Total Coins: 2016
Total Market Cap: $ 300,967,572,828
24H Trade Volume: $ 12,772,693,334
Night Mode
Rank 1362
OmiseGo (OMG)
OMG
Just now
$ 8.030 (8.37%)
Buy / Sell OMG
Mkt. Cap.
$ 0
Vol. 24H
OMG 336.39 K ($ 2.59 M)
Open 24h
$ 7.410
Low/High 24h
$ 7.170 - $ 8.250
Last trade
OMG 20.479 ( $ 164.359) / Bitfinex
Loading chart ...

  

OmiseGO is building a decentralized exchange, liquidity provider mechanism, clearinghouse messaging network, and asset-backed blockchain gateway. OmiseGO is not owned by any single one party. Instead, it is an open distributed network of validators which enforce behavior of all participants. It uses the mechanism of a protocol token to create a proof-of-stake blockchain to enable enforcement of market activity amongst participants.

Owning OMG tokens buys the right to validate this blockchain, within its consensus rules. Transaction fees on the network including payment, interchange, trading, and clearinghouse use, are given to non-faulty validators who enforce bonded contract states. The token will have value derived from the fees derived from this network, with the obligation/cost of providing validation to its users.

Twitter

Reddit

Website Live Widget For OmiseGo (OMG)

OmiseGo (OMG)
8.030 USD (8.37%)
Rank

1362
MARKET CAP

$ 0
VOLUME (24H)

$ 2.59 M

Historical data for OmiseGo (OMG)

Currency in USD
Open/Close in

From: To:

