Rank 1274
EOS (EOS)
EOS
Just now
$ 9.140 (14.82%)
Mkt. Cap.
$ 9.14 B
Vol. 24H
EOS 12.49 M ($ 106.85 M)
Open 24h
$ 7.960
Low/High 24h
$ 7.840 - $ 9.350
Last trade
EOS 139.568 ( $ 1,274.881) / Bitfinex
Loading chart ...

  

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

Reddit

Website Live Widget For EOS (EOS)

EOS (EOS)
9.140 USD (14.82%)
Rank

1274
MARKET CAP

$ 9.14 B
VOLUME (24H)

$ 106.85 M

Historical data for EOS (EOS)

Currency in USD
Open/Close in

From: To:

Date Open High Low Close Volume
2017-06-29 0.850 0.985 0.600 0.850 13,984.830
2017-06-30 0.850 1.910 0.650 0.912 22,117.660
2017-07-01 0.912 1.350 0.800 1.050 125,944.710
2017-07-02 1.050 3.880 0.946 3.000 7,026,243.780
2017-07-03 3.000 6.900 2.500 4.200 21,951,537.560
2017-07-04 4.200 4.450 2.560 3.240 18,817,513.890
2017-07-05 3.240 3.350 2.610 2.860 8,117,576.760
2017-07-06 2.860 3.550 2.830 3.230 10,051,055.110
2017-07-07 3.230 3.330 2.620 2.650 7,465,810.660
2017-07-08 2.650 2.760 2.050 2.370 8,588,127.540
2017-07-09 2.370 2.510 2.070 2.220 5,414,423.530
2017-07-10 2.220 2.250 1.440 1.700 7,816,152.140
2017-07-11 1.700 1.840 1.400 1.530 8,732,379.960
2017-07-12 1.530 2.070 1.410 1.960 6,247,001.720
2017-07-13 1.960 2.020 1.580 1.710 3,892,904.760
2017-07-14 1.710 1.710 1.460 1.510 3,712,786.630
2017-07-15 1.510 1.520 1.280 1.290 4,110,173.010
2017-07-16 1.290 1.370 1.120 1.220 3,648,786.360
2017-07-17 1.220 1.590 1.200 1.510 4,910,881.480
2017-07-18 1.510 1.780 1.440 1.670 5,033,825.270
2017-07-19 1.670 1.800 1.390 1.450 4,576,710.700
2017-07-20 1.450 1.790 1.410 1.710 3,412,364.430
2017-07-21 1.710 1.980 1.680 1.790 4,266,150.400
2017-07-22 1.790 2.080 1.770 2.030 3,886,531.340
2017-07-23 2.030 2.180 1.800 1.910 5,162,630.730
2017-07-24 1.910 1.990 1.810 1.900 3,396,305.020
2017-07-25 1.900 1.910 1.530 1.670 5,017,566.250
2017-07-26 1.670 1.740 1.490 1.660 4,538,640.430
2017-07-27 1.660 1.940 1.640 1.910 5,308,046.550
2017-07-28 1.910 1.980 1.770 1.800 5,264,663.520
2017-07-29 1.800 1.870 1.600 1.810 4,810,950.060
2017-07-30 1.810 1.890 1.690 1.790 3,085,982.590
2017-07-31 1.790 1.810 1.640 1.720 3,919,388.580
2017-08-01 1.720 1.830 1.680 1.770 5,236,301.310
2017-08-02 1.770 1.930 1.690 1.760 3,549,752.390
2017-08-03 1.760 1.810 1.690 1.780 2,981,679.870
2017-08-04 1.780 1.850 1.700 1.780 3,395,697.490
2017-08-05 1.780 1.960 1.720 1.860 5,778,221.200
2017-08-06 1.860 1.880 1.750 1.760 4,030,809.000
2017-08-07 1.760 1.870 1.700 1.830 5,206,772.940
2017-08-08 1.830 1.980 1.790 1.860 6,442,701.970
2017-08-09 1.860 1.980 1.780 1.820 4,507,591.730
2017-08-10 1.820 1.910 1.790 1.840 4,646,113.720
2017-08-11 1.840 1.870 1.700 1.760 6,178,302.060
2017-08-12 1.760 1.830 1.600 1.650 4,966,141.680
2017-08-13 1.650 1.690 1.510 1.590 5,671,503.700
2017-08-14 1.590 1.690 1.510 1.610 4,853,686.680
2017-08-15 1.610 1.720 1.570 1.620 5,240,985.670
2017-08-16 1.620 1.640 1.550 1.590 4,261,201.180
2017-08-17 1.590 1.610 1.490 1.520 5,121,019.910
2017-08-18 1.520 1.530 1.350 1.400 4,806,175.240
2017-08-19 1.400 1.440 1.290 1.390 3,802,323.950
2017-08-20 1.390 1.420 1.330 1.360 3,418,818.620
2017-08-21 1.360 1.390 1.310 1.330 4,382,936.640
2017-08-22 1.330 1.330 1.240 1.270 4,568,631.880
2017-08-23 1.270 1.540 1.260 1.420 8,702,128.780
2017-08-24 1.420 1.420 1.330 1.370 3,807,187.790
2017-08-25 1.370 1.440 1.330 1.370 4,134,960.740
2017-08-26 1.370 1.390 1.330 1.360 3,183,819.080
2017-08-27 1.360 1.380 1.320 1.340 3,134,463.200
