Rank 1262
Skycoin (SKY)
SKY
Just now
£ 2.533 (-1.87%)
Mkt. Cap.
£ 25.33 M
Vol. 24H
SKY 0 (£ 0)
Open 24h
£ 2.581
Low/High 24h
£ 2.456 - £ 2.639
Last trade
SKY 0 ( £ 0) / Binance
Loading chart ...

Description

No record Found

Website Live Widget For Skycoin (SKY)

Skycoin (SKY)
3.613 GBP (-1.87%)
Rank

1262
MARKET CAP

£ 36.13 M
VOLUME (24H)

£ 0

Historical data for Skycoin (SKY)

Currency in GBP
Open/Close in

From: To:

Date Open High Low Close Volume
2017-05-25 1.255 1.746 1.255 1.304 41,897.227
2017-05-26 1.192 1.297 0.862 1.227 22,553.059
2017-05-27 1.304 1.353 1.073 1.157 21,604.645
2017-05-28 1.199 1.325 1.199 1.255 15,271.751
2017-05-29 1.206 1.276 1.024 1.094 16,309.724
2017-05-30 1.150 1.325 1.115 1.143 47,635.818
2017-05-31 1.192 1.388 0.961 1.185 47,845.830
2017-06-01 1.227 1.304 0.996 1.059 23,402.715
2017-06-02 1.080 1.374 1.080 1.234 10,602.765
2017-06-03 1.220 1.325 1.115 1.171 7,787.912
2017-06-04 1.255 1.423 1.101 1.143 10,443.191
2017-06-05 1.213 1.550 1.192 1.550 9,830.032
2017-06-06 1.452 1.452 0.947 1.164 13,519.602
2017-06-07 1.213 1.487 1.122 1.318 6,072.037
2017-06-08 1.325 1.416 1.101 1.381 21,140.325
2017-06-09 1.423 1.423 1.241 1.402 12,342.348
2017-06-10 1.437 1.437 1.227 1.402 9,889.515
2017-06-11 1.255 1.304 1.101 1.192 6,879.340
2017-06-12 1.220 1.423 1.143 1.227 30,889.079
2017-06-13 1.115 1.395 1.115 1.248 18,076.563
2017-06-14 1.234 1.508 1.178 1.269 6,392.672
2017-06-15 1.297 2.111 1.297 1.935 27,242.927
2017-06-16 2.048 3.723 1.760 2.531 63,865.807
2017-06-17 2.426 2.847 2.167 2.833 34,017.128
2017-06-18 2.917 3.667 2.770 3.282 69,671.083
2017-06-19 3.457 3.534 2.798 3.092 41,922.457
2017-06-20 3.001 3.001 1.991 2.202 23,757.969
2017-06-21 2.237 2.861 2.237 2.861 18,372.305
2017-06-22 2.847 2.854 2.090 2.658 19,966.387
2017-06-23 2.545 2.616 1.998 2.118 10,791.755
2017-06-24 2.076 2.580 2.041 2.398 20,263.931
2017-06-25 2.307 2.398 1.718 2.244 38,835.184
2017-06-26 2.370 2.896 1.900 2.672 42,482.338
2017-06-27 2.665 2.714 2.335 2.580 60,558.739
2017-06-28 2.559 2.693 2.510 2.566 79,858.304
2017-06-29 2.489 2.924 2.468 2.728 110,227.779
2017-06-30 2.672 2.854 2.209 2.433 45,678.292
2017-07-01 2.545 2.559 1.977 2.216 63,741.356
2017-07-02 2.251 2.594 1.991 2.412 77,359.836
2017-07-03 2.454 2.609 2.293 2.524 79,389.636
2017-07-04 2.538 2.658 2.538 2.623 118,257.145
2017-07-05 2.609 3.205 2.609 3.134 30,217.453
2017-07-06 3.015 3.085 2.707 2.819 21,166.290
2017-07-07 2.875 3.141 2.398 2.798 37,845.292
2017-07-08 2.742 3.078 2.679 2.896 17,044.424
2017-07-09 2.700 2.714 1.823 1.865 23,193.264
2017-07-10 1.844 2.552 1.802 2.005 15,812.377
2017-07-11 2.076 2.342 1.935 2.174 4,641.505
2017-07-12 2.139 2.223 1.935 1.977 5,175.778
2017-07-13 1.872 2.076 1.830 2.076 11,363.080
2017-07-14 1.837 2.356 1.802 2.216 17,774.629
2017-07-15 2.146 2.328 1.543 2.005 36,767.315
2017-07-16 2.335 2.587 1.956 2.377 11,713.482
2017-07-17 2.468 2.798 2.125 2.672 25,999.492
