Rank 1509
Vechain (VEN)
VEN
Just now
£ 0.9408411562 (-5.92%)
Mkt. Cap.
£ 940.84 M
Vol. 24H
VEN 22.163 (£ 25.113)
Open 24h
£ 1.000
Low/High 24h
£ 0.8898026902 - £ 1.048
Last trade
VEN 0 ( £ 0) / HuobiPro
Loading chart ...

Description

Facebook

Twitter

Reddit

Website Live Widget For Vechain (VEN)

Vechain (VEN)
1.342 GBP (-5.92%)
Rank

1509
MARKET CAP

£ 1.34 B
VOLUME (24H)

£ 25.113

Historical data for Vechain (VEN)

Currency in GBP
Open/Close in

From: To:

Date Open High Low Close Volume
2017-08-27 0.178 0.195 0.174 0.195 161.987
2017-08-28 0.209 0.209 0.209 0.209 104.445
2017-08-29 0.215 0.215 0.213 0.213 16.829
2017-08-30 0.215 0.215 0.215 0.215 0.000
2017-08-31 0.217 0.217 0.217 0.217 0.000
2017-09-01 0.194 0.194 0.194 0.194 0.000
2017-09-02 0.195 0.195 0.195 0.195 0.000
2017-09-03 0.168 0.168 0.168 0.168 0.000
2017-09-04 0.176 0.176 0.176 0.176 0.000
2017-09-05 0.188 0.188 0.188 0.188 0.000
2017-09-06 0.186 0.186 0.186 0.186 0.000
2017-09-07 0.170 0.170 0.170 0.170 0.000
2017-09-08 0.170 0.170 0.126 0.126 28.490
2017-09-09 0.105 0.105 0.105 0.105 0.105
2017-09-10 0.084 0.084 0.084 0.084 28.378
2017-09-11 0.021 0.103 0.021 0.103 449.882
2017-09-12 0.097 0.097 0.050 0.054 25,824.323
2017-09-13 0.044 0.047 0.033 0.046 22,536.293
2017-09-14 0.053 0.085 0.044 0.046 5,489.766
2017-09-15 0.045 0.139 0.040 0.049 8,234.393
2017-09-16 0.050 0.086 0.006 0.046 5,711.874
2017-09-17 0.053 0.057 0.027 0.047 1,778.710
2017-09-18 0.045 0.049 0.038 0.040 514.751
2017-09-19 0.040 0.049 0.037 0.048 13,827.083
2017-09-20 0.044 0.047 0.043 0.045 35,792.907
2017-09-21 0.046 0.046 0.044 0.046 31,279.393
2017-09-22 0.050 0.054 0.048 0.050 74,295.247
2017-09-23 0.049 0.061 0.047 0.061 63,153.083
2017-09-24 0.063 0.088 0.059 0.068 66,336.128
2017-09-25 0.067 0.071 0.066 0.068 66,462.724
2017-09-26 0.073 0.109 0.072 0.104 113,413.109
2017-09-27 0.102 0.102 0.085 0.096 92,566.627
2017-09-28 0.092 53.937 0.078 0.107 120,292.905
2017-09-29 0.110 0.118 0.091 0.113 111,747.806
2017-09-30 0.114 0.128 0.109 0.123 162,072.490
2017-10-01 0.120 0.237 0.119 0.220 763,523.756
2017-10-02 0.216 0.297 0.177 0.267 946,070.211
2017-10-03 0.267 7,950.038 0.205 0.212 309,120.638
2017-10-04 0.215 0.247 0.186 0.232 262,363.135
2017-10-05 0.243 0.245 0.211 0.216 140,321.917
2017-10-06 0.218 0.898 0.192 0.214 232,707.064
2017-10-07 0.213 19,360.128 0.175 0.180 155,702.643
2017-10-08 0.173 0.218 0.157 0.194 237,546.464
2017-10-09 0.195 0.195 0.167 0.185 194,245.520
2017-10-10 0.188 0.190 0.159 0.164 121,901.018
2017-10-11 0.164 0.171 0.142 0.155 206,046.590
2017-10-12 0.172 0.183 0.126 0.140 189,111.625
2017-10-13 0.141 0.170 0.140 0.165 93,294.532
2017-10-14 0.164 0.166 0.142 0.157 111,738.711
