Rang 1509
Vechain (VEN)
VEN
Zojuist geupdate
2.922 (6.74%)
Mrktkap.
€ 2.92 B
Vol. 24u
VEN 7,099.100 (€ 20,151.832)
Open 24u
€ 2.738
Laag/Hoog 24u
€ 2.730 - € 2.995
Laatste trade
VEN 57.700 ( € 168.526) / HitBTC
Grafiek aan het laden

Omschrijving

VeChain is a blockchain decentralized for products and information, building a trust-free and distributed business ecosystem based on the blockchain technology.

Facebook

Twitter Twitter

Reddit

Website live widget voor Vechain (VEN)

Vechain (VEN)
3.640 EUR (6.74%)
Rang

1509
MARKTKAPITALISATIE

3.64 B
Volume (24u)

20,151.832

Historische data voor Vechain (VEN)

Cryptocurrency in EUR
Geopend/Gesloten in UTC tijd

Van: Naar:

Datum Geopend Hoog Laag Gesloten Volume
2017-08-28 0.204 0.223 0.160 0.179 148.898
2017-08-29 0.239 0.239 0.192 0.192 96.006
2017-08-30 0.247 0.247 0.195 0.195 15.469
2017-08-31 0.246 0.246 0.198 0.198 0.000
2017-09-01 0.248 0.248 0.199 0.199 0.000
2017-09-02 0.223 0.223 0.179 0.179 0.000
2017-09-03 0.224 0.224 0.179 0.179 0.000
2017-09-04 0.193 0.193 0.155 0.155 0.000
2017-09-05 0.202 0.202 0.162 0.162 0.000
2017-09-06 0.215 0.215 0.173 0.173 0.000
2017-09-07 0.213 0.213 0.171 0.171 0.000
2017-09-08 0.195 0.195 0.156 0.156 0.000
2017-09-09 0.195 0.195 0.116 0.116 26.188
2017-09-10 0.120 0.120 0.096 0.096 0.096
2017-09-11 0.096 0.096 0.077 0.077 26.085
2017-09-12 0.024 0.118 0.019 0.095 413.533
2017-09-13 0.111 0.111 0.046 0.050 23,737.771
2017-09-14 0.050 0.054 0.030 0.042 20,715.407
2017-09-15 0.061 0.098 0.040 0.042 5,046.204
2017-09-16 0.051 0.160 0.037 0.045 7,569.071
2017-09-17 0.057 0.099 0.005 0.042 5,250.367
2017-09-18 0.061 0.065 0.025 0.043 1,634.994
2017-09-19 0.051 0.057 0.035 0.036 473.160
2017-09-20 0.046 0.056 0.034 0.044 12,709.883
2017-09-21 0.050 0.054 0.039 0.041 32,900.913
2017-09-22 0.053 0.053 0.040 0.042 28,752.083
2017-09-23 0.057 0.062 0.044 0.046 68,292.344
2017-09-24 0.056 0.070 0.043 0.056 58,050.444
2017-09-25 0.073 0.100 0.054 0.062 60,976.305
2017-09-26 0.076 0.081 0.061 0.063 61,092.673
2017-09-27 0.084 0.124 0.066 0.096 104,249.563
2017-09-28 0.116 0.117 0.078 0.088 85,087.433
2017-09-29 0.106 61.755 0.072 0.098 110,573.485
2017-09-30 0.126 0.135 0.084 0.104 102,718.812
2017-10-01 0.130 0.146 0.100 0.113 148,977.366
2017-10-02 0.138 0.272 0.110 0.202 701,832.604
2017-10-03 0.248 0.340 0.163 0.246 869,629.680
2017-10-04 0.306 9,102.290 0.188 0.195 284,144.325
2017-10-05 0.246 0.283 0.171 0.214 241,164.732
2017-10-06 0.278 0.280 0.194 0.199 128,984.194
2017-10-07 0.250 1.028 0.176 0.197 213,904.811
2017-10-08 0.244 22,166.119 0.161 0.165 143,122.189
2017-10-09 0.198 0.249 0.144 0.178 218,353.198
2017-10-10 0.223 0.223 0.153 0.170 178,550.881
2017-10-11 0.215 0.218 0.146 0.151 112,051.666
2017-10-12 0.188 0.196 0.131 0.142 189,398.448
2017-10-13 0.197 0.209 0.116 0.129 173,831.794
2017-10-14 0.162 0.194 0.129 0.152 85,756.525