2017-08-28 1.340 1.360 1.290 1.330 3,538,019.210
2017-08-29 1.330 1.380 1.310 1.320 4,410,672.730
2017-08-30 1.320 1.350 1.220 1.250 5,856,106.400
2017-08-31 1.250 1.350 1.250 1.340 6,523,912.580
2017-09-01 1.340 1.350 1.280 1.320 5,539,771.200
2017-09-02 1.320 1.440 1.190 1.240 5,435,995.920
2017-09-03 1.240 1.330 1.210 1.300 4,887,793.510
2017-09-04 1.300 1.300 0.822 0.914 11,774,351.970
2017-09-05 0.914 0.978 0.750 0.923 7,729,943.790
2017-09-06 0.923 1.160 0.856 0.911 11,989,392.880
2017-09-07 0.911 1.020 0.852 0.983 10,287,229.430
2017-09-08 0.983 0.991 0.780 0.842 8,815,302.190
2017-09-09 0.842 0.849 0.758 0.817 3,424,553.480
2017-09-10 0.817 0.819 0.699 0.745 3,960,901.730
2017-09-11 0.745 0.764 0.710 0.735 2,765,708.940
2017-09-12 0.735 0.894 0.729 0.859 6,731,634.240
2017-09-13 0.859 0.860 0.660 0.727 5,613,781.610
2017-09-14 0.727 0.764 0.521 0.581 6,929,316.480
2017-09-15 0.581 0.678 0.515 0.651 4,543,809.260
2017-09-16 0.651 0.680 0.578 0.624 2,166,344.110
2017-09-17 0.624 0.649 0.568 0.623 3,524,669.550
2017-09-18 0.623 0.708 0.623 0.705 3,151,410.080
2017-09-19 0.705 0.713 0.647 0.649 2,555,517.930
2017-09-20 0.649 0.667 0.615 0.617 3,416,422.010
2017-09-21 0.617 0.629 0.543 0.567 4,113,626.280
2017-09-22 0.567 0.579 0.531 0.566 2,609,360.260
2017-09-23 0.566 0.605 0.558 0.578 2,705,869.150
2017-09-24 0.578 0.586 0.542 0.545 3,208,145.880
2017-09-25 0.545 0.578 0.525 0.569 3,122,841.200
2017-09-26 0.569 0.585 0.551 0.561 3,111,743.370
2017-09-27 0.561 0.644 0.557 0.631 6,093,032.080
2017-09-28 0.631 0.824 0.629 0.809 11,634,404.430
2017-09-29 0.809 0.844 0.698 0.715 8,597,897.390
2017-09-30 0.715 0.759 0.706 0.727 4,603,840.560
2017-10-01 0.727 0.729 0.663 0.709 3,774,630.910
2017-10-02 0.709 0.719 0.633 0.655 3,348,450.080
2017-10-03 0.655 0.669 0.606 0.631 2,841,163.420
2017-10-04 0.631 0.635 0.583 0.601 2,556,541.610
2017-10-05 0.601 0.621 0.575 0.605 3,418,564.640
2017-10-06 0.605 0.610 0.586 0.601 2,401,400.390
2017-10-07 0.601 0.608 0.571 0.590 2,213,861.980
2017-10-08 0.590 0.617 0.575 0.606 3,004,729.560
2017-10-09 0.606 0.606 0.525 0.558 3,385,306.220
2017-10-10 0.558 0.589 0.547 0.552 3,287,961.060
2017-10-11 0.552 0.628 0.547 0.608 4,345,919.430
2017-10-12 0.608 0.642 0.581 0.595 4,340,594.620
2017-10-13 0.595 0.617 0.548 0.587 4,042,813.810
2017-10-14 0.587 0.619 0.577 0.584 3,466,288.990
2017-10-15 0.584 0.592 0.563 0.574 2,788,497.740
2017-10-16 0.574 0.585 0.559 0.561 2,371,426.020
2017-10-17 0.561 0.568 0.537 0.550 2,552,997.970
2017-10-18 0.552 0.568 0.511 0.543 3,082,220.690
2017-10-19 0.543 0.595 0.542 0.566 3,901,100.200
2017-10-20 0.567 0.589 0.540 0.540 2,991,733.320
2017-10-21 0.540 0.541 0.512 0.528 3,480,635.190
2017-10-22 0.528 0.542 0.498 0.519 2,365,226.730
2017-10-23 0.519 0.524 0.479 0.492 3,006,265.540
2017-10-24 0.493 0.551 0.478 0.518 3,087,091.810
2017-10-25 0.517 0.528 0.486 0.504 2,290,713.740
2017-10-26 0.504 0.528 0.502 0.519 2,126,872.460
2017-10-27 0.519 0.524 0.501 0.521 1,868,391.940
2017-10-28 0.522 0.541 0.517 0.534 2,171,490.010
2017-10-29 0.534 0.679 0.533 0.667 8,282,721.680
2017-10-30 0.667 0.747 0.641 0.713 9,021,667.540
2017-10-31 0.713 0.783 0.668 0.783 6,841,174.510
2017-11-01 0.782 1.330 0.752 1.050 35,716,244.250
2017-11-02 1.050 1.300 0.916 1.110 34,049,392.940
2017-11-03 1.110 1.420 1.060 1.200 31,281,541.720
2017-11-04 1.200 1.300 1.040 1.110 20,190,363.920
2017-11-05 1.110 1.180 0.973 1.090 15,041,656.120