2017-10-15 0.156 0.161 0.141 0.159 100,179.769
2017-10-16 0.150 0.165 0.139 0.164 114,141.540
2017-10-17 0.163 0.211 0.154 0.204 329,119.982
2017-10-18 0.200 2.391 0.182 0.209 324,606.854
2017-10-19 0.206 296,086.666 0.165 0.179 191,843.995
2017-10-20 0.176 0.191 0.168 0.177 83,190.580
2017-10-21 0.173 0.181 0.163 0.172 124,031.357
2017-10-22 0.167 0.177 0.161 0.168 168,912.759
2017-10-23 0.175 0.180 0.164 0.170 156,032.541
2017-10-24 0.170 0.178 0.155 0.160 119,437.885
2017-10-25 0.160 0.167 0.149 0.154 128,027.448
2017-10-26 0.154 0.154 0.114 0.145 185,682.715
2017-10-27 0.144 0.148 0.133 0.134 90,878.632
2017-10-28 0.139 0.151 0.138 0.144 116,548.430
2017-10-29 0.145 0.157 0.140 0.151 122,088.515
2017-10-30 0.150 0.157 0.128 0.152 148,099.493
2017-10-31 0.145 0.147 0.123 0.129 151,788.341
2017-11-01 0.127 0.149 0.114 0.124 142,885.884
2017-11-02 0.127 0.142 0.127 0.142 125,851.179
2017-11-03 0.140 0.163 0.139 0.154 137,511.271
2017-11-04 0.152 0.157 0.145 0.146 117,757.968
2017-11-05 0.146 0.184 0.146 0.160 297,431.334
2017-11-06 0.157 0.174 0.155 0.172 152,959.194
2017-11-07 0.181 0.194 0.160 0.188 68,235.559
2017-11-08 0.195 0.199 0.184 0.192 83,930.048
2017-11-09 0.179 0.183 0.156 0.167 105,212.010
2017-11-10 0.177 0.188 0.166 0.167 87,178.172
2017-11-11 0.162 0.166 0.145 0.148 152,747.604
2017-11-12 0.153 0.162 0.149 0.153 64,356.577
2017-11-13 0.163 0.174 0.157 0.167 98,355.438
2017-11-14 0.165 0.188 0.162 0.188 215,391.994
2017-11-15 0.188 0.230 0.180 0.191 982,047.971
2017-11-16 0.192 0.198 0.175 0.184 377,751.013
2017-11-17 0.192 0.201 0.180 0.185 199,100.424
2017-11-18 0.190 0.196 0.168 0.173 257,304.248
2017-11-19 0.180 0.199 0.177 0.187 415,876.768
2017-11-20 0.184 0.189 0.169 0.189 385,222.216
2017-11-21 0.200 0.202 0.180 0.184 393,847.828
2017-11-22 0.196 0.199 0.163 0.165 490,460.332
2017-11-23 0.191 0.195 0.169 0.179 412,119.734
2017-11-24 0.177 0.187 0.165 0.180 378,612.015
2017-11-25 0.182 0.188 0.171 0.171 525,832.527
2017-11-26 0.173 0.183 0.165 0.172 420,931.791
2017-11-27 0.168 0.210 0.162 0.188 590,670.505
2017-11-28 0.172 0.185 0.157 0.162 577,178.776
2017-11-29 0.165 0.181 0.153 0.177 456,197.500
2017-11-30 0.189 0.238 0.173 0.233 1,526,765.485
2017-12-01 0.231 0.261 0.212 0.258 1,187,146.770
2017-12-02 0.261 0.320 0.239 0.311 1,555,103.289
2017-12-03 0.314 0.353 0.286 0.353 1,501,840.043
2017-12-04 0.343 0.494 0.294 0.480 3,600,832.254
2017-12-05 0.447 0.449 0.376 0.406 1,605,019.301
2017-12-06 0.404 0.438 0.306 0.324 1,066,839.707
2017-12-07 0.342 0.457 0.341 0.398 1,024,641.941
2017-12-08 0.417 0.429 0.344 0.393 661,489.756
2017-12-09 0.362 0.362 0.307 0.326 726,986.921
2017-12-10 0.384 0.455 0.364 0.403 1,188,780.000
2017-12-11 0.516 0.536 0.406 0.411 1,361,526.821
