Rang 1274
EOS (EOS)
EOS
Zojuist geupdate
7.105 (3.75%)
Mrktkap.
€ 7.11 B
Vol. 24u
EOS 5.59 M (€ 39.3 M)
Open 24u
€ 6.848
Laag/Hoog 24u
€ 6.720 - € 7.338
Laatste trade
EOS 101.390 ( € 720.003) / Bitfinex
Grafiek aan het laden

Omschrijving

EOS.IO is software that introduces a blockchain architecture designed to enable vertical and horizontal scaling of decentralized applications (the “EOS.IO Software”). This is achieved through an operating system-like construct upon which applications can be built. The software provides accounts, authentication, databases, asynchronous communication and the scheduling of applications across multiple CPU cores and/or clusters. The resulting technology is a blockchain architecture that has the potential to scale to millions of transactions per second, eliminates user fees and allows for quick and easy deployment of decentralized applications. For more information, please read the EOS.IO Technical White Paper.

 

Facebook

Twitter Twitter

Reddit

Website live widget voor EOS (EOS)

EOS (EOS)
8.850 EUR (3.75%)
Rang

1274
MARKTKAPITALISATIE

8.85 B
Volume (24u)

39.3 M

Historische data voor EOS (EOS)

Cryptocurrency in EUR
Geopend/Gesloten in UTC tijd

Van: Naar:

Datum Geopend Hoog Laag Gesloten Volume
2017-06-29 0.682 0.790 0.387 0.548 9,013.974
2017-06-30 0.682 1.533 0.419 0.588 14,256.019
2017-07-01 0.732 1.084 0.516 0.677 81,178.125
2017-07-02 0.843 3.115 0.609 1.934 4,528,791.224
2017-07-03 2.409 5.540 1.611 2.707 14,148,944.125
2017-07-04 3.372 3.573 1.650 2.088 12,128,897.662
2017-07-05 2.601 2.690 1.682 1.843 5,232,213.903
2017-07-06 2.296 2.850 1.824 2.082 6,478,444.471
2017-07-07 2.593 2.673 1.689 1.708 4,812,115.670
2017-07-08 2.128 2.216 1.321 1.528 5,535,509.135
2017-07-09 1.903 2.015 1.334 1.431 3,489,886.564
2017-07-10 1.782 1.806 0.928 1.096 5,037,929.557
2017-07-11 1.365 1.477 0.902 0.986 5,628,487.562
2017-07-12 1.228 1.662 0.909 1.263 4,026,527.893
2017-07-13 1.574 1.622 1.018 1.102 2,509,186.055
2017-07-14 1.373 1.373 0.941 0.973 2,393,090.253
2017-07-15 1.212 1.220 0.825 0.831 2,649,227.103
2017-07-16 1.036 1.100 0.722 0.786 2,351,838.644
2017-07-17 0.979 1.277 0.773 0.973 3,165,326.687
2017-07-18 1.212 1.429 0.928 1.076 3,244,570.558
2017-07-19 1.341 1.445 0.896 0.935 2,949,935.684
2017-07-20 1.164 1.437 0.909 1.102 2,199,452.021
2017-07-21 1.373 1.590 1.083 1.154 2,749,762.903
2017-07-22 1.437 1.670 1.141 1.308 2,505,078.044
2017-07-23 1.630 1.750 1.160 1.231 3,327,592.590
2017-07-24 1.533 1.598 1.167 1.225 2,189,100.869
2017-07-25 1.525 1.533 0.986 1.076 3,234,090.747
2017-07-26 1.341 1.397 0.960 1.070 2,925,397.352
2017-07-27 1.333 1.558 1.057 1.231 3,421,320.891
2017-07-28 1.533 1.590 1.141 1.160 3,393,358.200
2017-07-29 1.445 1.501 1.031 1.167 3,100,915.524
2017-07-30 1.453 1.517 1.089 1.154 1,989,081.408
2017-07-31 1.437 1.453 1.057 1.109 2,526,256.298
2017-08-01 1.381 1.469 1.083 1.141 3,375,077.233
2017-08-02 1.421 1.549 1.089 1.134 2,288,005.935
2017-08-03 1.413 1.453 1.089 1.147 1,921,852.707
2017-08-04 1.429 1.485 1.096 1.147 2,188,709.284
2017-08-05 1.429 1.574 1.109 1.199 3,724,373.688
2017-08-06 1.493 1.509 1.128 1.134 2,598,072.739
2017-08-07 1.413 1.501 1.096 1.180 3,356,044.614
2017-08-08 1.469 1.590 1.154 1.199 4,152,667.208
2017-08-09 1.493 1.590 1.147 1.173 2,905,384.798
2017-08-10 1.461 1.533 1.154 1.186 2,994,669.655
2017-08-11 1.477 1.501 1.096 1.134 3,982,247.275
2017-08-12 1.413 1.469 1.031 1.064 3,200,944.852
2017-08-13 1.325 1.357 0.973 1.025 3,655,588.532
2017-08-14 1.277 1.357 0.973 1.038 3,128,461.569
2017-08-15 1.293 1.381 1.012 1.044 3,378,096.555
2017-08-16 1.301 1.317 0.999 1.025 2,746,572.865
2017-08-17 1.277 1.293 0.960 0.980 3,300,772.184
2017-08-18 1.220 1.228 0.870 0.902 3,097,837.896
2017-08-19 1.124 1.156 0.831 0.896 2,450,801.861
2017-08-20 1.116 1.140 0.857 0.877 2,203,612.093
2017-08-21 1.092 1.116 0.844 0.857 2,825,037.902
2017-08-22 1.068 1.068 0.799 0.819 2,944,728.451
2017-08-23 1.020 1.236 0.812 0.915 5,608,989.053
2017-08-24 1.140 1.140 0.857 0.883 2,453,936.867
2017-08-25 1.100 1.156 0.857 0.883 2,665,204.126
2017-08-26 1.100 1.116 0.857 0.877 2,052,142.277
2017-08-27 1.092 1.108 0.851 0.864 2,020,329.763
2017-08-28 1.076 1.092 0.831 0.857 2,280,443.271
2017-08-29 1.068 1.108 0.844 0.851 2,842,915.301
2017-08-30 1.060 1.084 0.786 0.806 3,774,574.880
2017-08-31 1.004 1.084 0.806 0.864 4,205,011.805
2017-09-01 1.076 1.084 0.825 0.851 3,570,679.865
2017-09-02 1.060 1.156 0.767 0.799 3,503,791.127
2017-09-03 0.996 1.068 0.780 0.838 3,150,445.251
2017-09-04 1.044 1.044 0.530 0.589 7,589,201.789
2017-09-05 0.734 0.785 0.484 0.595 4,982,363.649
2017-09-06 0.741 0.931 0.552 0.587 7,727,807.197
2017-09-07 0.731 0.819 0.549 0.633 6,630,671.496
2017-09-08 0.789 0.796 0.503 0.543 5,681,935.390
2017-09-09 0.676 0.681 0.488 0.527 2,207,308.518
2017-09-10 0.656 0.658 0.451 0.480 2,553,013.752
2017-09-11 0.598 0.613 0.458 0.474 1,782,647.851
2017-09-12 0.590 0.718 0.470 0.554 4,338,899.563
2017-09-13 0.690 0.690 0.426 0.469 3,618,383.546
2017-09-14 0.584 0.614 0.336 0.374 4,466,316.377