Date Open High Low Close Volume
2017-07-14 0.500 0.700 0.450 0.553 63,560.300
2017-07-15 0.553 0.698 0.420 0.426 389,516.310
2017-07-16 0.426 0.521 0.315 0.380 360,563.760
2017-07-17 0.380 0.594 0.375 0.582 533,514.640
2017-07-18 0.582 0.900 0.546 0.751 1,492,007.600
2017-07-19 0.751 0.812 0.560 0.561 638,513.770
2017-07-20 0.561 0.737 0.561 0.652 577,705.600
2017-07-21 0.652 0.785 0.630 0.746 319,893.300
2017-07-22 0.746 0.900 0.735 0.870 890,044.130
2017-07-23 0.870 1.620 0.840 1.480 3,349,031.590
2017-07-24 1.480 1.640 1.260 1.520 2,990,349.580
2017-07-25 1.520 1.550 1.040 1.220 1,911,084.040
2017-07-26 1.220 1.300 1.020 1.190 1,141,496.750
2017-07-27 1.190 1.430 1.190 1.360 1,250,362.410
2017-07-28 1.360 1.410 1.100 1.160 865,129.900
2017-07-29 1.160 1.290 1.100 1.280 408,030.660
2017-07-30 1.280 1.330 1.170 1.190 241,043.390
2017-07-31 1.190 1.250 1.130 1.220 360,618.570
2017-08-01 1.220 1.380 1.160 1.330 893,055.460
2017-08-02 1.330 1.390 1.270 1.390 659,722.980
2017-08-03 1.390 2.120 1.340 1.950 3,190,543.730
2017-08-04 1.950 3.120 1.910 2.810 7,713,494.470
2017-08-05 2.810 3.900 2.150 3.600 19,644,540.910
2017-08-06 3.600 3.650 2.510 2.730 6,796,669.330
2017-08-07 2.730 3.260 2.600 3.050 7,522,150.610
2017-08-08 3.050 3.830 3.040 3.670 10,319,336.600
2017-08-09 3.670 3.710 3.210 3.430 5,386,561.100
2017-08-10 3.430 6.600 3.350 5.930 58,237,604.940
2017-08-11 5.930 7.750 5.270 7.250 46,096,092.390
2017-08-12 7.250 7.630 5.780 6.200 23,658,680.410
2017-08-13 6.200 7.500 5.240 6.880 28,670,218.210
2017-08-14 6.880 7.470 6.300 7.030 19,933,848.150
2017-08-15 7.030 7.130 6.080 6.720 15,320,948.940
2017-08-16 6.720 9.250 6.670 8.850 48,311,239.430
2017-08-17 8.850 9.550 8.270 8.320 28,595,813.840
2017-08-18 8.320 8.450 6.080 7.250 30,274,828.400
2017-08-19 7.250 8.000 6.230 7.820 16,114,310.500
2017-08-20 7.820 8.900 7.140 8.480 16,196,539.790
2017-08-21 8.480 8.600 7.270 7.650 14,791,376.910
2017-08-22 7.650 7.730 6.800 7.600 10,541,972.270
2017-08-23 7.600 8.680 7.490 8.190 17,853,551.420
2017-08-24 8.190 8.450 7.890 8.380 6,091,367.670
2017-08-25 8.380 8.500 7.930 8.180 5,961,400.770
2017-08-26 8.180 8.400 7.770 8.280 6,855,687.190
2017-08-27 8.280 8.380 7.990 8.340 4,904,735.130
2017-08-28 8.340 8.970 8.080 8.620 12,555,424.420
2017-08-29 8.620 9.760 8.440 9.480 23,176,534.750
2017-08-30 9.480 11.810 9.420 11.240 47,328,325.120
2017-08-31 11.240 12.200 10.750 11.820 22,121,593.450
2017-09-01 11.820 12.690 11.650 12.010 24,680,697.770
2017-09-02 12.010 12.120 9.800 10.850 25,935,294.180
2017-09-03 10.850 11.400 9.540 10.740 19,435,910.920
2017-09-04 10.740 10.740 7.330 8.810 52,613,357.490
2017-09-05 8.810 11.440 7.610 10.990 39,422,115.420
2017-09-06 10.990 11.900 10.300 11.600 33,298,852.690
2017-09-07 11.600 13.690 10.710 12.790 49,142,310.670
2017-09-08 12.790 13.490 10.360 11.440 46,040,758.050
2017-09-09 11.440 12.400 10.810 12.310 21,901,521.310
2017-09-10 12.310 12.400 10.580 11.380 21,416,014.580
2017-09-11 11.380 12.050 11.000 11.370 15,124,017.000
2017-09-12 11.370 13.700 10.920 11.680 41,246,918.930
2017-09-13 11.680 11.680 9.430 10.550 34,206,997.650
2017-09-14 10.550 11.140 7.550 8.100 48,946,044.380
2017-09-15 8.100 10.550 6.500 9.990 76,352,392.860
2017-09-16 9.990 10.670 9.210 9.900 36,667,891.480
2017-09-17 9.900 10.340 8.940 9.830 22,346,693.020
2017-09-18 9.830 11.400 9.820 10.990 29,224,659.580
2017-09-19 10.990 11.030 9.620 9.930 21,268,885.170
2017-09-20 9.930 9.980 9.030 9.040 16,132,240.530
2017-09-21 9.040 9.400 7.610 8.080 28,952,667.580
2017-09-22 8.080 8.950 7.830 8.610 24,138,490.160
2017-09-23 8.610 9.370 8.320 9.010 16,091,027.260
2017-09-24 9.010 9.140 8.430 8.600 9,937,723.390
2017-09-25 8.600 10.470 8.550 10.020 31,480,613.760
2017-09-26 10.020 10.360 9.630 9.720 12,896,993.170
2017-09-27 9.720 10.600 9.720 10.320 18,951,835.360
2017-09-28 10.320 11.530 10.030 10.460 29,934,653.640
2017-09-29 10.460 10.640 8.920 9.800 29,767,206.400
2017-09-30 9.800 10.340 9.690 10.150 13,315,840.960
2017-10-01 10.150 10.190 9.550 9.860 8,178,359.050
2017-10-02 9.860 10.040 9.070 9.210 15,913,828.130
2017-10-03 9.210 9.320 8.500 9.260 15,067,684.130
2017-10-04 9.260 9.280 8.520 8.680 8,032,342.880
2017-10-05 8.680 9.040 8.180 8.810 8,914,482.370
2017-10-06 8.810 8.910 8.460 8.670 4,722,689.690
2017-10-07 8.670 8.780 8.120 8.530 6,227,161.910
2017-10-08 8.530 8.640 7.610 7.760 10,830,179.850