2017-12-12 0.438 0.459 0.351 0.386 935,623.227
2017-12-13 0.383 0.503 0.317 0.481 1,793,857.265
2017-12-14 0.474 0.651 0.417 0.608 3,433,640.300
2017-12-15 0.616 0.661 0.513 0.653 1,818,170.810
2017-12-16 0.677 0.919 0.614 0.877 4,482,139.628
2017-12-17 0.961 1.977 0.862 1.178 13,672,717.218
2017-12-18 1.213 1.262 0.961 0.982 5,256,487.079
2017-12-19 0.968 1.108 0.820 1.080 4,678,002.187
2017-12-20 1.066 1.108 0.743 1.066 4,673,934.188
2017-12-21 0.891 0.926 0.799 0.898 2,593,989.224
2017-12-22 0.954 1.066 0.898 0.961 2,698,418.943
2017-12-23 0.912 0.954 0.891 0.905 1,430,507.254
2017-12-24 0.968 0.989 0.891 0.947 2,093,554.138
2017-12-25 0.996 1.073 0.855 1.017 2,573,003.208
2017-12-26 1.003 1.795 0.961 1.388 9,007,952.424
2017-12-27 1.353 1.409 1.199 1.311 4,612,018.025
2017-12-28 1.353 1.704 1.325 1.683 6,515,650.241
2017-12-29 1.578 1.648 1.297 1.437 7,611,841.358
2017-12-30 1.543 1.634 1.487 1.599 3,428,802.427
2017-12-31 1.634 1.725 1.585 1.704 4,362,382.679
2018-01-01 1.949 1.956 1.620 1.830 7,645,385.225
2018-01-02 1.991 2.552 1.956 2.517 21,405,548.379
2018-01-03 2.517 2.714 2.279 2.679 17,623,411.309
2018-01-04 2.742 2.819 2.237 2.517 19,679,952.414
2018-01-05 2.616 3.471 2.573 3.317 18,943,745.857
2018-01-06 3.667 3.899 3.141 3.162 9,840,194.655
2018-01-07 3.212 3.373 2.763 2.987 10,681,834.839
2018-01-08 3.387 3.513 3.113 3.275 10,669,471.952
2018-01-09 3.169 4.614 2.672 4.467 35,842,070.026
2018-01-10 4.074 4.951 3.366 4.488 36,872,826.989
2018-01-11 4.944 5.014 2.910 4.355 18,117,181.520
2018-01-12 4.782 5.021 3.548 4.081 23,413,172.948
2018-01-13 4.004 4.944 3.955 4.214 27,856,922.976
2018-01-14 3.962 4.390 3.702 4.291 15,597,285.188
2018-01-15 3.527 3.716 2.882 3.464 21,206,090.751
2018-01-16 3.324 3.513 3.162 3.422 15,256,449.628
2018-01-17 3.380 4.186 3.331 3.780 24,669,456.668
2018-01-18 3.871 4.186 3.808 4.165 16,595,583.785
2018-01-19 4.621 5.771 4.600 5.722 43,049,224.280
2018-01-20 5.217 5.645 4.789 5.610 34,733,465.753
2018-01-21 5.357 6.227 5.259 5.799 64,193,726.880
2018-01-22 5.715 5.771 4.972 5.385 35,868,842.911
2018-01-23 5.806 6.332 5.126 5.266 35,092,461.916
2018-01-24 5.203 6.150 4.775 4.824 24,915,791.804
2018-01-25 4.852 5.434 4.305 5.091 33,677,490.411
2018-01-26 5.392 5.547 4.824 4.908 22,013,321.796
2018-01-27 5.448 5.631 4.684 4.761 23,658,928.506
2018-01-28 4.523 4.719 4.425 4.488 18,482,305.410
2018-01-29 4.081 4.537 3.829 4.151 23,538,862.330
2018-01-30 4.333 4.677 3.702 4.453 24,533,304.714
2018-01-31 4.116 4.130 3.289 3.674 22,408,927.459
2018-02-01 3.289 3.632 2.973 3.443 17,750,778.519
2018-02-02 3.639 4.088 3.513 3.850 17,820,132.991
2018-02-03 3.282 3.359 3.078 3.148 14,785,962.821
2018-02-04 2.644 2.840 2.195 2.461 16,475,421.045