2017-10-15 0.188 0.191 0.130 0.144 102,710.453
2017-10-16 0.178 0.185 0.129 0.146 92,085.449
2017-10-17 0.172 0.188 0.128 0.151 104,919.138
2017-10-18 0.186 0.241 0.141 0.188 302,527.763
2017-10-19 0.229 2.738 0.167 0.192 298,379.286
2017-10-20 0.236 339,000.463 0.152 0.164 176,343.394
2017-10-21 0.202 0.218 0.155 0.162 76,468.952
2017-10-22 0.198 0.208 0.150 0.158 114,009.878
2017-10-23 0.191 0.203 0.148 0.155 155,264.955
2017-10-24 0.200 0.206 0.151 0.156 143,425.432
2017-10-25 0.195 0.204 0.142 0.147 109,787.549
2017-10-26 0.183 0.191 0.137 0.141 117,683.093
2017-10-27 0.176 0.177 0.105 0.134 170,679.933
2017-10-28 0.165 0.169 0.122 0.123 83,535.825
2017-10-29 0.159 0.173 0.127 0.132 107,131.556
2017-10-30 0.166 0.180 0.129 0.139 112,224.013
2017-10-31 0.171 0.179 0.118 0.139 136,133.358
2017-11-01 0.165 0.168 0.113 0.119 139,524.155
2017-11-02 0.146 0.171 0.105 0.114 131,340.998
2017-11-03 0.146 0.163 0.117 0.131 115,682.662
2017-11-04 0.160 0.186 0.127 0.142 126,400.642
2017-11-05 0.174 0.179 0.134 0.134 108,243.366
2017-11-06 0.167 0.210 0.134 0.147 273,399.493
2017-11-07 0.180 0.199 0.143 0.158 140,600.405
2017-11-08 0.207 0.222 0.147 0.172 62,722.265
2017-11-09 0.223 0.228 0.169 0.177 77,148.672
2017-11-10 0.204 0.209 0.144 0.153 96,711.095
2017-11-11 0.202 0.215 0.152 0.153 80,134.354
2017-11-12 0.186 0.190 0.133 0.136 140,405.911
2017-11-13 0.175 0.185 0.137 0.141 59,156.698
2017-11-14 0.187 0.199 0.145 0.153 90,408.521
2017-11-15 0.189 0.216 0.149 0.173 197,988.763
2017-11-16 0.215 0.263 0.166 0.176 902,700.510
2017-11-17 0.220 0.227 0.161 0.169 347,229.506
2017-11-18 0.220 0.230 0.166 0.170 183,013.519
2017-11-19 0.217 0.224 0.154 0.159 236,514.593
2017-11-20 0.206 0.228 0.163 0.172 382,274.779
2017-11-21 0.210 0.216 0.155 0.174 354,097.052
2017-11-22 0.229 0.232 0.165 0.169 362,025.732
2017-11-23 0.225 0.228 0.150 0.152 450,832.144
2017-11-24 0.219 0.223 0.156 0.165 378,821.306
2017-11-25 0.202 0.214 0.152 0.165 348,020.941
2017-11-26 0.208 0.215 0.157 0.157 483,346.338
2017-11-27 0.198 0.210 0.152 0.158 386,921.366
2017-11-28 0.193 0.240 0.149 0.173 542,945.541
2017-11-29 0.197 0.211 0.145 0.149 530,543.916
2017-11-30 0.189 0.207 0.141 0.163 419,337.679
2017-12-01 0.216 0.273 0.159 0.214 1,403,405.968
2017-12-02 0.265 0.299 0.195 0.237 1,091,227.748
2017-12-03 0.299 0.367 0.220 0.286 1,429,454.135
2017-12-04 0.359 0.404 0.263 0.325 1,380,494.450
2017-12-05 0.393 0.565 0.270 0.442 3,309,892.399
2017-12-06 0.512 0.515 0.346 0.373 1,475,337.036
2017-12-07 0.463 0.501 0.281 0.298 980,641.249
2017-12-08 0.392 0.523 0.314 0.366 941,852.976
2017-12-09 0.477 0.491 0.316 0.361 608,042.742
2017-12-10 0.414 0.414 0.282 0.300 668,247.870
2017-12-11 0.439 0.520 0.334 0.371 1,092,729.016
2017-12-12 0.590 0.614 0.373 0.378 1,251,518.249
2017-12-13 0.501 0.526 0.322 0.355 860,026.791
