Rank 1067
Ubiq (UBQ)
UBQ
Just now
£ 0.6360548451 (-0.08%)
Mkt. Cap.
£ 24.16 M
Vol. 24H
UBQ 0 (£ 0)
Open 24h
£ 0.6365363401
Low/High 24h
£ 0.6278694307 - £ 0.7029826449
Last trade
UBQ 0 ( £ 0) / Upbit
Loading chart ...

Description

No record Found

Website Live Widget For Ubiq (UBQ)

Ubiq (UBQ)
0.907081823 GBP (-0.08%)
Rank

1067
MARKET CAP

£ 34.46 M
VOLUME (24H)

£ 0

Historical data for Ubiq (UBQ)

Currency in GBP
Open/Close in

From: To:

Date Open High Low Close Volume
2017-02-08 0.028 0.031 0.026 0.029 62,972.536
2017-02-09 0.029 0.030 0.021 0.021 50,222.049
2017-02-10 0.022 0.032 0.020 0.032 42,167.502
2017-02-11 0.031 0.045 0.028 0.041 103,588.358
2017-02-12 0.041 0.045 0.038 0.041 70,992.429
2017-02-13 0.041 0.043 0.034 0.041 56,510.465
2017-02-14 0.041 0.045 0.040 0.041 21,561.962
2017-02-15 0.042 0.045 0.029 0.036 52,545.494
2017-02-16 0.037 0.040 0.030 0.031 18,976.362
2017-02-17 0.031 0.035 0.027 0.031 19,586.611
2017-02-18 0.031 0.032 0.028 0.029 14,197.756
2017-02-19 0.030 0.033 0.030 0.031 20,261.449
2017-02-20 0.032 0.034 0.027 0.028 11,928.823
2017-02-21 0.028 0.029 0.024 0.026 15,788.746
2017-02-22 0.027 0.034 0.027 0.028 12,221.726
2017-02-23 0.028 0.031 0.026 0.026 19,682.838
2017-02-24 0.026 0.028 0.025 0.027 10,666.708
2017-02-25 0.027 0.035 0.027 0.035 17,008.192
2017-02-26 0.035 0.035 0.032 0.032 10,227.337
2017-02-27 0.032 0.033 0.026 0.029 11,093.794
2017-02-28 0.030 0.032 0.028 0.030 18,056.831
2017-03-01 0.031 0.031 0.028 0.029 13,511.496
2017-03-02 0.030 0.030 0.029 0.029 6,831.013
2017-03-03 0.028 0.029 0.028 0.028 5,352.701
2017-03-04 0.028 0.030 0.027 0.029 11,061.672
2017-03-05 0.029 0.030 0.027 0.028 5,693.804
2017-03-06 0.027 0.027 0.025 0.027 7,171.850
2017-03-07 0.025 0.025 0.023 0.023 5,301.351
2017-03-08 0.023 0.025 0.023 0.024 700.453
2017-03-09 0.022 0.025 0.016 0.023 16,550.779
2017-03-10 0.025 0.029 0.024 0.026 5,052.660
2017-03-11 0.027 0.030 0.027 0.028 21,170.463
2017-03-12 0.029 0.030 0.026 0.030 14,057.024
2017-03-13 0.030 0.030 0.027 0.028 33,016.823
2017-03-14 0.029 0.033 0.029 0.033 5,994.196
2017-03-15 0.031 0.037 0.029 0.036 42,603.276
2017-03-16 0.033 0.041 0.032 0.037 58,315.667
2017-03-17 0.034 0.034 0.023 0.027 10,920.673
2017-03-18 0.028 0.034 0.026 0.033 12,006.833
2017-03-19 0.034 0.037 0.028 0.033 17,268.138
2017-03-20 0.036 0.045 0.031 0.044 46,208.750
2017-03-21 0.041 0.053 0.037 0.041 35,014.788
2017-03-22 0.041 0.050 0.040 0.046 55,848.459
2017-03-23 0.042 0.044 0.037 0.041 31,325.245
2017-03-24 0.043 0.053 0.043 0.047 49,365.857
2017-03-25 0.048 0.060 0.046 0.053 52,678.303
2017-03-26 0.058 0.062 0.050 0.053 35,189.544
2017-03-27 0.053 0.068 0.050 0.068 56,312.583
2017-03-28 0.068 0.072 0.062 0.072 87,429.001
2017-03-29 0.071 0.124 0.070 0.115 172,166.429
2017-03-30 0.119 0.121 0.081 0.107 134,979.980
2017-03-31 0.108 0.112 0.084 0.099 39,799.277
2017-04-01 0.100 0.113 0.092 0.112 55,424.410
2017-04-02 0.117 0.125 0.097 0.123 89,178.941
2017-04-03 0.123 0.134 0.112 0.120 58,486.383
2017-04-04 0.118 0.127 0.112 0.112 24,037.808
2017-04-05 0.118 0.123 0.092 0.104 54,047.465
2017-04-06 0.104 0.105 0.092 0.099 19,848.401
2017-04-07 0.098 0.104 0.092 0.101 29,756.632
2017-04-08 0.103 0.103 0.093 0.101 17,201.495
2017-04-09 0.101 0.101 0.085 0.094 33,454.477
2017-04-10 0.095 0.111 0.094 0.105 31,168.385
2017-04-11 0.104 0.109 0.094 0.097 31,079.149
2017-04-12 0.094 0.115 0.094 0.111 30,371.390
2017-04-13 0.111 0.127 0.110 0.118 28,287.835
2017-04-14 0.118 0.137 0.117 0.133 47,732.844