2017-11-06 1.090 1.090 0.902 0.912 13,562,909.560
2017-11-07 0.912 0.994 0.911 0.952 7,388,368.450
2017-11-08 0.952 1.190 0.943 1.120 18,144,083.770
2017-11-09 1.120 1.210 1.120 1.180 10,712,325.570
2017-11-10 1.180 1.190 0.984 1.030 11,005,764.550
2017-11-11 1.030 1.190 1.000 1.160 10,015,980.140
2017-11-12 1.160 1.190 1.020 1.090 9,319,549.910
2017-11-13 1.090 1.190 1.080 1.180 7,492,603.260
2017-11-14 1.180 1.690 1.180 1.680 31,284,841.350
2017-11-15 1.680 1.730 1.510 1.670 25,979,233.820
2017-11-16 1.670 1.870 1.560 1.670 29,287,595.290
2017-11-17 1.670 1.820 1.580 1.740 20,311,991.160
2017-11-18 1.740 1.990 1.650 1.920 21,390,803.430
2017-11-19 1.910 2.060 1.750 1.880 21,388,039.100
2017-11-20 1.880 2.050 1.830 1.990 19,143,342.430
2017-11-21 1.990 2.120 1.840 1.910 23,733,914.020
2017-11-22 1.910 1.990 1.760 1.890 17,831,198.410
2017-11-23 1.890 1.980 1.850 1.880 15,119,870.320
2017-11-24 1.880 1.910 1.710 1.880 13,361,558.470
2017-11-25 1.880 2.070 1.780 2.050 15,220,203.420
2017-11-26 2.050 2.710 1.930 2.460 3,390,936.390
2017-11-27 2.460 2.960 2.350 2.860 36,932,451.400
2017-11-28 2.860 3.060 2.710 2.760 33,310,024.440
2017-11-29 2.760 3.360 2.480 2.710 41,887,552.210
2017-11-30 2.710 2.980 2.440 2.840 30,681,545.650
2017-12-01 2.840 3.250 2.690 3.220 22,754,467.180
2017-12-02 3.220 3.980 3.160 3.910 43,225,605.830
2017-12-03 3.910 4.120 3.400 3.580 37,420,561.590
2017-12-04 3.580 4.200 3.410 4.040 41,289,807.110
2017-12-05 4.040 4.570 3.650 4.190 69,064,180.170
2017-12-06 4.190 5.120 4.160 4.470 68,301,459.180
2017-12-07 4.470 4.470 3.280 3.890 59,402,340.630
2017-12-08 3.890 4.500 3.530 4.220 39,526,763.690
2017-12-09 4.220 4.630 3.680 3.980 39,182,987.650
2017-12-10 3.980 4.010 3.400 3.670 26,372,941.650
2017-12-11 3.670 4.480 3.650 4.390 44,205,898.480
2017-12-12 4.390 5.880 4.230 5.080 69,445,612.680
2017-12-13 5.080 7.280 4.690 7.280 208,583,796.480
2017-12-14 7.280 8.700 7.040 8.200 175,990,593.970
2017-12-15 8.200 8.360 6.520 7.930 114,730,452.820
2017-12-16 7.930 9.290 7.890 8.350 103,287,522.150
2017-12-17 8.350 8.990 7.810 7.970 65,294,868.060
2017-12-18 7.970 8.970 7.220 8.880 87,399,002.010
2017-12-19 8.880 12.490 8.650 11.490 308,476,717.310
2017-12-20 11.490 11.700 9.690 10.440 100,087,015.980
2017-12-21 10.450 11.850 9.710 10.640 102,539,472.600
2017-12-22 10.650 10.660 3.140 7.690 233,409,143.810
2017-12-23 7.690 9.250 7.480 8.260 73,949,389.900
2017-12-24 8.260 8.420 6.710 7.990 51,606,674.530
2017-12-25 7.990 8.830 7.620 8.150 30,585,091.050
2017-12-26 8.150 8.710 8.050 8.600 39,825,469.760
2017-12-27 8.600 9.410 8.060 8.720 45,882,343.740
2017-12-28 8.720 8.760 7.260 8.100 37,397,942.800
2017-12-29 8.100 8.730 7.900 8.120 33,063,363.070
2017-12-30 8.120 8.190 6.520 7.080 39,561,494.380
2017-12-31 7.080 7.820 7.000 7.690 17,720,129.430
2018-01-01 7.690 7.950 7.200 7.640 16,182,124.810
2018-01-02 7.640 8.600 7.630 8.300 37,943,548.370
2018-01-03 8.300 9.430 7.840 9.430 36,750,566.600
2018-01-04 9.430 10.490 9.150 9.470 68,944,379.740
2018-01-05 9.470 9.850 8.510 9.290 39,367,702.710
2018-01-06 9.290 9.900 8.730 9.830 29,054,146.060
2018-01-07 9.830 10.890 9.760 10.160 38,918,502.730
2018-01-08 10.160 10.390 8.140 9.600 46,591,820.400
2018-01-09 9.600 9.740 8.800 9.230 20,872,868.400
2018-01-10 9.230 11.490 8.370 11.200 86,012,294.900
2018-01-11 11.200 12.460 8.910 11.270 115,951,605.700
2018-01-12 11.270 15.240 10.570 13.800 175,879,710.070
