Rank 543
Ionomy (ION)
ION
Just now
£ 0.7227221341 (9.74%)
Mkt. Cap.
£ 19.85 M
Vol. 24H
ION 0 (£ 0)
Open 24h
£ 0.6586022996
Low/High 24h
£ 0.642572341 - £ 0.7611940348
Last trade
ION 0 ( £ 0) / Upbit
Loading chart ...

Description

Facebook

Twitter

Code Repositories Github

Website Live Widget For Ionomy (ION)

Ionomy (ION)
1.031 GBP (9.74%)
Rank

543
MARKET CAP

£ 28.31 M
VOLUME (24H)

£ 0

Historical data for Ionomy (ION)

Currency in GBP
Open/Close in

From: To:

Date Open High Low Close Volume
2017-02-18 0.103 0.147 0.088 0.115 4,080.720
2017-02-19 0.118 0.118 0.091 0.104 3,689.269
2017-02-20 0.108 0.118 0.103 0.103 3,815.459
2017-02-21 0.103 0.143 0.101 0.124 3,375.618
2017-02-22 0.130 0.130 0.115 0.124 2,966.953
2017-02-23 0.125 0.133 0.123 0.130 1,590.772
2017-02-24 0.127 0.173 0.124 0.172 11,921.944
2017-02-25 0.175 0.248 0.164 0.191 11,649.875
2017-02-26 0.193 0.232 0.191 0.232 6,790.020
2017-02-27 0.232 0.234 0.145 0.170 13,871.540
2017-02-28 0.174 0.215 0.174 0.195 8,854.494
2017-03-01 0.200 0.215 0.164 0.208 9,798.211
2017-03-02 0.212 0.213 0.162 0.168 12,198.431
2017-03-03 0.165 0.168 0.142 0.160 9,585.302
2017-03-04 0.161 0.177 0.158 0.158 6,446.623
2017-03-05 0.158 0.165 0.145 0.150 1,817.634
2017-03-06 0.145 0.180 0.145 0.178 6,546.006
2017-03-07 0.165 0.167 0.149 0.156 3,150.705
2017-03-08 0.162 0.162 0.143 0.147 2,039.764
2017-03-09 0.137 0.152 0.129 0.130 2,957.585
2017-03-10 0.138 0.146 0.138 0.142 1,283.698
2017-03-11 0.148 0.148 0.129 0.136 2,890.381
2017-03-12 0.137 0.161 0.130 0.143 4,225.996
2017-03-13 0.144 0.153 0.130 0.144 3,674.824
2017-03-14 0.145 0.146 0.137 0.137 1,600.042
2017-03-15 0.128 0.165 0.125 0.138 5,141.636
2017-03-16 0.126 0.128 0.120 0.120 1,904.059
2017-03-17 0.109 0.118 0.105 0.116 1,375.010
2017-03-18 0.122 0.127 0.112 0.112 537.702
2017-03-19 0.114 0.146 0.113 0.130 3,418.777
2017-03-20 0.139 0.154 0.129 0.145 2,921.290
2017-03-21 0.136 0.188 0.129 0.170 6,051.274
2017-03-22 0.168 0.175 0.145 0.175 6,833.046
2017-03-23 0.159 0.310 0.152 0.250 68,839.300
2017-03-24 0.257 0.265 0.169 0.210 18,191.575
2017-03-25 0.211 0.241 0.197 0.226 21,839.298
2017-03-26 0.243 0.317 0.233 0.255 34,458.665
2017-03-27 0.254 0.294 0.217 0.264 10,403.769
2017-03-28 0.263 0.278 0.219 0.264 11,078.059
2017-03-29 0.263 0.266 0.238 0.261 2,190.033
2017-03-30 0.271 0.301 0.261 0.289 10,122.899
2017-03-31 0.291 0.293 0.267 0.289 2,048.073
2017-04-01 0.292 0.292 0.265 0.284 2,958.258
2017-04-02 0.297 0.306 0.282 0.304 5,942.061
2017-04-03 0.303 0.303 0.248 0.293 6,843.683
2017-04-04 0.290 0.290 0.243 0.266 3,153.650
2017-04-05 0.280 0.300 0.280 0.297 2,509.462
2017-04-06 0.297 0.301 0.259 0.277 6,536.778
2017-04-07 0.275 0.290 0.232 0.236 4,448.939
2017-04-08 0.241 0.254 0.236 0.254 2,616.593
2017-04-09 0.254 0.254 0.215 0.254 3,657.042
2017-04-10 0.257 0.258 0.201 0.217 5,606.167
2017-04-11 0.216 0.256 0.216 0.250 9,804.101
