 127.697 139.162 88.259 90.939 201,078.118
2017-07-17 134.730 142.177 90.708 98.054 349,695.540
2017-07-18 137.570 159.687 93.850 99.652 932,944.262
2017-07-19 178.437 190.498 109.466 112.426 426,759.614
2017-07-20 149.652 164.020 104.264 108.778 296,761.032
2017-07-21 164.490 168.487 109.722 115.706 230,624.752
2017-07-22 160.360 164.343 108.920 114.300 146,528.567
2017-07-23 163.410 164.763 109.692 110.302 123,894.566
2017-07-24 147.009 147.612 95.379 100.458 223,100.808
2017-07-25 141.967 145.214 95.118 99.234 203,446.526
2017-07-26 148.853 150.760 99.681 100.566 177,613.466
2017-07-27 149.540 173.255 95.458 95.871 818,127.697
2017-07-28 133.160 138.468 92.281 96.018 189,933.781
2017-07-29 138.587 143.860 89.956 91.313 180,188.392
2017-07-30 135.719 143.706 90.816 95.610 158,754.014
2017-07-31 129.906 146.567 90.359 97.965 253,623.616
2017-08-01 138.363 148.089 94.278 97.916 306,677.566
2017-08-02 144.232 144.351 97.420 98.349 139,304.371
2017-08-03 143.671 144.800 96.780 98.551 141,189.389
2017-08-04 159.308 159.925 99.755 102.400 254,830.807
2017-08-05 144.660 149.778 100.149 103.168 154,957.649
2017-08-06 154.862 159.490 99.608 101.083 225,833.022
2017-08-07 145.319 155.802 98.374 103.010 217,699.696
2017-08-08 143.454 160.451 99.357 106.718 326,903.705
2017-08-09 155.683 157.408 103.605 105.056 175,933.549
2017-08-10 159.820 162.849 97.012 100.085 458,074.258
2017-08-11 151.216 154.638 96.421 96.628 408,750.904
2017-08-12 144.604 146.735 87.394 91.726 478,157.367
2017-08-13 139.358 143.727 86.676 87.886 282,814.258
2017-08-14 120.524 127.207 76.041 86.597 355,765.520
2017-08-15 130.194 136.722 90.064 90.521 260,845.702
2017-08-16 125.895 130.397 83.736 85.776 207,466.215
2017-08-17 117.369 117.712 73.617 76.503 324,715.783
2017-08-18 110.300 116.562 74.040 79.365 213,210.521
2017-08-19 110.896 119.563 75.043 83.701 232,142.262
2017-08-20 117.558 123.455 77.078 85.880 361,659.312
2017-08-21 125.061 126.267 77.899 81.017 416,292.775
2017-08-22 116.990 119.402 77.231 78.779 420,831.930
2017-08-23 117.158 117.249 75.928 77.732 292,555.000
2017-08-24 112.039 115.587 74.743 77.319 197,177.655
2017-08-25 109.957 162.604 74.516 88.082 1,527,408.302
2017-08-26 125.425 155.500 87.610 103.826 1,407,452.182
2017-08-27 149.589 153.095 94.268 97.056 599,331.982
2017-08-28 144.940 145.066 86.892 89.287 481,445.212
2017-08-29 126.940 128.672 83.308 88.156 537,279.572
2017-08-30 129.892 136.799 85.796 86.868 425,215.459
2017-08-31 128.763 133.461 89.105 91.357 383,291.105
2017-09-01 121.071 127.038 81.120 83.706 312,895.581
2017-09-02 120.391 120.811 81.700 84.601 170,797.819
2017-09-03 111.619 112.635 63.576 69.245 313,722.844
2017-09-04 102.026 105.182 66.492 69.221 223,611.847
2017-09-05 103.414 113.224 72.515 78.873 259,917.652
2017-09-06 112.888 113.442 74.374 75.903 204,844.815
2017-09-07 101.023 106.724 65.882 69.880 295,277.621
2017-09-08 99.859 100.525 67.421 68.488 104,189.138
2017-09-09 95.659 96.255 64.550 65.115 102,115.004