2017-07-18 2.623 2.798 2.405 2.693 14,193.023
2017-07-19 3.380 3.380 2.651 2.826 16,505.039
2017-07-20 2.637 2.847 2.531 2.847 19,719.848
2017-07-21 3.015 3.015 2.545 2.707 46,577.657
2017-07-22 2.630 2.868 2.587 2.686 27,116.261
2017-07-23 2.693 2.882 2.594 2.594 11,109.684
2017-07-24 2.426 2.637 2.265 2.538 11,816.258
2017-07-25 2.510 2.531 2.153 2.153 4,568.278
2017-07-26 2.265 2.616 2.265 2.426 6,291.347
2017-07-27 2.524 2.524 1.529 2.048 14,306.072
2017-07-28 1.998 2.272 1.613 1.991 13,310.600
2017-07-29 2.012 2.377 2.012 2.062 11,862.818
2017-07-30 2.146 2.833 2.132 2.594 35,114.171
2017-07-31 2.468 2.728 2.209 2.209 32,452.988
2017-08-01 2.188 2.693 2.188 2.573 2,774.043
2017-08-02 2.658 2.658 2.076 2.461 6,316.079
2017-08-03 2.517 2.623 2.398 2.426 31,226.964
2017-08-04 2.749 2.945 2.286 2.482 44,596.577
2017-08-05 2.461 3.373 2.265 2.756 24,424.890
2017-08-06 2.903 3.457 2.665 2.812 14,064.800
2017-08-07 2.840 3.366 2.524 3.008 11,193.626
2017-08-08 2.938 2.938 2.230 2.609 29,113.166
2017-08-09 2.672 2.924 2.160 2.644 7,725.813
2017-08-10 2.819 2.819 1.921 2.433 17,563.172
2017-08-11 2.580 3.324 2.279 3.324 34,603.472
2017-08-12 3.492 3.492 2.419 3.183 10,965.480
2017-08-13 3.387 3.387 2.440 2.735 14,268.887
2017-08-14 2.630 2.994 2.370 2.398 5,321.300
2017-08-15 2.524 3.148 2.524 2.917 25,811.898
2017-08-16 2.847 2.980 2.461 2.651 32,756.583
2017-08-17 2.545 2.791 2.475 2.609 6,557.723
2017-08-18 2.637 2.854 2.538 2.854 7,219.946
2017-08-19 2.798 2.798 2.482 2.630 10,631.564
2017-08-20 2.587 2.658 2.426 2.644 4,363.384
2017-08-21 2.693 2.868 2.552 2.763 21,210.705
2017-08-22 2.798 2.798 2.580 2.658 11,388.127
2017-08-23 2.770 2.875 2.630 2.630 11,516.007
2017-08-24 2.658 2.756 1.991 2.510 15,679.911
2017-08-25 2.503 2.644 2.293 2.307 6,427.571
2017-08-26 2.300 2.707 2.286 2.440 3,590.230
2017-08-27 2.461 2.735 2.461 2.714 6,261.307
2017-08-28 2.840 2.840 2.433 2.693 7,564.100
2017-08-29 2.686 2.700 2.090 2.700 18,128.614
2017-08-30 2.791 2.889 2.328 2.651 6,818.917
2017-08-31 2.756 2.756 2.531 2.735 5.855
2017-09-01 2.756 2.756 2.125 2.693 8,933.661
2017-09-02 2.714 2.714 2.468 2.468 5,022.613
2017-09-03 2.286 2.482 2.034 2.482 11,618.082
2017-09-04 2.566 2.566 1.886 2.167 18,929.690
2017-09-05 2.265 2.335 1.879 2.244 6,533.777
2017-09-06 2.251 2.251 1.886 2.012 4,423.597
2017-09-07 1.879 2.034 1.802 1.823 5,881.287
2017-09-08 1.823 2.012 1.823 2.012 7,255.266
2017-09-09 1.970 2.019 1.893 1.914 4,615.939
2017-09-10 1.907 2.363 1.571 2.321 28,647.310
2017-09-11 2.286 2.286 1.928 2.216 4,929.920
2017-09-12 2.062 2.062 1.830 1.844 1,204.027
2017-09-13 1.564 1.697 1.480 1.487 4,214.398
2017-09-14 1.823 1.963 1.746 1.928 5,219.905
2017-09-15 1.921 2.012 1.683 1.844 7,745.622
2017-09-16 1.844 2.041 1.788 2.041 6,176.840
2017-09-17 2.265 2.265 2.026 2.083 6,675.253
2017-09-18 1.984 2.188 1.893 1.949 8,790.712
2017-09-19 1.935 2.181 1.935 2.125 5,059.104
2017-09-20 1.977 2.026 1.872 1.872 808.446