2017-04-12 0.242 0.247 0.221 0.243 3,423.209
2017-04-13 0.243 0.252 0.239 0.246 1,793.548
2017-04-14 0.246 0.252 0.206 0.252 3,474.811
2017-04-15 0.252 0.267 0.228 0.267 10,352.728
2017-04-16 0.271 0.285 0.259 0.272 5,690.088
2017-04-17 0.275 0.275 0.241 0.267 11,060.312
2017-04-18 0.269 0.341 0.234 0.339 21,339.433
2017-04-19 0.345 0.425 0.301 0.421 28,499.250
2017-04-20 0.425 0.425 0.336 0.385 12,112.919
2017-04-21 0.383 0.392 0.333 0.343 5,743.324
2017-04-22 0.346 0.361 0.316 0.342 7,362.375
2017-04-23 0.342 0.342 0.316 0.316 2,290.713
2017-04-24 0.320 0.337 0.319 0.328 5,080.428
2017-04-25 0.334 0.354 0.325 0.333 4,913.133
2017-04-26 0.345 0.366 0.337 0.359 6,102.876
2017-04-27 0.359 0.365 0.330 0.357 6,278.775
2017-04-28 0.359 0.364 0.326 0.331 1,398.087
2017-04-29 0.335 0.335 0.313 0.327 3,552.309
2017-04-30 0.342 0.346 0.298 0.346 5,110.285
2017-05-01 0.354 0.354 0.304 0.315 2,245.022
2017-05-02 0.323 0.400 0.313 0.346 10,180.314
2017-05-03 0.354 0.356 0.283 0.295 9,731.329
2017-05-04 0.294 0.370 0.288 0.349 11,927.526
2017-05-05 0.357 0.383 0.346 0.361 5,561.170
2017-05-06 0.363 0.388 0.357 0.388 4,868.066
2017-05-07 0.415 0.420 0.347 0.365 5,015.103
2017-05-08 0.372 0.381 0.333 0.349 8,738.128
2017-05-09 0.361 0.361 0.332 0.347 8,089.271
2017-05-10 0.360 0.360 0.268 0.298 11,316.618
2017-05-11 0.276 0.325 0.242 0.307 1,920.039
2017-05-12 0.322 0.329 0.272 0.303 1,891.072
2017-05-13 0.305 0.306 0.276 0.289 2,018.068
2017-05-14 0.279 0.319 0.266 0.292 1,481.559
2017-05-15 0.296 0.307 0.230 0.267 7,902.258
2017-05-16 0.278 0.289 0.232 0.260 4,280.838
2017-05-17 0.271 0.277 0.254 0.267 2,986.103
2017-05-18 0.279 0.279 0.217 0.244 4,009.855
2017-05-19 0.254 0.290 0.231 0.245 5,930.757
2017-05-20 0.246 0.272 0.244 0.258 4,159.241
2017-05-21 0.268 0.421 0.243 0.355 17,723.882
2017-05-22 0.380 0.380 0.319 0.332 10,259.165
2017-05-23 0.358 0.454 0.315 0.361 30,224.177
2017-05-24 0.341 0.372 0.309 0.320 3,475.302
2017-05-25 0.312 0.261 0.212 0.242 3,564.538
2017-05-26 0.263 0.291 0.086 0.291 1,669.588
2017-05-27 0.311 0.330 0.058 0.295 4,486.657
2017-05-28 0.307 0.318 0.092 0.313 2,418.894
2017-05-29 0.302 0.302 0.092 0.268 8,044.106
2017-05-30 0.282 0.282 0.181 0.263 5,698.397
2017-05-31 0.276 0.282 0.147 0.259 16,705.340
2017-06-01 0.267 0.353 0.102 0.279 30,078.557
2017-06-02 0.285 0.503 0.146 0.312 30,799.906
2017-06-03 0.310 0.398 0.166 0.358 23,748.643
2017-06-04 0.384 0.484 0.361 0.475 65,432.584
2017-06-05 0.504 0.523 0.239 0.389 65,537.772
2017-06-06 0.365 0.548 0.245 0.450 29,755.363
2017-06-07 0.468 0.572 0.221 0.489 12,163.273
2017-06-08 0.492 0.528 0.238 0.528 11,022.194
2017-06-09 0.545 0.548 0.243 0.309 5,747.622
2017-06-10 0.317 0.527 0.317 0.488 8,944.354
2017-06-11 0.436 0.436 0.282 0.380 24,390.265
2017-06-12 0.388 0.419 0.318 0.403 5,845.756
2017-06-13 0.367 0.387 0.288 0.336 7,402.807