2017-10-09 7.760 8.140 6.940 7.490 13,631,107.490
2017-10-10 7.490 8.400 7.280 8.090 9,852,712.130
2017-10-11 8.090 9.380 8.090 9.270 20,135,642.730
2017-10-12 9.270 9.590 8.170 8.220 19,173,003.060
2017-10-13 8.220 8.710 8.020 8.300 8,598,710.770
2017-10-14 8.300 8.340 8.000 8.040 5,146,930.720
2017-10-15 8.040 8.270 7.630 7.980 7,035,385.180
2017-10-16 7.980 8.110 7.610 7.820 5,664,192.950
2017-10-17 7.820 8.260 7.640 7.990 8,326,854.770
2017-10-18 7.950 8.080 7.600 7.820 5,808,585.850
2017-10-19 7.820 8.060 7.680 7.840 3,220,209.650
2017-10-20 7.840 7.850 7.270 7.280 5,716,263.340
2017-10-21 7.270 7.450 6.910 7.360 4,783,356.720
2017-10-22 7.360 7.790 7.320 7.650 5,201,687.560
2017-10-23 7.650 7.700 7.050 7.650 4,052,880.540
2017-10-24 7.650 8.700 7.400 8.100 19,073,439.880
2017-10-25 8.100 8.130 7.530 7.610 5,781,000.320
2017-10-26 7.650 7.810 7.420 7.620 5,294,824.910
2017-10-27 7.620 8.100 7.390 7.480 8,664,224.150
2017-10-28 7.480 7.560 7.160 7.170 4,967,115.330
2017-10-29 7.170 7.500 7.120 7.300 4,205,334.230
2017-10-30 7.300 7.430 7.150 7.240 3,812,250.300
2017-10-31 7.240 7.290 6.820 6.840 7,058,543.130
2017-11-01 6.840 6.980 6.020 6.030 15,753,477.570
2017-11-02 6.070 6.710 5.500 6.220 21,169,142.970
2017-11-03 6.220 6.820 6.100 6.710 8,981,199.480
2017-11-04 6.710 6.780 6.350 6.460 4,151,806.450
2017-11-05 6.460 6.490 6.130 6.270 3,467,654.730
2017-11-06 6.270 6.700 6.190 6.450 4,408,236.800
2017-11-07 6.470 6.680 6.070 6.320 4,244,048.790
2017-11-08 6.320 8.220 6.270 7.630 31,649,721.110
2017-11-09 7.620 8.480 7.510 8.030 21,623,235.650
2017-11-10 8.030 8.110 6.680 6.970 21,510,839.870
2017-11-11 6.970 7.560 6.850 7.270 9,840,388.200
2017-11-12 7.260 7.330 6.040 6.580 14,104,776.580
2017-11-13 6.580 7.670 6.540 7.510 14,473,369.040
2017-11-14 7.500 7.900 7.200 7.820 8,174,110.320
2017-11-15 7.820 8.040 7.260 7.730 8,739,337.670
2017-11-16 7.710 7.720 7.100 7.200 6,647,591.340
2017-11-17 7.190 7.790 7.090 7.580 8,598,593.730
2017-11-18 7.580 8.620 7.400 7.920 21,728,320.450
2017-11-19 7.920 8.240 7.630 7.810 7,882,826.770
2017-11-20 7.770 8.200 7.770 8.040 7,651,684.880
2017-11-21 8.040 8.100 7.530 7.650 10,801,157.930
2017-11-22 7.650 8.010 7.620 7.970 5,913,638.680
2017-11-23 7.970 8.180 7.670 7.690 9,172,066.770
2017-11-24 7.690 7.750 7.380 7.590 6,256,426.750
2017-11-25 7.600 8.960 7.570 8.750 21,770,542.480
2017-11-26 8.730 8.750 8.180 8.370 1,545,550.370
2017-11-27 8.450 9.520 8.400 9.500 18,755,584.920
2017-11-28 9.490 9.950 8.950 9.380 19,813,518.680
2017-11-29 9.400 9.430 6.420 7.870 22,172,792.030
2017-11-30 7.880 8.540 7.040 8.060 14,915,769.890
2017-12-01 8.060 8.970 7.730 8.870 11,432,723.250
2017-12-02 8.870 9.700 8.520 9.280 11,731,495.210
2017-12-03 9.280 10.140 8.730 9.420 17,334,596.660
2017-12-04 9.390 10.610 9.010 10.480 12,121,818.700
2017-12-05 10.480 10.560 9.720 9.970 14,516,049.940
2017-12-06 9.970 10.060 8.340 8.560 14,127,109.130
2017-12-07 8.580 8.910 7.620 7.620 11,758,725.180
2017-12-08 7.620 8.540 7.390 8.250 12,452,823.900
2017-12-09 8.250 9.070 8.000 8.390 10,349,008.390
2017-12-10 8.390 8.440 7.580 7.740 7,981,443.260
2017-12-11 7.740 9.470 7.740 9.000 8,778,416.730
2017-12-12 9.000 11.120 8.760 10.290 34,177,170.530
2017-12-13 10.320 11.510 9.460 10.610 35,308,186.990
2017-12-14 10.610 11.860 10.530 11.420 18,079,137.190
2017-12-15 11.420 11.670 9.850 11.670 16,082,019.360
2017-12-16 11.670 15.410 11.640 14.130 91,664,292.240
2017-12-17 14.130 17.580 13.600 15.560 55,027,751.630
2017-12-18 15.560 18.460 14.460 18.400 62,397,724.090
2017-12-19 18.400 21.540 16.260 17.800 83,275,611.360
2017-12-20 17.800 19.150 15.420 17.800 59,638,541.250
2017-12-21 17.800 18.910 15.650 17.060 33,669,490.380
2017-12-22 17.060 17.520 9.270 12.630 77,710,145.110
2017-12-23 12.630 15.450 12.340 14.040 30,296,802.330
2017-12-24 14.040 14.190 11.210 14.150 20,003,694.810
2017-12-25 14.150 15.550 13.640 15.320 19,285,432.440
2017-12-26 15.320 16.170 14.360 15.120 17,140,512.630
2017-12-27 15.120 15.740 13.930 14.880 13,122,887.280
2017-12-28 14.880 15.240 12.630 15.000 14,110,907.170
2017-12-29 15.000 16.760 14.400 15.870 23,332,762.580
2017-12-30 15.870 16.500 12.570 16.480 21,305,398.550
2017-12-31 16.480 21.990 15.210 19.600 65,460,738.730
2018-01-01 19.600 20.840 17.850 19.180 30,168,710.290
2018-01-02 19.180 22.560 18.530 20.140 44,266,399.090
2018-01-03 20.140 21.270 18.830 20.530 22,042,305.390