2017-09-21 1.865 2.019 1.865 2.019 3,958.856
2017-09-22 2.125 2.202 2.069 2.139 5,451.375
2017-09-23 2.076 2.132 2.055 2.132 8,765.504
2017-09-24 2.286 2.342 2.209 2.272 4,928.770
2017-09-25 2.251 2.321 2.181 2.237 1,676.909
2017-09-26 2.419 2.419 2.244 2.258 5,718.283
2017-09-27 2.251 2.531 2.034 2.335 9,739.877
2017-09-28 2.328 2.440 2.062 2.062 4,521.164
2017-09-29 2.153 2.412 2.153 2.377 1,145.504
2017-09-30 2.398 2.658 2.258 2.468 6,497.496
2017-10-01 2.468 2.623 2.286 2.426 7,477.942
2017-10-02 2.377 2.419 2.132 2.195 8,948.562
2017-10-03 2.146 2.202 1.984 1.998 7,031.601
2017-10-04 2.048 2.237 1.914 2.237 7,652.031
2017-10-05 2.258 2.265 1.935 2.125 6,282.168
2017-10-06 2.153 2.293 2.034 2.216 1,687.904
2017-10-07 2.307 2.307 1.991 2.041 7,519.769
2017-10-08 2.111 2.307 2.026 2.307 8,575.623
2017-10-09 2.300 2.300 1.921 2.139 7,428.997
2017-10-10 2.167 2.272 1.823 2.230 5,154.426
2017-10-11 2.517 2.517 2.041 2.286 16,833.465
2017-10-12 2.370 2.370 2.118 2.174 3,372.596
2017-10-13 2.244 2.609 2.209 2.293 3,683.084
2017-10-14 2.244 2.531 2.181 2.237 1,654.582
2017-10-15 2.307 2.580 2.307 2.580 3,278.907
2017-10-16 2.510 2.510 2.132 2.356 11,331.098
2017-10-17 2.349 2.475 2.188 2.475 8,153.887
2017-10-18 2.531 2.531 2.244 2.244 10,708.879
2017-10-19 2.356 2.651 2.314 2.377 8,778.778
2017-10-20 2.377 2.398 1.893 2.104 7,748.574
2017-10-21 2.097 2.644 1.984 2.644 18,302.486
2017-10-22 2.609 2.609 2.111 2.314 4,980.639
2017-10-23 2.160 2.202 1.935 2.083 11,319.521
2017-10-24 2.167 2.293 2.167 2.293 1,252.803
2017-10-25 2.356 2.405 2.069 2.069 5,513.979
2017-10-26 2.083 2.223 2.041 2.132 5,705.760
2017-10-27 2.118 2.209 2.034 2.209 5,023.987
2017-10-28 2.370 2.440 2.188 2.391 3,375.288
2017-10-29 2.384 2.573 2.174 2.573 23,068.477
2017-10-30 2.714 3.057 2.419 2.889 27,849.817
2017-10-31 3.015 3.212 2.707 2.875 10,919.992
2017-11-01 3.001 3.001 2.104 2.805 19,992.535
2017-11-02 2.854 2.854 2.005 2.391 12,240.820
2017-11-03 2.461 2.742 2.132 2.735 8,885.432
2017-11-04 2.742 2.945 2.545 2.833 9,739.015
2017-11-05 2.665 2.714 2.230 2.230 4,772.744
2017-11-06 2.279 2.812 2.279 2.496 17,166.960
2017-11-07 2.896 2.924 2.503 2.798 8,074.615
2017-11-08 2.679 2.980 2.496 2.980 15,448.729
2017-11-09 2.749 3.092 2.580 3.092 13,763.553
2017-11-10 2.980 3.022 2.763 3.022 12,082.634
2017-11-11 2.798 2.805 2.356 2.714 10,496.770
2017-11-12 3.008 3.176 2.742 3.106 11,689.577
2017-11-13 3.141 3.212 2.931 3.015 13,246.362
2017-11-14 3.324 3.324 2.994 3.169 11,588.337
2017-11-15 3.415 3.513 3.191 3.191 17,050.223
2017-11-16 3.127 3.240 2.756 3.043 16,547.588
2017-11-17 3.071 3.226 2.854 3.226 26,431.704
2017-11-18 3.338 3.380 3.008 3.212 21,485.088
2017-11-19 3.296 3.324 3.155 3.275 4,658.685
2017-11-20 3.162 3.205 2.924 2.924 16,717.001
2017-11-21 2.973 3.801 2.973 3.801 60,103.963
2017-11-22 3.744 3.990 3.317 3.822 51,714.504
2017-11-23 3.906 4.095 3.625 4.095 35,679.781