2017-06-14 0.332 0.401 0.259 0.321 19,688.876
2017-06-15 0.329 0.387 0.277 0.333 6,771.543
2017-06-16 0.353 0.369 0.149 0.349 36,412.980
2017-06-17 0.334 0.341 0.159 0.159 586.527
2017-06-18 0.163 0.368 0.148 0.365 6,139.360
2017-06-19 0.384 0.398 0.195 0.372 1,841.104
2017-06-20 0.361 0.386 0.048 0.048 1,460.256
2017-06-21 0.049 0.410 0.037 0.391 7,001.364
2017-06-22 0.390 0.410 0.112 0.394 3,128.350
2017-06-23 0.377 0.450 0.107 0.403 12,856.314
2017-06-24 0.396 0.520 0.130 0.452 23,984.678
2017-06-25 0.436 0.517 0.349 0.412 16,281.367
2017-06-26 0.435 2.209 0.433 0.729 397,285.048
2017-06-27 0.729 2.062 0.662 0.947 1,742,389.173
2017-06-28 0.940 1.031 0.715 0.785 416,259.068
2017-06-29 0.764 0.799 0.613 0.645 137,470.622
2017-06-30 0.630 0.680 0.505 0.519 34,947.100
2017-07-01 0.543 0.544 0.480 0.517 29,732.678
2017-07-02 0.525 0.611 0.483 0.531 66,752.871
2017-07-03 0.540 0.750 0.522 0.686 79,510.588
2017-07-04 0.689 1.059 0.636 0.792 809,179.693
2017-07-05 0.785 0.841 0.642 0.676 163,392.701
2017-07-06 0.650 0.701 0.529 0.588 45,427.238
2017-07-07 0.600 0.621 0.541 0.561 27,568.597
2017-07-08 0.549 0.584 0.544 0.569 12,050.708
2017-07-09 0.531 0.531 0.416 0.424 24,688.054
2017-07-10 0.420 0.425 0.342 0.371 33,740.837
2017-07-11 0.384 0.456 0.379 0.450 13,552.903
2017-07-12 0.443 0.449 0.381 0.398 22,778.113
2017-07-13 0.376 0.625 0.376 0.515 62,215.902
2017-07-14 0.455 0.526 0.375 0.423 35,523.172
2017-07-15 0.410 0.435 0.354 0.368 14,612.782
2017-07-16 0.429 0.542 0.413 0.493 19,746.018
2017-07-17 0.513 0.513 0.465 0.496 9,629.058
2017-07-18 0.488 0.488 0.366 0.426 20,310.856
2017-07-19 0.534 0.729 0.534 0.619 98,226.429
2017-07-20 0.578 0.681 0.561 0.588 29,041.923
2017-07-21 0.624 0.715 0.568 0.632 20,641.855
2017-07-22 0.614 0.638 0.561 0.610 18,887.526
2017-07-23 0.612 1.087 0.584 0.877 519,455.737
2017-07-24 0.820 1.066 0.820 0.912 374,502.959
2017-07-25 0.898 0.898 0.722 0.841 104,026.719
2017-07-26 0.891 0.954 0.855 0.954 42,725.462
2017-07-27 0.996 1.080 0.884 1.059 37,131.573
2017-07-28 1.031 1.031 0.940 0.982 22,244.260
2017-07-29 0.989 1.003 0.912 0.947 12,210.051
2017-07-30 0.989 1.045 0.813 0.813 45,536.108
2017-07-31 0.926 0.982 0.708 0.926 43,447.161
2017-08-01 0.919 0.933 0.785 0.806 30,260.851
2017-08-02 0.834 1.010 0.827 0.961 58,594.910
2017-08-03 0.982 1.010 0.919 0.919 27,839.005
2017-08-04 1.038 1.255 1.031 1.185 52,817.094
2017-08-05 1.171 1.248 1.115 1.157 17,940.086
2017-08-06 1.213 1.213 1.052 1.122 39,030.281
2017-08-07 1.129 1.297 1.129 1.276 52,833.418
2017-08-08 1.241 1.283 1.171 1.248 28,414.670
2017-08-09 1.283 1.416 1.171 1.241 125,155.846
2017-08-10 1.318 1.452 1.164 1.283 174,052.285
2017-08-11 1.360 1.409 1.185 1.220 43,467.377
2017-08-12 1.276 1.297 0.813 1.003 96,340.700
2017-08-13 1.073 1.213 0.870 1.066 70,798.937
2017-08-14 1.024 1.536 0.961 1.304 285,583.641
2017-08-15 1.374 1.416 1.185 1.227 94,693.320
