Rank 1432
Binance Coin (BNB)
BNB
Just now
$ 30.572 (4.82%)
Mkt. Cap.
$ 506.87 M
Vol. 24H
BNB 1,323.100 ($ 41,234.206)
Open 24h
$ 29.166
Low/High 24h
$ 28.884 - $ 30.760
Last trade
BNB 0 ( $ 0) / Binance
Loading chart ...

Description

Facebook

Twitter

Reddit

Website Live Widget For Binance Coin (BNB)

Binance Coin (BNB)
30.572 USD (4.82%)
Rank

1432
MARKET CAP

$ 506.87 M
VOLUME (24H)

$ 41,234.206

Historical data for Binance Coin (BNB)

Currency in USD
Open/Close in

From: To:

Date Open High Low Close Volume
2017-08-14 2.990 3.290 1.200 1.590 1,712.370
2017-08-15 1.520 1.520 1.090 1.430 2,950.550
2017-08-16 1.500 2.260 1.340 2.260 2,963.310
2017-08-17 2.250 2.250 1.200 1.930 1,753.660
2017-08-18 1.880 1.880 1.880 1.880 0.000
2017-08-19 1.890 1.890 1.890 1.890 0.000
2017-08-20 1.920 1.920 1.920 1.920 0.000
2017-08-21 2.070 2.070 2.070 2.070 0.000
2017-08-22 2.020 2.020 2.020 2.020 0.000
2017-08-23 2.040 2.040 2.040 2.040 0.000
2017-08-24 2.790 2.830 2.270 2.410 20,965.890
2017-08-25 2.450 3.270 2.390 2.570 17,431.000
2017-08-26 2.590 2.660 2.130 2.460 10,561.170
2017-08-27 2.570 2.570 1.670 1.930 9,860.970
2017-08-28 1.930 2.360 1.840 1.880 3,472.720
2017-08-29 2.010 2.230 1.940 2.090 8,257.880
2017-08-30 2.150 3.260 2.010 2.260 15,662.770
2017-08-31 2.290 2.660 2.070 2.100 5,383.460
2017-09-01 2.110 2.540 2.080 2.350 5,442.840
2017-09-02 2.110 2.810 1.860 2.030 9,686.860
2017-09-03 2.040 2.910 1.620 1.820 15,106.950
2017-09-04 1.570 1.570 0.796 1.350 22,799.100
2017-09-05 1.410 1.410 0.874 1.020 8,816.590
2017-09-06 1.080 32.540 0.180 0.983 19,509.290
2017-09-07 0.973 3.220 0.973 1.380 335,161.910
2017-09-08 1.260 1.320 0.966 1.010 3,029,280.380
2017-09-09 1.010 1.030 0.881 0.959 1,139,473.210
2017-09-10 0.945 1.020 0.907 0.943 900,623.550
2017-09-11 0.939 1.100 0.924 1.010 1,082,974.650
2017-09-12 1.000 1.170 0.988 1.050 1,789,149.880
2017-09-13 0.981 0.981 0.885 0.936 798,087.940
2017-09-14 0.757 0.768 0.647 0.670 874,994.440
2017-09-15 0.779 0.865 0.662 0.812 1,263,581.730
2017-09-16 0.796 0.901 0.748 0.804 804,241.460
2017-09-17 0.817 0.833 0.775 0.784 483,307.200
2017-09-18 0.903 0.952 0.855 0.897 640,995.790
2017-09-19 0.854 0.874 0.780 0.801 585,838.650
2017-09-20 0.803 0.830 0.741 0.746 411,067.940
2017-09-21 0.679 0.722 0.666 0.691 373,282.910
2017-09-22 0.705 0.728 0.687 0.715 393,702.510
2017-09-23 0.778 0.813 0.767 0.770 382,642.000
2017-09-24 0.761 0.784 0.736 0.778 499,423.850
2017-09-25 0.812 0.939 0.797 0.918 666,744.090
2017-09-26 0.899 0.919 0.840 0.859 790,268.740
2017-09-27 0.923 1.230 0.904 1.150 1,223,125.430
2017-09-28 1.130 1.450 1.100 1.370 2,260,237.970
2017-09-29 1.320 1.340 1.150 1.250 1,233,307.830
2017-09-30 1.300 1.330 1.230 1.280 882,843.850
2017-10-01 1.280 1.550 1.260 1.520 1,179,247.480
2017-10-02 1.490 2.000 1.480 1.970 2,616,957.280
2017-10-03 1.940 1.990 1.690 1.840 1,872,097.030
2017-10-04 1.840 1.850 1.500 1.620 1,145,669.570