2017-12-14 0.438 0.576 0.291 0.442 1,648,917.280
2017-12-15 0.543 0.745 0.383 0.559 3,156,209.211
2017-12-16 0.705 0.756 0.472 0.601 1,671,266.340
2017-12-17 0.775 1.052 0.565 0.806 4,119,991.946
2017-12-18 1.100 2.264 0.793 1.083 12,567,989.731
2017-12-19 1.389 1.445 0.883 0.902 4,831,773.713
2017-12-20 1.108 1.268 0.754 0.993 4,300,029.213
2017-12-21 1.220 1.268 0.683 0.980 4,296,289.899
2017-12-22 1.020 1.060 0.735 0.825 2,384,400.219
2017-12-23 1.092 1.220 0.825 0.883 2,480,392.231
2017-12-24 1.044 1.092 0.819 0.831 1,314,925.204
2017-12-25 1.108 1.132 0.819 0.870 1,924,399.261
2017-12-26 1.140 1.228 0.786 0.935 2,365,109.830
2017-12-27 1.148 2.055 0.883 1.276 8,280,128.358
2017-12-28 1.549 1.614 1.102 1.205 4,239,376.435
2017-12-29 1.549 1.951 1.218 1.547 5,989,199.075
2017-12-30 1.806 1.887 1.192 1.321 6,996,820.200
2017-12-31 1.766 1.871 1.366 1.470 3,151,762.229
2018-01-01 1.871 1.975 1.457 1.566 4,009,911.113
2018-01-02 2.232 2.240 1.489 1.682 7,027,653.791
2018-01-03 2.280 2.922 1.798 2.314 19,676,024.006
2018-01-04 2.882 3.107 2.095 2.462 16,199,475.849
2018-01-05 3.139 3.227 2.056 2.314 18,089,852.653
2018-01-06 2.995 3.974 2.366 3.049 17,413,130.075
2018-01-07 4.199 4.464 2.888 2.907 9,045,127.125
2018-01-08 3.677 3.862 2.540 2.746 9,818,764.509
2018-01-09 3.878 4.022 2.862 3.010 9,807,400.518
2018-01-10 3.629 5.283 2.456 4.106 32,946,104.336
2018-01-11 4.665 5.668 3.094 4.125 33,893,578.252
2018-01-12 5.660 5.740 2.675 4.003 16,653,350.440
2018-01-13 5.475 5.748 3.261 3.751 21,521,436.631
2018-01-14 4.584 5.660 3.635 3.874 25,606,140.778
2018-01-15 4.536 5.026 3.403 3.945 14,337,056.559
2018-01-16 4.038 4.255 2.649 3.184 19,492,682.145
2018-01-17 3.805 4.022 2.907 3.145 14,023,759.813
2018-01-18 3.870 4.793 3.062 3.474 22,676,215.205
2018-01-19 4.432 4.793 3.500 3.829 15,254,694.678
2018-01-20 5.291 6.607 4.228 5.260 39,570,935.319
2018-01-21 5.973 6.463 4.402 5.156 31,927,073.013
2018-01-22 6.134 7.129 4.834 5.330 59,007,005.510
2018-01-23 6.543 6.607 4.570 4.950 32,970,714.027
2018-01-24 6.648 7.250 4.712 4.841 32,257,063.023
2018-01-25 5.957 7.041 4.389 4.435 22,902,646.968
2018-01-26 5.556 6.222 3.958 4.679 30,956,418.311
2018-01-27 6.174 6.350 4.435 4.512 20,234,690.578
2018-01-28 6.238 6.447 4.306 4.377 21,747,335.644
2018-01-29 5.178 5.403 4.067 4.125 16,988,973.069
2018-01-30 4.673 5.194 3.519 3.816 21,636,970.569
2018-01-31 4.962 5.355 3.403 4.093 22,551,064.049
2018-02-01 4.713 4.729 3.023 3.377 20,598,332.116
2018-02-02 3.765 4.159 2.733 3.165 16,316,552.049
2018-02-03 4.167 4.681 3.229 3.539 16,380,302.822
2018-02-04 3.757 3.846 2.830 2.894 13,591,287.374
2018-02-05 3.027 3.252 2.017 2.262 15,144,240.842
2018-02-06 3.179 3.557 2.275 2.662 18,581,219.675
2018-02-07 3.195 3.348 2.430 2.475 13,956,562.141
2018-02-08 3.332 3.468 2.656 2.739 3,650,831.816
2018-02-09 3.669 3.854 2.868 3.004 6,109,554.301