2017-11-24 4.376 4.565 3.990 4.383 21,501.293
2017-11-25 4.663 6.044 4.642 5.575 165,377.665
2017-11-26 6.444 6.928 5.526 6.598 147,465.613
2017-11-27 6.718 6.949 5.554 6.044 72,557.221
2017-11-28 6.002 6.002 4.284 5.659 46,577.348
2017-11-29 5.042 5.918 4.404 5.918 44,484.538
2017-11-30 6.465 7.461 5.336 7.236 46,095.414
2017-12-01 7.272 7.769 6.886 7.138 57,179.924
2017-12-02 7.356 8.036 7.194 7.952 54,350.892
2017-12-03 8.218 14.669 8.134 14.263 406,283.178
2017-12-04 14.319 14.319 8.997 10.743 143,970.516
2017-12-05 12.965 13.302 8.674 11.570 124,476.976
2017-12-06 14.178 14.178 8.506 10.273 91,253.758
2017-12-07 9.789 13.505 8.898 13.449 139,240.588
2017-12-08 12.425 12.699 6.802 9.249 224,048.102
2017-12-09 9.382 10.455 8.078 9.628 94,968.320
2017-12-10 10.441 11.731 7.678 9.866 171,754.469
2017-12-11 10.771 10.876 9.586 9.943 131,798.443
2017-12-12 9.719 9.761 8.576 9.144 121,394.815
2017-12-13 9.354 11.430 8.674 10.406 314,103.794
2017-12-14 11.121 11.233 8.148 9.873 170,796.721
2017-12-15 10.855 11.121 9.088 10.855 165,538.445
2017-12-16 10.827 13.232 10.434 12.601 220,188.165
2017-12-17 12.538 14.634 12.369 13.807 281,645.561
2017-12-18 12.755 13.456 11.268 12.965 193,123.899
2017-12-19 12.453 12.699 11.486 11.893 181,908.487
2017-12-20 11.289 15.321 10.413 12.783 364,748.076
2017-12-21 11.170 11.170 9.011 10.406 178,798.684
2017-12-22 10.960 13.267 10.097 11.556 257,496.520
2017-12-23 11.079 13.723 11.072 11.640 180,109.961
2017-12-24 11.682 19.304 11.584 17.895 540,634.362
2017-12-25 20.384 27.614 16.808 27.614 659,208.790
2017-12-26 26.983 31.134 19.564 24.023 709,672.791
2017-12-27 22.432 29.773 18.435 25.293 652,167.807
2017-12-28 28.581 35.320 24.556 34.009 1,596,630.901
2017-12-29 26.891 35.152 26.450 30.937 727,022.985
2017-12-30 34.198 34.198 34.198 34.198 0.000
2017-12-31 30.825 32.340 19.045 26.870 643,341.348
2018-01-01 30.755 35.488 26.071 27.936 601,037.145
2018-01-02 28.694 38.258 25.510 35.390 873,021.323
2018-01-03 34.072 35.769 29.696 30.881 713,644.340
2018-01-04 34.493 36.449 29.900 32.052 581,234.007
2018-01-05 30.341 33.560 28.420 31.330 721,298.250
2018-01-06 30.152 34.710 27.593 27.992 848,787.659
2018-01-07 25.622 29.402 25.201 26.394 831,823.959
2018-01-08 25.496 26.681 24.458 24.662 625,281.663
2018-01-09 25.629 35.874 24.164 30.327 1,055,438.783
2018-01-10 27.060 30.005 26.239 29.591 489,047.632
2018-01-11 30.860 31.204 24.262 28.799 568,657.013
2018-01-12 29.654 30.159 26.969 28.946 358,661.146
2018-01-13 27.642 28.883 23.911 26.969 570,282.341
2018-01-14 27.326 28.483 24.872 25.426 338,600.692
2018-01-15 21.198 22.747 20.566 20.966 266,574.273
2018-01-16 21.134 22.502 19.648 22.348 391,656.905
2018-01-17 22.179 22.530 20.328 21.464 240,431.355
2018-01-18 21.625 23.273 21.008 22.712 185,187.261
2018-01-19 25.201 25.994 23.484 24.725 233,299.712
2018-01-20 22.334 23.399 22.263 22.586 113,930.203
2018-01-21 21.590 21.906 20.552 21.899 184,313.343