2018-02-05 2.777 3.106 2.475 2.896 20,214,510.644
2018-02-06 2.791 2.924 2.644 2.693 15,183,345.274
2018-02-07 2.910 3.029 2.889 2.980 3,971,740.278
2018-02-08 3.205 3.366 3.120 3.268 6,646,584.702
2018-02-09 3.169 3.317 2.994 3.071 7,106,991.517
2018-02-10 2.931 2.931 2.693 2.791 6,662,289.983
2018-02-11 2.973 3.099 2.966 3.022 5,399,076.240
2018-02-12 2.938 2.980 2.812 2.938 5,264,898.423
2018-02-13 3.219 3.520 3.141 3.513 8,627,902.263
2018-02-14 3.541 4.228 3.436 4.179 19,697,008.800
2018-02-15 4.221 4.270 3.906 3.976 12,612,179.152
2018-02-16 4.137 4.298 4.116 4.200 9,779,259.597
2018-02-17 3.941 3.955 3.653 3.751 6,480,178.201
2018-02-18 3.864 4.551 3.843 4.530 14,392,710.538
2018-02-19 4.277 4.698 4.263 4.383 20,136,981.563
2018-02-20 4.158 4.270 3.969 4.165 12,068,880.655
2018-02-21 3.997 4.116 3.744 3.836 9,732,645.064
2018-02-22 4.074 4.270 3.843 4.186 9,219,459.021
2018-02-23 4.088 4.151 3.864 3.892 8,350,708.586
2018-02-24 3.927 4.151 3.906 4.109 8,138,787.448
2018-02-25 4.242 4.256 3.576 3.934 16,315,935.697
2018-02-26 3.948 3.955 3.576 3.632 9,241,227.580
2018-02-27 3.548 3.751 3.134 3.198 9,476,261.357
2018-02-28 3.268 3.716 3.198 3.457 9,600,104.053
2018-03-01 3.401 3.478 3.162 3.162 7,357,357.334
2018-03-02 3.162 3.289 3.043 3.099 7,629,198.079
2018-03-03 3.134 3.443 3.113 3.198 6,828,158.558
2018-03-04 3.141 3.324 3.134 3.282 5,625,386.234
2018-03-05 3.148 3.583 2.931 3.359 11,941,871.406
2018-03-06 3.092 3.198 2.700 2.868 9,756,695.936
2018-03-07 2.672 2.714 2.503 2.566 5,751,335.464
2018-03-08 2.672 2.700 2.419 2.601 6,968,522.091
2018-03-09 2.440 2.510 2.412 2.433 3,141,613.598
2018-03-10 2.573 2.728 2.510 2.700 3,558,155.597
2018-03-11 2.616 2.882 2.566 2.812 13,151,812.501
2018-03-12 2.784 3.078 2.763 2.994 7,455,826.032
2018-03-13 2.665 2.812 2.587 2.679 7,040,433.722
2018-03-14 2.672 2.728 2.517 2.644 5,707,895.841
2018-03-15 2.601 2.770 2.566 2.728 5,276,682.362
2018-03-16 2.496 2.587 2.461 2.573 4,670,770.784
2018-03-17 2.524 2.594 2.398 2.573 6,671,886.918
2018-03-18 2.658 2.749 2.587 2.651 5,967,695.899
2018-03-19 2.665 2.756 2.545 2.559 6,926,157.823
2018-03-20 2.573 2.637 2.496 2.573 4,156,054.028
2018-03-21 2.482 2.496 2.419 2.454 3,332,640.508
2018-03-22 2.475 2.482 2.349 2.391 3,811,257.017
2018-03-23 2.286 2.433 2.286 2.314 3,451,193.409
2018-03-24 2.328 2.454 2.279 2.342 3,041,864.890
2018-03-25 2.181 2.251 2.153 2.209 3,304,675.313
2018-03-26 2.041 2.076 1.998 2.048 2,466,932.188
2018-03-27 2.041 2.062 2.012 2.048 3,196,375.392
2018-03-28 1.760 1.809 1.683 1.690 3,579,968.578
2018-03-29 1.732 1.753 1.641 1.648 3,548,271.551
2018-03-30 1.641 1.697 1.606 1.662 2,578,714.676
2018-03-31 1.599 1.641 1.550 1.564 2,366,605.586