2017-04-15 0.133 0.194 0.133 0.182 258,979.116
2017-04-16 0.184 0.184 0.150 0.160 139,674.910
2017-04-17 0.162 0.168 0.138 0.152 56,506.580
2017-04-18 0.153 0.174 0.147 0.165 45,479.899
2017-04-19 0.168 0.176 0.152 0.157 33,124.368
2017-04-20 0.159 0.195 0.159 0.195 89,207.992
2017-04-21 0.194 0.204 0.170 0.172 78,957.761
2017-04-22 0.173 0.184 0.149 0.164 80,170.426
2017-04-23 0.164 0.184 0.142 0.166 55,924.983
2017-04-24 0.168 0.168 0.158 0.165 19,606.512
2017-04-25 0.168 0.174 0.152 0.154 55,572.779
2017-04-26 0.160 0.186 0.160 0.180 30,036.485
2017-04-27 0.180 0.186 0.169 0.170 98,827.401
2017-04-28 0.171 0.183 0.166 0.183 27,909.224
2017-04-29 0.185 0.185 0.162 0.179 46,133.868
2017-04-30 0.187 0.191 0.174 0.184 43,394.423
2017-05-01 0.188 0.198 0.178 0.187 106,238.090
2017-05-02 0.192 0.192 0.183 0.183 31,154.361
2017-05-03 0.187 0.195 0.186 0.191 41,875.553
2017-05-04 0.190 0.201 0.186 0.200 50,145.876
2017-05-05 0.205 0.224 0.196 0.202 100,736.558
2017-05-06 0.203 0.237 0.203 0.214 87,748.760
2017-05-07 0.229 0.233 0.195 0.206 71,283.291
2017-05-08 0.210 0.220 0.165 0.202 66,728.644
2017-05-09 0.209 0.211 0.185 0.196 38,142.570
2017-05-10 0.204 0.214 0.153 0.188 144,668.893
2017-05-11 0.175 0.213 0.175 0.207 102,712.399
2017-05-12 0.216 0.237 0.201 0.229 90,928.334
2017-05-13 0.230 0.242 0.213 0.242 63,511.843
2017-05-14 0.234 0.237 0.197 0.218 70,646.767
2017-05-15 0.221 0.223 0.189 0.194 28,687.889
2017-05-16 0.202 0.204 0.165 0.190 64,980.037
2017-05-17 0.199 0.208 0.175 0.200 116,667.411
2017-05-18 0.209 0.217 0.190 0.208 101,626.492
2017-05-19 0.216 0.226 0.145 0.209 113,066.543
2017-05-20 0.210 0.222 0.187 0.199 53,508.914
2017-05-21 0.207 0.246 0.170 0.230 292,528.418
2017-05-22 0.246 0.269 0.219 0.255 225,193.669
2017-05-23 0.274 0.334 0.257 0.321 217,886.990
2017-05-24 0.303 0.303 0.260 0.299 211,657.202
2017-05-25 0.291 0.346 0.276 0.322 210,491.931
2017-05-26 0.295 0.417 0.273 0.417 946,942.404
2017-05-27 0.445 0.523 0.356 0.474 649,159.027
2017-05-28 0.494 0.506 0.385 0.413 314,967.930
2017-05-29 0.397 0.471 0.370 0.463 374,011.137
2017-05-30 0.487 0.639 0.409 0.599 663,051.877
2017-05-31 0.628 0.919 0.615 0.694 948,875.787
2017-06-01 0.715 1.220 0.708 1.164 1,452,312.838
2017-06-02 1.185 1.599 1.073 1.409 2,158,513.819
2017-06-03 1.395 1.508 1.087 1.241 965,717.758
2017-06-04 1.325 1.423 1.143 1.185 783,100.817
2017-06-05 1.262 1.515 1.066 1.409 868,460.758
2017-06-06 1.325 1.494 1.325 1.416 732,141.965
2017-06-07 1.473 1.571 1.276 1.311 593,600.806
2017-06-08 1.311 1.697 1.304 1.627 793,808.202
2017-06-09 1.676 1.928 1.318 1.648 1,295,400.572
2017-06-10 1.690 1.942 1.473 1.921 1,106,071.993
2017-06-11 1.711 1.809 1.480 1.641 1,322,245.149
2017-06-12 1.676 1.697 1.543 1.613 879,807.317
2017-06-13 1.466 1.536 1.452 1.515 608,900.170
2017-06-14 1.501 1.515 1.381 1.452 477,081.946
2017-06-15 1.494 1.578 1.473 1.578 387,175.233
2017-06-16 1.669 1.795 1.599 1.711 693,871.080
2017-06-17 1.641 1.690 1.480 1.529 502,095.762
2017-06-18 1.578 1.641 1.311 1.388 911,962.711
2017-06-19 1.466 1.592 1.241 1.304 645,874.938
2017-06-20 1.269 1.501 1.234 1.480 649,019.283
2017-06-21 1.508 1.641 1.381 1.613 939,745.234
2017-06-22 1.606 1.683 1.543 1.613 518,095.810
2017-06-23 1.536 1.571 1.374 1.473 404,007.274
2017-06-24 1.444 1.480 1.339 1.416 289,202.053
2017-06-25 1.367 1.388 1.059 1.283 505,676.645
2017-06-26 1.360 1.409 1.087 1.276 488,650.614
2017-06-27 1.276 1.346 1.129 1.269 342,810.329
2017-06-28 1.262 1.283 1.178 1.241 244,082.183
2017-06-29 1.206 1.227 1.045 1.108 290,431.057