2017-10-05 1.640 1.740 1.440 1.670 1,032,711.920
2017-10-06 1.750 1.800 1.560 1.560 873,009.170
2017-10-07 1.570 1.630 1.500 1.570 678,961.630
2017-10-08 1.560 1.610 1.220 1.220 929,066.990
2017-10-09 1.170 147.520 1.170 1.430 1,842,332.410
2017-10-10 1.430 1.490 1.340 1.420 1,123,961.280
2017-10-11 1.440 1.470 1.360 1.440 769,465.080
2017-10-12 1.440 1.440 1.280 1.340 776,086.370
2017-10-13 1.500 1.520 1.270 1.500 1,497,196.230
2017-10-14 1.510 1.520 1.290 1.510 512,127.920
2017-10-15 1.500 1.670 1.400 1.550 998,652.410
2017-10-16 1.540 1.560 1.340 1.440 461,529.710
2017-10-17 1.360 1.390 1.320 1.390 237,582.570
2017-10-18 1.370 1.410 1.310 1.330 333,867.800
2017-10-19 1.310 1.350 1.250 1.260 383,148.260
2017-10-20 1.250 194.970 1.220 1.220 274,137.330
2017-10-21 1.210 1.250 1.200 1.240 234,872.120
2017-10-22 1.220 46.190 1.180 1.220 265,934.830
2017-10-23 1.180 1.240 1.140 1.200 389,025.880
2017-10-24 1.250 1.330 1.130 1.250 1,049,326.290
2017-10-25 1.240 1.260 1.190 1.260 426,399.900
2017-10-26 1.260 1.260 1.140 1.220 320,277.500
2017-10-27 1.220 1.220 1.110 1.180 402,588.280
2017-10-28 1.190 1.200 1.140 1.180 140,008.620
2017-10-29 1.230 1.240 1.160 1.230 301,115.540
2017-10-30 1.240 1.360 1.170 1.330 462,401.340
2017-10-31 1.320 1.380 1.250 1.330 467,198.020
2017-11-01 1.270 1.290 1.200 1.270 378,299.570
2017-11-02 1.250 1.380 1.190 1.300 849,711.360
2017-11-03 1.390 1.490 1.370 1.460 489,119.680
2017-11-04 1.440 1.690 1.380 1.640 999,479.210
2017-11-05 1.620 1.620 1.450 1.520 434,361.340
2017-11-06 1.520 1.690 1.460 1.570 826,001.380
2017-11-07 1.550 1.820 1.500 1.790 948,328.220
2017-11-08 1.890 2.040 1.770 2.030 2,144,729.710
2017-11-09 2.110 2.130 1.950 2.050 1,420,804.710
2017-11-10 1.910 1.910 1.660 1.830 1,370,586.110
2017-11-11 1.930 2.010 1.660 1.680 828,210.030
2017-11-12 1.640 1.710 1.460 1.540 1,941,365.520
2017-11-13 1.590 1.720 1.540 1.700 661,965.350
2017-11-14 1.800 1.830 1.560 1.560 718,353.460
2017-11-15 1.540 1.640 1.480 1.550 1,129,654.860
2017-11-16 1.550 1.720 1.530 1.570 1,030,100.270
2017-11-17 1.580 1.600 1.490 1.510 645,064.180
2017-11-18 1.580 1.700 1.560 1.660 615,987.440
2017-11-19 1.690 1.740 1.570 1.610 589,512.670
2017-11-20 1.670 1.670 1.590 1.610 671,473.310
2017-11-21 1.600 1.630 1.530 1.590 602,848.930
2017-11-22 1.680 1.690 1.580 1.610 960,447.640
2017-11-23 1.720 1.730 1.480 1.560 831,863.040
2017-11-24 1.820 2.050 1.670 1.720 1,169,123.040
2017-11-25 1.690 1.960 1.630 1.890 1,116,210.900
2017-11-26 1.920 2.000 1.810 1.870 760,132.200
2017-11-27 1.890 1.950 1.750 1.950 818,700.050
2017-11-28 1.910 1.950 1.750 1.920 886,547.190
2017-11-29 1.760 1.840 1.500 1.780 4,629,190.230
2017-11-30 1.810 2.020 1.770 1.980 2,257,627.110
2017-12-01 2.100 2.180 2.020 2.070 1,002,623.270
2017-12-02 2.050 2.080 2.000 2.080 529,421.730
2017-12-03 2.100 2.400 2.080 2.270 1,115,754.530
2017-12-04 2.310 2.590 2.290 2.570 1,703,658.710
2017-12-05 2.480 2.690 2.450 2.580 1,802,728.920