2018-01-22 21.990 22.081 20.756 21.134 128,109.335
2018-01-23 22.060 22.817 21.801 21.906 228,031.935
2018-01-24 21.415 21.611 19.592 20.020 422,924.511
2018-01-25 19.893 20.854 18.687 20.237 205,611.159
2018-01-26 20.412 20.896 16.170 17.909 303,087.953
2018-01-27 18.393 19.311 16.955 18.203 241,240.712
2018-01-28 17.376 19.690 17.053 17.376 199,736.064
2018-01-29 16.584 17.011 15.623 16.093 238,495.973
2018-01-30 16.170 16.612 12.376 14.164 539,313.114
2018-01-31 12.699 15.209 12.145 12.587 228,350.404
2018-02-01 12.264 13.996 10.511 12.124 374,012.778
2018-02-02 12.643 15.882 11.998 13.610 373,124.261
2018-02-03 12.439 13.772 11.871 11.984 103,946.192
2018-02-04 10.111 10.455 8.807 9.740 81,903.305
2018-02-05 10.799 11.991 9.480 11.991 153,959.273
2018-02-06 11.184 12.243 11.023 11.332 145,624.965
2018-02-07 12.327 12.559 11.703 12.166 13,989.553
2018-02-08 12.257 14.578 12.075 13.554 87,263.565
2018-02-09 13.358 14.298 12.979 14.150 72,260.097
2018-02-10 13.351 13.379 11.332 12.341 76,775.693
2018-02-11 13.603 14.326 12.853 12.986 54,839.657
2018-02-12 13.183 15.518 11.381 11.998 101,075.488
2018-02-13 13.316 14.368 13.253 13.372 33,845.254
2018-02-14 14.494 15.960 14.003 15.784 67,832.917
2018-02-15 16.023 16.121 14.718 15.286 21,665.692
2018-02-16 16.717 17.117 15.784 16.962 23,814.178
2018-02-17 15.924 16.030 13.877 14.627 66,640.390
2018-02-18 15.700 16.289 13.807 14.017 80,730.455
2018-02-19 14.445 14.999 13.442 13.744 108,187.643
2018-02-20 13.141 13.891 12.496 13.295 33,334.941
2018-02-21 12.489 12.776 10.441 11.219 87,442.794
2018-02-22 11.598 12.187 10.967 11.409 69,714.263
2018-02-23 10.883 10.974 10.069 10.714 77,552.220
2018-02-24 10.609 10.785 10.238 10.581 50,702.216
2018-02-25 11.318 11.584 11.037 11.416 39,446.260
2018-02-26 11.717 11.886 10.995 11.577 108,070.156
2018-02-27 11.289 11.598 9.368 10.147 120,042.636
2018-02-28 10.729 11.226 9.452 10.041 139,212.455
2018-03-01 10.147 10.686 8.674 9.403 203,539.126
2018-03-02 9.761 11.170 9.691 10.609 59,764.563
2018-03-03 10.518 10.637 9.396 10.385 71,237.852
2018-03-04 10.322 10.974 9.228 10.210 124,857.397
2018-03-05 9.586 10.273 8.884 9.375 70,507.430
2018-03-06 8.667 9.396 8.464 9.347 64,651.197
2018-03-07 8.744 8.744 7.840 8.169 79,490.863
2018-03-08 8.113 8.365 7.720 8.365 71,222.229
2018-03-09 7.952 8.022 7.054 7.054 127,149.484
2018-03-10 7.657 8.162 7.131 7.594 126,906.977
2018-03-11 7.272 8.015 7.152 7.804 36,476.601
2018-03-12 7.748 8.057 7.258 8.015 39,008.502
2018-03-13 7.110 7.194 6.921 7.194 40,332.036
2018-03-14 7.243 7.307 6.661 6.809 38,495.714
2018-03-15 6.816 7.026 6.409 6.619 20,006.671
2018-03-16 6.304 7.559 6.164 6.591 72,910.420
2018-03-17 7.019 7.222 6.402 6.900 29,123.053
2018-03-18 7.243 7.314 6.718 7.314 14,758.444
2018-03-19 7.566 7.566 6.633 7.089 54,245.178
2018-03-20 7.068 7.208 6.626 6.690 64,675.845
2018-03-21 6.549 7.047 6.549 6.984 10,473.770
2018-03-22 7.152 7.826 6.584 7.433 61,791.537