2017-06-30 1.087 1.094 0.940 1.038 288,031.032
2017-07-01 1.087 1.122 1.010 1.115 186,119.429
2017-07-02 1.129 1.136 1.024 1.136 421,410.781
2017-07-03 1.157 1.283 1.101 1.255 483,506.748
2017-07-04 1.262 1.262 1.150 1.164 107,572.388
2017-07-05 1.157 1.185 1.108 1.136 152,075.354
2017-07-06 1.094 1.129 0.912 0.933 268,235.187
2017-07-07 0.954 1.003 0.912 1.003 257,205.364
2017-07-08 0.982 1.010 0.940 0.940 220,293.704
2017-07-09 0.877 0.898 0.641 0.694 318,131.137
2017-07-10 0.689 0.743 0.497 0.603 272,561.323
2017-07-11 0.623 0.750 0.617 0.715 298,145.474
2017-07-12 0.708 0.806 0.580 0.645 279,794.844
2017-07-13 0.610 0.635 0.535 0.550 125,020.126
2017-07-14 0.486 0.522 0.468 0.497 56,305.179
2017-07-15 0.481 0.569 0.457 0.531 102,963.005
2017-07-16 0.620 0.693 0.564 0.667 199,365.931
2017-07-17 0.693 0.898 0.652 0.792 292,699.513
2017-07-18 0.785 0.870 0.688 0.750 211,250.024
2017-07-19 0.940 1.003 0.792 0.841 194,714.503
2017-07-20 0.785 0.884 0.697 0.785 159,924.607
2017-07-21 0.834 1.325 0.806 1.094 533,646.152
2017-07-22 1.066 1.129 0.926 1.003 377,218.493
2017-07-23 1.010 1.045 0.947 0.982 168,546.552
2017-07-24 0.919 0.926 0.757 0.785 232,899.104
2017-07-25 0.778 0.862 0.771 0.820 133,988.343
2017-07-26 0.862 0.877 0.771 0.799 113,515.423
2017-07-27 0.834 0.848 0.689 0.743 141,947.357
2017-07-28 0.729 0.785 0.688 0.743 84,824.175
2017-07-29 0.750 0.827 0.700 0.750 137,895.485
2017-07-30 0.785 0.877 0.729 0.757 262,655.785
2017-07-31 0.722 0.912 0.693 0.898 449,926.081
2017-08-01 0.891 0.891 0.792 0.848 215,906.612
2017-08-02 0.877 0.989 0.848 0.989 278,860.173
2017-08-03 1.010 1.031 0.926 0.968 240,250.148
2017-08-04 1.101 1.164 0.982 0.989 387,481.543
2017-08-05 0.975 1.038 0.933 0.954 161,879.328
2017-08-06 1.003 1.038 0.905 0.919 203,613.889
2017-08-07 0.926 1.108 0.919 1.017 340,495.452
2017-08-08 0.996 1.052 0.961 0.961 117,791.093
2017-08-09 0.989 1.052 0.912 0.919 294,872.731
2017-08-10 0.975 1.094 0.947 0.961 442,829.626
2017-08-11 1.017 1.129 0.947 1.052 529,947.627
2017-08-12 1.108 1.108 0.884 0.954 355,835.550
2017-08-13 1.017 1.094 0.757 0.954 653,650.053
2017-08-14 0.919 1.073 0.820 0.905 565,283.464
2017-08-15 0.954 1.508 0.926 1.269 3,249,921.043
2017-08-16 1.234 1.767 1.206 1.311 5,899,253.624
2017-08-17 1.255 1.585 1.157 1.402 3,199,572.314
2017-08-18 1.416 1.480 1.185 1.262 928,457.267
2017-08-19 1.241 1.353 1.234 1.297 716,656.338
2017-08-20 1.276 1.381 1.178 1.199 579,533.537
2017-08-21 1.227 1.283 1.045 1.143 1,118,497.294
2017-08-22 1.157 1.220 1.073 1.150 1,606,429.862
2017-08-23 1.199 1.318 1.108 1.255 1,054,746.177
2017-08-24 1.269 1.374 1.227 1.297 689,838.134
2017-08-25 1.290 1.459 1.269 1.318 811,351.011
2017-08-26 1.318 1.599 1.290 1.578 906,194.642
2017-08-27 1.592 1.690 1.459 1.599 1,395,786.217
2017-08-28 1.676 2.090 1.634 1.935 2,578,607.622
2017-08-29 1.928 2.384 1.851 1.998 5,162,235.185
2017-08-30 2.062 2.216 1.851 2.005 2,307,549.609
2017-08-31 2.090 2.139 1.781 1.844 1,167,835.117
2017-09-01 1.711 2.005 1.543 1.753 1,368,334.834
2017-09-02 1.767 1.767 1.557 1.669 699,048.324
2017-09-03 1.543 1.634 1.213 1.501 1,073,401.427
2017-09-04 1.550 1.592 1.332 1.473 1,034,086.083
2017-09-05 1.543 1.907 1.522 1.739 1,714,051.931
2017-09-06 1.746 1.872 1.578 1.669 900,354.776
2017-09-07 1.557 1.669 1.388 1.501 759,328.683
2017-09-08 1.501 1.648 1.452 1.550 450,443.104
2017-09-09 1.515 1.564 1.402 1.430 367,892.624
2017-09-10 1.416 1.466 1.311 1.332 561,975.295
2017-09-11 1.311 1.353 1.164 1.248 695,255.332