2018-01-04 20.530 21.970 19.340 19.680 19,774,018.780
2018-01-05 19.680 20.330 17.940 18.590 19,932,493.510
2018-01-06 18.590 19.760 17.980 19.180 14,892,501.140
2018-01-07 19.180 24.470 19.040 24.340 43,821,476.200
2018-01-08 24.340 28.460 18.990 23.760 73,133,204.880
2018-01-09 23.760 26.190 22.540 25.100 35,633,051.950
2018-01-10 25.100 25.370 21.500 23.150 23,508,654.800
2018-01-11 23.150 23.800 18.960 21.400 30,222,299.760
2018-01-12 21.400 23.010 20.090 22.540 16,890,499.060
2018-01-13 22.540 25.990 22.240 25.480 22,449,397.790
2018-01-14 25.480 25.670 21.790 23.450 13,554,341.430
2018-01-15 23.450 24.540 22.200 22.360 12,513,057.450
2018-01-16 22.360 22.440 13.330 16.950 42,557,228.180
2018-01-17 16.950 18.880 12.120 18.180 25,530,866.050
2018-01-18 18.180 19.200 16.670 17.260 20,092,958.870
2018-01-19 17.260 18.800 16.630 18.500 12,162,526.670
2018-01-20 18.500 19.810 18.410 19.660 16,840,543.180
2018-01-21 19.660 19.670 16.220 16.900 12,534,572.950
2018-01-22 16.900 17.900 14.060 15.620 16,666,685.250
2018-01-23 15.620 16.650 14.080 16.000 9,577,079.630
2018-01-24 16.000 18.510 15.250 17.990 9,763,155.860
2018-01-25 17.990 19.150 16.550 17.960 17,270,118.480
2018-01-26 17.960 18.730 14.520 16.520 41,945,618.300
2018-01-27 16.520 16.850 15.270 15.860 27,379,155.940
2018-01-28 15.860 17.420 15.560 17.180 13,611,385.470
2018-01-29 17.180 17.460 16.060 16.890 5,747,328.990
2018-01-30 16.890 17.930 14.260 14.780 17,561,528.960
2018-01-31 14.790 16.130 14.110 15.860 6,449,094.290
2018-02-01 15.860 16.070 12.930 13.810 10,020,003.120
2018-02-02 13.810 13.840 10.190 13.170 11,847,159.830
2018-02-03 13.170 14.380 11.870 13.980 5,198,740.290
2018-02-04 13.980 14.160 11.110 11.540 7,406,558.670
2018-02-05 11.540 12.190 8.480 9.150 10,722,656.850
2018-02-06 9.150 11.400 7.070 11.280 15,006,205.370
2018-02-07 11.280 12.490 10.090 10.800 9,141,866.960
2018-02-08 10.800 12.400 10.740 12.130 6,727,052.350
2018-02-09 12.130 13.130 11.420 13.060 6,435,051.340
2018-02-10 13.060 13.640 11.580 12.320 7,488,546.820
2018-02-11 12.340 12.590 10.840 11.770 4,198,566.470
2018-02-12 11.770 13.020 11.730 12.720 3,556,941.210
2018-02-13 12.720 12.980 12.050 12.860 2,434,334.500
2018-02-14 12.860 15.820 12.840 15.580 12,989,390.150
2018-02-15 15.580 16.870 14.700 16.490 10,967,017.130
2018-02-16 16.480 18.150 15.550 18.020 19,536,591.160
2018-02-17 18.020 18.600 17.500 18.180 10,122,512.970
2018-02-18 18.180 18.310 15.980 16.360 9,935,000.270
2018-02-19 16.360 18.390 16.030 17.550 11,332,057.340
2018-02-20 17.550 19.780 17.460 17.920 25,604,942.580
2018-02-21 17.920 19.240 16.750 17.590 26,137,303.360
2018-02-22 17.590 18.450 15.520 16.320 18,863,944.520
2018-02-23 16.320 17.860 15.510 17.310 14,822,714.290
2018-02-24 17.310 18.400 15.910 16.340 9,746,597.740
2018-02-25 16.340 17.360 16.040 16.540 5,495,033.480
2018-02-26 16.540 18.090 15.930 17.770 6,613,808.870
2018-02-27 17.770 20.830 17.540 19.880 20,291,358.340
2018-02-28 19.880 20.820 18.250 18.300 20,161,354.870
2018-03-01 18.300 19.960 18.220 19.150 8,888,733.640
2018-03-02 19.150 19.370 17.710 18.530 8,076,564.680
2018-03-03 18.530 19.090 17.550 17.820 7,715,067.140
2018-03-04 17.820 18.460 16.970 17.920 5,379,059.980
2018-03-05 17.920 18.140 17.070 17.080 3,684,198.890
2018-03-06 17.080 17.100 15.380 15.730 8,118,903.240
2018-03-07 15.730 16.430 13.460 14.400 10,302,046.560
2018-03-08 14.400 15.240 13.070 13.620 7,692,603.740
2018-03-09 13.620 15.200 11.550 14.900 15,785,458.250
2018-03-10 14.880 15.380 13.090 13.290 11,192,805.530
2018-03-11 13.290 14.990 12.610 14.610 6,763,440.060
2018-03-12 14.610 14.830 13.250 13.730 5,630,439.880
2018-03-13 13.730 14.190 12.840 13.680 5,602,399.040
2018-03-14 13.680 13.780 11.190 11.640 5,605,360.660
2018-03-15 11.640 11.690 10.170 11.220 10,446,654.410
2018-03-16 11.220 11.890 10.690 11.190 5,095,355.900
2018-03-17 11.190 11.210 9.570 9.660 5,857,987.580
2018-03-18 9.660 10.690 8.350 10.470 8,938,048.250
2018-03-19 10.470 11.530 10.000 11.490 8,794,664.340
2018-03-20 11.490 12.530 10.580 12.090 9,021,053.060
2018-03-21 12.090 12.660 11.450 11.840 4,595,837.640
2018-03-22 11.840 12.470 10.690 11.520 7,007,718.640
2018-03-23 11.520 11.580 10.510 11.520 3,782,498.600
2018-03-24 11.530 11.900 11.000 11.090 2,613,905.080
2018-03-25 11.090 11.200 10.620 10.830 1,757,902.550
2018-03-26 10.830 10.920 9.340 10.280 3,804,644.080
2018-03-27 10.280 10.340 9.300 9.710 3,262,245.510