2017-09-10 92.251 92.251 61.369 62.593 134,598.373
2017-09-11 88.016 89.383 60.262 61.693 134,088.569
2017-09-12 81.880 83.128 55.168 57.243 102,994.805
2017-09-13 68.403 69.041 43.053 44.125 174,600.317
2017-09-14 72.056 80.520 48.535 55.055 252,275.318
2017-09-15 78.199 79.160 53.654 54.200 70,681.685
2017-09-16 77.098 77.357 51.412 53.610 104,646.926
2017-09-17 84.959 86.256 57.597 58.708 126,099.270
2017-09-18 79.798 80.618 52.882 54.342 110,008.683
2017-09-19 76.986 77.063 51.500 52.090 80,953.926
2017-09-20 69.223 69.399 45.797 46.618 130,849.210
2017-09-21 66.180 66.433 42.758 45.359 223,847.114
2017-09-22 68.052 68.052 46.249 47.232 46,371.696
2017-09-23 65.220 65.654 44.218 44.577 56,131.054
2017-09-24 68.172 69.357 43.953 45.600 228,025.635
2017-09-25 64.364 65.759 43.274 45.457 225,538.398
2017-09-26 70.149 94.222 48.899 60.685 1,061,226.241
2017-09-27 86.200 110.265 59.849 62.136 1,216,834.142
2017-09-28 88.128 93.282 61.349 64.447 284,991.554
2017-09-29 96.045 102.314 66.315 70.839 298,949.372
2017-09-30 102.012 103.309 65.730 65.813 236,242.599
2017-10-01 93.822 94.993 59.038 60.120 232,124.797
2017-10-02 84.040 85.036 54.072 54.686 132,694.288
2017-10-03 76.264 80.878 51.422 56.506 136,107.967
2017-10-04 82.546 92.181 54.377 60.262 334,773.374
2017-10-05 86.943 92.426 58.492 62.298 151,911.979
2017-10-06 90.141 90.169 59.151 59.893 95,061.048
2017-10-07 88.801 88.801 55.394 56.486 168,450.215
2017-10-08 83.451 83.451 49.332 51.328 235,143.728
2017-10-09 72.982 75.156 49.440 52.606 94,551.764
2017-10-10 75.976 79.223 51.141 54.795 103,719.495
2017-10-11 87.995 89.636 49.283 50.591 302,233.996
2017-10-12 74.868 77.869 46.234 48.230 258,608.552
2017-10-13 71.068 72.253 45.536 46.598 208,641.053
2017-10-14 64.897 64.897 40.555 41.253 201,477.158
2017-10-15 59.568 66.433 39.645 44.430 191,956.764
2017-10-16 61.594 66.973 40.496 41.179 144,414.016
2017-10-17 58.488 61.153 34.817 39.699 247,458.049
2017-10-18 57.864 59.098 36.287 37.433 209,497.394
2017-10-19 56.146 56.987 34.389 35.805 186,677.901
2017-10-20 51.132 51.890 32.693 35.058 150,688.262
2017-10-21 49.800 54.793 34.625 37.448 114,615.270
2017-10-22 53.152 68.221 33.642 34.281 841,783.859
2017-10-23 45.656 57.254 31.606 37.841 466,988.283
2017-10-24 56.132 56.532 36.145 36.145 143,267.535
2017-10-25 53.054 54.540 34.797 35.200 71,769.906
2017-10-26 49.155 50.971 33.558 35.486 126,552.161
2017-10-27 50.277 50.312 34.015 34.266 65,778.877
2017-10-28 52.465 56.560 35.333 36.607 591,541.284
2017-10-29 52.009 52.689 35.264 36.798 103,360.331
2017-10-30 55.276 55.550 33.843 34.070 97,738.467
2017-10-31 50.740 51.735 32.816 33.165 217,142.934
2017-11-01 49.309 50.438 25.878 29.162 370,203.405
2017-11-02 42.346 42.858 27.491 29.580 194,736.643
2017-11-03 43.433 43.770 29.290 30.362 84,100.546
2017-11-04 43.454 49.078 29.153 31.070 323,242.934
2017-11-05 41.729 42.521 27.948 29.413 126,861.585
2017-11-06 42.816 43.819 29.418 29.998 110,780.271