2017-09-12 1.164 1.220 1.066 1.192 502,565.376
2017-09-13 0.996 1.024 0.912 0.933 646,338.004
2017-09-14 1.073 1.136 0.975 1.122 416,292.481
2017-09-15 1.115 1.164 1.052 1.101 369,021.131
2017-09-16 1.101 1.255 1.087 1.122 525,807.297
2017-09-17 1.248 1.269 1.178 1.220 401,358.720
2017-09-18 1.164 1.178 1.094 1.101 189,857.846
2017-09-19 1.094 1.171 1.087 1.108 220,538.497
2017-09-20 1.031 1.059 0.975 1.003 228,674.861
2017-09-21 0.996 1.031 0.884 1.003 446,473.499
2017-09-22 1.052 1.073 0.996 1.038 236,214.137
2017-09-23 1.003 1.171 0.954 1.066 915,968.871
2017-09-24 1.143 1.157 0.968 1.115 425,915.256
2017-09-25 1.101 1.108 1.038 1.080 260,283.290
2017-09-26 1.164 1.255 1.150 1.199 536,231.282
2017-09-27 1.192 1.297 1.185 1.220 703,222.045
2017-09-28 1.213 1.255 1.150 1.206 626,280.558
2017-09-29 1.255 1.367 1.241 1.339 560,656.375
2017-09-30 1.353 1.374 1.185 1.220 397,319.491
2017-10-01 1.220 1.276 1.185 1.241 327,584.297
2017-10-02 1.213 1.241 1.101 1.178 298,221.878
2017-10-03 1.150 1.164 1.108 1.129 213,539.495
2017-10-04 1.150 1.185 1.101 1.108 254,479.045
2017-10-05 1.122 1.164 1.080 1.101 145,301.441
2017-10-06 1.115 1.115 1.003 1.045 237,119.386
2017-10-07 1.080 1.094 0.884 0.884 243,003.659
2017-10-08 0.919 0.989 0.750 0.834 399,142.995
2017-10-09 0.834 1.010 0.778 0.940 293,884.866
2017-10-10 0.954 1.017 0.870 0.961 144,178.291
2017-10-11 1.080 1.101 0.855 0.870 263,406.157
2017-10-12 0.905 0.919 0.750 0.806 285,012.989
2017-10-13 0.834 0.898 0.799 0.813 140,807.126
2017-10-14 0.792 0.870 0.698 0.813 156,888.045
2017-10-15 0.827 0.940 0.806 0.834 132,949.500
2017-10-16 0.813 0.905 0.799 0.813 150,107.702
2017-10-17 0.813 0.905 0.792 0.848 222,034.157
2017-10-18 0.870 1.129 0.806 0.947 792,230.136
2017-10-19 0.996 1.150 0.827 0.870 762,428.129
2017-10-20 0.870 0.926 0.771 0.841 242,676.594
2017-10-21 0.841 1.031 0.820 0.940 420,967.076
2017-10-22 0.926 1.017 0.891 0.919 428,447.185
2017-10-23 0.862 1.080 0.841 0.982 665,467.321
2017-10-24 1.017 1.087 0.954 0.982 316,003.891
2017-10-25 0.996 1.031 0.891 0.919 224,119.436
2017-10-26 0.898 0.982 0.870 0.940 169,117.533
2017-10-27 0.940 0.961 0.898 0.919 151,137.450
2017-10-28 0.989 1.073 0.862 0.891 278,928.036
2017-10-29 0.891 0.926 0.862 0.870 144,468.950
2017-10-30 0.919 1.038 0.855 0.862 370,432.463
2017-10-31 0.898 0.940 0.799 0.799 241,158.173
2017-11-01 0.834 0.855 0.576 0.785 549,332.191
2017-11-02 0.799 0.827 0.659 0.757 247,918.447
2017-11-03 0.778 0.855 0.736 0.764 159,556.865
2017-11-04 0.771 0.877 0.750 0.778 188,701.613
2017-11-05 0.729 0.785 0.708 0.771 205,966.378
2017-11-06 0.792 0.877 0.757 0.862 299,165.202
2017-11-07 0.905 1.003 0.757 0.919 538,214.009
2017-11-08 0.884 1.094 0.877 0.996 530,253.319
2017-11-09 0.919 0.968 0.813 0.855 308,491.849
2017-11-10 0.827 0.855 0.778 0.834 283,352.825
2017-11-11 0.771 0.820 0.700 0.806 309,973.450
2017-11-12 0.898 0.912 0.841 0.848 176,280.765
2017-11-13 0.855 0.877 0.820 0.855 148,774.870
2017-11-14 0.947 0.961 0.855 0.855 191,619.467
2017-11-15 0.919 0.968 0.834 0.870 321,215.613
2017-11-16 0.848 0.947 0.813 0.926 271,232.060
2017-11-17 0.926 0.954 0.848 0.898 176,788.126
2017-11-18 0.933 1.010 0.862 0.877 246,082.350
2017-11-19 0.898 0.954 0.884 0.919 241,590.111
2017-11-20 0.898 0.975 0.884 0.940 390,626.364
2017-11-21 0.961 0.982 0.926 0.933 217,385.555
2017-11-22 0.905 0.947 0.898 0.912 194,841.548
2017-11-23 0.933 0.947 0.877 0.919 157,826.369
2017-11-24 0.975 1.003 0.954 0.989 317,293.963
2017-11-25 1.066 1.150 1.045 1.115 714,041.638