2018-03-28 9.710 10.220 9.540 9.630 1,951,473.590
2018-03-29 9.630 9.820 8.230 8.430 6,819,731.420
2018-03-30 8.430 8.720 7.890 8.230 5,445,181.990
2018-03-31 8.230 8.760 8.110 8.190 2,512,192.700
2018-04-01 8.190 8.440 7.450 8.070 3,849,509.260
2018-04-02 8.070 9.510 8.010 8.760 6,090,086.990
2018-04-03 8.760 9.790 8.630 9.480 4,867,054.260
2018-04-04 9.480 9.480 8.100 8.210 5,725,256.540
2018-04-05 8.210 9.710 8.040 8.830 11,049,383.660
2018-04-06 8.830 9.510 8.630 9.240 7,647,704.760
2018-04-07 9.240 9.610 9.020 9.360 3,488,742.250
2018-04-08 9.360 9.680 9.200 9.550 2,217,701.900
2018-04-09 9.550 9.840 8.880 9.070 4,577,721.280
2018-04-10 9.070 9.320 8.840 9.240 1,476,853.700
2018-04-11 9.240 9.840 9.200 9.780 3,524,305.560
2018-04-12 9.790 12.350 9.390 12.120 17,338,920.100
2018-04-13 12.120 17.470 11.630 12.700 42,015,512.630
2018-04-14 12.690 14.260 12.690 13.840 11,160,834.280
2018-04-15 13.840 14.490 13.840 14.210 6,625,422.430
2018-04-16 14.210 15.710 13.140 15.490 23,721,628.510
2018-04-17 15.490 15.840 14.120 14.230 13,891,260.120
2018-04-18 14.230 15.260 14.230 15.070 6,635,514.300
2018-04-19 15.070 16.140 14.820 15.670 10,001,783.890
2018-04-20 15.670 16.420 15.230 16.290 10,262,396.250
2018-04-21 16.290 16.310 14.400 15.250 12,434,397.380
2018-04-22 15.250 15.930 15.020 15.110 5,337,848.010
2018-04-23 15.110 15.980 15.080 15.860 4,832,759.340
2018-04-24 15.860 18.810 15.710 17.990 27,538,176.130
2018-04-25 17.990 17.990 14.620 15.570 25,264,553.600
2018-04-26 15.570 20.830 15.120 18.170 59,135,089.160
2018-04-27 18.170 19.150 17.220 17.310 16,231,574.090
2018-04-28 17.320 18.450 17.190 18.130 4,943,048.880
2018-04-29 18.130 18.660 17.220 18.200 6,824,247.590
2018-04-30 18.200 18.360 16.810 17.000 6,501,054.400
2018-05-01 17.000 17.230 16.020 17.040 4,439,252.800
2018-05-02 17.040 17.430 16.530 17.360 4,586,574.850
2018-05-03 17.360 19.030 17.150 18.410 11,417,711.590
2018-05-04 18.410 18.410 17.140 17.900 6,105,073.190
2018-05-05 17.900 18.020 17.400 17.460 3,747,644.220
2018-05-06 17.460 17.750 16.600 16.980 3,903,435.860
2018-05-07 16.980 17.060 15.810 16.710 5,128,127.940
2018-05-08 16.710 16.930 15.660 16.020 3,557,134.060
2018-05-09 16.020 16.720 15.280 16.100 3,797,810.010
2018-05-10 16.110 16.370 15.280 15.300 5,782,531.870
2018-05-11 15.300 15.300 12.990 13.290 9,217,590.440
2018-05-12 13.290 14.200 12.510 13.660 4,416,328.400
2018-05-13 13.660 14.670 13.330 14.250 2,829,620.550
2018-05-14 14.260 14.690 13.130 14.210 5,593,470.270
2018-05-15 14.210 14.550 13.490 13.550 2,759,088.270
2018-05-16 13.550 13.600 12.720 13.150 2,917,533.820
2018-05-17 13.150 13.620 12.040 12.300 3,228,282.320
2018-05-18 12.300 12.790 11.970 12.570 3,964,366.620
2018-05-19 12.570 12.950 12.220 12.500 1,601,080.580
2018-05-20 12.500 13.300 12.290 13.080 2,791,118.890
2018-05-21 13.080 13.200 12.240 12.530 1,960,937.070
2018-05-22 12.530 12.980 11.390 11.430 2,812,049.790
2018-05-23 11.430 11.600 10.010 10.560 6,139,928.980
2018-05-24 10.560 11.390 10.020 11.110 4,582,525.080
2018-05-25 11.110 11.500 10.510 10.680 2,060,785.970
2018-05-26 10.680 11.180 10.500 10.800 1,103,207.620
2018-05-27 10.800 10.800 10.200 10.420 2,434,659.580
2018-05-28 10.420 10.600 9.540 9.600 2,888,997.720
2018-05-29 9.600 10.800 9.500 10.490 3,231,645.910
2018-05-30 10.490 10.880 9.890 10.310 2,307,738.060
2018-05-31 10.310 10.930 10.270 10.540 1,829,977.520
2018-06-01 10.540 10.900 10.340 10.800 1,981,597.630
2018-06-02 10.800 11.870 10.650 11.530 3,558,159.230
2018-06-03 11.530 12.410 11.530 11.800 3,493,394.180
2018-06-04 11.800 12.060 10.900 11.090 4,309,341.660
2018-06-05 11.090 11.550 10.620 11.310 2,200,068.850
2018-06-06 11.310 11.420 10.770 11.070 2,136,090.800
2018-06-07 11.070 12.030 11.070 11.440 2,342,912.620
2018-06-08 11.440 11.520 10.960 11.110 1,378,225.760
2018-06-09 11.110 11.260 10.720 10.740 1,206,424.740
2018-06-10 10.740 10.740 9.260 9.420 6,766,177.170
2018-06-11 9.420 9.980 9.190 9.980 1,841,390.440
2018-06-12 9.980 10.120 9.000 9.040 2,695,521.250
2018-06-13 9.040 9.300 8.650 8.790 4,846,268.750
2018-06-14 8.790 9.650 8.750 9.430 3,131,641.390
2018-06-15 9.430 9.500 8.870 8.900 1,155,451.560
2018-06-16 8.900 9.440 8.890 9.140 1,566,541.230
2018-06-17 9.140 9.320 8.950 9.020 793,125.350
2018-06-18 9.020 9.640 8.890 9.410 1,786,891.530
2018-06-19 9.410 9.580 9.110 9.200 1,815,910.000
2018-06-20 9.200 9.260 8.850 9.100 1,391,424.070