2018-03-23 7.110 7.356 6.591 6.998 14,445.641
2018-03-24 6.942 7.300 6.661 7.251 21,290.257
2018-03-25 6.977 7.180 6.676 6.879 27,096.010
2018-03-26 6.584 7.412 6.248 7.075 66,469.463
2018-03-27 7.040 7.811 6.767 7.811 89,662.818
2018-03-28 6.795 12.082 6.788 7.973 443,287.481
2018-03-29 7.692 10.139 7.208 9.831 221,078.723
2018-03-30 9.957 9.957 9.039 9.249 47,687.357
2018-03-31 9.109 9.228 8.674 9.109 35,960.307
2018-04-01 9.424 9.824 8.681 9.291 138,197.138
2018-04-02 9.971 10.111 9.319 9.642 63,758.894
2018-04-03 8.842 9.459 8.555 9.319 78,604.771
2018-04-04 9.284 9.382 7.145 8.464 219,422.086
2018-04-05 8.267 9.214 8.267 8.870 112,375.164
2018-04-06 9.242 9.515 8.940 9.004 87,918.993
2018-04-07 9.536 9.887 9.102 9.684 156,465.517
2018-04-08 9.326 11.857 9.046 10.995 330,076.124
2018-04-09 11.128 11.787 10.504 11.787 350,137.279
2018-04-10 11.977 11.984 10.876 11.977 187,853.542
2018-04-11 13.589 14.185 13.014 13.028 149,117.748
2018-04-12 12.986 13.849 12.741 13.428 116,191.016
2018-04-13 13.526 14.445 12.545 12.601 161,277.297
2018-04-14 13.155 13.477 10.441 12.019 462,012.845
2018-04-15 11.444 11.907 10.196 11.332 201,774.061
2018-04-16 11.107 11.332 10.329 10.413 73,623.334
2018-04-17 10.771 13.092 10.679 11.409 157,822.751
2018-04-18 11.563 11.570 10.946 11.416 126,188.447
2018-04-19 12.208 12.208 11.233 11.318 121,207.458
2018-04-20 11.402 13.660 10.967 13.162 347,215.169
2018-04-21 13.302 14.845 12.461 14.845 223,177.367
2018-04-22 15.083 15.083 12.706 13.484 169,748.061
2018-04-23 14.515 14.515 13.400 13.989 108,597.830
2018-04-24 12.601 12.867 11.822 12.047 140,488.076
2018-04-25 12.951 13.975 12.615 13.632 58,160.117
2018-04-26 13.127 13.470 12.411 12.685 121,803.599
2018-04-27 12.986 13.765 12.986 13.246 47,726.674
2018-04-28 13.323 13.519 12.236 12.432 162,208.210
2018-04-29 12.580 13.295 12.061 12.909 109,157.227
2018-04-30 12.860 12.986 11.963 12.944 108,599.751
2018-05-01 13.169 13.568 12.453 13.239 130,131.358
2018-05-02 13.568 14.494 13.148 13.148 154,117.985
2018-05-03 13.491 13.737 13.127 13.646 84,406.169
2018-05-04 13.835 13.835 13.358 13.414 60,693.386
2018-05-05 13.141 15.511 13.127 15.420 437,144.341
2018-05-06 14.992 16.359 14.662 14.985 357,470.975
2018-05-07 15.006 16.380 14.508 16.247 169,453.497
2018-05-08 16.338 17.958 16.100 17.853 268,547.989
2018-05-09 17.095 18.687 16.422 17.530 534,049.600
2018-05-10 15.349 16.864 15.314 15.616 158,409.411
2018-05-11 15.553 16.359 15.476 16.212 149,440.206
2018-05-12 16.773 18.905 16.773 18.905 294,687.324
2018-05-13 18.792 18.792 17.025 17.439 270,953.974
2018-05-14 17.046 17.825 15.462 16.724 343,753.561
2018-05-15 16.443 18.084 16.100 16.457 176,902.058
2018-05-16 16.394 17.264 15.742 15.960 110,132.793
2018-05-17 16.310 16.773 15.356 16.310 178,394.493
2018-05-18 16.499 16.773 15.385 15.630 127,935.533
2018-05-19 16.142 16.696 15.069 15.574 164,295.186
2018-05-20 15.525 18.687 15.525 17.713 450,219.559
2018-05-21 17.439 19.346 15.272 16.535 330,034.051