2017-11-26 1.164 1.164 1.073 1.115 433,293.710
2017-11-27 1.136 1.367 1.115 1.346 1,904,522.683
2017-11-28 1.339 1.346 1.038 1.059 763,500.567
2017-11-29 1.073 1.157 1.045 1.108 352,909.407
2017-11-30 1.206 1.269 1.150 1.206 330,738.739
2017-12-01 1.206 1.241 1.178 1.206 248,197.655
2017-12-02 1.248 1.339 1.227 1.304 441,195.856
2017-12-03 1.346 1.550 1.304 1.501 1,394,315.092
2017-12-04 1.501 1.872 1.452 1.753 2,609,531.979
2017-12-05 2.069 2.083 1.515 1.592 1,604,051.940
2017-12-06 1.949 2.019 1.192 1.241 977,379.890
2017-12-07 1.178 1.487 0.961 1.269 753,273.223
2017-12-08 1.178 1.332 1.157 1.269 282,171.784
2017-12-09 1.290 1.536 1.164 1.178 515,276.897
2017-12-10 1.311 1.318 1.157 1.199 535,496.259
2017-12-11 1.220 1.592 1.220 1.395 1,313,734.465
2017-12-12 1.304 1.430 1.255 1.402 834,230.785
2017-12-13 1.416 1.732 1.360 1.704 1,917,001.100
2017-12-14 1.823 1.830 1.311 1.557 1,468,809.595
2017-12-15 1.711 2.637 1.613 1.788 7,548,615.131
2017-12-16 1.767 1.935 1.627 1.809 2,268,482.753
2017-12-17 1.809 2.272 1.802 2.132 2,756,206.984
2017-12-18 1.963 2.980 1.956 2.980 10,725,475.877
2017-12-19 2.826 2.868 2.265 2.651 5,283,585.690
2017-12-20 2.517 2.924 2.342 2.763 4,062,444.821
2017-12-21 2.419 2.440 1.809 2.181 2,044,958.371
2017-12-22 2.293 3.499 2.286 3.191 5,825,936.586
2017-12-23 3.057 3.303 2.665 2.952 2,481,287.373
2017-12-24 2.966 3.380 2.910 3.324 2,673,452.256
2017-12-25 3.787 3.801 2.566 3.015 3,720,501.798
2017-12-26 2.952 3.394 2.426 3.085 2,696,670.237
2017-12-27 2.882 3.226 2.440 3.085 2,774,840.287
2017-12-28 3.099 4.418 2.903 3.836 9,807,530.842
2017-12-29 3.317 3.822 3.120 3.646 3,214,626.156
2017-12-30 4.032 4.369 3.843 4.207 2,844,093.624
2017-12-31 3.941 4.151 3.646 3.878 1,705,535.356
2018-01-01 4.256 4.656 3.520 4.095 3,429,239.155
2018-01-02 4.214 5.182 4.032 4.824 5,709,917.612
2018-01-03 4.831 5.021 4.263 4.586 2,654,495.710
2018-01-04 5.119 5.561 4.144 4.593 3,930,128.092
2018-01-05 4.656 4.810 3.303 4.067 6,731,357.688
2018-01-06 3.871 4.930 3.815 4.586 3,357,148.582
2018-01-07 4.235 4.411 3.962 4.319 2,138,489.947
2018-01-08 4.172 4.397 4.067 4.165 1,861,549.413
2018-01-09 4.291 4.376 3.787 3.997 1,666,681.829
2018-01-10 3.527 3.569 2.959 3.261 878,949.380
2018-01-11 3.394 4.172 3.310 4.095 2,699,703.153
2018-01-12 4.214 4.628 3.836 4.039 1,802,130.400
2018-01-13 3.864 3.962 3.534 3.639 930,883.398
2018-01-14 3.632 3.829 3.345 3.394 840,804.706
2018-01-15 2.805 2.840 2.545 2.693 772,741.133
2018-01-16 2.665 2.861 2.349 2.770 794,641.626
2018-01-17 2.770 3.071 2.707 2.770 144,417.215
2018-01-18 2.854 3.191 2.784 2.959 768,294.641
2018-01-19 3.282 3.899 3.233 3.892 3,366,741.801
2018-01-20 3.513 3.801 3.092 3.233 2,121,985.939
2018-01-21 3.022 3.485 2.910 2.959 931,877.342
2018-01-22 2.966 3.219 2.938 3.162 942,804.297
2018-01-23 3.324 3.604 3.226 3.422 1,114,969.198
2018-01-24 3.331 3.373 3.134 3.247 447,954.040
2018-01-25 3.226 3.373 3.162 3.226 355,421.373
2018-01-26 3.345 3.667 3.282 3.499 772,477.142
2018-01-27 3.597 4.270 3.555 4.074 2,632,184.161
2018-01-28 3.892 3.934 3.590 3.681 1,078,693.417
2018-01-29 3.338 3.380 2.994 3.043 703,820.451
2018-01-30 3.085 3.205 3.008 3.029 543,275.055
2018-01-31 2.700 2.854 2.559 2.623 605,420.528
2018-02-01 2.552 2.580 2.139 2.377 500,771.365
2018-02-02 2.475 2.686 2.265 2.433 264,542.299
2018-02-03 2.160 2.188 1.921 1.963 285,315.477
2018-02-04 1.655 1.697 1.402 1.606 507,439.115
2018-02-05 1.788 1.816 1.452 1.788 404,257.221
2018-02-06 1.760 1.865 1.655 1.732 207,056.009