2018-06-21 9.100 9.240 8.900 8.940 769,968.420
2018-06-22 8.940 8.960 8.050 8.200 5,451,341.250
2018-06-23 8.200 8.400 7.910 8.200 1,604,752.590
2018-06-24 8.200 8.230 7.170 7.780 2,836,052.070
2018-06-25 7.780 8.050 7.550 7.830 1,172,532.070
2018-06-26 7.830 7.860 7.210 7.220 900,509.510
2018-06-27 7.220 7.330 7.110 7.250 1,076,441.910
2018-06-28 7.250 7.320 6.680 6.730 1,515,149.290
2018-06-29 6.730 7.280 6.680 7.200 1,573,893.280
2018-06-30 7.200 7.810 7.110 7.630 1,564,838.440
2018-07-01 7.630 8.310 7.570 7.950 3,829,725.600
2018-07-02 7.950 8.780 7.800 8.380 1,835,237.370
2018-07-03 8.380 8.760 7.880 7.910 3,812,687.180
2018-07-04 7.910 8.520 7.760 8.110 2,437,860.850
2018-07-05 8.110 8.650 7.930 8.160 2,795,082.870
2018-07-06 8.160 8.170 7.830 8.070 1,109,271.210
2018-07-07 8.070 8.130 7.550 8.040 1,127,175.130
2018-07-08 8.040 8.240 7.750 7.800 1,255,317.500
2018-07-09 7.800 7.870 7.020 7.210 2,196,314.940
2018-07-10 7.210 7.460 6.790 6.830 2,397,590.520
2018-07-11 6.830 6.980 6.610 6.860 1,032,641.690
2018-07-12 6.860 6.890 6.500 6.730 1,135,851.090
2018-07-13 6.730 7.200 6.650 6.730 895,243.650
2018-07-14 6.730 6.920 6.610 6.680 496,710.740
2018-07-15 6.680 6.950 6.620 6.840 599,583.680
2018-07-16 6.840 7.520 6.770 7.450 1,563,020.440
2018-07-17 7.450 8.050 7.170 7.890 1,992,143.290
2018-07-18 7.890 8.380 7.760 7.900 3,852,079.620
2018-07-19 7.900 8.140 7.520 7.560 1,352,636.970
2018-07-20 7.560 7.580 6.710 6.720 2,447,031.210
2018-07-21 6.720 7.140 6.610 6.960 1,406,629.520
2018-07-22 6.960 7.420 6.870 7.160 1,116,336.690
2018-07-23 7.160 7.380 6.800 6.810 1,227,550.250
2018-07-24 6.810 7.260 6.710 7.210 1,989,445.560
2018-07-25 7.210 7.300 7.030 7.140 806,172.300
2018-07-26 7.140 7.380 6.830 6.830 1,149,667.710
2018-07-27 6.830 7.090 6.760 7.030 1,386,076.230
2018-07-28 7.030 7.070 6.830 6.930 517,682.500
2018-07-29 6.930 7.000 6.810 6.850 361,459.550
2018-07-30 6.850 6.930 6.550 6.680 770,037.520
2018-07-31 6.680 6.680 5.980 6.120 1,739,337.480
2018-08-01 6.120 6.130 5.720 5.900 1,502,100.770
2018-08-02 5.900 6.020 5.490 5.530 1,712,056.670
2018-08-03 5.530 5.610 5.140 5.460 1,954,274.400
2018-08-04 5.460 5.680 5.330 5.380 1,669,987.320
2018-08-05 5.380 5.540 5.300 5.450 477,801.540
2018-08-06 5.450 5.570 5.160 5.210 780,749.560
2018-08-07 5.210 5.380 4.740 4.790 1,648,656.370
2018-08-08 4.790 5.310 4.200 4.420 5,033,041.500
2018-08-09 4.420 5.080 4.340 4.780 1,842,870.040
2018-08-10 4.780 4.860 4.260 4.330 880,219.280
2018-08-11 4.330 4.370 4.010 4.120 1,409,779.480
2018-08-12 4.120 4.360 3.850 4.040 799,147.830
2018-08-13 4.040 4.150 3.520 3.610 3,179,779.830
2018-08-14 3.610 3.630 3.230 3.580 2,243,624.830
2018-08-15 3.580 3.970 3.520 3.540 1,295,780.580
2018-08-16 3.540 3.840 3.510 3.690 863,938.530
2018-08-17 3.690 4.470 3.670 4.430 1,759,904.680
2018-08-18 4.430 4.560 3.820 4.060 1,319,804.670
2018-08-19 4.060 4.340 3.970 4.150 1,029,571.230
2018-08-20 4.150 4.230 3.650 3.660 1,231,111.370
2018-08-21 3.660 3.940 3.630 3.830 855,843.170
2018-08-22 3.830 4.120 3.460 3.510 1,398,022.510
2018-08-23 3.510 3.730 3.420 3.670 618,846.670
2018-08-24 3.670 3.870 3.590 3.790 426,367.470
2018-08-25 3.790 3.890 3.650 3.830 398,968.130
2018-08-26 3.830 3.840 3.660 3.820 395,369.440
2018-08-27 3.820 4.250 3.740 4.170 1,550,863.410
2018-08-28 4.170 4.520 4.150 4.470 2,226,690.710
2018-08-29 4.470 4.700 4.250 4.350 2,018,835.870
2018-08-30 4.350 4.400 3.940 4.230 1,590,179.890
2018-08-31 4.230 4.350 4.130 4.220 653,624.670
2018-09-01 4.220 4.600 4.190 4.510 1,028,782.260
2018-09-02 4.510 4.560 4.160 4.360 1,030,024.240
2018-09-03 4.360 4.540 4.190 4.410 1,007,508.600
2018-09-04 4.410 5.100 4.390 4.810 5,171,743.740
2018-09-05 4.810 5.040 3.680 3.730 5,047,521.950
2018-09-06 3.730 3.990 3.420 3.950 3,218,919.820
2018-09-07 3.950 4.020 3.620 3.680 905,171.030
2018-09-08 3.680 3.750 3.320 3.400 1,336,747.900
2018-09-09 3.400 3.630 3.270 3.400 896,742.170
2018-09-10 3.400 3.570 3.360 3.480 538,821.790
2018-09-11 3.480 3.590 3.020 3.180 1,586,322.920
2018-09-12 3.180 3.270 3.050 3.270 1,732,909.960
2018-09-13 3.270 3.490 3.220 3.410 1,386,412.030
2018-09-14 3.410 3.540 3.330 3.430 1,248,402.750
2018-09-15 3.430 3.600 3.420 3.530 752,667.700
2018-09-16 3.530 3.530 3.280 3.410 547,533.650
2018-09-17 3.410 3.450 3.040 3.080 967,100.340
2018-09-18 3.080 3.240 3.050 3.150 760,775.790
2018-09-19 3.150 3.220 2.960 3.130 1,155,597.810