2018-05-22 15.525 24.206 15.371 23.315 3,422,001.623
2018-05-23 23.154 25.531 16.864 18.133 1,269,456.728
2018-05-24 17.811 18.077 16.254 16.696 111,834.545
2018-05-25 16.352 17.018 15.651 15.812 101,757.120
2018-05-26 15.553 16.135 14.466 14.690 85,190.515
2018-05-27 14.389 15.258 13.127 13.127 84,634.610
2018-05-28 13.800 15.335 13.653 14.957 59,335.605
2018-05-29 14.796 15.167 13.561 13.947 37,810.218
2018-05-30 14.059 14.375 13.737 14.185 15,130.233
2018-05-31 14.340 14.571 13.814 14.059 44,462.415
2018-06-01 14.270 14.704 14.017 14.108 278,006.352
2018-06-02 14.256 14.887 13.898 14.445 446,201.310
2018-06-03 14.038 16.682 13.155 14.796 3,428,926.745
2018-06-04 15.041 17.117 15.041 15.448 2,880,624.722
2018-06-05 15.511 17.488 15.174 17.355 5,363,899.872
2018-06-06 17.439 17.481 16.079 16.212 31,902,980.197
2018-06-07 16.065 16.156 15.125 15.307 29,269,721.558
2018-06-08 15.069 15.448 14.038 14.143 10,342,771.054
2018-06-09 12.755 12.755 10.371 10.427 22,510,831.518
2018-06-10 10.602 10.834 9.543 10.560 20,080,764.779
2018-06-11 10.020 10.034 8.597 8.751 18,680,923.774
2018-06-12 8.415 8.457 7.629 8.099 30,005,578.309
2018-06-13 8.527 9.543 8.302 8.737 2,901,145.850
2018-06-14 8.415 8.429 7.917 8.092 873,472.586
2018-06-15 8.225 8.274 7.517 7.790 1,077,262.865
2018-06-16 7.734 7.762 6.661 6.795 1,586,359.191
2018-06-17 7.068 7.103 4.642 5.427 12,554,961.236
2018-06-18 5.448 5.497 4.165 5.014 18,022,773.390
2018-06-19 5.028 5.077 4.333 4.411 4,815,704.166
2018-06-20 4.383 5.554 4.312 5.266 8,028,459.691
2018-06-21 4.747 5.077 4.144 4.263 4,192,085.030
2018-06-22 4.348 4.523 4.235 4.326 970,945.776
2018-06-23 4.319 4.390 3.590 3.948 2,082,852.741
2018-06-24 4.018 4.481 3.920 4.284 1,073,871.603
2018-06-25 4.165 4.453 4.081 4.179 822,164.385
2018-06-26 4.214 4.383 3.948 4.102 744,357.548
2018-06-27 3.920 4.025 3.758 3.773 655,067.016
2018-06-28 3.983 4.088 3.857 3.997 477,874.762
2018-06-29 4.116 4.312 4.060 4.109 677,516.598
2018-06-30 4.074 4.228 3.871 4.060 1,073,773.307
2018-07-01 4.228 4.803 4.130 4.572 1,617,912.127
2018-07-02 4.502 4.698 4.060 4.144 1,061,435.664
2018-07-03 4.193 4.460 4.116 4.319 588,929.338
2018-07-04 4.284 4.404 3.681 3.864 947,596.002
2018-07-05 3.878 4.165 3.632 4.018 1,023,151.043
2018-07-06 4.116 4.796 4.102 4.621 1,872,966.767
2018-07-07 4.635 5.547 4.362 5.336 3,461,603.264
2018-07-08 5.308 5.455 4.628 4.768 1,751,611.227
2018-07-09 4.509 4.684 4.165 4.600 774,260.901
2018-07-10 4.663 4.733 4.418 4.684 510,667.795
2018-07-11 4.579 4.600 4.305 4.509 330,208.954
2018-07-12 4.488 4.754 4.439 4.558 413,251.641
2018-07-13 4.586 5.014 4.551 4.908 686,154.481
2018-07-14 4.972 5.014 4.698 4.726 383,351.416
2018-07-15 5.007 5.119 4.418 4.831 926,384.932
2018-07-16 5.252 5.259 4.817 4.901 591,737.670
2018-07-17 4.937 5.231 4.705 4.789 433,348.965
2018-07-18 4.852 4.852 4.397 4.404 325,299.874
2018-07-19 4.348 4.544 4.130 4.179 252,251.652