2018-02-07 1.879 2.062 1.823 1.851 182,062.838
2018-02-08 1.949 2.083 1.935 2.048 208,508.391
2018-02-09 2.019 2.160 1.935 1.942 323,183.468
2018-02-10 1.830 1.851 1.711 1.739 150,204.806
2018-02-11 1.914 2.048 1.816 1.886 198,681.662
2018-02-12 1.809 1.907 1.725 1.781 254,043.888
2018-02-13 1.977 2.090 1.935 2.012 177,660.690
2018-02-14 2.125 2.181 2.083 2.104 118,509.279
2018-02-15 2.139 2.146 2.012 2.019 194,997.575
2018-02-16 2.202 2.335 2.181 2.223 228,095.016
2018-02-17 2.090 2.279 1.956 2.083 636,761.565
2018-02-18 2.237 2.377 2.125 2.125 174,915.341
2018-02-19 2.139 2.174 1.858 1.900 348,055.765
2018-02-20 1.767 1.823 1.718 1.732 152,194.784
2018-02-21 1.627 1.669 1.494 1.515 140,308.426
2018-02-22 1.571 2.034 1.571 1.683 343,844.733
2018-02-23 1.606 1.648 1.536 1.536 116,963.265
2018-02-24 1.522 1.585 1.522 1.536 74,051.633
2018-02-25 1.655 1.858 1.634 1.683 340,327.148
2018-02-26 1.732 1.816 1.690 1.718 73,276.922
2018-02-27 1.676 1.711 1.592 1.592 136,394.804
2018-02-28 1.683 1.921 1.592 1.914 330,108.358
2018-03-01 1.900 2.195 1.823 2.012 827,725.576
2018-03-02 2.069 2.097 1.907 1.942 197,748.302
2018-03-03 1.949 2.209 1.844 1.886 296,465.137
2018-03-04 1.879 2.545 1.879 2.230 1,727,825.462
2018-03-05 2.202 2.202 1.963 1.991 584,335.515
2018-03-06 1.851 1.851 1.725 1.809 241,545.619
2018-03-07 1.697 1.725 1.613 1.634 281,426.307
2018-03-08 1.627 1.627 1.402 1.606 233,589.550
2018-03-09 1.529 1.578 1.388 1.423 157,122.256
2018-03-10 1.543 1.627 1.501 1.529 119,738.248
2018-03-11 1.487 1.501 1.416 1.437 78,133.650
2018-03-12 1.437 1.494 1.388 1.388 68,821.889
2018-03-13 1.248 1.339 1.220 1.227 200,601.084
2018-03-14 1.234 1.255 1.192 1.227 145,642.453
2018-03-15 1.227 1.325 1.192 1.304 712,959.748
2018-03-16 1.241 1.248 1.136 1.136 397,496.624
2018-03-17 1.185 1.185 1.094 1.136 133,819.386
2018-03-18 1.192 1.220 1.073 1.178 59,609.392
2018-03-19 1.213 1.311 1.185 1.255 147,815.250
2018-03-20 1.255 1.381 1.234 1.283 138,471.760
2018-03-21 1.255 1.255 1.178 1.227 47,264.296
2018-03-22 1.255 1.297 1.255 1.255 59,375.055
2018-03-23 1.206 1.318 1.206 1.290 96,319.531
2018-03-24 1.276 1.304 1.206 1.255 64,708.360
2018-03-25 1.206 1.220 1.101 1.143 59,467.523
2018-03-26 1.094 1.227 1.052 1.192 128,937.036
2018-03-27 1.220 1.269 1.171 1.227 133,183.052
2018-03-28 1.094 1.108 0.982 1.017 310,717.097
2018-03-29 0.989 0.989 0.870 0.919 138,006.886
2018-03-30 0.933 0.947 0.898 0.912 35,684.465
2018-03-31 0.898 0.905 0.848 0.870 33,591.661
2018-04-01 0.898 0.961 0.884 0.954 147,365.073
2018-04-02 1.003 1.115 0.989 1.073 164,527.293
2018-04-03 0.982 1.024 0.940 0.961 55,493.163
2018-04-04 0.954 0.989 0.905 0.912 37,879.631
2018-04-05 0.891 1.080 0.862 0.912 289,717.926
2018-04-06 0.947 1.010 0.912 0.975 64,625.554
2018-04-07 0.996 1.017 0.982 0.982 50,722.383
2018-04-08 0.947 1.031 0.933 0.961 134,870.283
2018-04-09 0.968 1.788 0.961 1.255 5,321,920.848
2018-04-10 1.283 1.480 1.213 1.339 1,004,184.806
2018-04-11 1.501 1.669 1.360 1.452 976,500.292
2018-04-12 1.444 1.529 1.388 1.494 482,084.098
2018-04-13 1.515 1.634 1.466 1.585 558,011.404
2018-04-14 1.655 1.830 1.648 1.711 929,199.652
2018-04-15 1.648 1.662 1.557 1.620 358,526.079
2018-04-16 1.592 1.697 1.564 1.627 485,612.622
2018-04-17 1.683 1.774 1.683 1.753 511,060.521
2018-04-18 1.774 1.802 1.683 1.795 585,957.932
2018-04-19 1.921 2.083 1.837 1.928 868,716.034
2018-04-20 1.942 1.942 1.704 1.886 663,045.706
2018-04-21 1.858 1.970 1.795 1.837 608,863.357
2018-04-22 1.879 2.026 1.774 1.781 1,363,242.058