2017-09-15 0.466 0.544 0.332 0.420 2,928,728.940
2017-09-16 0.523 0.546 0.373 0.402 1,396,325.049
2017-09-17 0.501 0.521 0.366 0.402 2,271,838.699
2017-09-18 0.500 0.568 0.401 0.454 2,031,252.937
2017-09-19 0.566 0.572 0.417 0.419 1,647,168.464
2017-09-20 0.521 0.536 0.397 0.397 2,202,067.349
2017-09-21 0.495 0.505 0.350 0.366 2,651,452.921
2017-09-22 0.455 0.465 0.342 0.365 1,681,872.735
2017-09-23 0.454 0.486 0.360 0.373 1,744,077.895
2017-09-24 0.464 0.471 0.349 0.352 2,067,822.205
2017-09-25 0.438 0.464 0.338 0.367 2,012,838.760
2017-09-26 0.457 0.470 0.355 0.362 2,005,685.613
2017-09-27 0.451 0.517 0.359 0.407 3,927,286.196
2017-09-28 0.507 0.661 0.406 0.521 7,498,998.089
2017-09-29 0.649 0.677 0.450 0.461 5,541,806.328
2017-09-30 0.574 0.609 0.455 0.469 2,967,422.335
2017-10-01 0.584 0.585 0.427 0.457 2,432,952.211
2017-10-02 0.569 0.577 0.408 0.422 2,158,255.792
2017-10-03 0.526 0.537 0.390 0.407 1,831,282.313
2017-10-04 0.506 0.510 0.376 0.387 1,647,828.281
2017-10-05 0.482 0.499 0.371 0.390 2,203,448.389
2017-10-06 0.486 0.490 0.378 0.387 1,547,831.438
2017-10-07 0.482 0.488 0.368 0.380 1,426,952.867
2017-10-08 0.473 0.496 0.371 0.391 1,936,709.469
2017-10-09 0.487 0.487 0.338 0.360 2,182,011.553
2017-10-10 0.448 0.473 0.353 0.356 2,119,267.372
2017-10-11 0.443 0.504 0.352 0.392 2,801,178.324
2017-10-12 0.488 0.515 0.375 0.383 2,797,746.198
2017-10-13 0.477 0.495 0.353 0.378 2,605,810.484
2017-10-14 0.471 0.497 0.372 0.376 2,234,209.294
2017-10-15 0.469 0.475 0.363 0.370 1,797,336.456
2017-10-16 0.461 0.470 0.360 0.361 1,528,511.347
2017-10-17 0.451 0.456 0.346 0.355 1,645,544.214
2017-10-18 0.443 0.456 0.329 0.350 1,986,656.661
2017-10-19 0.436 0.477 0.350 0.365 2,514,468.456
2017-10-20 0.455 0.473 0.348 0.348 1,928,332.695
2017-10-21 0.433 0.434 0.330 0.341 2,243,456.190
2017-10-22 0.424 0.435 0.321 0.335 1,524,515.572
2017-10-23 0.417 0.421 0.309 0.317 1,937,699.491
2017-10-24 0.395 0.443 0.308 0.334 1,989,796.360
2017-10-25 0.415 0.424 0.313 0.325 1,476,487.951
2017-10-26 0.404 0.424 0.324 0.334 1,370,883.452
2017-10-27 0.417 0.420 0.323 0.336 1,204,278.884
2017-10-28 0.419 0.434 0.333 0.344 1,399,641.858
2017-10-29 0.428 0.545 0.343 0.430 5,338,658.667
2017-10-30 0.536 0.600 0.413 0.459 5,814,948.934
2017-10-31 0.572 0.628 0.430 0.504 4,409,504.146
2017-11-01 0.628 1.068 0.485 0.677 23,021,036.356
2017-11-02 0.843 1.044 0.590 0.715 21,946,661.224
2017-11-03 0.891 1.140 0.683 0.773 20,162,632.559
2017-11-04 0.963 1.044 0.670 0.715 13,013,773.189
2017-11-05 0.891 0.947 0.627 0.703 9,695,154.674
2017-11-06 0.875 0.875 0.581 0.588 8,742,023.150
2017-11-07 0.732 0.798 0.587 0.613 4,762,200.009
2017-11-08 0.764 0.955 0.608 0.722 11,694,835.806
2017-11-09 0.899 0.971 0.722 0.761 6,904,668.774
2017-11-10 0.947 0.955 0.634 0.664 7,093,805.946
2017-11-11 0.827 0.955 0.645 0.748 6,455,836.771
2017-11-12 0.931 0.955 0.657 0.703 6,006,950.109
2017-11-13 0.875 0.955 0.696 0.761 4,829,384.939
2017-11-14 0.947 1.357 0.761 1.083 20,164,759.348
2017-11-15 1.349 1.389 0.973 1.076 16,745,010.536
2017-11-16 1.341 1.501 1.006 1.076 18,877,427.067
2017-11-17 1.341 1.461 1.018 1.122 13,092,168.473
2017-11-18 1.397 1.598 1.064 1.238 13,787,520.882
2017-11-19 1.533 1.654 1.128 1.212 13,785,739.123
2017-11-20 1.509 1.646 1.180 1.283 12,338,911.644
2017-11-21 1.598 1.702 1.186 1.231 15,297,781.415
2017-11-22 1.533 1.598 1.134 1.218 11,493,164.399
2017-11-23 1.517 1.590 1.192 1.212 9,745,567.924
2017-11-24 1.509 1.533 1.102 1.212 8,612,241.566
2017-11-25 1.509 1.662 1.147 1.321 9,810,237.992
2017-11-26 1.646 2.176 1.244 1.586 2,185,640.499
2017-11-27 1.975 2.376 1.515 1.843 23,804,947.139
2017-11-28 2.296 2.457 1.747 1.779 21,470,098.543
2017-11-29 2.216 2.698 1.598 1.747 26,998,775.558
2017-11-30 2.176 2.392 1.573 1.831 19,775,902.889