2017-08-16 1.199 1.318 1.129 1.199 93,854.750
2017-08-17 1.150 1.178 1.080 1.108 49,835.913
2017-08-18 1.122 1.283 1.094 1.108 64,725.904
2017-08-19 1.087 1.213 0.996 1.087 89,306.702
2017-08-20 1.066 1.192 1.066 1.171 42,432.966
2017-08-21 1.192 1.332 1.164 1.164 106,603.400
2017-08-22 1.178 1.269 1.164 1.164 37,423.585
2017-08-23 1.213 1.360 1.052 1.213 164,790.612
2017-08-24 1.227 1.255 1.108 1.129 57,989.219
2017-08-25 1.122 1.213 1.080 1.157 24,550.652
2017-08-26 1.157 1.199 1.087 1.136 20,948.494
2017-08-27 1.143 1.241 1.136 1.213 47,950.717
2017-08-28 1.276 1.325 1.136 1.192 68,740.205
2017-08-29 1.185 1.206 1.129 1.136 20,516.065
2017-08-30 1.171 1.318 1.171 1.269 67,415.711
2017-08-31 1.297 1.395 1.227 1.276 78,486.611
2017-09-01 1.185 1.206 1.143 1.171 49,817.857
2017-09-02 1.178 1.178 1.108 1.129 23,841.624
2017-09-03 1.045 1.066 0.912 0.954 54,380.532
2017-09-04 0.982 1.080 0.961 0.961 47,677.940
2017-09-05 1.010 1.059 1.010 1.038 11,532.682
2017-09-06 1.038 1.066 1.017 1.038 13,201.211
2017-09-07 0.968 0.968 0.877 0.919 31,141.129
2017-09-08 0.919 1.963 0.912 1.452 2,081,926.779
2017-09-09 1.423 1.599 1.108 1.157 791,416.915
2017-09-10 1.150 1.185 1.038 1.052 134,916.093
2017-09-11 1.038 1.143 1.024 1.052 99,152.181
2017-09-12 0.982 0.996 0.954 0.982 40,228.467
2017-09-13 0.820 0.848 0.689 0.757 43,156.839
2017-09-14 0.870 0.947 0.827 0.898 40,030.347
2017-09-15 0.891 0.947 0.855 0.862 25,288.767
2017-09-16 0.855 0.905 0.855 0.855 17,041.198
2017-09-17 0.947 0.989 0.919 0.961 25,025.932
2017-09-18 0.919 0.947 0.912 0.926 10,808.227
2017-09-19 0.919 1.157 0.912 0.961 143,720.338
2017-09-20 0.891 1.003 0.848 0.862 72,730.953
2017-09-21 0.855 0.891 0.848 0.870 21,866.456
2017-09-22 0.912 0.940 0.905 0.926 18,097.704
2017-09-23 0.898 0.905 0.884 0.884 9,706.394
2017-09-24 0.947 0.989 0.947 0.947 21,624.755
2017-09-25 0.940 1.066 0.940 0.982 100,714.687
2017-09-26 1.066 1.115 1.031 1.094 46,745.064
2017-09-27 1.087 1.108 1.031 1.073 49,331.905
2017-09-28 1.066 1.115 1.024 1.045 52,071.231
2017-09-29 1.087 1.101 1.073 1.087 12,959.721
2017-09-30 1.094 1.136 1.059 1.059 28,001.405
2017-10-01 1.059 1.080 0.954 0.989 63,613.224
2017-10-02 0.968 0.989 0.933 0.982 17,371.706
2017-10-03 0.961 1.038 0.933 0.982 19,968.988
2017-10-04 1.010 1.080 0.975 0.975 18,952.065
2017-10-05 0.989 1.003 0.954 0.982 15,044.166
2017-10-06 0.996 0.996 0.898 0.912 23,328.948
2017-10-07 0.954 0.968 0.933 0.940 19,622.464
2017-10-08 0.975 0.975 0.834 0.891 21,312.878
2017-10-09 0.884 0.940 0.834 0.862 26,479.288
2017-10-10 0.870 0.947 0.855 0.919 12,877.609
2017-10-11 1.031 1.052 0.898 0.919 29,754.710
2017-10-12 0.954 0.989 0.855 0.884 34,179.142
2017-10-13 0.912 1.024 0.891 0.912 13,290.363
2017-10-14 0.891 0.996 0.792 0.848 36,270.466
2017-10-15 0.855 1.010 0.827 0.905 29,090.019
2017-10-16 0.877 0.877 0.688 0.813 27,873.441