2018-09-20 3.130 3.410 3.130 3.330 988,868.170
2018-09-21 3.330 3.750 3.300 3.700 2,586,758.510
2018-09-22 3.700 3.870 3.420 3.560 2,135,017.630
2018-09-23 3.560 3.750 3.530 3.630 671,817.300
2018-09-24 3.630 3.700 3.330 3.410 1,902,367.640
2018-09-25 3.410 3.410 3.180 3.380 1,244,268.050
2018-09-26 3.380 3.490 3.290 3.340 788,186.500
2018-09-27 3.340 3.750 3.310 3.660 1,767,128.750
2018-09-28 3.660 3.720 3.450 3.530 1,692,896.400
2018-09-29 3.530 3.760 3.420 3.680 850,726.880
2018-09-30 3.680 3.830 3.640 3.740 912,637.990
2018-10-01 3.740 3.780 3.510 3.630 937,049.050
2018-10-02 3.630 3.700 3.520 3.550 544,277.240
2018-10-03 3.550 3.550 3.370 3.420 1,083,343.740
2018-10-04 3.420 3.540 3.420 3.460 468,739.130
2018-10-05 3.460 3.550 3.430 3.520 634,333.660
2018-10-06 3.520 3.550 3.380 3.440 501,013.560
2018-10-07 3.440 3.490 3.400 3.480 207,014.090
2018-10-08 3.480 3.600 3.480 3.520 506,380.160
2018-10-09 3.520 3.560 3.440 3.520 299,755.370
2018-10-10 3.520 3.590 3.450 3.510 546,345.360
2018-10-11 3.510 3.510 3.000 3.000 2,024,270.410
2018-10-12 3.000 3.150 2.960 3.030 640,371.680
2018-10-13 3.030 3.120 3.030 3.090 228,698.470
2018-10-14 3.090 3.150 3.020 3.020 238,750.830
2018-10-15 3.020 3.510 3.000 3.250 2,239,253.300
2018-10-16 3.250 3.320 3.180 3.230 321,826.850
2018-10-17 3.230 3.370 3.170 3.330 572,588.450
2018-10-18 3.330 3.490 3.230 3.270 1,355,985.840
2018-10-19 3.270 3.420 3.220 3.310 388,633.530
2018-10-20 3.310 3.420 3.290 3.370 226,361.500
2018-10-21 3.370 3.460 3.370 3.370 253,327.850
2018-10-22 3.370 3.800 3.330 3.490 1,593,955.950
2018-10-23 3.490 3.550 3.380 3.390 662,939.110
2018-10-24 3.390 3.570 3.390 3.460 685,090.370
2018-10-25 3.460 3.470 3.330 3.340 494,276.100
2018-10-26 3.340 3.370 3.300 3.340 559,792.080
2018-10-27 3.340 3.370 3.180 3.230 484,708.460
2018-10-28 3.230 3.280 3.210 3.250 226,140.850
2018-10-29 3.250 3.280 3.050 3.130 482,268.720
2018-10-30 3.130 3.200 3.100 3.190 159,486.640
2018-10-31 3.190 3.300 3.060 3.290 807,466.090
2018-11-01 3.290 3.320 3.210 3.270 395,791.680
2018-11-02 3.270 3.310 3.220 3.270 366,462.870
2018-11-03 3.270 3.310 3.180 3.200 147,498.860
2018-11-04 3.200 3.400 3.200 3.350 639,511.400
2018-11-05 3.350 3.440 3.290 3.400 355,423.530
2018-11-06 3.400 3.570 3.390 3.510 885,870.730
2018-11-07 3.510 3.540 3.410 3.430 816,393.430
2018-11-08 3.430 3.470 3.330 3.340 453,309.350
2018-11-09 3.340 3.410 3.300 3.360 280,699.410
2018-11-10 3.360 3.400 3.320 3.330 164,305.720
2018-11-11 3.330 3.380 3.160 3.220 323,456.290
2018-11-12 3.220 3.320 3.170 3.310 399,681.670
2018-11-13 3.310 3.320 3.220 3.230 308,956.840
2018-11-14 3.230 3.260 2.620 2.880 2,389,252.950
2018-11-15 2.880 2.890 2.650 2.830 1,595,089.570
2018-11-16 2.830 2.980 2.670 2.750 977,253.150
2018-11-17 2.750 2.780 2.680 2.720 252,249.130
2018-11-18 2.720 2.850 2.710 2.790 403,206.510
2018-11-19 2.790 2.870 2.180 2.280 2,230,421.380
2018-11-20 2.280 2.340 1.690 1.950 3,577,751.120
2018-11-21 1.950 2.050 1.860 2.030 1,042,545.010
2018-11-22 2.030 2.070 1.820 1.830 563,639.350
2018-11-23 1.830 1.850 1.570 1.730 2,145,461.220
2018-11-24 1.730 1.800 1.460 1.530 605,919.240
2018-11-25 1.530 1.610 1.330 1.570 863,388.770
2018-11-26 1.570 1.590 1.380 1.440 619,273.200
2018-11-27 1.440 1.450 1.330 1.420 459,040.410
2018-11-28 1.420 1.680 1.410 1.620 994,138.000
2018-11-29 1.620 1.750 1.540 1.660 988,878.010
2018-11-30 1.660 1.680 1.460 1.520 516,973.050
2018-12-01 1.520 1.680 1.480 1.660 448,112.130
2018-12-02 1.660 1.690 1.600 1.620 456,524.630
2018-12-03 1.620 1.620 1.420 1.470 396,919.260
2018-12-04 1.470 1.610 1.400 1.490 567,980.450
2018-12-05 1.490 1.520 1.370 1.380 526,517.420
2018-12-06 1.380 1.610 1.230 1.250 903,192.830
2018-12-07 1.250 1.380 1.130 1.330 957,331.310
2018-12-08 1.330 1.410 1.220 1.350 744,733.160
2018-12-09 1.350 1.490 1.290 1.390 555,044.930
2018-12-10 1.390 1.420 1.310 1.330 264,272.270
2018-12-11 1.330 1.360 1.270 1.300 234,747.770
2018-12-12 1.300 1.350 1.260 1.270 238,632.310
2018-12-13 1.270 1.340 1.180 1.210 330,257.920
2018-12-14 1.210 1.240 1.090 1.120 503,610.110
2018-12-15 1.120 1.160 1.090 1.130 183,764.350
2018-12-16 1.130 1.240 1.120 1.160 407,523.160
2018-12-17 1.160 1.350 1.150 1.300 544,700.780
2018-12-18 1.300 1.390 1.230 1.370 679,643.050
2018-12-19 1.370 1.500 1.340 1.380 982,637.020
2018-12-20 1.380 1.710 1.360 1.680 2,089,996.860
2018-12-21 1.680 1.710 1.490 1.520 1,326,936.900