2017-12-01 2.280 2.609 1.734 2.075 14,666,475.359
2017-12-02 2.585 3.195 2.037 2.520 27,861,222.931
2017-12-03 3.139 3.308 2.191 2.308 24,119,560.354
2017-12-04 2.874 3.372 2.198 2.604 26,613,496.759
2017-12-05 3.243 3.669 2.353 2.701 44,515,570.883
2017-12-06 3.364 4.111 2.681 2.881 44,023,956.268
2017-12-07 3.589 3.589 2.114 2.507 38,287,996.736
2017-12-08 3.123 3.613 2.275 2.720 25,477,120.650
2017-12-09 3.388 3.717 2.372 2.565 25,255,538.542
2017-12-10 3.195 3.219 2.191 2.366 16,998,776.363
2017-12-11 2.946 3.597 2.353 2.830 28,493,074.158
2017-12-12 3.524 4.721 2.726 3.274 44,761,424.607
2017-12-13 4.078 5.845 3.023 4.692 134,443,451.791
2017-12-14 5.845 6.985 4.538 5.285 113,435,383.454
2017-12-15 6.583 6.712 4.202 5.111 73,949,934.573
2017-12-16 6.367 7.458 5.086 5.382 66,574,351.599
2017-12-17 6.704 7.218 5.034 5.137 42,086,046.924
2017-12-18 6.399 7.201 4.654 5.724 56,333,347.612
2017-12-19 7.129 10.027 5.575 7.406 198,829,800.647
2017-12-20 9.225 9.393 6.246 6.729 64,511,453.597
2017-12-21 8.390 9.514 6.259 6.858 66,092,193.516
2017-12-22 8.550 8.558 2.024 4.957 150,444,720.553
2017-12-23 6.174 7.426 4.821 5.324 47,664,350.749
2017-12-24 6.631 6.760 4.325 5.150 33,263,271.531
2017-12-25 6.415 7.089 4.911 5.253 19,713,732.723
2017-12-26 6.543 6.993 5.189 5.543 25,669,652.744
2017-12-27 6.904 7.555 5.195 5.621 29,573,633.105
2017-12-28 7.001 7.033 4.679 5.221 24,104,981.330
2017-12-29 6.503 7.009 5.092 5.234 21,311,112.052
2017-12-30 6.519 6.575 4.202 4.563 25,499,506.444
2017-12-31 5.684 6.278 4.512 4.957 11,421,574.480
2018-01-01 6.174 6.383 4.641 4.924 10,430,247.955
2018-01-02 6.134 6.904 4.918 5.350 24,456,653.403
2018-01-03 6.664 7.571 5.053 6.078 23,687,712.624
2018-01-04 7.571 8.422 5.898 6.104 44,438,353.076
2018-01-05 7.603 7.908 5.485 5.988 25,374,597.312
2018-01-06 7.458 7.948 5.627 6.336 18,726,956.509
2018-01-07 7.892 8.743 6.291 6.549 25,085,063.815
2018-01-08 8.157 8.342 5.247 6.188 30,030,928.890
2018-01-09 7.707 7.820 5.672 5.949 13,453,683.957
2018-01-10 7.410 9.225 5.395 7.219 55,439,540.453
2018-01-11 8.992 10.003 5.743 7.264 74,737,033.145
2018-01-12 9.048 12.235 6.813 8.895 113,363,912.829
2018-01-13 11.079 14.989 8.656 10.313 189,586,560.122
2018-01-14 12.845 12.950 8.315 8.527 63,598,617.751
2018-01-15 10.622 11.802 8.173 8.237 39,704,065.843
2018-01-16 10.260 10.421 5.356 6.446 102,438,683.414
2018-01-17 8.028 8.478 4.834 6.542 66,639,106.278
2018-01-18 8.149 9.209 6.220 6.562 38,989,148.252
2018-01-19 8.173 9.176 6.278 7.135 31,372,469.733
2018-01-20 8.887 12.645 7.116 10.010 93,348,947.078
2018-01-21 12.452 12.500 7.735 8.682 96,188,745.240
2018-01-22 10.814 12.155 8.025 8.624 104,759,249.172
2018-01-23 10.742 11.176 7.477 8.302 75,985,886.287
2018-01-24 10.341 11.216 8.063 8.959 37,499,433.654
2018-01-25 11.159 12.115 8.682 9.185 58,479,305.900
2018-01-26 11.440 11.882 8.257 9.178 48,272,857.737
2018-01-27 11.432 11.834 8.934 9.269 24,865,625.163
2018-01-28 11.545 12.019 9.082 9.507 30,141,524.555
2018-01-29 11.842 11.922 8.573 8.727 30,827,678.945
2018-01-30 10.870 10.919 7.006 7.316 64,254,758.345
2018-01-31 9.120 9.835 6.645 7.722 41,015,124.331
2018-02-01 9.618 9.771 6.284 6.465 55,376,605.646
2018-02-02 8.052 8.904 5.421 6.594 68,582,470.660
2018-02-03 8.213 9.032 5.898 6.858 32,792,642.334
2018-02-04 8.542 8.711 5.401 5.730 32,154,657.103
2018-02-05 7.137 7.466 4.396 4.551 46,710,468.945
2018-02-06 5.668 6.800 3.738 5.343 52,718,983.251
2018-02-07 6.656 7.201 4.757 4.944 36,674,368.924
2018-02-08 6.158 7.057 4.924 5.356 26,735,780.605
2018-02-09 6.672 7.715 5.111 6.110 25,533,302.668
2018-02-10 7.611 7.948 5.414 5.737 24,434,946.866
2018-02-11 7.145 7.161 5.131 5.369 16,274,308.581
2018-02-12 6.688 7.507 5.369 5.885 22,342,011.767
2018-02-13 7.330 7.386 5.504 5.762 15,398,934.749
2018-02-14 7.177 7.964 5.762 6.349 24,754,077.751