2018-02-10 3.629 3.797 2.752 2.823 6,532,761.190
2018-02-11 3.356 3.356 2.475 2.565 6,123,990.627
2018-02-12 3.404 3.549 2.726 2.778 4,962,841.961
2018-02-13 3.364 3.412 2.585 2.701 4,839,505.437
2018-02-14 3.685 4.030 2.888 3.229 7,930,785.470
2018-02-15 4.054 4.841 3.158 3.842 18,105,530.919
2018-02-16 4.833 4.889 3.590 3.655 11,593,140.964
2018-02-17 4.737 4.921 3.784 3.861 8,989,115.494
2018-02-18 4.512 4.528 3.358 3.448 5,956,593.103
2018-02-19 4.424 5.210 3.532 4.164 13,229,809.068
2018-02-20 4.897 5.379 3.919 4.028 18,509,954.786
2018-02-21 4.761 4.889 3.648 3.829 11,093,739.870
2018-02-22 4.576 4.713 3.442 3.526 8,946,267.319
2018-02-23 4.665 4.889 3.532 3.848 8,474,545.655
2018-02-24 4.681 4.753 3.551 3.577 7,675,988.472
2018-02-25 4.496 4.753 3.590 3.777 7,481,190.128
2018-02-26 4.857 4.873 3.287 3.616 14,997,641.582
2018-02-27 4.520 4.528 3.287 3.339 8,494,555.360
2018-02-28 4.062 4.295 2.881 2.939 8,710,598.890
2018-03-01 3.741 4.255 2.939 3.178 8,824,435.351
2018-03-02 3.894 3.982 2.907 2.907 6,762,897.963
2018-03-03 3.621 3.765 2.797 2.849 7,012,774.534
2018-03-04 3.589 3.942 2.862 2.939 6,276,457.362
2018-03-05 3.597 3.805 2.881 3.017 5,170,866.573
2018-03-06 3.605 4.103 2.694 3.087 10,976,992.708
2018-03-07 3.541 3.661 2.482 2.636 8,968,374.930
2018-03-08 3.059 3.107 2.301 2.359 5,286,639.364
2018-03-09 3.059 3.091 2.224 2.391 6,405,479.810
2018-03-10 2.794 2.874 2.217 2.237 2,887,777.667
2018-03-11 2.946 3.123 2.308 2.482 3,270,663.928
2018-03-12 2.995 3.300 2.359 2.585 12,089,173.046
2018-03-13 3.187 3.524 2.540 2.752 6,853,410.592
2018-03-14 3.051 3.219 2.378 2.462 6,471,581.129
2018-03-15 3.059 3.123 2.314 2.430 5,246,709.573
2018-03-16 2.979 3.171 2.359 2.507 4,850,337.258
2018-03-17 2.858 2.962 2.262 2.366 4,293,382.092
2018-03-18 2.890 2.971 2.204 2.366 6,132,812.150
2018-03-19 3.043 3.147 2.378 2.436 5,485,518.320
2018-03-20 3.051 3.155 2.340 2.353 6,366,538.487
2018-03-21 2.946 3.019 2.295 2.366 3,820,253.393
2018-03-22 2.842 2.858 2.224 2.256 3,063,369.995
2018-03-23 2.834 2.842 2.159 2.198 3,503,315.273
2018-03-24 2.617 2.786 2.101 2.127 3,172,344.065
2018-03-25 2.665 2.810 2.095 2.153 2,796,088.451
2018-03-26 2.497 2.577 1.979 2.030 3,037,664.331
2018-03-27 2.336 2.376 1.837 1.882 2,267,609.131
2018-03-28 2.336 2.360 1.850 1.882 2,938,114.821
2018-03-29 2.015 2.071 1.547 1.553 3,290,714.465
2018-03-30 1.983 2.007 1.508 1.515 3,261,578.493
2018-03-31 1.879 1.943 1.476 1.528 2,370,359.823
2018-04-01 1.830 1.879 1.424 1.437 2,175,388.712
2018-04-02 1.822 2.425 1.444 1.760 7,882,479.930
2018-04-03 2.360 2.633 1.843 1.869 5,456,831.543
2018-04-04 2.120 2.160 1.598 1.605 2,597,796.058
2018-04-05 2.007 2.031 1.547 1.560 2,401,864.034
2018-04-06 1.887 1.927 1.502 1.521 1,908,510.542
2018-04-07 1.975 2.144 1.579 1.624 2,476,136.688
2018-04-08 2.111 2.128 1.618 1.637 2,417,950.185