2018-01-13 13.800 18.670 13.430 16.000 294,136,188.450
2018-01-14 16.000 16.130 12.900 13.230 98,670,786.600
2018-01-15 13.230 14.700 12.680 12.780 61,599,316.880
2018-01-16 12.780 12.980 8.310 10.000 158,929,640.740
2018-01-17 10.000 10.560 7.500 10.150 103,387,986.520
2018-01-18 10.150 11.470 9.650 10.180 60,490,149.990
2018-01-19 10.180 11.430 9.740 11.070 48,673,168.940
2018-01-20 11.070 15.750 11.040 15.530 144,827,267.670
2018-01-21 15.510 15.570 12.000 13.470 149,233,104.280
2018-01-22 13.470 15.140 12.450 13.380 162,529,908.430
2018-01-23 13.380 13.920 11.600 12.880 117,889,152.870
2018-01-24 12.880 13.970 12.510 13.900 58,178,915.620
2018-01-25 13.900 15.090 13.470 14.250 90,728,372.990
2018-01-26 14.250 14.800 12.810 14.240 74,893,464.870
2018-01-27 14.240 14.740 13.860 14.380 38,578,052.180
2018-01-28 14.380 14.970 14.090 14.750 46,763,405.280
2018-01-29 14.750 14.850 13.300 13.540 47,827,947.180
2018-01-30 13.540 13.600 10.870 11.350 99,688,763.260
2018-01-31 11.360 12.250 10.310 11.980 63,633,373.230
2018-02-01 11.980 12.170 9.750 10.030 85,914,653.990
2018-02-02 10.030 11.090 8.410 10.230 106,403,040.920
2018-02-03 10.230 11.250 9.150 10.640 50,876,511.600
2018-02-04 10.640 10.850 8.380 8.890 49,886,702.280
2018-02-05 8.890 9.300 6.820 7.060 72,469,479.310
2018-02-06 7.060 8.470 5.800 8.290 81,791,456.010
2018-02-07 8.290 8.970 7.380 7.670 56,898,859.720
2018-02-08 7.670 8.790 7.640 8.310 41,479,525.750
2018-02-09 8.310 9.610 7.930 9.480 39,613,927.910
2018-02-10 9.480 9.900 8.400 8.900 37,909,871.520
2018-02-11 8.900 8.920 7.960 8.330 25,248,958.010
2018-02-12 8.330 9.350 8.330 9.130 34,662,763.960
2018-02-13 9.130 9.200 8.540 8.940 23,890,849.490
2018-02-14 8.940 9.920 8.940 9.850 38,404,990.700
2018-02-15 9.850 10.120 9.450 9.840 36,626,120.760
2018-02-16 9.840 9.950 9.340 9.840 27,955,640.040
2018-02-17 9.840 10.060 9.730 10.020 27,896,156.770
2018-02-18 10.020 10.050 8.900 9.060 39,063,214.680
2018-02-19 9.060 9.650 9.020 9.490 23,899,754.140
2018-02-20 9.490 9.800 8.780 8.880 28,805,936.680
2018-02-21 8.880 8.930 8.090 8.340 30,234,547.790
2018-02-22 8.340 8.650 7.580 7.780 35,995,904.220
2018-02-23 7.780 8.530 7.610 8.260 29,409,230.260
2018-02-24 8.260 8.460 7.620 7.900 24,487,295.100
2018-02-25 7.900 7.960 7.470 7.690 20,366,252.270
2018-02-26 7.690 8.330 7.390 7.990 30,728,075.820
2018-02-27 7.990 8.830 7.860 8.390 32,077,140.410
2018-02-28 8.390 9.130 8.170 8.190 25,382,716.410
2018-03-01 8.190 8.570 8.090 8.550 17,311,442.450
2018-03-02 8.550 8.700 7.920 8.020 19,563,191.300
2018-03-03 8.020 8.280 7.870 7.920 11,394,964.290
2018-03-04 7.920 8.160 7.740 8.150 15,892,301.890
2018-03-05 8.150 8.290 7.940 7.950 12,477,673.700
2018-03-06 7.950 7.950 7.020 7.130 30,257,108.800
2018-03-07 7.130 7.290 5.950 6.430 60,872,863.620
2018-03-08 6.430 6.700 5.880 6.100 31,117,578.150
2018-03-09 6.100 6.180 5.210 6.020 54,802,035.630
2018-03-10 6.020 6.450 5.610 5.640 34,772,317.710
2018-03-11 5.640 6.200 5.410 6.040 26,935,027.410
2018-03-12 6.040 6.180 5.580 5.720 23,819,476.760
2018-03-13 5.720 5.940 5.540 5.790 22,139,945.270
2018-03-14 5.790 6.030 5.160 5.280 22,907,530.700
2018-03-15 5.280 5.330 4.790 5.120 37,002,691.750
2018-03-16 5.120 5.320 4.860 5.040 19,975,948.010
2018-03-17 5.040 5.090 4.530 4.630 18,106,075.670
2018-03-18 4.630 4.770 3.890 4.620 49,194,100.380
2018-03-19 4.620 6.260 4.520 6.180 77,909,968.020
2018-03-20 6.180 6.350 5.340 5.930 84,203,796.730
2018-03-21 5.930 7.280 5.840 6.900 89,502,747.280