2017-11-07 44.835 58.467 31.100 35.235 401,947.727
2017-11-08 48.285 61.489 33.602 40.417 525,717.181
2017-11-09 53.082 55.017 29.895 33.416 451,620.843
2017-11-10 46.013 48.103 30.800 33.199 186,071.326
2017-11-11 43.692 45.424 22.013 27.181 575,439.757
2017-11-12 43.012 43.720 28.577 30.077 175,702.383
2017-11-13 43.230 44.253 29.600 30.785 171,807.688
2017-11-14 48.468 50.298 30.785 32.073 206,179.330
2017-11-15 49.323 50.221 32.575 32.791 153,711.564
2017-11-16 45.845 47.360 30.746 31.355 165,753.840
2017-11-17 45.193 47.563 30.859 32.619 214,692.570
2017-11-18 48.082 51.847 32.791 33.509 175,223.157
2017-11-19 48.994 51.104 33.809 34.340 205,035.622
2017-11-20 48.110 50.024 32.880 33.863 109,376.687
2017-11-21 49.092 50.768 33.652 35.535 214,831.508
2017-11-22 49.316 57.766 34.404 39.636 405,408.083
2017-11-23 57.850 100.343 39.350 65.243 4,257,090.168
2017-11-24 99.326 99.943 55.660 56.088 2,002,665.231
2017-11-25 85.337 86.123 51.456 52.872 868,391.625
2017-11-26 78.760 97.054 52.980 61.354 1,545,352.737
2017-11-27 88.984 89.608 54.504 57.474 695,016.962
2017-11-28 80.709 81.887 44.007 45.197 506,660.742
2017-11-29 65.163 85.442 45.413 49.986 591,171.598
2017-11-30 77.834 81.495 51.766 54.529 295,015.671
2017-12-01 76.341 78.816 51.230 53.329 231,436.320
2017-12-02 78.206 88.009 54.721 57.120 539,756.203
2017-12-03 84.194 89.986 58.069 62.868 424,363.371
2017-12-04 89.993 115.763 62.647 68.896 1,600,948.360
2017-12-05 115.693 116.373 63.689 64.230 758,144.764
2017-12-06 111.906 112.481 53.280 53.280 482,839.901
2017-12-07 72.365 86.599 45.182 58.010 470,556.370
2017-12-08 76.523 85.877 51.584 57.892 334,732.839
2017-12-09 83.521 84.096 49.922 50.227 289,285.653
2017-12-10 79.770 99.074 51.107 59.657 853,564.508
2017-12-11 86.866 106.388 59.564 67.874 1,311,158.581
2017-12-12 92.279 108.035 64.152 70.150 1,014,321.267
2017-12-13 100.869 107.993 68.852 70.760 803,291.086
2017-12-14 107.881 141.350 67.008 99.116 1,914,013.660
2017-12-15 157.085 193.850 83.972 89.395 4,861,680.268
2017-12-16 125.965 134.092 83.893 92.965 1,440,674.598
2017-12-17 131.947 143.811 88.259 96.269 2,169,849.625
2017-12-18 126.807 158.389 87.458 100.124 3,509,467.505
2017-12-19 134.134 152.948 85.717 107.008 1,736,714.377
2017-12-20 144.912 149.182 94.155 100.153 1,987,907.754
2017-12-21 124.850 125.524 69.275 77.000 840,805.385
2017-12-22 115.686 118.715 79.070 80.200 998,037.622
2017-12-23 109.557 141.083 73.636 91.741 2,698,701.182
2017-12-24 131.245 168.396 88.018 115.017 4,590,059.310
2017-12-25 186.830 188.597 92.891 103.817 3,472,434.138
2017-12-26 144.856 153.397 93.235 101.727 1,661,495.887
2017-12-27 136.603 149.126 85.737 101.737 1,414,183.994
2017-12-28 145.024 155.928 95.748 108.630 1,523,458.187
2017-12-29 134.885 136.112 88.299 90.698 972,962.539
2017-12-30 142.963 147.135 94.391 102.632 908,678.584
2017-12-31 141.981 164.322 97.046 111.192 2,000,050.753
2018-01-01 174.012 229.057 116.871 127.969 4,286,036.462
2018-01-02 187.160 192.685 116.856 131.165 2,533,279.251