2018-04-09 2.031 2.248 1.573 1.650 3,432,377.603
2018-04-10 2.136 2.304 1.715 1.753 3,062,744.353
2018-04-11 2.264 2.376 1.798 1.818 2,845,693.379
2018-04-12 2.609 2.794 2.063 2.204 4,945,047.807
2018-04-13 2.754 2.754 2.075 2.133 3,915,535.583
2018-04-14 2.698 2.730 2.108 2.146 2,389,025.472
2018-04-15 2.834 2.898 2.237 2.314 3,209,108.704
2018-04-16 2.762 2.770 2.127 2.153 3,348,062.809
2018-04-17 2.641 2.690 2.108 2.133 3,102,878.312
2018-04-18 2.778 2.946 2.191 2.308 4,118,570.886
2018-04-19 3.107 3.139 2.411 2.411 3,176,774.283
2018-04-20 3.276 3.324 2.540 2.585 3,617,571.892
2018-04-21 3.155 3.179 2.430 2.488 3,111,091.679
2018-04-22 3.179 3.227 2.488 2.501 3,063,898.465
2018-04-23 3.227 3.252 2.417 2.507 3,010,190.766
2018-04-24 3.412 3.460 2.662 2.694 3,699,342.607
2018-04-25 2.946 3.075 2.340 2.353 3,145,990.515
2018-04-26 3.139 3.195 2.475 2.559 3,059,557.602
2018-04-27 3.099 3.107 2.411 2.436 1,825,198.042
2018-04-28 3.219 3.557 2.565 2.804 3,629,678.692
2018-04-29 3.516 4.014 2.797 3.133 6,343,844.301
2018-04-30 3.805 3.813 2.778 2.920 3,758,612.849
2018-05-01 3.645 3.725 2.823 2.952 2,566,989.802
2018-05-02 3.765 4.038 2.984 3.184 3,918,713.201
2018-05-03 4.488 4.560 3.261 3.339 4,569,344.949
2018-05-04 4.199 4.472 3.191 3.487 5,097,653.095
2018-05-05 4.544 4.584 3.300 3.345 3,359,273.435
2018-05-06 4.030 4.135 3.062 3.223 2,871,581.967
2018-05-07 3.822 4.103 2.971 3.216 2,988,456.867
2018-05-08 3.982 4.086 3.100 3.158 2,842,178.176
2018-05-09 3.974 4.070 3.133 3.203 2,133,990.467
2018-05-10 3.846 4.167 3.062 3.178 5,296,741.273
2018-05-11 3.701 3.781 2.849 2.894 2,865,241.976
2018-05-12 3.637 3.797 2.868 2.933 1,675,295.142
2018-05-13 3.894 3.950 3.062 3.133 1,435,500.177
2018-05-14 3.886 4.119 3.004 3.281 3,039,671.207
2018-05-15 3.966 4.046 3.023 3.036 3,456,590.797
2018-05-16 3.789 3.822 2.920 2.959 2,497,627.429
2018-05-17 3.484 3.541 2.585 2.623 2,409,782.769
2018-05-18 3.388 3.629 2.688 2.830 2,053,567.610
2018-05-19 3.541 3.557 2.759 2.759 1,167,946.026
2018-05-20 3.533 3.717 2.772 2.894 1,614,718.487
2018-05-21 3.508 3.581 2.726 2.836 1,648,208.013
2018-05-22 3.252 3.268 2.514 2.514 1,376,113.877
2018-05-23 2.818 2.906 2.224 2.237 2,045,222.877
2018-05-24 2.906 3.043 2.333 2.430 1,423,818.248
2018-05-25 2.938 2.954 2.037 2.295 1,818,790.147
2018-05-26 2.866 2.882 2.243 2.275 1,119,219.972
2018-05-27 2.754 2.818 2.172 2.224 1,269,001.412
2018-05-28 2.489 2.593 1.972 1.992 1,967,726.023
2018-05-29 2.746 2.866 2.121 2.211 2,090,861.576
2018-05-30 2.706 2.746 2.121 2.159 1,396,432.464
2018-05-31 2.794 2.826 2.185 2.204 1,540,781.239
2018-06-01 2.754 2.786 2.166 2.211 1,352,405.349
2018-06-02 2.810 2.995 2.243 2.372 1,643,774.740
2018-06-03 3.091 3.276 2.449 2.610 2,721,386.169
2018-06-04 3.107 3.187 2.391 2.494 2,919,888.654
2018-06-05 3.195 3.292 2.514 2.630 1,829,270.970