2018-03-22 6.900 7.250 6.140 6.890 96,445,849.180
2018-03-23 6.890 7.070 6.220 6.940 82,632,857.830
2018-03-24 6.940 7.080 6.480 6.510 42,126,043.730
2018-03-25 6.510 6.670 6.370 6.430 25,159,269.810
2018-03-26 6.430 6.510 5.260 5.780 89,497,826.590
2018-03-27 5.780 6.520 5.180 5.800 109,861,151.910
2018-03-28 5.800 6.500 5.620 6.200 49,373,112.570
2018-03-29 6.200 6.290 5.750 5.880 69,581,065.490
2018-03-30 5.880 6.180 5.700 6.010 60,017,503.510
2018-03-31 6.010 6.160 5.860 5.930 24,496,899.270
2018-04-01 5.930 5.990 5.120 5.600 48,725,464.240
2018-04-02 5.600 5.900 5.500 5.820 27,703,153.860
2018-04-03 5.820 6.150 5.740 6.020 26,234,452.760
2018-04-04 6.020 6.070 5.500 5.670 23,165,677.780
2018-04-05 5.670 6.410 5.410 6.330 51,809,541.010
2018-04-06 6.330 6.380 5.670 5.840 52,669,141.860
2018-04-07 5.840 6.010 5.780 5.900 15,067,894.520
2018-04-08 5.900 6.020 5.840 5.980 12,273,126.110
2018-04-09 5.980 6.090 5.750 5.860 22,941,517.600
2018-04-10 5.860 6.080 5.750 6.000 20,718,978.250
2018-04-11 6.000 8.900 5.970 8.520 217,616,413.570
2018-04-12 8.520 9.280 7.860 8.830 234,863,030.830
2018-04-13 8.830 9.570 8.600 8.820 135,286,684.310
2018-04-14 8.820 9.230 8.110 8.710 81,661,653.570
2018-04-15 8.710 8.810 7.810 8.530 80,533,722.500
2018-04-16 8.530 8.530 7.810 8.120 61,235,004.130
2018-04-17 8.120 9.100 8.090 8.500 83,929,179.700
2018-04-18 8.500 9.230 8.450 9.040 62,447,868.170
2018-04-19 9.040 9.480 8.900 9.480 63,223,176.370
2018-04-20 9.480 11.700 9.460 11.450 207,249,542.480
2018-04-21 11.450 11.630 10.220 11.140 128,491,247.090
2018-04-22 11.140 11.880 10.750 11.300 127,952,499.950
2018-04-23 11.300 12.030 11.230 11.620 93,683,579.380
2018-04-24 11.620 16.140 11.610 15.110 451,361,989.690
2018-04-25 15.110 15.520 13.370 14.460 414,467,803.860
2018-04-26 14.460 15.590 13.850 15.440 180,832,731.130
2018-04-27 15.440 17.900 14.770 16.610 268,945,990.980
2018-04-28 16.610 19.490 16.440 18.780 336,795,670.370
2018-04-29 18.780 23.020 18.740 21.410 535,736,275.690
2018-04-30 21.410 21.640 16.520 17.460 475,578,188.190
2018-05-01 17.460 19.030 15.920 18.740 337,742,031.620
2018-05-02 18.740 19.620 18.180 19.230 243,458,284.880
2018-05-03 19.230 19.350 16.860 17.670 241,714,019.610
2018-05-04 17.670 18.040 16.240 17.050 146,875,689.530
2018-05-05 17.050 18.650 17.020 17.770 132,491,229.590
2018-05-06 17.770 17.990 16.550 17.390 132,244,229.860
2018-05-07 17.390 18.420 16.620 17.800 200,543,250.560
2018-05-08 17.800 18.960 17.680 17.960 139,276,323.890
2018-05-09 17.960 18.090 16.990 17.790 117,484,283.800
2018-05-10 17.790 18.750 17.320 17.320 144,278,684.460
2018-05-11 17.320 17.650 13.920 14.820 447,646,972.890
2018-05-12 14.820 15.140 12.070 13.950 360,573,041.140
2018-05-13 13.950 15.120 13.410 14.590 152,739,698.540
2018-05-14 14.590 14.720 12.940 13.800 180,775,937.510
2018-05-15 13.800 14.390 12.400 12.800 129,442,284.810
2018-05-16 12.800 13.070 11.830 12.670 142,718,703.720
2018-05-17 12.670 13.950 12.000 12.230 168,428,381.370
2018-05-18 12.230 13.200 11.910 12.910 151,794,322.760
2018-05-19 12.910 13.340 12.470 13.120 65,206,856.650
2018-05-20 13.120 14.190 12.930 13.950 98,996,985.580
2018-05-21 13.950 14.160 13.110 13.430 76,406,114.340
2018-05-22 13.430 13.450 11.940 12.110 118,984,066.870
2018-05-23 12.110 12.340 10.460 10.670 215,642,423.660
2018-05-24 10.670 12.880 10.340 12.750 211,297,651.980
2018-05-25 12.750 12.790 11.560 12.180 147,302,302.140