2017-10-17 0.806 0.827 0.771 0.799 9,264.401
2017-10-18 0.813 0.982 0.813 0.834 33,701.927
2017-10-19 0.877 1.045 0.841 0.884 38,866.177
2017-10-20 0.884 0.884 0.785 0.799 16,950.504
2017-10-21 0.799 0.855 0.757 0.764 16,656.851
2017-10-22 0.757 0.771 0.743 0.743 11,202.208
2017-10-23 0.697 0.884 0.657 0.785 82,626.064
2017-10-24 0.813 0.813 0.778 0.778 10,761.863
2017-10-25 0.799 0.813 0.701 0.764 6,324.437
2017-10-26 0.750 0.919 0.682 0.699 98,109.271
2017-10-27 0.694 1.599 0.694 1.136 2,129,651.293
2017-10-28 1.220 1.501 0.862 0.912 912,088.656
2017-10-29 0.912 0.926 0.813 0.870 111,456.355
2017-10-30 0.912 0.926 0.813 0.855 71,026.290
2017-10-31 0.891 0.982 0.764 0.771 83,897.301
2017-11-01 0.806 0.884 0.666 0.715 103,128.645
2017-11-02 0.722 1.115 0.692 0.799 350,459.695
2017-11-03 0.820 0.862 0.757 0.792 36,683.801
2017-11-04 0.792 0.792 0.715 0.757 13,237.442
2017-11-05 0.715 0.743 0.694 0.729 21,493.580
2017-11-06 0.743 0.757 0.729 0.743 27,753.478
2017-11-07 0.778 0.799 0.743 0.771 29,735.673
2017-11-08 0.743 1.003 0.743 0.891 309,045.552
2017-11-09 0.820 0.834 0.729 0.743 93,906.204
2017-11-10 0.715 0.799 0.708 0.743 83,302.942
2017-11-11 0.690 0.699 0.640 0.659 74,949.238
2017-11-12 0.729 0.827 0.715 0.750 81,969.941
2017-11-13 0.764 0.792 0.743 0.764 23,058.120
2017-11-14 0.841 0.841 0.792 0.799 37,663.840
2017-11-15 0.862 0.982 0.855 0.877 91,400.690
2017-11-16 0.855 0.884 0.834 0.848 42,639.802
2017-11-17 0.855 0.870 0.813 0.820 55,035.995
2017-11-18 0.848 0.877 0.848 0.848 21,488.896
2017-11-19 0.870 0.898 0.862 0.862 30,191.172
2017-11-20 0.848 0.933 0.848 0.862 74,888.856
2017-11-21 0.877 0.905 0.862 0.870 25,382.470
2017-11-22 0.848 0.862 0.841 0.855 35,448.725
2017-11-23 0.877 0.884 0.827 0.870 39,423.898
2017-11-24 0.933 0.933 0.912 0.912 23,247.986
2017-11-25 0.975 1.045 0.954 0.996 113,867.199
2017-11-26 1.038 1.466 0.989 1.045 725,849.825
2017-11-27 1.080 1.143 1.038 1.073 170,049.315
2017-11-28 1.059 1.073 0.898 0.919 132,146.432
2017-11-29 0.926 0.968 0.848 0.884 56,427.996
2017-11-30 0.968 1.171 0.940 0.968 86,557.503
2017-12-01 0.968 1.164 0.954 0.996 120,413.226
2017-12-02 1.024 1.052 0.996 1.010 76,027.243
2017-12-03 1.045 1.164 1.038 1.143 155,509.242
2017-12-04 1.150 1.550 1.108 1.339 925,225.222
2017-12-05 1.571 1.809 1.311 1.360 557,593.013
2017-12-06 1.669 1.893 1.402 1.402 328,616.050
2017-12-07 1.332 1.360 1.017 1.241 191,137.175
2017-12-08 1.143 1.269 1.129 1.143 68,446.202
2017-12-09 1.164 1.171 0.989 1.038 110,014.653
2017-12-10 1.150 1.851 1.038 1.129 525,349.204
2017-12-11 1.157 2.251 1.143 1.543 2,847,538.079
2017-12-12 1.466 1.683 1.353 1.634 877,700.784
2017-12-13 1.648 1.830 1.557 1.676 304,816.029
2017-12-14 1.788 1.809 1.634 1.690 194,375.517
2017-12-15 1.858 1.928 1.830 1.886 175,774.660
2017-12-16 1.858 1.907 1.739 1.858 183,048.893
2017-12-17 1.851 1.949 1.767 1.942 302,507.484