2017-12-06 2.400 2.650 2.320 2.580 2,528,433.540
2017-12-07 2.580 2.960 2.430 2.750 2,082,383.990
2017-12-08 2.950 2.970 2.320 2.850 1,938,595.280
2017-12-09 2.970 2.990 2.370 2.700 1,120,509.070
2017-12-10 2.490 2.610 2.260 2.510 805,153.460
2017-12-11 2.890 3.130 2.660 2.720 1,182,088.040
2017-12-12 3.420 3.710 2.650 2.680 2,022,384.840
2017-12-13 2.880 3.180 2.660 2.780 2,179,932.500
2017-12-14 2.750 3.240 2.590 3.200 4,791,812.930
2017-12-15 3.160 331.050 3.150 4.160 4,266,514.680
2017-12-16 4.210 4.780 3.800 4.700 4,164,838.210
2017-12-17 4.810 6.860 4.790 6.090 7,438,034.780
2017-12-18 6.680 6.760 5.420 6.040 6,193,631.630
2017-12-19 6.240 6.440 5.540 5.780 8,945,720.330
2017-12-20 5.710 5.830 5.010 5.230 3,249,147.280
2017-12-21 5.170 5.570 4.870 5.210 3,830,657.710
2017-12-22 4.340 4.530 3.950 4.480 3,053,684.480
2017-12-23 4.770 4.980 4.460 4.890 2,459,151.120
2017-12-24 4.720 5.620 4.350 5.330 2,692,982.070
2017-12-25 5.700 7.040 5.420 6.540 5,703,668.660
2017-12-26 6.820 11.110 6.660 9.330 12,374,340.000
2017-12-27 9.190 11.040 8.370 10.110 12,968,781.650
2017-12-28 9.780 9.960 8.350 9.340 8,539,337.190
2017-12-29 9.670 9.760 8.560 8.800 5,984,977.150
2017-12-30 8.210 8.430 7.390 7.780 5,811,905.690
2017-12-31 8.320 9.070 8.170 8.620 5,409,000.950
2018-01-01 8.790 8.820 8.100 8.370 4,260,395.030
2018-01-02 9.630 9.660 8.150 8.780 7,996,983.800
2018-01-03 9.590 9.760 8.850 9.450 7,712,866.130
2018-01-04 9.490 9.680 8.270 9.140 12,808,656.070
2018-01-05 9.430 17.410 8.740 14.990 38,001,917.990
2018-01-06 15.650 23.830 14.790 22.740 58,831,238.650
2018-01-07 25.180 25.260 18.280 18.470 24,763,485.160
2018-01-08 18.700 19.030 15.680 18.090 25,787,410.230
2018-01-09 20.540 21.970 16.240 17.400 20,468,640.340
2018-01-10 16.920 17.620 14.080 17.540 20,678,302.050
2018-01-11 15.950 22.790 14.390 21.370 55,171,958.180
2018-01-12 23.420 26.100 19.370 22.300 50,385,821.750
2018-01-13 24.510 24.820 20.790 22.020 25,897,463.930
2018-01-14 21.630 21.940 19.920 20.730 14,443,915.650
2018-01-15 19.500 23.020 18.800 19.650 29,262,496.840
2018-01-16 16.040 16.120 9.310 13.840 32,625,243.750
2018-01-17 13.520 15.180 12.400 14.470 26,361,632.080
2018-01-18 14.330 15.300 13.680 14.270 18,492,690.210
2018-01-19 14.620 15.460 14.210 15.020 10,863,503.980
2018-01-20 16.660 16.750 15.650 16.110 11,315,766.460
2018-01-21 14.700 14.920 13.460 14.120 8,959,831.740
2018-01-22 13.460 13.690 12.600 13.000 9,175,380.760
2018-01-23 12.800 13.630 12.520 13.130 9,105,409.080
2018-01-24 14.160 14.640 13.520 13.710 7,260,907.030
2018-01-25 13.620 13.750 12.940 13.090 6,530,614.480
2018-01-26 13.120 13.470 12.640 13.130 5,290,172.720
2018-01-27 13.890 13.970 13.130 13.260 4,741,674.300
2018-01-28 14.730 14.830 13.260 13.570 6,619,692.970
2018-01-29 12.880 13.100 12.690 12.740 5,024,892.840
2018-01-30 11.580 11.690 10.650 11.230 5,351,783.850
2018-01-31 11.740 11.740 10.740 11.160 4,957,052.590
2018-02-01 10.300 10.310 8.320 9.390 9,341,149.090