2018-01-03 188.303 226.302 123.529 144.652 2,471,098.337
2018-01-04 230.404 334.912 161.561 200.159 10,140,965.385
2018-01-05 288.751 321.989 186.013 194.116 4,638,748.450
2018-01-06 261.614 271.852 169.483 178.259 3,220,957.899
2018-01-07 234.604 250.458 148.379 175.476 2,417,447.178
2018-01-08 241.665 287.216 164.266 190.729 3,685,719.028
2018-01-09 281.417 301.296 181.268 195.282 3,533,436.169
2018-01-10 248.411 262.877 155.214 155.474 1,353,580.886
2018-01-11 230.607 269.328 158.709 180.487 1,669,371.599
2018-01-12 264.868 274.152 171.582 184.745 1,779,346.764
2018-01-13 252.288 257.926 169.192 169.463 791,208.452
2018-01-14 241.553 244.133 154.835 158.454 1,536,009.747
2018-01-15 187.027 187.265 94.863 102.076 2,083,027.741
2018-01-16 144.491 155.297 87.763 105.218 1,427,548.232
2018-01-17 149.519 172.007 104.844 112.372 750,671.347
2018-01-18 165.219 182.350 107.696 126.676 1,657,227.193
2018-01-19 200.441 201.963 127.413 134.390 853,367.044
2018-01-20 173.157 180.120 111.310 112.785 967,745.832
2018-01-21 150.676 153.488 98.905 99.863 764,817.435
2018-01-22 142.991 148.776 97.705 103.841 657,971.888
2018-01-23 155.956 171.663 107.278 119.025 1,252,241.236
2018-01-24 165.976 173.346 110.946 112.318 851,635.469
2018-01-25 159.154 159.462 104.013 107.612 640,095.110
2018-01-26 158.305 168.108 109.540 114.383 459,415.209
2018-01-27 167.512 172.133 115.086 118.268 543,491.244
2018-01-28 161.089 164.322 108.817 113.070 438,486.580
2018-01-29 145.080 146.427 93.132 97.159 445,428.460
2018-01-30 140.123 145.648 97.503 100.168 335,875.996
2018-01-31 127.185 135.817 86.632 86.632 457,443.752
2018-02-01 120.236 121.295 70.180 79.251 466,445.653
2018-02-02 117.873 123.644 81.562 86.519 235,078.323
2018-02-03 109.606 110.181 67.805 70.553 295,672.291
2018-02-04 84.881 85.078 52.867 54.711 302,377.596
2018-02-05 86.508 102.980 60.361 66.723 399,892.735
2018-02-06 93.808 98.871 62.942 64.923 144,751.418
2018-02-07 100.729 103.050 67.628 68.439 133,268.706
2018-02-08 102.692 104.705 70.942 71.370 168,261.674
2018-02-09 100.287 102.152 68.596 70.194 254,699.135
2018-02-10 94.502 95.919 65.632 66.384 65,522.807
2018-02-11 104.354 105.413 71.773 72.692 91,986.235
2018-02-12 99.404 100.238 68.818 69.196 90,946.083
2018-02-13 109.417 112.341 76.213 77.796 200,853.078
2018-02-14 117.355 117.565 75.583 76.867 136,402.355
2018-02-15 111.598 116.240 76.950 78.401 171,222.733
2018-02-16 121.625 124.970 82.885 84.193 202,895.901
2018-02-17 112.712 113.224 74.221 76.424 225,609.665
2018-02-18 116.990 118.322 77.909 78.406 126,655.092
2018-02-19 112.558 113.028 65.587 68.242 320,567.373
2018-02-20 90.624 93.268 60.454 63.960 147,556.412
2018-02-21 85.695 87.357 58.881 59.461 103,964.118
2018-02-22 87.623 101.963 61.442 70.445 276,110.703
2018-02-23 95.827 97.188 63.709 64.427 150,035.329
2018-02-24 90.975 92.791 61.383 63.414 131,369.001
2018-02-25 97.174 99.495 64.535 66.310 88,307.084
2018-02-26 97.026 101.703 64.230 64.805 105,587.540