2018-04-01 1.592 2.118 1.571 1.914 8,575,350.662
2018-04-02 2.062 2.300 2.005 2.034 5,936,487.552
2018-04-03 1.851 1.886 1.739 1.746 2,826,142.577
2018-04-04 1.753 1.774 1.683 1.697 2,612,988.110
2018-04-05 1.648 1.683 1.634 1.655 2,076,268.800
2018-04-06 1.725 1.872 1.718 1.767 2,693,789.337
2018-04-07 1.844 1.858 1.760 1.781 2,630,488.236
2018-04-08 1.774 1.963 1.711 1.795 3,734,083.920
2018-04-09 1.865 2.012 1.865 1.907 3,331,959.871
2018-04-10 1.977 2.076 1.956 1.977 3,095,830.096
2018-04-11 2.279 2.440 2.244 2.398 5,379,717.977
2018-04-12 2.405 2.405 2.258 2.321 4,259,711.532
2018-04-13 2.356 2.384 2.293 2.335 2,599,021.037
2018-04-14 2.475 2.531 2.433 2.517 3,491,189.663
2018-04-15 2.412 2.419 2.314 2.342 3,642,357.847
2018-04-16 2.307 2.349 2.293 2.321 3,375,621.609
2018-04-17 2.426 2.573 2.384 2.510 4,480,593.656
2018-04-18 2.714 2.742 2.623 2.623 3,456,013.043
2018-04-19 2.861 2.903 2.763 2.812 3,935,556.804
2018-04-20 2.756 2.777 2.644 2.707 3,384,556.932
2018-04-21 2.777 2.819 2.707 2.721 3,333,215.430
2018-04-22 2.819 2.840 2.630 2.728 3,274,786.819
2018-04-23 2.980 3.022 2.896 2.931 4,024,515.173
2018-04-24 2.573 2.686 2.545 2.559 3,422,523.379
2018-04-25 2.742 2.791 2.693 2.784 3,328,493.005
2018-04-26 2.707 2.714 2.623 2.651 1,985,633.123
2018-04-27 2.812 3.106 2.791 3.050 3,948,727.793
2018-04-28 3.071 3.506 3.043 3.408 6,901,468.815
2018-04-29 3.324 3.331 3.022 3.176 4,088,995.275
2018-04-30 3.183 3.254 3.071 3.212 2,792,628.449
2018-05-01 3.289 3.527 3.247 3.464 4,263,168.462
2018-05-02 3.920 3.983 3.548 3.632 4,970,990.802
2018-05-03 3.667 3.906 3.471 3.794 5,545,737.284
2018-05-04 3.969 4.004 3.590 3.639 3,654,553.888
2018-05-05 3.520 3.611 3.331 3.506 3,123,994.294
2018-05-06 3.338 3.583 3.233 3.499 3,251,142.509
2018-05-07 3.478 3.569 3.373 3.436 3,092,005.907
2018-05-08 3.471 3.555 3.408 3.485 2,321,568.431
2018-05-09 3.359 3.639 3.331 3.457 5,762,325.332
2018-05-10 3.233 3.303 3.099 3.148 3,117,097.017
2018-05-11 3.176 3.317 3.120 3.191 1,822,553.744
2018-05-12 3.401 3.450 3.331 3.408 1,561,680.779
2018-05-13 3.394 3.597 3.268 3.569 3,306,858.594
2018-05-14 3.464 3.534 3.289 3.303 3,760,425.455
2018-05-15 3.310 3.338 3.176 3.219 2,717,169.116
2018-05-16 3.043 3.092 2.812 2.854 2,621,602.902
2018-05-17 2.959 3.169 2.924 3.078 2,234,076.398
2018-05-18 3.092 3.106 3.001 3.001 1,270,608.592
2018-05-19 3.085 3.247 3.015 3.148 1,756,652.394
2018-05-20 3.064 3.127 2.966 3.085 1,793,085.653
2018-05-21 2.840 2.854 2.735 2.735 1,497,074.417
2018-05-22 2.461 2.538 2.419 2.433 2,224,998.162
2018-05-23 2.538 2.658 2.538 2.644 1,548,972.006
2018-05-24 2.566 2.580 2.216 2.496 1,978,661.974
2018-05-25 2.503 2.517 2.440 2.475 1,217,599.514