2018-02-15 7.908 8.125 6.091 6.342 23,607,500.601
2018-02-16 7.900 7.988 6.020 6.342 18,018,910.421
2018-02-17 7.900 8.077 6.272 6.458 17,980,570.261
2018-02-18 8.044 8.069 5.737 5.840 25,178,338.434
2018-02-19 7.274 7.747 5.814 6.117 15,404,674.274
2018-02-20 7.619 7.868 5.659 5.724 18,566,972.242
2018-02-21 7.129 7.169 5.214 5.376 19,487,788.778
2018-02-22 6.696 6.945 4.886 5.015 23,201,292.216
2018-02-23 6.246 6.848 4.905 5.324 18,955,827.334
2018-02-24 6.631 6.792 4.911 5.092 15,783,375.956
2018-02-25 6.342 6.391 4.815 4.957 13,127,142.671
2018-02-26 6.174 6.688 4.763 5.150 19,805,894.081
2018-02-27 6.415 7.089 5.066 5.408 20,675,438.615
2018-02-28 6.736 7.330 5.266 5.279 16,360,523.049
2018-03-01 6.575 6.880 5.214 5.511 11,158,153.786
2018-03-02 6.864 6.985 5.105 5.169 12,609,526.774
2018-03-03 6.439 6.648 5.073 5.105 7,344,666.067
2018-03-04 6.359 6.551 4.989 5.253 10,243,441.528
2018-03-05 6.543 6.656 5.118 5.124 8,042,530.392
2018-03-06 6.383 6.383 4.525 4.596 19,502,330.559
2018-03-07 5.724 5.853 3.835 4.144 39,235,827.728
2018-03-08 5.162 5.379 3.790 3.932 20,056,949.238
2018-03-09 4.897 4.962 3.358 3.880 35,322,853.259
2018-03-10 4.833 5.178 3.616 3.635 22,412,625.039
2018-03-11 4.528 4.978 3.487 3.893 17,361,070.803
2018-03-12 4.849 4.962 3.597 3.687 15,352,931.194
2018-03-13 4.592 4.769 3.571 3.732 14,270,383.006
2018-03-14 4.648 4.841 3.326 3.403 14,765,133.013
2018-03-15 4.239 4.279 3.087 3.300 23,850,220.815
2018-03-16 4.111 4.271 3.133 3.249 12,875,570.627
2018-03-17 4.046 4.086 2.920 2.984 11,670,337.546
2018-03-18 3.717 3.830 2.507 2.978 31,708,238.005
2018-03-19 3.709 5.026 2.913 3.983 50,217,155.917
2018-03-20 4.962 5.098 3.442 3.822 54,273,866.318
2018-03-21 4.761 5.845 3.764 4.447 57,689,324.349
2018-03-22 5.540 5.821 3.958 4.441 62,164,526.169
2018-03-23 5.532 5.676 4.009 4.473 53,261,311.883
2018-03-24 5.572 5.684 4.177 4.196 27,152,496.143
2018-03-25 5.226 5.355 4.106 4.144 16,216,499.723
2018-03-26 5.162 5.226 3.390 3.726 57,686,152.700
2018-03-27 4.640 5.235 3.339 3.738 70,811,408.795
2018-03-28 4.656 5.218 3.622 3.996 31,823,620.970
2018-03-29 4.978 5.050 3.706 3.790 44,848,731.213
2018-03-30 4.721 4.962 3.674 3.874 38,684,502.228
2018-03-31 4.825 4.946 3.777 3.822 15,789,566.359
2018-04-01 4.761 4.809 3.300 3.610 31,406,176.861
2018-04-02 4.496 4.737 3.545 3.751 17,856,169.527
2018-04-03 4.673 4.937 3.700 3.880 16,909,512.841
2018-04-04 4.833 4.873 3.545 3.655 14,931,522.661
2018-04-05 4.552 5.146 3.487 4.080 33,394,029.865
2018-04-06 5.082 5.122 3.655 3.764 33,948,088.749
2018-04-07 4.689 4.825 3.726 3.803 9,712,066.731
2018-04-08 4.737 4.833 3.764 3.854 7,910,688.492
2018-04-09 4.801 4.889 3.706 3.777 14,787,039.394
2018-04-10 4.705 4.881 3.706 3.867 13,354,493.496
2018-04-11 4.817 7.145 3.848 5.492 140,265,458.298
2018-04-12 6.840 7.450 5.066 5.691 151,381,828.770
2018-04-13 7.089 7.683 5.543 5.685 87,199,529.047
2018-04-14 7.081 7.410 5.227 5.614 52,635,318.611
2018-04-15 6.993 7.073 5.034 5.498 51,908,306.499
2018-04-16 6.848 6.848 5.034 5.234 39,469,246.723
2018-04-17 6.519 7.306 5.214 5.479 54,096,860.903
2018-04-18 6.824 7.410 5.446 5.827 40,251,002.693
2018-04-19 7.258 7.611 5.737 6.110 40,750,730.439
2018-04-20 7.611 9.393 6.097 7.380 133,583,453.477
2018-04-21 9.193 9.337 6.587 7.180 82,819,505.039
2018-04-22 8.944 9.538 6.929 7.283 82,472,253.592
2018-04-23 9.072 9.658 7.238 7.490 60,384,095.028
2018-04-24 9.329 12.958 7.483 9.739 290,927,027.531
2018-04-25 12.131 12.460 8.618 9.320 267,146,744.606
2018-04-26 11.609 12.516 8.927 9.952 116,556,400.738
2018-04-27 12.396 14.371 9.520 10.706 173,350,125.862
2018-04-28 13.335 15.647 10.596 12.105 217,082,885.809
2018-04-29 15.077 18.481 12.079 13.800 345,310,783.334
2018-04-30 17.189 17.373 10.648 11.254 306,535,667.179
2018-05-01 14.018 15.278 10.261 12.079 217,692,866.427