2017-12-18 1.795 1.942 1.732 1.935 505,329.343
2017-12-19 1.816 1.844 1.648 1.844 287,786.015
2017-12-20 1.753 2.167 1.711 2.062 905,442.875
2017-12-21 1.802 1.802 1.487 1.585 205,983.298
2017-12-22 1.669 1.963 1.641 1.774 329,923.758
2017-12-23 1.697 2.321 1.676 1.935 1,239,781.100
2017-12-24 1.977 2.279 1.928 2.279 884,363.458
2017-12-25 2.594 3.247 2.216 2.258 1,734,915.670
2017-12-26 2.209 2.566 2.202 2.328 747,917.872
2017-12-27 2.146 2.524 1.858 2.055 735,891.033
2017-12-28 2.055 2.202 1.977 2.118 339,098.635
2017-12-29 1.879 2.188 1.788 2.083 831,232.622
2017-12-30 2.370 2.630 2.237 2.384 846,055.970
2017-12-31 2.314 2.377 2.167 2.328 414,046.750
2018-01-01 2.559 2.594 2.279 2.405 547,004.995
2018-01-02 2.468 2.651 2.223 2.384 826,031.677
2018-01-03 2.391 2.587 2.307 2.538 421,493.131
2018-01-04 2.833 2.833 2.076 2.111 478,716.593
2018-01-05 2.139 2.405 1.984 2.265 266,745.340
2018-01-06 2.104 2.370 1.956 2.300 444,247.528
2018-01-07 2.118 2.833 2.104 2.419 1,370,499.077
2018-01-08 2.335 2.370 2.202 2.286 236,242.999
2018-01-09 2.356 2.721 2.237 2.328 514,504.584
2018-01-10 2.076 2.209 1.767 1.907 315,258.792
2018-01-11 2.026 2.679 1.970 2.328 1,034,749.449
2018-01-12 2.398 2.594 2.265 2.398 292,582.930
2018-01-13 2.300 3.345 2.251 2.482 3,437,555.513
2018-01-14 2.482 2.503 2.090 2.258 379,510.335
2018-01-15 1.865 1.942 1.606 1.641 188,721.976
2018-01-16 1.634 1.984 1.571 1.781 243,769.584
2018-01-17 1.781 1.802 1.718 1.767 4,575.774
2018-01-18 1.823 1.858 1.732 1.837 92,259.911
2018-01-19 2.041 2.440 1.928 2.272 607,511.494
2018-01-20 2.055 5.932 2.055 5.021 38,800,887.489
2018-01-21 4.698 4.747 3.050 3.380 4,834,003.819
2018-01-22 3.394 3.394 2.742 2.980 1,403,541.831
2018-01-23 3.134 3.148 2.609 2.847 863,412.453
2018-01-24 2.784 2.903 2.510 2.510 565,908.417
2018-01-25 2.489 4.979 2.475 3.758 20,203,502.972
2018-01-26 3.906 5.042 3.632 4.291 11,346,431.874
2018-01-27 4.446 4.951 3.744 4.053 5,091,615.246
2018-01-28 3.871 3.871 3.359 3.548 1,696,903.118
2018-01-29 3.198 3.913 3.015 3.443 5,066,613.842
2018-01-30 3.562 3.801 3.191 3.429 1,529,850.676
2018-01-31 3.043 3.043 2.335 2.693 908,983.221
2018-02-01 2.573 2.594 1.865 2.398 1,219,810.240
2018-02-02 2.447 2.644 2.125 2.587 917,403.302
2018-02-03 2.307 2.307 1.921 2.097 592,454.783
2018-02-04 1.767 1.767 1.571 1.662 268,298.786
2018-02-05 1.844 1.921 1.585 1.900 454,810.654
2018-02-06 1.879 1.928 1.620 1.760 404,188.684
2018-02-07 1.921 2.447 1.900 2.041 1,790,846.753
2018-02-08 2.153 2.300 2.118 2.286 815,990.602
2018-02-09 2.251 2.251 2.034 2.167 538,466.339
2018-02-10 2.048 2.048 1.921 1.970 171,665.632
2018-02-11 2.167 2.609 2.146 2.279 1,573,034.799
2018-02-12 2.188 2.195 2.041 2.076 323,459.569
2018-02-13 2.307 2.335 1.998 2.146 366,555.115
2018-02-14 2.286 2.300 1.977 2.034 456,182.852
2018-02-15 2.069 2.251 1.928 1.998 414,463.949
2018-02-16 2.181 2.195 1.970 2.090 312,781.641