2018-05-26 2.405 2.461 2.363 2.419 1,380,546.757
2018-05-27 2.174 2.265 2.146 2.167 2,140,689.327
2018-05-28 2.398 2.503 2.307 2.405 2,274,648.507
2018-05-29 2.363 2.398 2.307 2.349 1,519,179.010
2018-05-30 2.440 2.468 2.377 2.398 1,676,216.055
2018-05-31 2.405 2.433 2.356 2.405 1,471,281.907
2018-06-01 2.454 2.616 2.440 2.580 1,788,262.696
2018-06-02 2.700 2.861 2.665 2.840 2,960,596.271
2018-06-03 2.714 2.784 2.601 2.714 3,176,547.144
2018-06-04 2.791 2.875 2.735 2.861 1,990,064.062
2018-06-05 2.840 2.903 2.812 2.882 1,617,842.314
2018-06-06 2.882 2.903 2.854 2.875 1,293,820.249
2018-06-07 2.854 2.875 2.735 2.805 1,234,972.959
2018-06-08 2.777 2.784 2.693 2.707 1,647,597.487
2018-06-09 2.398 2.398 2.209 2.335 2,266,157.520
2018-06-10 2.363 2.391 2.230 2.377 2,813,043.898
2018-06-11 2.216 2.216 2.104 2.104 7,676,138.760
2018-06-12 2.026 2.048 1.942 1.970 7,668,416.369
2018-06-13 2.153 2.223 2.048 2.104 8,572,527.183
2018-06-14 1.970 2.041 1.956 1.977 7,035,526.655
2018-06-15 2.019 2.069 2.005 2.069 6,408,330.885
2018-06-16 2.062 2.258 2.048 2.125 7,478,482.113
2018-06-17 2.209 2.307 2.202 2.265 6,392,630.835
2018-06-18 2.356 2.405 2.237 2.244 5,302,286.631
2018-06-19 2.230 2.258 2.174 2.209 3,295,094.435
2018-06-20 2.167 2.251 2.160 2.216 4,622,404.439
2018-06-21 1.949 2.026 1.893 1.928 5,237,458.996
2018-06-22 1.984 2.019 1.935 1.956 3,259,582.665
2018-06-23 1.872 1.886 1.655 1.718 3,368,559.008
2018-06-24 1.732 1.949 1.732 1.907 2,978,320.616
2018-06-25 1.795 1.872 1.725 1.746 2,782,430.058
2018-06-26 1.795 1.879 1.774 1.865 2,768,124.483
2018-06-27 1.774 1.795 1.669 1.683 2,674,810.913
2018-06-28 1.739 1.851 1.725 1.816 3,209,602.989
2018-06-29 1.893 1.900 1.809 1.816 3,094,753.094
2018-06-30 1.816 1.872 1.788 1.802 2,608,353.974
2018-07-01 1.907 1.970 1.732 1.942 2,866,247.758
2018-07-02 1.886 1.942 1.648 1.851 2,976,342.173
2018-07-03 1.879 1.949 1.648 1.858 2,526,772.082
2018-07-04 1.858 1.907 1.634 1.774 2,653,453.852
2018-07-05 1.774 1.802 1.718 1.774 2,646,530.686
2018-07-06 1.837 1.851 1.767 1.774 2,311,308.887
2018-07-07 1.774 1.823 1.760 1.781 2,241,474.072
2018-07-08 1.725 1.746 1.676 1.697 2,143,438.708
2018-07-09 1.557 1.606 1.522 1.564 2,372,206.627
2018-07-10 1.606 1.634 1.536 1.564 2,333,109.324
2018-07-11 1.508 1.529 1.452 1.480 2,059,675.114
2018-07-12 1.487 1.501 1.437 1.466 1,113,459.809
2018-07-13 1.466 1.473 1.234 1.318 2,144,885.277
2018-07-14 1.367 1.395 1.311 1.346 920,573.114
2018-07-15 1.437 1.437 1.262 1.346 2,888,993.313
2018-07-16 1.402 1.444 1.339 1.395 1,521,665.508
2018-07-17 1.339 1.409 1.276 1.346 2,551,932.156
2018-07-18 1.318 1.353 1.248 1.269 2,442,334.036
2018-07-19 1.213 1.220 1.094 1.178 3,118,220.447
2018-07-20 1.206 1.325 1.199 1.318 2,704,542.589