2018-05-02 15.045 15.752 11.718 12.395 156,921,931.323
2018-05-03 15.439 15.535 10.867 11.389 155,797,658.740
2018-05-04 14.186 14.483 10.468 10.990 94,669,264.908
2018-05-05 13.688 14.973 10.970 11.454 85,397,708.445
2018-05-06 14.266 14.443 10.667 11.209 85,238,503.862
2018-05-07 13.961 14.788 10.712 11.473 129,260,888.399
2018-05-08 14.291 15.222 11.396 11.576 89,771,065.886
2018-05-09 14.419 14.523 10.951 11.467 75,724,926.441
2018-05-10 14.283 15.053 11.164 11.164 92,995,355.756
2018-05-11 13.905 14.170 8.972 9.552 288,532,499.814
2018-05-12 11.898 12.155 7.780 8.992 232,408,677.432
2018-05-13 11.200 12.139 8.643 9.404 98,448,933.444
2018-05-14 11.713 11.818 8.341 8.895 116,519,794.201
2018-05-15 11.079 11.553 7.992 8.250 83,432,499.893
2018-05-16 10.276 10.493 7.625 8.166 91,989,864.443
2018-05-17 10.172 11.200 7.735 7.883 108,561,131.560
2018-05-18 9.819 10.598 7.677 8.321 97,839,588.015
2018-05-19 10.365 10.710 8.038 8.457 42,029,318.846
2018-05-20 10.533 11.392 8.334 8.992 63,808,870.501
2018-05-21 11.200 11.368 8.450 8.656 49,247,841.506
2018-05-22 10.782 10.798 7.696 7.806 76,691,617.125
2018-05-23 9.722 9.907 6.742 6.877 138,993,115.854
2018-05-24 8.566 10.341 6.665 8.218 136,192,677.317
2018-05-25 10.236 10.268 7.451 7.851 94,944,239.632
2018-05-26 9.779 10.333 7.638 7.870 54,673,412.454
2018-05-27 9.803 10.092 7.696 8.018 45,904,458.608
2018-05-28 9.987 10.421 7.283 7.419 96,392,571.339
2018-05-29 9.241 10.027 6.903 7.825 131,913,056.878
2018-05-30 9.746 10.148 7.528 7.657 77,990,651.567
2018-05-31 9.538 10.196 7.619 7.883 60,170,051.574
2018-06-01 9.819 9.915 7.664 7.883 57,740,819.843
2018-06-02 9.819 12.476 7.806 9.423 217,514,048.959
2018-06-03 11.738 12.380 9.185 9.359 110,929,252.249
2018-06-04 11.657 11.930 8.540 8.656 97,333,135.453
2018-06-05 10.782 11.465 8.276 9.120 94,170,650.770
2018-06-06 11.360 11.457 8.598 8.966 66,193,321.183
2018-06-07 11.168 11.738 8.811 9.410 69,660,133.480
2018-06-08 11.721 11.874 8.740 9.030 92,828,819.350
2018-06-09 11.248 12.019 8.998 9.095 78,891,978.553
2018-06-10 11.328 11.328 6.478 7.097 232,063,068.901
2018-06-11 8.839 9.185 6.710 7.283 89,143,906.946
2018-06-12 9.072 9.088 6.181 6.433 67,270,644.077
2018-06-13 8.012 8.277 5.865 6.446 87,952,674.517
2018-06-14 8.028 9.353 6.085 7.251 108,224,329.327
2018-06-15 9.032 9.032 6.678 6.794 65,301,580.663
2018-06-16 8.462 8.679 6.523 6.794 44,641,081.435
2018-06-17 8.462 8.631 6.620 6.665 23,047,888.236
2018-06-18 8.301 8.759 6.529 6.916 36,714,051.825
2018-06-19 8.614 8.759 6.736 6.897 29,212,567.648
2018-06-20 8.590 8.703 6.574 6.723 40,270,993.679
2018-06-21 8.374 8.735 6.562 6.710 30,897,310.303
2018-06-22 8.358 8.390 5.311 5.498 108,112,972.168
2018-06-23 6.840 7.049 5.169 5.395 40,211,483.579
2018-06-24 6.720 6.776 4.447 5.189 119,322,000.466
2018-06-25 6.463 6.816 4.970 5.272 56,045,099.446
2018-06-26 6.567 6.623 4.731 4.744 47,668,820.954
2018-06-27 5.909 6.631 4.679 5.150 50,775,088.910
2018-06-28 6.415 6.479 4.705 4.757 39,905,927.981
2018-06-29 5.925 6.391 4.538 4.995 47,844,958.458
2018-06-30 6.222 6.680 4.995 5.234 41,454,777.136
2018-07-01 6.519 6.623 5.008 5.240 23,070,853.380
2018-07-02 6.527 7.378 5.098 5.788 60,896,270.079
2018-07-03 7.210 7.579 5.621 5.679 60,206,541.027
2018-07-04 7.073 7.571 5.492 5.743 42,013,792.818
2018-07-05 7.153 7.386 5.588 5.704 39,143,322.738
2018-07-06 7.105 7.129 5.363 5.562 34,152,672.669
2018-07-07 6.929 7.169 5.401 5.711 20,219,971.905
2018-07-08 7.113 7.234 5.601 5.614 19,712,912.251
2018-07-09 6.993 7.017 4.789 4.957 43,962,387.889
2018-07-10 6.174 6.254 4.551 4.602 58,675,778.898
2018-07-11 5.732 5.949 4.357 4.615 43,171,670.206
2018-07-12 5.748 5.756 4.228 4.460 41,471,925.944
2018-07-13 5.556 5.813 4.312 4.447 33,116,560.461
2018-07-14 5.540 5.700 4.377 4.473 17,708,075.644
2018-07-15 5.572 6.037 4.435 4.770 27,579,137.794