2018-02-02 8.400 10.150 8.120 9.670 11,606,258.530
2018-02-03 10.270 10.330 9.650 9.770 5,915,551.130
2018-02-04 8.330 8.460 8.100 8.410 4,966,934.480
2018-02-05 7.060 7.090 5.900 6.700 4,853,664.790
2018-02-06 7.540 8.580 7.250 8.250 10,146,322.890
2018-02-07 7.950 8.250 7.630 8.030 5,002,279.670
2018-02-08 8.690 9.270 8.540 9.270 95,233.580
2018-02-09 9.310 10.020 9.120 9.850 4,738,843.470
2018-02-10 9.560 9.880 9.130 9.250 5,779,103.630
2018-02-11 8.820 8.970 8.400 8.680 3,442,826.610
2018-02-12 9.280 9.470 9.180 9.330 3,223,594.120
2018-02-13 9.070 9.140 8.890 9.000 2,580,861.330
2018-02-14 9.850 10.660 9.710 10.390 4,322,533.730
2018-02-15 10.500 11.140 10.240 10.910 8,325,144.320
2018-02-16 11.030 11.180 10.690 11.180 4,202,748.930
2018-02-17 11.650 12.030 11.350 11.740 5,286,083.630
2018-02-18 11.000 11.030 10.530 10.680 3,739,123.640
2018-02-19 11.000 11.150 10.910 11.070 2,771,219.190
2018-02-20 10.430 10.480 9.790 9.910 3,547,301.940
2018-02-21 9.400 9.990 9.220 9.430 3,295,736.250
2018-02-22 9.040 9.110 8.730 8.880 2,431,652.140
2018-02-23 9.460 9.700 8.990 9.700 2,804,366.030
2018-02-24 9.460 9.540 8.940 9.100 2,446,273.380
2018-02-25 9.200 9.410 9.090 9.350 1,761,833.310
2018-02-26 9.660 9.990 9.330 9.930 2,977,188.070
2018-02-27 9.970 10.890 9.860 10.580 7,080,809.100
2018-02-28 10.340 10.770 10.220 10.440 3,277,257.150
2018-03-01 10.640 10.780 10.350 10.470 2,775,450.420
2018-03-02 10.290 10.600 10.050 10.210 2,050,674.620
2018-03-03 10.210 10.370 10.110 10.210 1,696,666.350
2018-03-04 10.320 10.420 10.120 10.360 1,390,241.550
2018-03-05 10.210 10.280 10.020 10.090 1,778,353.720
2018-03-06 9.700 9.730 9.220 9.410 2,244,136.600
2018-03-07 8.660 9.670 8.450 9.040 5,340,588.640
2018-03-08 8.450 8.450 7.850 8.290 2,983,420.370
2018-03-09 8.620 8.630 7.880 8.310 2,662,435.330
2018-03-10 7.810 7.830 7.530 7.660 1,004,615.360
2018-03-11 8.090 8.350 7.880 8.230 1,173,277.360
2018-03-12 7.960 8.090 7.880 8.020 1,355,819.580
2018-03-13 7.940 11.050 7.870 10.160 14,334,289.950
2018-03-14 9.040 9.440 8.690 8.980 5,352,064.910
2018-03-15 8.940 9.300 8.740 9.160 3,595,207.120
2018-03-16 9.000 9.190 8.760 9.100 1,899,271.920
2018-03-17 8.340 8.960 8.250 8.960 2,074,415.880
2018-03-18 8.760 9.370 8.530 8.950 3,523,162.760
2018-03-19 9.270 9.390 8.470 9.000 3,509,445.150
2018-03-20 9.040 9.330 8.960 9.170 2,555,126.320
2018-03-21 9.210 10.050 8.840 9.950 5,119,391.320
2018-03-22 9.590 10.450 9.460 10.090 5,556,971.340
2018-03-23 10.160 12.460 9.920 11.750 8,897,303.510
2018-03-24 11.240 14.670 11.130 13.100 13,027,279.540
2018-03-25 13.290 14.300 12.340 12.870 7,356,914.010
2018-03-26 12.020 12.190 11.190 11.990 4,768,030.810
2018-03-27 11.110 11.650 10.530 11.540 4,888,082.160
2018-03-28 11.470 11.820 11.280 11.640 3,462,557.670
2018-03-29 10.020 10.360 9.970 10.180 2,780,597.370
2018-03-30 10.450 10.550 9.460 10.390 2,830,671.030
2018-03-31 10.410 11.250 10.020 11.060 3,317,929.770