2018-02-17 1.963 1.963 1.753 1.942 303,625.157
2018-02-18 2.083 2.083 1.921 1.998 186,429.966
2018-02-19 2.012 2.012 1.704 1.774 323,257.207
2018-02-20 1.655 1.816 1.578 1.739 204,508.857
2018-02-21 1.634 2.125 1.578 1.676 483,682.527
2018-02-22 1.732 1.767 1.627 1.676 169,760.578
2018-02-23 1.599 1.606 1.578 1.578 67,006.316
2018-02-24 1.564 1.956 1.564 1.648 692,175.807
2018-02-25 1.767 1.998 1.711 1.718 291,022.050
2018-02-26 1.760 1.816 1.711 1.781 89,838.198
2018-02-27 1.739 1.746 1.683 1.683 62,464.586
2018-02-28 1.781 4.319 1.781 2.833 14,038,570.394
2018-03-01 2.917 3.716 2.005 2.609 8,695,689.636
2018-03-02 2.721 3.716 2.524 2.798 5,016,135.494
2018-03-03 2.805 3.387 2.461 2.791 1,190,675.855
2018-03-04 2.840 2.875 2.454 2.587 439,071.729
2018-03-05 2.405 2.440 2.181 2.307 294,522.126
2018-03-06 2.139 2.756 2.090 2.545 4,309,622.489
2018-03-07 2.398 2.412 2.090 2.265 708,838.772
2018-03-08 2.244 2.517 2.167 2.328 1,020,695.349
2018-03-09 2.258 2.272 2.097 2.146 204,679.020
2018-03-10 2.363 2.426 2.223 2.307 148,389.808
2018-03-11 2.209 2.328 2.118 2.258 251,510.108
2018-03-12 2.265 2.265 2.139 2.181 177,552.367
2018-03-13 1.956 1.970 1.788 1.795 171,423.168
2018-03-14 1.809 1.963 1.697 1.914 428,479.027
2018-03-15 1.914 1.928 1.802 1.858 131,812.383
2018-03-16 1.767 1.767 1.711 1.711 49,515.271
2018-03-17 1.788 2.005 1.641 1.725 228,451.602
2018-03-18 1.809 1.865 1.690 1.767 110,858.763
2018-03-19 1.830 2.055 1.823 1.893 160,499.852
2018-03-20 1.893 1.900 1.802 1.865 79,178.775
2018-03-21 1.823 1.984 1.774 1.844 213,597.913
2018-03-22 1.886 1.984 1.774 1.774 120,547.823
2018-03-23 1.697 1.795 1.662 1.753 88,038.514
2018-03-24 1.739 1.914 1.697 1.795 204,118.339
2018-03-25 1.725 1.774 1.627 1.683 121,491.315
2018-03-26 1.613 1.634 1.599 1.620 24,251.916
2018-03-27 1.655 1.683 1.634 1.634 71,921.707
2018-03-28 1.459 1.501 1.423 1.423 105,949.080
2018-03-29 1.367 1.676 1.367 1.557 362,408.173
2018-03-30 1.578 1.655 1.437 1.487 196,312.126
2018-03-31 1.459 1.718 1.437 1.487 506,611.386
2018-04-01 1.557 1.585 1.508 1.515 122,175.731
2018-04-02 1.592 1.620 1.536 1.592 155,800.868
2018-04-03 1.459 1.487 1.388 1.480 88,257.874
2018-04-04 1.473 1.501 1.409 1.437 85,379.295
2018-04-05 1.409 1.452 1.409 1.437 42,558.146
2018-04-06 1.515 1.795 1.501 1.578 759,040.717
2018-04-07 1.613 1.977 1.613 1.711 1,419,574.626
2018-04-08 1.648 1.760 1.599 1.648 296,476.595
2018-04-09 1.669 1.669 1.613 1.634 182,608.912
2018-04-10 1.662 1.718 1.571 1.620 227,685.313
2018-04-11 1.830 1.851 1.739 1.816 388,627.776
2018-04-12 1.809 1.823 1.662 1.788 725,596.050
2018-04-13 1.837 2.069 1.760 1.865 825,011.627
2018-04-14 1.942 1.984 1.865 1.984 259,039.806
2018-04-15 1.928 1.984 1.802 1.858 336,109.608
2018-04-16 1.830 1.858 1.774 1.858 318,152.545
2018-04-17 1.921 1.977 1.879 1.977 357,350.079
2018-04-18 2.005 2.005 1.914 1.984 366,179.190