2018-04-23 1.921 1.998 1.767 1.767 1,125,353.943
2018-04-24 1.627 1.648 1.444 1.557 568,233.503
2018-04-25 1.627 1.725 1.536 1.662 665,035.467
2018-04-26 1.599 1.662 1.564 1.571 835,108.328
2018-04-27 1.648 1.683 1.578 1.606 608,407.675
2018-04-28 1.620 1.655 1.564 1.620 663,986.260
2018-04-29 1.592 1.592 1.508 1.550 621,205.024
2018-04-30 1.522 1.627 1.501 1.606 690,946.950
2018-05-01 1.634 1.697 1.599 1.662 964,363.945
2018-05-02 1.753 1.774 1.641 1.641 898,081.958
2018-05-03 1.634 1.669 1.550 1.641 1,360,363.121
2018-05-04 1.662 1.697 1.592 1.599 578,965.908
2018-05-05 1.564 1.683 1.564 1.627 938,955.748
2018-05-06 1.585 1.592 1.522 1.557 493,124.236
2018-05-07 1.522 1.564 1.494 1.550 400,442.680
2018-05-08 1.571 1.634 1.557 1.564 630,149.680
2018-05-09 1.515 1.585 1.480 1.480 675,018.138
2018-05-10 1.374 1.381 1.269 1.332 473,282.952
2018-05-11 1.346 1.367 1.262 1.276 411,196.213
2018-05-12 1.311 1.402 1.269 1.381 464,831.261
2018-05-13 1.374 1.381 1.339 1.367 705,694.743
2018-05-14 1.332 1.374 1.311 1.318 365,292.538
2018-05-15 1.297 1.374 1.290 1.346 477,285.108
2018-05-16 1.304 1.311 1.255 1.255 317,447.268
2018-05-17 1.283 1.297 1.276 1.283 492,369.250
2018-05-18 1.283 1.339 1.276 1.332 329,021.924
2018-05-19 1.374 1.402 1.325 1.395 451,232.772
2018-05-20 1.374 1.388 1.283 1.360 752,453.214
2018-05-21 1.290 1.402 1.248 1.248 878,761.757
2018-05-22 1.171 1.171 1.073 1.129 456,031.033
2018-05-23 1.143 1.206 1.143 1.185 486,773.440
2018-05-24 1.164 1.185 1.066 1.108 374,855.577
2018-05-25 1.094 1.101 1.031 1.073 409,035.301
2018-05-26 1.073 1.143 1.052 1.052 243,364.663
2018-05-27 1.017 1.024 0.926 0.954 283,235.120
2018-05-28 1.003 1.045 0.933 1.003 387,574.958
2018-05-29 0.989 1.178 0.954 1.010 703,992.128
2018-05-30 1.024 1.150 1.010 1.059 396,366.729
2018-05-31 1.059 1.066 1.024 1.059 192,296.142
2018-06-01 1.080 1.094 1.073 1.087 529,312.891
2018-06-02 1.101 1.136 1.087 1.101 323,355.685
2018-06-03 1.066 1.101 1.052 1.059 324,079.053
2018-06-04 1.073 1.073 0.799 0.975 453,924.535
2018-06-05 0.982 1.101 0.968 1.017 654,173.401
2018-06-06 1.017 1.052 0.813 0.961 559,911.845
2018-06-07 0.940 0.982 0.940 0.940 427,446.158
2018-06-08 0.926 0.982 0.898 0.933 583,779.757
2018-06-09 0.841 0.877 0.771 0.785 244,567.884
2018-06-10 0.799 0.813 0.757 0.792 356,694.735
2018-06-11 0.757 0.757 0.693 0.693 234,182.809
2018-06-12 0.667 0.693 0.616 0.659 415,676.208
2018-06-13 0.694 0.715 0.663 0.700 198,092.638
2018-06-14 0.674 0.680 0.642 0.642 110,686.405
2018-06-15 0.653 0.668 0.647 0.647 98,702.397
2018-06-16 0.642 0.650 0.623 0.641 131,556.876
2018-06-17 0.668 0.862 0.639 0.680 247,715.230
2018-06-18 0.683 0.693 0.649 0.662 227,374.909
2018-06-19 0.664 0.757 0.652 0.686 456,024.953
2018-06-20 0.682 0.722 0.668 0.669 574,012.771
2018-06-21 0.602 0.636 0.580 0.595 303,978.041
2018-06-22 0.607 0.618 0.574 0.582 138,354.553
2018-06-23 0.577 0.587 0.561 0.579 443,151.397
2018-06-24 0.588 0.650 0.588 0.603 198,520.341
2018-06-25 0.587 0.616 0.552 0.563 165,826.453
2018-06-26 0.553 0.582 0.541 0.564 223,492.421
2018-06-27 0.539 0.549 0.538 0.538 353,934.415
2018-06-28 0.569 0.715 0.503 0.573 322,021.051
2018-06-29 0.590 0.638 0.579 0.591 125,068.657
2018-06-30 0.587 0.600 0.569 0.600 102,481.358
2018-07-01 0.626 0.699 0.626 0.673 169,201.693
2018-07-02 0.666 0.743 0.653 0.675 239,758.375
2018-07-03 0.683 0.708 0.665 0.673 100,854.235
2018-07-04 0.668 0.697 0.653 0.659 113,438.858
2018-07-05 0.666 0.676 0.643 0.672 176,169.539
2018-07-06 0.688 0.722 0.663 0.668 84,662.770