2018-04-01 10.620 11.100 10.550 11.100 3,241,023.070
2018-04-02 11.270 12.690 11.040 12.610 6,232,351.140
2018-04-03 13.640 14.350 12.950 13.320 7,507,990.230
2018-04-04 12.120 13.070 11.550 12.230 4,897,253.640
2018-04-05 12.320 12.690 12.140 12.490 4,127,166.000
2018-04-06 12.130 12.430 12.090 12.290 2,453,751.590
2018-04-07 12.770 12.830 9.820 12.470 2,679,506.960
2018-04-08 13.010 13.020 12.120 12.130 2,851,559.340
2018-04-09 12.080 12.190 11.250 11.880 4,621,727.600
2018-04-10 12.370 12.950 11.930 12.070 3,187,331.420
2018-04-11 12.500 12.510 11.920 12.330 4,532,086.560
2018-04-12 14.150 14.290 12.600 12.990 5,710,009.100
2018-04-13 13.020 14.060 12.220 13.570 6,347,984.660
2018-04-14 13.750 13.830 12.980 13.270 3,594,692.520
2018-04-15 14.100 14.230 13.010 13.050 4,707,666.530
2018-04-16 12.510 12.710 12.200 12.220 3,030,667.540
2018-04-17 12.020 12.310 11.630 11.740 3,311,589.030
2018-04-18 12.290 12.460 11.720 12.300 4,525,055.980
2018-04-19 13.270 13.320 12.290 12.330 3,121,122.250
2018-04-20 13.430 13.440 12.490 12.570 4,032,375.300
2018-04-21 12.320 14.220 12.290 13.370 7,110,580.340
2018-04-22 13.700 13.910 12.570 12.890 4,053,264.110
2018-04-23 13.360 13.970 13.040 13.600 6,736,330.920
2018-04-24 14.880 15.680 14.410 15.160 6,145,573.690
2018-04-25 13.320 14.130 13.080 13.400 10,700,448.860
2018-04-26 14.350 15.140 14.200 14.620 4,154,733.530
2018-04-27 14.220 14.380 13.340 14.260 2,967,694.370
2018-04-28 15.150 15.440 14.880 15.160 2,968,700.480
2018-04-29 15.320 15.410 14.820 15.010 3,716,185.410
2018-04-30 14.590 14.790 14.020 14.310 3,691,444.950
2018-05-01 14.330 14.620 13.940 14.110 3,304,060.110
2018-05-02 14.440 14.550 14.100 14.380 2,584,063.710
2018-05-03 16.280 16.360 14.470 14.600 4,400,129.900
2018-05-04 14.690 14.970 14.080 14.340 3,500,808.140
2018-05-05 14.910 15.080 14.060 14.360 3,108,624.650
2018-05-06 13.920 14.760 13.630 13.930 2,934,269.390
2018-05-07 13.260 14.200 13.170 13.690 3,618,069.590
2018-05-08 13.620 13.690 13.220 13.480 3,093,214.890
2018-05-09 13.540 15.030 13.490 14.630 5,124,189.830
2018-05-10 14.090 14.470 13.350 13.810 4,147,219.780
2018-05-11 12.940 13.050 12.540 13.010 3,398,435.250
2018-05-12 13.120 13.670 12.700 12.930 2,635,826.920
2018-05-13 13.790 14.000 12.690 13.140 2,789,393.100
2018-05-14 13.100 13.160 12.760 12.820 2,118,640.640
2018-05-15 12.440 12.770 12.380 12.550 1,969,924.680
2018-05-16 12.570 12.720 12.200 12.270 1,983,415.560
2018-05-17 11.600 12.890 11.600 12.370 3,407,166.080
2018-05-18 12.850 16.650 12.520 15.110 15,613,603.310
2018-05-19 15.170 15.940 13.780 14.300 5,903,178.280
2018-05-20 14.700 14.780 13.590 14.120 3,662,713.460
2018-05-21 13.740 14.810 13.660 14.690 3,698,503.800
2018-05-22 13.520 13.970 13.140 13.840 3,909,183.570
2018-05-23 12.460 12.580 11.920 12.480 3,922,367.650
2018-05-24 13.030 13.340 12.940 13.050 2,445,087.020
2018-05-25 12.660 12.980 12.460 12.980 2,549,282.510