2018-05-26 12.180 12.870 11.850 12.210 84,823,677.050
2018-05-27 12.210 12.570 11.940 12.440 71,218,985.560
2018-05-28 12.440 12.980 11.300 11.510 149,549,332.560
2018-05-29 11.510 12.490 10.710 12.140 204,657,987.000
2018-05-30 12.140 12.640 11.680 11.880 120,999,468.380
2018-05-31 11.880 12.700 11.820 12.230 93,351,499.270
2018-06-01 12.230 12.350 11.890 12.230 89,582,640.540
2018-06-02 12.230 15.540 12.110 14.620 337,464,603.260
2018-06-03 14.620 15.420 14.250 14.520 172,102,428.690
2018-06-04 14.520 14.860 13.250 13.430 151,008,581.270
2018-06-05 13.430 14.280 12.840 14.150 146,102,109.050
2018-06-06 14.150 14.270 13.340 13.910 102,696,368.250
2018-06-07 13.910 14.620 13.670 14.600 108,074,992.950
2018-06-08 14.600 14.790 13.560 14.010 144,020,309.690
2018-06-09 14.010 14.970 13.960 14.110 122,397,842.210
2018-06-10 14.110 14.110 10.050 11.010 360,036,842.920
2018-06-11 11.010 11.440 10.410 11.300 138,303,311.140
2018-06-12 11.300 11.320 9.590 9.980 104,367,792.900
2018-06-13 9.980 10.310 9.100 10.000 136,455,160.270
2018-06-14 10.000 11.650 9.440 11.250 167,905,845.780
2018-06-15 11.250 11.250 10.360 10.540 101,312,867.450
2018-06-16 10.540 10.810 10.120 10.540 69,258,904.920
2018-06-17 10.540 10.750 10.270 10.340 35,757,903.900
2018-06-18 10.340 10.910 10.130 10.730 56,960,426.200
2018-06-19 10.730 10.910 10.450 10.700 45,322,164.700
2018-06-20 10.700 10.840 10.200 10.430 62,478,883.410
2018-06-21 10.430 10.880 10.180 10.410 47,935,977.530
2018-06-22 10.410 10.450 8.240 8.530 167,733,079.470
2018-06-23 8.520 8.780 8.020 8.370 62,386,555.800
2018-06-24 8.370 8.440 6.900 8.050 185,123,451.750
2018-06-25 8.050 8.490 7.710 8.180 86,951,796.170
2018-06-26 8.180 8.250 7.340 7.360 73,956,325.250
2018-06-27 7.360 8.260 7.260 7.990 78,775,579.400
2018-06-28 7.990 8.070 7.300 7.380 61,912,498.150
2018-06-29 7.380 7.960 7.040 7.750 74,229,595.750
2018-06-30 7.750 8.320 7.750 8.120 64,315,477.490
2018-07-01 8.120 8.250 7.770 8.130 35,793,533.430
2018-07-02 8.130 9.190 7.910 8.980 94,478,199.090
2018-07-03 8.980 9.440 8.720 8.810 93,408,111.240
2018-07-04 8.810 9.430 8.520 8.910 65,182,768.620
2018-07-05 8.910 9.200 8.670 8.850 60,729,345.720
2018-07-06 8.850 8.880 8.320 8.630 52,986,545.870
2018-07-07 8.630 8.930 8.380 8.860 31,370,501.490
2018-07-08 8.860 9.010 8.690 8.710 30,583,818.120
2018-07-09 8.710 8.740 7.430 7.690 68,205,938.230
2018-07-10 7.690 7.790 7.060 7.140 91,033,193.220
2018-07-11 7.140 7.410 6.760 7.160 66,979,170.440
2018-07-12 7.160 7.170 6.560 6.920 64,342,083.200
2018-07-13 6.920 7.240 6.690 6.900 51,379,058.000
2018-07-14 6.900 7.100 6.790 6.940 27,473,391.950
2018-07-15 6.940 7.520 6.880 7.400 42,787,961.690
2018-07-16 7.400 8.180 7.240 8.100 76,490,740.610
2018-07-17 8.100 8.980 7.840 8.780 95,076,480.800
2018-07-18 8.780 9.350 8.450 8.600 98,469,960.900
2018-07-19 8.600 8.750 8.150 8.420 71,205,514.020
2018-07-20 8.420 8.550 7.710 7.850 97,634,360.050
2018-07-21 7.850 8.250 7.590 8.000 39,094,893.700
2018-07-22 8.000 8.290 7.700 7.850 44,665,914.180
2018-07-23 7.850 8.430 7.790 7.930 65,286,043.080
2018-07-24 7.930 8.690 7.710 8.590 91,887,949.020
2018-07-25 8.590 8.960 8.360 8.530 67,572,226.160
2018-07-26 8.530 8.870 8.200 8.310 51,581,216.290
2018-07-27 8.310 8.530 8.020 8.430 53,830,349.340
2018-07-28 8.430 8.450 8.130 8.370 19,985,772.880
2018-07-29 8.370 8.460 8.140 8.340 18,503,121.080
2018-07-30 8.340 8.350 7.420 7.740 71,349,159.350