2018-12-22 1.520 1.620 1.490 1.600 445,940.870
2018-12-23 1.600 1.760 1.600 1.690 786,478.560
2018-12-24 1.690 1.930 1.600 1.630 1,633,656.900
2018-12-25 1.630 1.640 1.450 1.510 672,356.400
2018-12-26 1.510 1.590 1.440 1.520 545,562.450
2018-12-27 1.520 1.520 1.310 1.340 370,782.790
2018-12-28 1.340 1.530 1.310 1.510 703,585.140
2018-12-29 1.510 1.590 1.450 1.500 508,027.320
2018-12-30 1.500 1.520 1.410 1.450 353,794.330
2018-12-31 1.450 1.500 1.360 1.380 315,634.040
2019-01-01 1.380 1.490 1.360 1.470 206,281.800
2019-01-02 1.470 1.590 1.470 1.560 525,168.330
2019-01-03 1.560 1.590 1.480 1.500 271,795.150
2019-01-04 1.500 1.550 1.470 1.510 292,291.490
2019-01-05 1.510 1.620 1.510 1.540 465,528.790
2019-01-06 1.540 1.630 1.500 1.620 461,706.370
2019-01-07 1.620 1.620 1.510 1.530 252,266.440
2019-01-08 1.530 1.590 1.490 1.530 502,670.770
2019-01-09 1.530 1.570 1.520 1.550 272,090.880
2019-01-10 1.550 1.610 1.270 1.300 1,143,706.690
2019-01-11 1.300 1.340 1.270 1.320 256,468.920
2019-01-12 1.320 1.340 1.290 1.310 93,835.500
2019-01-13 1.310 1.350 1.200 1.220 265,251.630
2019-01-14 1.220 1.340 1.210 1.310 293,843.950
2019-01-15 1.310 1.330 1.230 1.250 262,744.350
2019-01-16 1.250 1.310 1.240 1.290 159,270.320
2019-01-17 1.290 1.330 1.270 1.320 173,983.010
2019-01-18 1.320 1.340 1.250 1.290 137,273.500
2019-01-19 1.290 1.420 1.280 1.320 378,790.170
2019-01-20 1.320 1.380 1.210 1.270 412,665.520
2019-01-21 1.270 1.320 1.250 1.310 118,501.280
2019-01-22 1.310 1.340 1.250 1.310 215,664.090
2019-01-23 1.310 1.330 1.270 1.300 75,245.640
2019-01-24 1.300 1.310 1.270 1.300 69,729.380
2019-01-25 1.300 1.330 1.240 1.270 148,814.190
2019-01-26 1.270 1.320 1.260 1.260 93,570.050
2019-01-27 1.260 1.270 1.140 1.180 585,854.330
2019-01-28 1.180 1.180 1.080 1.130 449,888.540
2019-01-29 1.130 1.140 1.090 1.120 205,925.140
2019-01-30 1.120 1.180 1.100 1.160 319,103.690
2019-01-31 1.160 1.180 1.090 1.110 192,241.480
2019-02-01 1.110 1.120 1.050 1.110 303,864.260
2019-02-02 1.110 1.150 1.090 1.120 92,107.520
2019-02-03 1.120 1.140 1.090 1.110 148,005.090
2019-02-04 1.110 1.150 1.100 1.120 107,120.770
2019-02-05 1.120 1.120 1.080 1.090 55,738.730
2019-02-06 1.090 1.100 1.020 1.030 520,443.600
2019-02-07 1.030 1.070 1.020 1.050 94,039.850
2019-02-08 1.050 1.180 1.040 1.170 662,904.960
2019-02-09 1.170 1.180 1.140 1.170 425,015.670
2019-02-10 1.170 1.230 1.160 1.220 299,144.610
2019-02-11 1.220 1.220 1.160 1.180 160,712.530
2019-02-12 1.180 1.190 1.150 1.180 236,426.200
2019-02-13 1.180 1.190 1.140 1.150 164,525.650
2019-02-14 1.150 1.170 1.130 1.140 95,076.580
2019-02-15 1.140 1.180 1.130 1.150 131,512.740
2019-02-16 1.150 1.280 1.150 1.230 701,410.300
2019-02-17 1.230 1.280 1.190 1.250 427,497.130
2019-02-18 1.250 1.380 1.230 1.340 890,227.720
2019-02-19 1.340 1.370 1.300 1.310 366,048.880
2019-02-20 1.310 1.370 1.290 1.360 524,752.510
2019-02-21 1.360 1.360 1.260 1.340 396,055.950
2019-02-22 1.340 1.360 1.300 1.320 256,160.900
2019-02-23 1.320 1.380 1.270 1.360 506,707.410
2019-02-24 1.360 1.570 1.250 1.330 2,018,887.450
2019-02-25 1.330 1.400 1.310 1.340 720,259.870
2019-02-26 1.340 1.410 1.300 1.370 589,675.180
2019-02-27 1.370 1.400 1.280 1.350 676,409.900
2019-02-28 1.350 1.370 1.320 1.330 464,113.960
2019-03-01 1.330 1.390 1.320 1.350 141,444.310
2019-03-02 1.350 1.370 1.270 1.300 190,913.750
2019-03-03 1.300 1.320 1.240 1.260 299,642.380
2019-03-04 1.260 1.280 1.160 1.190 395,636.180
2019-03-05 1.190 1.290 1.180 1.250 287,443.070
2019-03-06 1.250 1.290 1.220 1.270 359,635.490
2019-03-07 1.270 1.300 1.260 1.260 204,744.810
2019-03-08 1.260 1.330 1.250 1.270 442,360.420
2019-03-09 1.270 1.390 1.270 1.380 509,039.660
2019-03-10 1.380 1.480 1.360 1.400 686,000.700
2019-03-11 1.400 1.430 1.340 1.370 582,241.990
2019-03-12 1.370 1.490 1.280 1.470 956,969.170
2019-03-13 1.470 1.490 1.420 1.450 502,845.720
2019-03-14 1.450 1.640 1.410 1.530 811,207.040
2019-03-15 1.530 1.630 1.510 1.540 618,604.910
2019-03-16 1.540 1.610 1.520 1.560 562,128.700
2019-03-17 1.560 1.570 1.500 1.540 496,641.980
2019-03-18 1.540 1.570 1.450 1.520 637,250.420
2019-03-19 1.520 1.540 1.490 1.520 161,605.960
2019-03-20 1.520 1.590 1.470 1.580 348,904.730
2019-03-21 1.580 1.680 1.500 1.570 1,942,829.130
2019-03-22 1.570 1.710 1.550 1.680 771,529.600
2019-03-23 1.680 1.830 1.660 1.810 1,337,377.510
2019-03-24 1.810 1.860 1.760 1.780 1,014,411.740

Cryptocurrency Converter & Calculator

=