2018-06-06 3.252 3.324 2.585 2.649 1,487,123.976
2018-06-07 3.300 3.324 2.623 2.643 1,189,282.228
2018-06-08 3.268 3.292 2.514 2.578 1,135,189.679
2018-06-09 3.179 3.187 2.475 2.488 1,514,474.992
2018-06-10 2.746 2.746 2.030 2.146 2,083,056.643
2018-06-11 2.706 2.738 2.050 2.185 2,585,755.725
2018-06-12 2.537 2.537 1.934 1.934 7,055,922.504
2018-06-13 2.320 2.344 1.785 1.811 7,048,824.066
2018-06-14 2.465 2.545 1.882 1.934 7,879,884.583
2018-06-15 2.256 2.336 1.798 1.818 6,467,070.542
2018-06-16 2.312 2.368 1.843 1.901 5,890,550.903
2018-06-17 2.360 2.585 1.882 1.953 6,874,236.108
2018-06-18 2.529 2.641 2.024 2.082 5,876,119.385
2018-06-19 2.698 2.754 2.056 2.063 4,873,872.755
2018-06-20 2.553 2.585 1.998 2.030 3,028,857.568
2018-06-21 2.481 2.577 1.985 2.037 4,248,923.648
2018-06-22 2.232 2.320 1.740 1.773 4,814,283.059
2018-06-23 2.272 2.312 1.779 1.798 2,996,215.076
2018-06-24 2.144 2.160 1.521 1.579 3,096,386.354
2018-06-25 1.983 2.232 1.592 1.753 2,737,678.424
2018-06-26 2.055 2.144 1.586 1.605 2,557,615.420
2018-06-27 2.055 2.152 1.631 1.715 2,544,465.707
2018-06-28 2.031 2.055 1.534 1.547 2,458,691.682
2018-06-29 1.991 2.120 1.586 1.669 2,950,273.656
2018-06-30 2.168 2.176 1.663 1.669 2,844,703.396
2018-07-01 2.079 2.144 1.644 1.657 2,397,604.327
2018-07-02 2.184 2.256 1.592 1.785 2,634,660.822
2018-07-03 2.160 2.224 1.515 1.702 2,735,859.835
2018-07-04 2.152 2.232 1.515 1.708 2,322,614.084
2018-07-05 2.128 2.184 1.502 1.631 2,439,060.227
2018-07-06 2.031 2.063 1.579 1.631 2,432,696.439
2018-07-07 2.103 2.120 1.624 1.631 2,124,559.873
2018-07-08 2.031 2.087 1.618 1.637 2,060,367.568
2018-07-09 1.975 1.999 1.540 1.560 1,970,253.260
2018-07-10 1.782 1.839 1.399 1.437 2,180,537.200
2018-07-11 1.839 1.871 1.412 1.437 2,144,598.879
2018-07-12 1.726 1.750 1.334 1.360 1,893,257.592
2018-07-13 1.702 1.718 1.321 1.347 1,023,494.541
2018-07-14 1.678 1.686 1.134 1.212 1,971,582.949
2018-07-15 1.566 1.598 1.205 1.238 846,192.696
2018-07-16 1.646 1.646 1.160 1.238 2,655,568.583
2018-07-17 1.606 1.654 1.231 1.283 1,398,718.058
2018-07-18 1.533 1.614 1.173 1.238 2,345,741.276
2018-07-19 1.509 1.549 1.147 1.167 2,244,998.459
2018-07-20 1.389 1.397 1.006 1.083 2,866,274.635
2018-07-21 1.381 1.517 1.102 1.212 2,486,021.099
2018-07-22 1.493 1.509 1.128 1.154 1,439,797.842
2018-07-23 1.413 1.533 1.102 1.225 495,907.387
2018-07-24 1.630 1.646 1.160 1.276 318,656.159
2018-07-25 1.558 1.774 1.238 1.366 329,620.945
2018-07-26 1.662 2.103 1.283 1.457 575,843.425
2018-07-27 1.839 2.136 1.476 1.605 325,767.313
2018-07-28 1.999 2.095 1.573 1.637 113,802.474
2018-07-29 2.031 2.152 1.611 1.689 70,640.311
2018-07-30 2.063 2.079 1.508 1.624 154,848.135
2018-07-31 1.903 1.959 1.470 1.482 138,592.543
2018-08-01 1.453 1.453 1.167 1.167 1,163.039
2018-08-02 1.421 1.421 1.141 1.141 0.000
2018-08-03 1.445 1.814 1.102 1.102 4.422