2018-07-31 7.740 7.740 7.100 7.330 53,652,729.460
2018-08-01 7.330 7.410 6.820 7.230 55,559,957.140
2018-08-02 7.230 7.330 6.900 7.020 37,020,891.020
2018-08-03 7.020 7.250 6.840 7.180 34,342,751.450
2018-08-04 7.180 7.300 6.880 6.980 24,147,281.700
2018-08-05 6.980 7.110 6.890 7.030 18,779,402.100
2018-08-06 7.030 7.160 6.940 7.060 19,719,770.880
2018-08-07 7.060 7.230 6.500 6.570 48,829,965.070
2018-08-08 6.570 6.570 5.320 5.590 110,710,996.750
2018-08-09 5.590 5.940 5.410 5.760 52,162,934.550
2018-08-10 5.760 5.810 5.160 5.240 78,525,927.150
2018-08-11 5.240 5.330 4.820 4.960 68,924,438.840
2018-08-12 4.960 5.170 4.890 4.960 38,117,190.950
2018-08-13 4.960 5.170 4.470 4.580 52,693,161.350
2018-08-14 4.580 4.600 4.180 4.570 50,476,645.530
2018-08-15 4.570 4.920 4.560 4.630 46,597,994.530
2018-08-16 4.630 4.810 4.420 4.510 33,074,605.770
2018-08-17 4.510 5.590 4.490 5.580 71,725,388.530
2018-08-18 5.580 5.650 4.810 5.080 65,785,337.710
2018-08-19 5.080 5.380 4.940 5.290 38,012,475.410
2018-08-20 5.290 5.350 4.660 4.700 48,054,932.870
2018-08-21 4.700 4.970 4.660 4.900 33,933,438.970
2018-08-22 4.900 5.360 4.500 4.710 70,400,397.570
2018-08-23 4.710 4.950 4.670 4.900 27,773,012.810
2018-08-24 4.900 5.120 4.770 5.050 37,612,351.320
2018-08-25 5.050 5.070 4.910 5.040 16,613,047.000
2018-08-26 5.040 5.060 4.820 4.950 17,478,057.410
2018-08-27 4.950 5.430 4.910 5.380 45,582,267.970
2018-08-28 5.380 6.040 5.300 5.910 63,731,634.620
2018-08-29 5.910 6.500 5.790 6.130 92,876,086.370
2018-08-30 6.130 6.270 5.750 6.070 59,816,307.920
2018-08-31 6.070 6.490 5.940 6.400 57,318,586.590
2018-09-01 6.400 6.830 6.400 6.660 65,690,042.680
2018-09-02 6.660 6.700 6.320 6.640 43,898,493.240
2018-09-03 6.640 6.730 6.370 6.470 33,022,443.510
2018-09-04 6.470 6.660 6.320 6.480 42,802,120.750
2018-09-05 6.480 6.600 5.130 5.160 112,472,814.850
2018-09-06 5.160 5.240 4.840 5.230 72,797,488.260
2018-09-07 5.230 5.330 4.910 5.060 49,070,740.580
2018-09-08 5.060 5.150 4.610 4.740 28,017,187.170
2018-09-09 4.740 5.170 4.660 4.940 38,739,892.330
2018-09-10 4.940 5.120 4.880 5.030 23,352,370.160
2018-09-11 5.030 5.090 4.730 4.990 30,773,479.340
2018-09-12 4.990 5.000 4.770 4.940 28,426,417.730
2018-09-13 4.940 5.550 4.930 5.390 60,336,501.400
2018-09-14 5.390 5.540 5.130 5.230 41,815,442.460
2018-09-15 5.230 5.530 5.210 5.340 22,094,880.390
2018-09-16 5.340 5.490 5.200 5.410 17,810,391.930
2018-09-17 5.410 5.480 4.650 4.840 64,028,118.210
2018-09-18 4.840 5.270 4.760 5.060 52,279,212.740
2018-09-19 5.060 5.370 4.910 5.250 39,164,598.300
2018-09-20 5.250 5.950 5.180 5.770 52,380,313.770
2018-09-21 5.770 6.220 5.640 6.190 77,681,128.680
2018-09-22 6.190 6.310 5.780 5.940 41,818,916.540
2018-09-23 5.940 6.160 5.820 6.030 25,650,945.510
2018-09-24 6.030 6.040 5.590 5.670 32,937,405.780
2018-09-25 5.670 5.670 5.000 5.420 66,871,829.610
2018-09-26 5.420 5.780 5.240 5.550 36,419,359.960
2018-09-27 5.550 5.970 5.350 5.820 40,266,862.950
2018-09-28 5.820 6.050 5.650 5.760 51,885,357.800
2018-09-29 5.760 5.830 5.450 5.750 22,807,230.280
2018-09-30 5.750 5.950 5.330 5.720 45,211,664.090
2018-10-01 5.720 5.850 5.510 5.740 30,234,990.460
2018-10-02 5.740 5.780 5.530 5.620 20,090,446.210
2018-10-03 5.620 5.690 5.410 5.620 19,711,079.000
2018-10-04 5.620 5.900 5.600 5.800 30,740,107.910
2018-10-05 5.800 5.930 5.660 5.830 21,892,983.400
2018-10-06 5.830 5.860 5.670 5.730 10,165,767.970
2018-10-07 5.730 5.800 5.630 5.760 14,202,001.410