2018-02-27 90.148 93.913 61.128 65.450 115,862.780
2018-02-28 98.786 100.469 66.851 69.216 196,421.083
2018-03-01 99.740 104.459 67.166 71.075 288,856.329
2018-03-02 105.238 105.483 66.748 67.874 194,943.282
2018-03-03 97.125 122.459 68.051 72.574 1,169,211.819
2018-03-04 103.008 105.336 68.685 69.757 277,351.782
2018-03-05 93.345 95.379 63.817 64.397 132,315.313
2018-03-06 84.938 89.250 59.117 60.533 213,454.997
2018-03-07 81.011 81.530 54.790 55.153 142,438.276
2018-03-08 78.115 79.026 50.546 53.000 192,541.050
2018-03-09 71.867 74.581 49.961 50.305 86,201.762
2018-03-10 77.841 78.711 52.425 52.749 78,532.316
2018-03-11 72.056 74.686 48.816 50.389 120,509.209
2018-03-12 72.000 73.543 49.361 49.814 78,332.491
2018-03-13 63.733 64.483 42.020 42.222 105,855.341
2018-03-14 60.585 61.223 41.184 42.443 89,520.672
2018-03-15 60.641 61.685 40.850 41.907 106,998.312
2018-03-16 57.107 57.107 38.308 39.537 209,070.514
2018-03-17 58.761 59.568 39.286 39.768 162,008.217
2018-03-18 59.526 61.131 40.206 42.782 97,961.481
2018-03-19 63.116 64.869 42.541 43.854 74,620.313
2018-03-20 62.478 64.546 43.176 43.903 105,593.597
2018-03-21 61.300 62.345 41.283 41.888 66,480.546
2018-03-22 61.174 61.181 40.176 40.565 75,079.503
2018-03-23 55.339 56.167 37.733 38.219 103,503.724
2018-03-24 53.825 92.805 36.961 40.226 2,211,775.174
2018-03-25 55.220 56.020 36.125 36.444 504,940.289
2018-03-26 49.786 50.354 31.842 33.244 256,793.306
2018-03-27 48.559 48.622 32.496 33.214 91,930.123
2018-03-28 42.290 42.970 27.019 27.835 139,360.336
2018-03-29 38.286 39.268 26.311 27.151 82,540.598
2018-03-30 39.233 42.851 27.220 28.484 81,494.201
2018-03-31 39.990 43.082 27.009 27.107 74,835.307
2018-04-01 40.011 40.803 27.564 27.776 59,592.866
2018-04-02 41.764 45.817 29.158 32.068 182,269.925
2018-04-03 41.925 49.127 28.454 30.839 426,196.293
2018-04-04 43.819 43.973 28.592 29.890 87,676.829
2018-04-05 41.652 42.024 27.210 27.535 73,761.164
2018-04-06 40.944 41.715 28.494 28.902 43,603.367
2018-04-07 42.002 43.727 28.735 29.708 83,132.865
2018-04-08 40.845 44.927 28.253 29.079 138,609.669
2018-04-09 41.967 45.845 28.794 31.178 142,221.876
2018-04-10 45.158 49.512 31.385 33.676 214,280.121
2018-04-11 54.575 71.825 36.130 37.423 802,152.526
2018-04-12 53.180 55.325 35.963 37.851 223,668.594
2018-04-13 54.828 56.763 38.136 38.918 115,508.110
2018-04-14 57.920 57.948 39.380 39.970 82,360.829
2018-04-15 54.982 73.424 38.244 43.186 822,334.388
2018-04-16 60.381 74.819 41.637 48.958 1,082,325.425
2018-04-17 72.190 72.701 48.324 50.335 692,619.317
2018-04-18 72.765 82.490 49.799 55.149 1,592,821.760
2018-04-19 84.096 84.096 54.126 55.567 649,755.249
2018-04-20 79.763 79.763 50.920 53.649 183,126.203
2018-04-21 75.541 76.719 51.412 52.582 126,587.799
2018-04-22 76.222 78.795 53.005 53.315 131,153.766
2018-04-23 81.859 82.266 54.455 54.790 223,403.604
2018-04-24 71.804 71.993 45.462 46.731 226,945.955
2018-04-25 69.707 73.157 48.698 50.704 213,202.197