2018-08-04 1.341 1.630 0.677 1.308 31.274
2018-08-05 1.638 1.638 0.889 0.935 67,162.389
2018-08-06 1.148 1.228 0.838 0.864 167,479.956
2018-08-07 0.996 1.036 0.773 0.799 104,292.258
2018-08-08 0.939 0.955 0.641 0.657 143,710.125
2018-08-09 0.835 0.899 0.664 0.696 216,356.519
2018-08-10 0.791 0.835 0.603 0.625 174,204.178
2018-08-11 0.751 0.757 0.560 0.565 164,028.964
2018-08-12 0.709 0.738 0.557 0.582 103,372.480
2018-08-13 0.647 0.647 0.465 0.465 3,084.512
2018-08-14 0.568 0.625 0.446 0.463 5,779.829
2018-08-15 0.583 0.755 0.468 0.515 2,894.736
2018-08-16 0.655 0.883 0.511 0.664 1,874.130
2018-08-17 0.915 1.285 0.715 0.973 15,587.422
2018-08-18 1.124 1.124 0.780 0.812 6,560.113
2018-08-19 1.028 1.092 0.786 0.864 3,360.838
2018-08-20 0.971 1.036 0.735 0.831 3,301.410
2018-08-21 1.068 1.333 0.851 1.070 733.212
2018-08-22 1.285 1.301 0.870 1.044 1.805
2018-08-23 1.325 1.325 0.587 0.587 7.219
2018-08-24 0.745 1.333 0.598 1.070 13.065
2018-08-25 1.317 44.566 0.590 0.980 796.952
2018-08-26 1.212 1.212 0.973 0.973 0.000
2018-08-27 1.268 1.268 1.018 1.018 0.000
2018-08-28 1.132 1.421 0.909 1.141 704.516
2018-08-29 1.389 1.389 1.044 1.044 83.605
2018-08-30 1.285 1.397 1.031 1.122 0.973
2018-08-31 1.389 1.405 1.076 1.076 7.986
2018-09-01 1.405 1.445 1.128 1.160 0.105
2018-09-02 1.445 1.445 0.097 0.097 5.627
2018-09-03 0.118 1.509 0.095 1.173 46.337
2018-09-04 1.485 1.509 1.192 1.212 566.266
2018-09-05 1.212 1.212 0.831 0.954 249.152
2018-09-06 1.196 1.847 0.960 1.482 324.649
2018-09-07 1.726 2.762 0.556 1.431 2,935.768
2018-09-08 1.630 1.630 0.870 1.225 3.822
2018-09-09 1.517 2.031 0.935 1.631 35.160
2018-09-10 2.055 2.055 1.128 1.128 7.335
2018-09-11 1.317 1.317 1.057 1.057 7.399
2018-09-12 1.301 1.437 0.473 1.154 100.686
2018-09-13 1.662 1.662 1.334 1.334 0.000
2018-09-14 1.004 1.020 0.670 0.670 131.708
2018-09-15 1.252 1.252 1.006 1.006 0.188
2018-09-16 1.244 1.268 0.670 0.670 7.271
2018-09-17 0.741 0.741 0.595 0.595 0.000
2018-09-18 0.788 1.220 0.633 0.883 15.663
2018-09-19 1.108 1.381 0.889 0.909 0.494
2018-09-20 1.212 1.477 0.973 1.186 16.733
2018-09-21 1.630 1.630 0.741 0.741 67.685
2018-09-22 0.891 1.044 0.715 0.722 1.553
2018-09-23 1.293 1.293 1.038 1.038 10.377
2018-09-24 1.204 1.204 0.967 0.967 0.000
2018-09-25 1.164 1.469 0.935 1.180 0.008
2018-09-26 1.437 1.437 0.460 0.460 185.851
2018-09-27 0.612 4.600 0.492 3.693 0.041
2018-09-28 4.448 4.448 3.571 3.571 0.000
2018-09-29 4.640 4.640 3.726 3.726 0.000
2018-09-30 0.987 1.124 0.793 0.902 4.557
2018-10-01 1.116 1.116 0.073 0.073 0.003
2018-10-02 0.089 0.089 0.071 0.071 0.000
2018-10-03 0.087 1.806 0.070 0.754 0.352
2018-10-04 0.947 1.260 0.124 0.131 1.102
2018-10-05 0.168 0.168 0.135 0.135 1.031
2018-10-06 1.084 1.277 0.870 1.025 141.808
2018-10-07 1.606 1.606 1.289 1.289 0.020
2018-10-08 1.092 1.092 0.786 0.786 3.145
2018-10-09 0.971 0.971 0.780 0.780 0.000