2018-10-08 5.760 6.040 5.730 5.940 34,395,844.480
2018-10-09 5.940 5.980 5.840 5.920 13,969,202.810
2018-10-10 5.920 5.960 5.800 5.920 14,203,330.670
2018-10-11 5.920 5.920 5.000 5.090 68,706,114.140
2018-10-12 5.090 5.320 5.010 5.200 19,057,204.260
2018-10-13 5.200 5.340 5.170 5.300 6,943,436.450
2018-10-14 5.300 5.330 5.170 5.200 7,925,901.810
2018-10-15 5.200 6.080 5.150 5.590 71,159,391.460
2018-10-16 5.590 5.670 5.470 5.570 10,730,424.900
2018-10-17 5.570 5.620 5.500 5.560 6,384,244.000
2018-10-18 5.560 5.670 5.380 5.460 14,742,829.020
2018-10-19 5.460 5.480 5.330 5.400 15,019,585.210
2018-10-20 5.400 5.510 5.380 5.450 7,162,590.110
2018-10-21 5.450 5.650 5.410 5.510 9,470,172.520
2018-10-22 5.510 5.560 5.430 5.460 5,655,898.520
2018-10-23 5.460 5.530 5.410 5.490 8,602,939.750
2018-10-24 5.490 5.520 5.420 5.430 9,998,726.150
2018-10-25 5.430 5.470 5.370 5.430 4,831,926.380
2018-10-26 5.430 5.510 5.380 5.450 7,938,337.990
2018-10-27 5.450 5.460 5.400 5.420 2,668,567.260
2018-10-28 5.420 5.470 5.410 5.440 3,408,087.190
2018-10-29 5.440 5.450 5.050 5.150 24,709,148.320
2018-10-30 5.150 5.180 5.110 5.140 3,690,154.070
2018-10-31 5.140 5.310 5.080 5.250 10,707,786.970
2018-11-01 5.250 5.310 5.230 5.290 3,872,041.840
2018-11-02 5.290 5.420 5.290 5.400 9,652,607.580
2018-11-03 5.400 5.410 5.280 5.320 6,706,621.650
2018-11-04 5.320 5.610 5.300 5.540 14,466,708.000
2018-11-05 5.540 5.560 5.420 5.510 7,023,898.630
2018-11-06 5.510 5.790 5.490 5.780 17,540,605.320
2018-11-07 5.780 5.830 5.620 5.670 11,130,779.390
2018-11-08 5.670 5.700 5.500 5.530 11,694,317.210
2018-11-09 5.530 5.580 5.370 5.410 12,433,200.210
2018-11-10 5.410 5.470 5.400 5.430 5,298,131.210
2018-11-11 5.430 5.520 5.290 5.490 6,830,459.750
2018-11-12 5.490 5.520 5.390 5.460 5,463,106.430
2018-11-13 5.460 5.470 5.140 5.290 14,683,869.810
2018-11-14 5.290 5.330 4.460 4.750 68,628,598.580
2018-11-15 4.750 4.810 4.280 4.760 42,755,384.120
2018-11-16 4.760 4.800 4.510 4.590 14,196,294.390
2018-11-17 4.590 4.640 4.530 4.630 5,302,556.470
2018-11-18 4.630 4.720 4.580 4.650 8,392,641.080
2018-11-19 4.650 4.650 4.040 4.130 60,297,897.370
2018-11-20 4.130 4.250 3.460 3.810 82,209,718.550
2018-11-21 3.810 3.960 3.630 3.840 26,082,294.530
2018-11-22 3.840 3.910 3.510 3.530 13,939,327.480
2018-11-23 3.530 3.730 3.410 3.660 32,065,266.840
2018-11-24 3.660 3.750 3.190 3.300 32,741,527.660
2018-11-25 3.300 3.510 3.070 3.400 46,824,026.880
2018-11-26 3.400 3.460 3.110 3.240 23,103,517.760
2018-11-27 3.240 3.240 2.860 3.050 25,660,846.660
2018-11-28 3.050 3.400 3.050 3.300 23,008,481.630
2018-11-29 3.300 3.320 2.910 3.040 25,195,620.300
2018-11-30 3.040 3.080 2.810 2.890 20,463,110.590
2018-12-01 2.890 3.070 2.820 2.970 11,985,346.810
2018-12-02 2.970 3.050 2.820 2.870 8,609,468.610
2018-12-03 2.870 2.880 2.530 2.590 15,202,067.110
2018-12-04 2.590 2.650 2.300 2.470 24,959,144.910
2018-12-05 2.470 2.480 2.170 2.190 32,048,339.330
2018-12-06 2.190 2.270 1.840 1.850 36,795,867.870
2018-12-07 1.850 1.880 1.550 1.760 42,987,238.860
2018-12-08 1.760 1.990 1.640 1.860 32,057,411.370
2018-12-09 1.860 2.170 1.770 2.050 26,375,701.950
2018-12-10 2.050 2.130 1.900 1.950 28,017,093.610
2018-12-11 1.950 1.970 1.790 1.860 16,741,016.070
2018-12-12 1.860 2.090 1.830 2.010 21,097,203.960
2018-12-13 2.010 2.030 1.840 1.870 18,438,095.670
2018-12-14 1.870 1.920 1.770 1.850 13,291,604.420
2018-12-15 1.850 1.900 1.810 1.840 6,477,428.460

Cryptocurrency Converter & Calculator

=