2018-07-07 0.665 0.675 0.579 0.622 124,847.054
2018-07-08 0.618 0.637 0.612 0.628 215,800.330
2018-07-09 0.594 0.624 0.575 0.624 180,186.140
2018-07-10 0.632 0.662 0.601 0.618 476,809.330
2018-07-11 0.599 0.653 0.588 0.627 244,829.189
2018-07-12 0.625 0.655 0.619 0.636 432,680.053
2018-07-13 0.640 0.659 0.629 0.637 162,423.642
2018-07-14 0.647 0.662 0.639 0.655 88,041.593
2018-07-15 0.694 0.729 0.682 0.695 189,097.194
2018-07-16 0.757 0.785 0.722 0.771 201,425.440
2018-07-17 0.771 0.834 0.764 0.813 409,964.902
2018-07-18 0.820 0.891 0.820 0.848 269,760.424
2018-07-19 0.827 0.877 0.750 0.750 347,467.478
2018-07-20 0.757 0.778 0.743 0.750 195,848.893
2018-07-21 0.750 0.785 0.736 0.757 175,946.028
2018-07-22 0.792 0.806 0.771 0.785 244,737.969
2018-07-23 0.855 0.940 0.841 0.841 646,780.986
2018-07-24 0.820 0.905 0.820 0.855 459,209.737
2018-07-25 0.834 0.891 0.820 0.870 962,577.143
2018-07-26 0.898 0.919 0.841 0.855 241,293.878
2018-07-27 0.862 0.891 0.841 0.862 194,314.154
2018-07-28 0.862 0.919 0.834 0.848 323,616.044
2018-07-29 0.841 0.877 0.806 0.820 289,320.964
2018-07-30 0.778 0.813 0.764 0.799 1,325,397.425
2018-07-31 0.785 0.785 0.750 0.771 199,956.791
2018-08-01 0.764 0.764 0.743 0.743 135,230.375
2018-08-02 0.736 0.743 0.722 0.729 338,332.801
2018-08-03 0.690 0.729 0.655 0.666 123,872.821
2018-08-04 0.669 0.669 0.642 0.645 70,649.018
2018-08-05 0.637 0.708 0.635 0.643 176,167.793
2018-08-06 0.622 0.646 0.566 0.592 181,002.475
2018-08-07 0.554 0.560 0.485 0.490 328,754.434
2018-08-08 0.510 0.532 0.484 0.520 154,772.474
2018-08-09 0.501 0.518 0.445 0.458 192,433.446
2018-08-10 0.453 0.469 0.421 0.431 108,089.642
2018-08-11 0.431 0.431 0.431 0.431 0.000
2018-08-12 0.418 0.425 0.338 0.360 300,366.164
2018-08-13 0.357 0.422 0.319 0.337 1,086,879.791
2018-08-14 0.341 0.380 0.334 0.359 197,229.119
2018-08-15 0.361 0.381 0.346 0.375 101,149.521
2018-08-16 0.391 0.437 0.377 0.437 423,295.914
2018-08-17 0.425 0.425 0.388 0.404 219,568.800
2018-08-18 0.411 0.411 0.383 0.392 69,676.524
2018-08-19 0.378 0.379 0.329 0.364 358,732.578
2018-08-20 0.377 0.390 0.365 0.365 215,377.830
2018-08-21 0.358 0.401 0.355 0.362 73,930.996
2018-08-22 0.372 0.396 0.351 0.375 72,505.338
2018-08-23 0.385 0.412 0.347 0.378 70,640.961
2018-08-24 0.381 0.398 0.369 0.378 25,556.180
2018-08-25 0.377 0.384 0.364 0.367 67,470.531
2018-08-26 0.376 0.386 0.369 0.379 71,601.058
2018-08-27 0.388 0.408 0.378 0.398 109,375.977
2018-08-28 0.395 0.424 0.391 0.414 742,458.875
2018-08-29 0.411 0.417 0.394 0.405 270,955.769
2018-08-30 0.407 0.415 0.395 0.398 86,496.813
2018-08-31 0.408 0.432 0.405 0.421 96,743.742
2018-09-01 0.426 0.457 0.425 0.447 151,977.282
2018-09-02 0.445 0.555 0.444 0.494 640,917.847
2018-09-03 0.500 0.534 0.489 0.500 177,544.535
2018-09-04 0.454 0.470 0.410 0.424 215,662.661
2018-09-05 0.412 0.433 0.383 0.390 120,669.329
2018-09-06 0.383 0.409 0.379 0.404 100,082.034
2018-09-07 0.391 0.393 0.354 0.356 242,183.384
2018-09-08 0.362 0.364 0.350 0.356 102,955.193
2018-09-09 0.361 0.373 0.338 0.367 300,354.861
2018-09-10 0.365 0.393 0.353 0.362 369,992.250
2018-09-11 0.365 0.388 0.348 0.388 91,361.198
2018-09-12 0.397 0.406 0.382 0.391 351,060.247
2018-09-13 0.390 0.434 0.390 0.412 241,096.817
2018-09-14 0.414 0.423 0.399 0.401 63,914.352
2018-09-15 0.399 0.408 0.360 0.383 87,017.637
2018-09-16 0.368 0.379 0.343 0.361 130,861.823
2018-09-17 0.366 0.373 0.358 0.373 83,593.972
2018-09-18 0.376 0.376 0.359 0.365 72,643.610
2018-09-19 0.365 0.372 0.364 0.365 1,413.338

Cryptocurrency Converter & Calculator

=