2018-04-19 2.125 2.146 1.991 1.998 366,868.640
2018-04-20 2.005 2.153 1.928 2.083 523,288.761
2018-04-21 2.041 2.104 1.963 2.090 358,204.658
2018-04-22 2.090 2.286 2.069 2.216 1,020,373.010
2018-04-23 2.391 2.405 2.251 2.321 830,157.842
2018-04-24 2.132 2.132 1.781 1.949 484,754.495
2018-04-25 2.041 2.251 2.019 2.216 832,693.593
2018-04-26 2.132 2.153 2.041 2.083 769,161.393
2018-04-27 2.181 2.181 2.048 2.111 850,495.625
2018-04-28 2.125 2.174 2.048 2.139 768,884.233
2018-04-29 2.076 2.139 2.012 2.139 968,942.735
2018-04-30 2.097 2.097 1.984 2.076 686,193.630
2018-05-01 2.111 2.111 2.034 2.055 823,025.246
2018-05-02 2.167 2.237 2.146 2.174 1,294,286.041
2018-05-03 2.160 2.251 2.132 2.181 1,011,021.316
2018-05-04 2.216 2.244 2.153 2.188 619,366.662
2018-05-05 2.146 2.146 2.012 2.034 771,470.141
2018-05-06 1.977 2.019 1.844 1.907 585,675.779
2018-05-07 1.872 1.935 1.739 1.900 806,803.243
2018-05-08 1.928 2.062 1.795 1.865 781,467.727
2018-05-09 1.809 1.816 1.711 1.718 476,289.922
2018-05-10 1.599 1.613 1.360 1.444 526,645.404
2018-05-11 1.452 1.550 1.430 1.466 345,959.449
2018-05-12 1.508 1.571 1.452 1.543 501,594.901
2018-05-13 1.536 1.676 1.487 1.536 517,934.981
2018-05-14 1.529 1.543 1.430 1.452 395,013.842
2018-05-15 1.430 1.753 1.360 1.480 1,172,315.660
2018-05-16 1.430 1.487 1.360 1.381 652,968.140
2018-05-17 1.409 1.409 1.283 1.353 389,863.378
2018-05-18 1.353 1.423 1.262 1.297 441,665.477
2018-05-19 1.346 1.388 1.332 1.332 419,944.971
2018-05-20 1.311 1.360 1.199 1.262 923,736.946
2018-05-21 1.192 1.206 1.150 1.157 427,866.134
2018-05-22 1.087 1.108 0.919 1.045 845,612.160
2018-05-23 1.052 1.066 0.961 1.038 581,995.914
2018-05-24 1.024 1.094 0.975 1.059 832,163.422
2018-05-25 1.038 1.185 1.038 1.087 711,537.295
2018-05-26 1.087 1.101 1.031 1.059 287,897.739
2018-05-27 1.024 1.024 0.940 0.940 750,097.008
2018-05-28 0.982 1.045 0.982 0.982 340,815.092
2018-05-29 0.975 1.038 0.940 0.940 387,322.831
2018-05-30 0.954 0.982 0.919 0.954 307,169.143
2018-05-31 0.961 1.101 0.947 0.975 611,739.159
2018-06-01 0.989 1.031 0.947 1.031 581,965.460
2018-06-02 1.045 1.080 0.947 1.010 602,118.979
2018-06-03 0.982 0.989 0.926 0.940 271,099.286
2018-06-04 0.961 0.982 0.912 0.919 348,996.586
2018-06-05 0.919 0.975 0.905 0.947 313,601.033
2018-06-06 0.954 0.982 0.870 0.891 287,933.073
2018-06-07 0.884 0.905 0.841 0.862 243,411.546
2018-06-08 0.855 0.870 0.792 0.820 275,383.419
2018-06-09 0.743 0.750 0.659 0.664 282,688.906
2018-06-10 0.675 0.757 0.674 0.701 273,663.015
2018-06-11 0.681 0.701 0.653 0.668 260,969.648
2018-06-12 0.643 0.643 0.541 0.574 258,312.525
2018-06-13 0.605 0.687 0.571 0.621 276,522.283
2018-06-14 0.598 0.686 0.597 0.635 309,231.457
2018-06-15 0.645 0.757 0.645 0.692 405,928.372
2018-06-16 0.687 0.736 0.603 0.615 264,311.706
2018-06-17 0.642 0.682 0.615 0.640 188,640.727

Cryptocurrency Converter & Calculator

=