2018-10-10 0.963 0.963 0.773 0.773 0.000
2018-10-11 0.811 0.811 0.651 0.651 0.000
2018-10-12 0.843 0.843 0.677 0.677 0.000
2018-10-13 0.851 0.851 0.683 0.683 0.000
2018-10-14 0.835 0.835 0.670 0.670 0.000
2018-10-15 0.899 0.899 0.722 0.722 0.000
2018-10-16 0.899 1.453 0.455 0.455 1.051
2018-10-17 1.477 1.477 1.186 1.186 68.871
2018-10-18 1.437 1.437 0.360 0.360 3.377
2018-10-19 0.450 0.798 0.361 0.641 19.221
2018-10-20 0.803 0.803 0.645 0.645 0.000
2018-10-21 0.803 0.803 0.645 0.645 0.000
2018-10-22 0.685 0.685 0.550 0.550 0.715
2018-10-23 0.685 1.309 0.445 0.445 9.153
2018-10-24 0.552 0.552 0.191 0.191 0.104
2018-10-25 0.236 0.236 0.189 0.189 0.000
2018-10-26 0.238 0.392 0.191 0.290 1.837
2018-10-27 0.360 1.301 0.289 1.044 0.696
2018-10-28 1.309 1.309 0.640 0.640 12.040
2018-10-29 0.766 0.766 0.615 0.615 0.000
2018-10-30 0.768 0.768 0.193 0.193 0.105
2018-10-31 0.242 1.381 0.194 1.109 110.863
2018-11-01 1.389 2.071 1.115 1.663 0.228
2018-11-02 0.787 0.787 0.632 0.632 0.130
2018-11-03 0.781 0.800 0.627 0.642 0.046
2018-11-04 0.851 0.851 0.208 0.208 0.986
2018-11-05 0.257 0.672 0.206 0.457 35.328
2018-11-06 0.597 0.597 0.479 0.479 0.000
2018-11-07 0.592 0.595 0.475 0.478 32.872
2018-11-08 0.573 0.575 0.460 0.462 122.478
2018-11-09 0.570 0.570 0.458 0.458 0.000
2018-11-10 0.577 2.208 0.463 1.773 91.146
2018-11-11 2.208 2.208 1.773 1.773 0.000
2018-11-12 2.200 2.200 0.459 0.557 13.897
2018-11-13 0.679 0.679 0.545 0.545 0.000
2018-11-14 0.601 0.601 0.483 0.483 0.000
2018-11-15 0.598 0.598 0.357 0.357 1.205
2018-11-16 0.428 0.843 0.344 0.677 1.760
2018-11-17 0.843 0.843 0.677 0.677 0.000
2018-11-18 0.859 0.859 0.670 0.670 0.147
2018-11-19 0.696 0.696 0.324 0.324 32.286
2018-11-20 0.356 0.356 0.286 0.286 0.083
2018-11-21 0.371 0.669 0.298 0.537 0.054
2018-11-22 0.611 0.611 0.218 0.483 0.915
2018-11-23 0.594 0.594 0.477 0.477 0.000
2018-11-24 0.543 0.543 0.436 0.436 0.000
2018-11-25 0.562 0.562 0.452 0.452 0.000
2018-11-26 0.524 0.524 0.421 0.421 0.000
2018-11-27 0.260 0.260 0.209 0.209 0.209
2018-11-28 0.290 0.290 0.233 0.233 0.000
2018-11-29 0.277 0.277 0.223 0.223 0.000
2018-11-30 0.266 0.553 0.214 0.436 3.223
2018-12-01 0.571 0.571 0.458 0.458 0.000
2018-12-02 0.559 0.559 0.448 0.448 0.000
2018-12-03 0.521 0.521 0.419 0.419 0.000
2018-12-04 0.529 0.564 0.425 0.453 1.147
2018-12-05 0.522 0.522 0.419 0.419 0.000
2018-12-06 0.464 0.464 0.373 0.373 0.000
2018-12-07 0.481 0.481 0.194 0.194 11.944
2018-12-08 0.236 0.236 0.189 0.189 0.000
2018-12-09 0.243 0.243 0.195 0.195 0.000
2018-12-10 0.234 0.234 0.188 0.188 0.000
2018-12-11 0.227 0.227 0.182 0.182 0.000
2018-12-12 0.233 0.233 0.123 0.123 14.896
2018-12-13 0.146 0.235 0.118 0.189 0.188
2018-12-14 0.228 0.404 0.183 0.324 4.976
2018-12-15 0.406 0.406 0.136 0.136 40.027
2018-12-16 0.170 0.170 0.136 0.136 0.000

Cryptocurrency Converter & Calculator

=