2018-04-26 69.637 78.283 48.216 51.156 548,883.885
2018-04-27 76.390 78.557 53.477 54.259 310,689.054
2018-04-28 77.834 78.101 52.080 52.961 392,607.445
2018-04-29 74.251 81.389 51.431 56.845 909,171.848
2018-04-30 79.566 79.882 53.428 55.075 392,817.217
2018-05-01 79.889 81.635 55.744 57.017 510,382.026
2018-05-02 85.828 87.806 59.126 59.416 451,861.140
2018-05-03 84.271 85.022 57.946 59.284 474,641.484
2018-05-04 85.751 86.165 57.656 58.871 416,750.381
2018-05-05 82.238 83.255 55.345 56.481 482,422.791
2018-05-06 78.052 79.370 51.874 52.198 438,273.347
2018-05-07 72.996 75.640 50.689 51.726 377,839.357
2018-05-08 74.707 74.770 49.086 50.414 311,564.729
2018-05-09 69.665 74.861 47.876 50.940 524,051.327
2018-05-10 67.730 69.322 43.849 45.919 529,103.065
2018-05-11 65.998 67.541 44.317 47.109 273,625.664
2018-05-12 68.950 69.869 46.804 47.832 256,242.007
2018-05-13 68.662 68.719 45.290 45.629 432,648.267
2018-05-14 63.628 69.392 43.574 47.493 637,727.542
2018-05-15 66.650 67.407 44.725 45.501 318,633.795
2018-05-16 62.709 63.389 42.822 43.176 493,731.437
2018-05-17 63.095 63.852 43.840 44.243 209,393.007
2018-05-18 63.109 64.210 43.682 44.253 481,952.764
2018-05-19 65.283 66.299 45.315 45.398 326,872.339
2018-05-20 63.880 64.883 43.967 44.213 411,072.306
2018-05-21 59.855 60.080 40.285 41.302 315,840.837
2018-05-22 55.368 55.473 34.355 36.243 355,833.974
2018-05-23 52.226 52.682 34.778 36.317 194,630.245
2018-05-24 51.048 52.002 34.684 34.901 223,548.104
2018-05-25 48.973 51.574 34.129 35.997 173,428.267
2018-05-26 51.392 51.560 34.414 34.502 131,512.650
2018-05-27 47.584 47.787 31.144 31.449 196,513.119
2018-05-28 47.367 50.634 32.506 33.996 255,364.734
2018-05-29 47.956 50.382 33.126 35.122 299,422.535
2018-05-30 50.831 51.918 35.407 35.899 182,722.516
2018-05-31 51.392 51.897 35.235 35.451 152,002.878
2018-06-01 51.329 52.387 35.682 35.958 174,878.425
2018-06-02 51.791 52.696 35.727 35.938 235,815.232
2018-06-03 49.821 50.852 34.901 35.294 137,049.746
2018-06-04 51.174 51.525 34.763 35.073 159,952.271
2018-06-05 50.270 50.866 34.792 35.259 100,031.853
2018-06-06 50.508 50.719 34.463 34.463 89,084.966
2018-06-07 48.685 49.421 33.676 33.765 197,160.347
2018-06-08 47.437 47.970 33.057 33.337 131,841.314
2018-06-09 42.865 43.061 28.695 28.848 196,440.643
2018-06-10 41.869 42.472 28.607 28.892 180,227.590
2018-06-11 39.226 39.724 26.394 26.556 307,512.529
2018-06-12 36.442 37.164 23.267 23.916 315,081.271
2018-06-13 35.895 38.595 24.718 26.851 267,658.060
2018-06-14 36.926 37.697 25.047 25.755 151,237.530
2018-06-15 37.346 37.578 25.406 25.775 81,966.563
2018-06-16 36.498 36.785 25.312 25.386 66,150.185
2018-06-17 37.606 38.202 25.563 25.962 52,163.446
2018-06-18 37.171 39.639 25.829 27.368 108,173.297
2018-06-19 39.142 39.373 26.438 27.363 137,085.158
2018-06-20 38.784 38.945 26.556 26.724 117,579.245
2018-06-21 34.338 35.018 22.761 23.400 197,076.985
2018-06-22 33.616 33.812 23.297 23.636 4,952.652

Cryptocurrency Converter & Calculator

=