2018-07-21 1.304 1.318 1.227 1.255 1,566,356.208
2018-07-22 1.234 1.339 1.199 1.332 539,497.693
2018-07-23 1.423 1.437 1.262 1.388 346,666.065
2018-07-24 1.360 1.550 1.346 1.487 358,594.657
2018-07-25 1.452 1.837 1.395 1.585 626,460.116
2018-07-26 1.606 1.865 1.606 1.746 354,402.291
2018-07-27 1.746 1.830 1.711 1.781 123,805.722
2018-07-28 1.774 1.879 1.753 1.837 76,849.601
2018-07-29 1.802 1.816 1.641 1.767 168,459.300
2018-07-30 1.662 1.711 1.599 1.613 150,774.840
2018-07-31 1.269 1.269 1.269 1.269 1,265.270
2018-08-01 1.241 1.241 1.241 1.241 0.000
2018-08-02 1.262 1.585 1.199 1.199 4.810
2018-08-03 1.171 1.423 0.736 1.423 34.023
2018-08-04 1.430 1.430 0.968 1.017 73,065.970
2018-08-05 1.003 1.073 0.912 0.940 182,201.460
2018-08-06 0.870 0.905 0.841 0.870 113,459.558
2018-08-07 0.820 0.834 0.697 0.715 156,342.258
2018-08-08 0.729 0.785 0.722 0.757 235,374.277
2018-08-09 0.691 0.729 0.656 0.680 189,516.742
2018-08-10 0.637 0.642 0.599 0.613 90,623.581
2018-08-11 0.613 0.613 0.613 0.613 0.000
2018-08-12 0.565 0.565 0.506 0.506 3,355.640
2018-08-13 0.496 0.546 0.485 0.503 6,287.876
2018-08-14 0.509 0.660 0.509 0.560 3,149.183
2018-08-15 0.572 0.771 0.556 0.722 2,038.866
2018-08-16 0.799 1.122 0.778 1.059 16,957.558
2018-08-17 0.982 0.982 0.848 0.884 7,136.747
2018-08-18 0.898 0.954 0.855 0.940 3,656.256
2018-08-19 0.848 0.905 0.799 0.905 3,591.605
2018-08-20 0.933 1.164 0.926 1.164 797.661
2018-08-21 1.122 1.136 0.947 1.136 1.963
2018-08-22 1.157 1.157 0.638 0.638 7.854
2018-08-23 0.651 1.164 0.651 1.164 14.214
2018-08-24 1.150 38.924 0.642 1.066 867.004
2018-08-25 1.059 1.059 1.059 1.059 0.000
2018-08-26 1.108 1.108 1.108 1.108 0.000
2018-08-27 0.989 1.241 0.989 1.241 766.444
2018-08-28 1.213 1.213 1.136 1.136 90.954
2018-08-29 1.122 1.220 1.122 1.220 1.059
2018-08-30 1.213 1.227 1.171 1.171 8.688
2018-08-31 1.227 1.262 1.227 1.262 0.114
2018-09-01 1.262 1.262 0.106 0.106 6.122
2018-09-02 0.103 1.318 0.103 1.276 50.410
2018-09-03 1.297 1.318 1.297 1.318 616.041
2018-09-04 1.059 1.059 0.905 1.038 271.053
2018-09-05 1.045 1.613 1.045 1.613 353.185
2018-09-06 1.508 2.412 0.604 1.557 3,193.822
2018-09-07 1.423 1.423 0.947 1.332 4.158
2018-09-08 1.325 1.774 1.017 1.774 38.251
2018-09-09 1.795 1.795 1.227 1.227 7.980
2018-09-10 1.150 1.150 1.150 1.150 8.050
2018-09-11 1.136 1.255 0.514 1.255 109.536
2018-09-12 1.452 1.452 1.452 1.452 0.000
2018-09-13 0.877 0.891 0.729 0.729 143.285
2018-09-14 1.094 1.094 1.094 1.094 0.204
2018-09-15 1.087 1.108 0.729 0.729 7.910
2018-09-16 0.647 0.647 0.647 0.647 0.000
2018-09-17 0.688 1.066 0.688 0.961 17.039
2018-09-18 0.968 1.206 0.968 0.989 0.538
2018-09-19 0.982 0.989 0.982 0.989 0.000

Cryptocurrency Converter & Calculator

=