2018-07-16 5.941 6.567 4.667 5.221 49,302,387.679
2018-07-17 6.503 7.210 5.053 5.659 61,281,894.752
2018-07-18 7.049 7.507 5.446 5.543 63,469,174.809
2018-07-19 6.904 7.025 5.253 5.427 45,895,775.477
2018-07-20 6.760 6.864 4.970 5.060 62,930,585.213
2018-07-21 6.302 6.623 4.892 5.156 25,198,757.263
2018-07-22 6.423 6.656 4.963 5.060 28,789,578.966
2018-07-23 6.302 6.768 5.021 5.111 42,080,358.751
2018-07-24 6.367 6.977 4.970 5.537 59,226,714.887
2018-07-25 6.896 7.193 5.388 5.498 43,553,926.448
2018-07-26 6.848 7.121 5.285 5.356 33,246,862.329
2018-07-27 6.672 6.848 5.169 5.434 34,696,549.293
2018-07-28 6.768 6.784 5.240 5.395 12,881,903.283
2018-07-29 6.720 6.792 5.247 5.376 11,926,254.622
2018-07-30 6.696 6.704 4.783 4.989 45,988,362.602
2018-07-31 6.214 6.214 4.576 4.725 34,582,063.748
2018-08-01 5.885 5.949 4.396 4.660 35,811,374.351
2018-08-02 5.805 5.885 4.447 4.525 23,861,951.221
2018-08-03 5.636 5.821 4.409 4.628 22,135,746.529
2018-08-04 5.764 5.861 4.435 4.499 15,564,219.071
2018-08-05 5.604 5.708 4.441 4.531 12,104,332.568
2018-08-06 5.644 5.748 4.473 4.551 12,710,450.718
2018-08-07 5.668 5.805 4.190 4.235 31,473,533.254
2018-08-08 5.275 5.275 3.429 3.603 71,359,179.406
2018-08-09 4.488 4.769 3.487 3.713 33,621,810.969
2018-08-10 4.624 4.665 3.326 3.377 50,614,174.635
2018-08-11 4.207 4.279 3.107 3.197 44,425,500.095
2018-08-12 3.982 4.151 3.152 3.197 24,568,575.366
2018-08-13 3.982 4.151 2.881 2.952 33,963,570.600
2018-08-14 3.677 3.693 2.694 2.946 32,534,907.190
2018-08-15 3.669 3.950 2.939 2.984 30,034,908.449
2018-08-16 3.717 3.862 2.849 2.907 21,318,358.575
2018-08-17 3.621 4.488 2.894 3.597 46,230,862.501
2018-08-18 4.480 4.536 3.100 3.274 42,402,180.937
2018-08-19 4.078 4.319 3.184 3.410 24,501,080.580
2018-08-20 4.247 4.295 3.004 3.029 30,973,983.405
2018-08-21 3.773 3.990 3.004 3.158 21,871,922.667
2018-08-22 3.934 4.303 2.900 3.036 45,376,834.713
2018-08-23 3.781 3.974 3.010 3.158 17,901,197.369
2018-08-24 3.934 4.111 3.075 3.255 24,243,179.129
2018-08-25 4.054 4.070 3.165 3.249 10,708,000.435
2018-08-26 4.046 4.062 3.107 3.191 11,265,546.070
2018-08-27 3.974 4.359 3.165 3.468 29,380,218.165
2018-08-28 4.319 4.849 3.416 3.809 41,078,459.071
2018-08-29 4.745 5.218 3.732 3.951 59,863,622.444
2018-08-30 4.921 5.034 3.706 3.912 38,554,820.872
2018-08-31 4.873 5.210 3.829 4.125 36,944,905.419
2018-09-01 5.138 5.483 4.125 4.293 42,340,758.176
2018-09-02 5.347 5.379 4.074 4.280 28,294,934.982
2018-09-03 5.331 5.403 4.106 4.170 21,284,737.199
2018-09-04 5.194 5.347 4.074 4.177 27,588,264.068
2018-09-05 5.202 5.299 3.307 3.326 72,494,765.731
2018-09-06 4.143 4.207 3.120 3.371 46,921,888.318
2018-09-07 4.199 4.279 3.165 3.261 31,628,725.993
2018-09-08 4.062 4.135 2.971 3.055 18,058,580.849
2018-09-09 3.805 4.151 3.004 3.184 24,969,939.826
2018-09-10 3.966 4.111 3.145 3.242 15,051,855.920
2018-09-11 4.038 4.086 3.049 3.216 19,835,159.087
2018-09-12 4.006 4.014 3.075 3.184 18,322,351.909
2018-09-13 3.966 4.456 3.178 3.474 38,890,113.490
2018-09-14 4.327 4.448 3.307 3.371 26,952,296.954
2018-09-15 4.199 4.440 3.358 3.442 14,241,336.272
2018-09-16 4.287 4.408 3.352 3.487 11,479,753.505
2018-09-17 4.343 4.400 2.997 3.120 41,269,558.657
2018-09-18 3.886 4.231 3.068 3.261 33,696,758.503
2018-09-19 4.062 4.311 3.165 3.384 25,243,685.619
2018-09-20 4.215 4.777 3.339 3.719 33,761,923.543
2018-09-21 4.632 4.994 3.635 3.990 50,069,656.680
2018-09-22 4.970 5.066 3.726 3.829 26,954,536.185
2018-09-23 4.769 4.946 3.751 3.887 16,533,411.100
2018-09-24 4.841 4.849 3.603 3.655 21,229,925.818
2018-09-25 4.552 4.552 3.223 3.493 43,102,483.280
2018-09-26 4.351 4.640 3.377 3.577 23,474,232.168
2018-09-27 4.456 4.793 3.448 3.751 25,954,154.345
2018-09-28 4.673 4.857 3.642 3.713 33,442,897.856
2018-09-29 4.624 4.681 3.513 3.706 14,700,484.009