2018-07-20 4.214 4.502 4.165 4.355 166,844.428
2018-07-21 4.355 4.418 4.130 4.158 227,496.267
2018-07-22 4.333 4.439 3.857 3.948 483,718.135
2018-07-23 4.298 4.467 3.773 3.836 556,312.653
2018-07-24 3.730 4.418 3.723 4.067 612,583.521
2018-07-25 3.948 4.088 3.688 3.737 182,732.830
2018-07-26 3.857 3.962 3.639 3.744 332,945.489
2018-07-27 3.765 4.109 3.730 3.920 226,323.402
2018-07-28 3.913 4.186 3.744 3.920 280,188.251
2018-07-29 3.899 4.025 3.569 3.653 273,515.319
2018-07-30 3.457 3.723 3.401 3.681 192,950.364
2018-07-31 3.625 3.681 3.401 3.541 156,792.688
2018-08-01 3.527 3.576 3.226 3.310 141,458.052
2018-08-02 3.254 3.422 2.854 2.931 377,818.834
2018-08-03 2.770 2.882 2.531 2.601 272,532.622
2018-08-04 2.609 2.763 2.580 2.651 215,726.703
2018-08-05 2.616 2.672 2.482 2.594 137,282.445
2018-08-06 2.510 2.672 2.433 2.538 181,624.076
2018-08-07 2.370 2.377 2.167 2.202 153,398.263
2018-08-08 2.293 2.293 2.012 2.265 287,274.307
2018-08-09 2.132 2.139 1.956 1.977 77,033.493
2018-08-10 1.963 2.034 1.837 1.851 40,821.929
2018-08-11 1.851 1.851 1.851 1.851 0.000
2018-08-12 2.090 2.090 1.620 1.683 326,589.771
2018-08-13 1.662 1.914 1.346 1.837 345,168.252
2018-08-14 1.858 2.174 1.760 1.851 405,513.074
2018-08-15 1.865 2.012 1.788 1.921 164,533.632
2018-08-16 2.005 2.524 1.970 2.517 404,842.016
2018-08-17 2.447 2.868 2.384 2.693 649,004.116
2018-08-18 2.728 2.882 2.454 2.623 373,318.615
2018-08-19 2.531 2.594 2.342 2.454 150,608.675
2018-08-20 2.545 2.637 2.356 2.552 130,883.778
2018-08-21 2.524 2.770 2.377 2.475 215,857.492
2018-08-22 2.545 2.637 2.524 2.587 53,888.199
2018-08-23 2.651 2.805 2.601 2.721 97,748.849
2018-08-24 2.742 2.875 2.651 2.833 94,677.031
2018-08-25 2.826 2.896 2.644 2.777 135,834.397
2018-08-26 2.854 3.317 2.826 3.092 256,088.939
2018-08-27 3.169 3.576 3.162 3.345 360,924.280
2018-08-28 3.303 3.429 3.148 3.198 192,297.432
2018-08-29 3.169 3.233 2.812 3.036 223,877.680
2018-08-30 3.043 3.205 2.973 3.127 132,789.477
2018-08-31 3.205 3.289 3.071 3.169 310,714.601
2018-09-01 3.212 3.254 2.938 3.099 113,949.149
2018-09-02 3.092 3.212 2.805 3.092 162,779.121
2018-09-03 3.134 3.198 2.994 3.036 100,809.946
2018-09-04 2.763 2.791 2.202 2.307 285,650.859
2018-09-05 2.244 2.461 2.132 2.405 103,180.948
2018-09-06 2.363 2.426 2.195 2.265 82,466.763
2018-09-07 2.188 2.202 2.048 2.132 145,349.515
2018-09-08 2.146 2.230 2.012 2.125 137,179.613
2018-09-09 2.153 2.181 2.069 2.139 87,463.697
2018-09-10 2.125 2.510 2.118 2.314 417,181.145
2018-09-11 2.328 2.594 2.251 2.447 427,988.621
2018-09-12 2.503 2.601 2.405 2.482 243,111.162
2018-09-13 2.482 2.545 2.370 2.433 112,347.523
2018-09-14 2.447 2.489 2.384 2.426 68,059.583
2018-09-15 2.419 2.468 2.307 2.377 73,701.946
2018-09-16 2.293 2.728 2.279 2.412 369,958.894
2018-09-17 2.440 2.454 2.258 2.363 129,732.657
2018-09-18 2.384 2.447 2.335 2.377 48,649.150
2018-09-19 2.384 2.398 2.293 2.391 48,625.485

Cryptocurrency Converter & Calculator

=