2018-09-30 4.616 4.777 3.435 3.687 29,141,344.074
2018-10-01 4.592 4.697 3.551 3.700 19,488,074.102
2018-10-02 4.608 4.640 3.564 3.622 12,949,370.862
2018-10-03 4.512 4.568 3.487 3.622 12,704,848.334
2018-10-04 4.512 4.737 3.610 3.738 19,813,649.409
2018-10-05 4.656 4.761 3.648 3.758 14,111,202.826
2018-10-06 4.681 4.705 3.655 3.693 6,552,383.066
2018-10-07 4.600 4.656 3.629 3.713 9,153,952.148
2018-10-08 4.624 4.849 3.693 3.829 22,169,967.836
2018-10-09 4.769 4.801 3.764 3.816 9,003,900.956
2018-10-10 4.753 4.785 3.738 3.816 9,154,808.928
2018-10-11 4.753 4.753 3.223 3.281 44,284,778.108
2018-10-12 4.086 4.271 3.229 3.352 12,283,390.970
2018-10-13 4.175 4.287 3.332 3.416 4,475,417.455
2018-10-14 4.255 4.279 3.332 3.352 5,108,669.110
2018-10-15 4.175 4.881 3.319 3.603 45,866,047.012
2018-10-16 4.488 4.552 3.526 3.590 6,916,334.764
2018-10-17 4.472 4.512 3.545 3.584 4,114,987.909
2018-10-18 4.464 4.552 3.468 3.519 9,502,544.570
2018-10-19 4.384 4.400 3.435 3.481 9,680,928.788
2018-10-20 4.335 4.424 3.468 3.513 4,616,673.751
2018-10-21 4.375 4.536 3.487 3.551 6,104,034.465
2018-10-22 4.424 4.464 3.500 3.519 3,645,530.155
2018-10-23 4.384 4.440 3.487 3.539 5,545,056.400
2018-10-24 4.408 4.432 3.493 3.500 6,444,715.648
2018-10-25 4.359 4.392 3.461 3.500 3,114,435.888
2018-10-26 4.359 4.424 3.468 3.513 5,116,684.895
2018-10-27 4.375 4.384 3.481 3.493 1,720,034.824
2018-10-28 4.351 4.392 3.487 3.506 2,196,695.110
2018-10-29 4.367 4.375 3.255 3.319 15,926,372.264
2018-10-30 4.135 4.159 3.294 3.313 2,378,502.353
2018-10-31 4.127 4.263 3.274 3.384 6,901,743.403
2018-11-01 4.215 4.263 3.371 3.410 2,495,738.783
2018-11-02 4.247 4.351 3.410 3.481 6,221,623.653
2018-11-03 4.335 4.343 3.403 3.429 4,322,777.606
2018-11-04 4.271 4.504 3.416 3.571 9,324,569.753
2018-11-05 4.448 4.464 3.493 3.551 4,527,279.649
2018-11-06 4.424 4.648 3.539 3.726 11,305,861.555
2018-11-07 4.640 4.681 3.622 3.655 7,174,384.720
2018-11-08 4.552 4.576 3.545 3.564 7,537,615.091
2018-11-09 4.440 4.480 3.461 3.487 8,013,864.841
2018-11-10 4.343 4.392 3.481 3.500 3,414,929.922
2018-11-11 4.359 4.432 3.410 3.539 4,402,597.908
2018-11-12 4.408 4.432 3.474 3.519 3,521,265.306
2018-11-13 4.384 4.392 3.313 3.410 9,464,542.195
2018-11-14 4.247 4.279 2.875 3.062 44,234,815.170
2018-11-15 3.813 3.862 2.759 3.068 27,558,139.802
2018-11-16 3.822 3.854 2.907 2.959 9,150,273.668
2018-11-17 3.685 3.725 2.920 2.984 3,417,782.240
2018-11-18 3.717 3.789 2.952 2.997 5,409,507.620
2018-11-19 3.733 3.733 2.604 2.662 38,865,231.120
2018-11-20 3.316 3.412 2.230 2.456 52,988,575.906
2018-11-21 3.059 3.179 2.340 2.475 16,811,438.695
2018-11-22 3.083 3.139 2.262 2.275 8,984,644.702
2018-11-23 2.834 2.995 2.198 2.359 20,667,785.462
2018-11-24 2.938 3.011 2.056 2.127 21,103,671.857
2018-11-25 2.649 2.818 1.979 2.191 30,180,598.430
2018-11-26 2.730 2.778 2.005 2.088 14,891,457.192
2018-11-27 2.601 2.601 1.843 1.966 16,539,792.923
2018-11-28 2.449 2.730 1.966 2.127 14,830,201.305
2018-11-29 2.649 2.665 1.876 1.959 16,239,929.565
2018-11-30 2.441 2.473 1.811 1.863 13,189,573.057
2018-12-01 2.320 2.465 1.818 1.914 7,725,199.288
2018-12-02 2.384 2.449 1.818 1.850 5,549,264.600
2018-12-03 2.304 2.312 1.631 1.669 9,798,548.167
2018-12-04 2.079 2.128 1.482 1.592 16,087,508.484
2018-12-05 1.983 1.991 1.399 1.412 20,656,874.774
2018-12-06 1.758 1.822 1.186 1.192 23,716,911.724
2018-12-07 1.485 1.509 0.999 1.134 27,707,582.625
2018-12-08 1.413 1.598 1.057 1.199 20,662,722.190
2018-12-09 1.493 1.742 1.141 1.321 17,000,555.524
2018-12-10 1.646 1.710 1.225 1.257 18,058,520.545
2018-12-11 1.566 1.582 1.154 1.199 10,790,483.369
2018-12-12 1.493 1.678 1.180 1.296 13,598,280.266
2018-12-13 1.614 1.630 1.186 1.205 11,884,342.256
2018-12-14 1.501 1.541 1.141 1.192 8,567,152.426
2018-12-15 1.485 1.525 1.167 1.192 4,087,736.270

Cryptocurrency Converter & Calculator

=