2018-05-26 13.000 13.040 12.540 12.760 1,503,088.320
2018-05-27 12.410 12.660 12.250 12.570 1,372,326.230
2018-05-28 11.300 11.900 11.160 11.890 2,198,399.650
2018-05-29 13.160 13.190 12.490 12.630 2,105,977.730
2018-05-30 12.380 12.640 12.130 12.560 1,459,023.230
2018-05-31 13.030 14.430 12.760 14.190 5,756,697.680
2018-06-01 14.210 14.620 13.800 14.240 3,314,885.740
2018-06-02 14.530 14.900 14.160 14.660 2,726,450.380
2018-06-03 15.370 15.560 14.460 14.670 2,431,247.800
2018-06-04 14.010 14.430 13.600 14.260 1,796,012.060
2018-06-05 14.660 15.700 14.590 15.600 4,256,059.860
2018-06-06 15.550 17.490 15.180 17.250 9,628,223.600
2018-06-07 17.200 17.410 16.210 16.280 5,098,651.150
2018-06-08 16.100 16.460 15.680 16.260 2,951,555.360
2018-06-09 16.090 16.500 15.810 16.020 1,673,086.670
2018-06-10 14.170 14.360 13.640 14.180 3,536,583.040
2018-06-11 14.360 15.530 14.130 15.460 4,040,516.760
2018-06-12 14.460 15.580 14.050 15.260 6,507,632.950
2018-06-13 14.690 16.190 14.480 14.590 5,266,299.890
2018-06-14 15.930 16.080 14.680 14.870 4,385,132.670
2018-06-15 13.930 16.050 13.880 15.000 4,123,294.500
2018-06-16 15.280 15.900 15.140 15.790 3,364,290.030
2018-06-17 15.770 17.020 15.650 16.580 4,659,973.810
2018-06-18 17.260 17.910 16.720 16.820 5,472,285.070
2018-06-19 17.500 17.570 16.190 16.720 4,904,773.210
2018-06-20 16.650 16.890 15.750 16.060 3,363,367.590
2018-06-21 15.750 17.220 15.600 17.060 6,112,698.480
2018-06-22 15.000 15.810 14.720 15.570 5,894,881.100
2018-06-23 15.970 16.170 15.440 15.620 2,568,943.460
2018-06-24 14.980 15.050 14.110 14.430 3,759,962.330
2018-06-25 14.540 14.970 14.120 14.890 2,587,175.020
2018-06-26 13.960 14.160 13.650 14.030 1,759,814.890
2018-06-27 14.460 14.630 14.050 14.070 2,021,413.120
2018-06-28 13.400 14.390 13.370 14.140 3,813,247.630
2018-06-29 14.640 15.060 14.390 14.480 2,798,606.220
2018-06-30 15.130 15.140 14.330 14.670 2,527,789.750
2018-07-01 14.640 14.650 14.240 14.330 1,778,503.610
2018-07-02 15.110 15.210 14.350 14.600 2,843,849.610
2018-07-03 14.150 14.190 13.810 14.160 2,685,759.340
2018-07-04 14.330 14.350 13.720 14.020 1,720,272.930
2018-07-05 14.030 14.070 13.560 13.720 2,148,481.480
2018-07-06 13.860 13.900 13.260 13.420 1,531,552.000
2018-07-07 13.870 14.780 13.820 14.150 3,062,377.810
2018-07-08 14.150 14.190 13.770 13.990 1,422,540.130
2018-07-09 13.560 13.730 13.390 13.520 1,228,615.400
2018-07-10 12.410 12.840 12.280 12.780 1,847,139.920
2018-07-11 13.150 13.190 12.540 12.700 1,265,816.490
2018-07-12 12.280 12.430 11.990 12.130 1,119,942.400
2018-07-13 12.150 12.350 12.030 12.180 923,300.270
2018-07-14 12.210 12.270 11.950 12.080 808,786.080
2018-07-15 12.520 12.590 12.220 12.280 945,233.720
2018-07-16 13.080 13.800 13.020 13.370 1,747,356.720
2018-07-17 13.950 14.360 13.370 13.730 2,583,674.880
2018-07-18 13.170 13.360 12.780 12.820 2,798,116.150
2018-07-19 12.570 13.140 12.510 12.960 2,029,713.810
2018-07-20 12.400 12.560 11.770 12.060 1,985,474.100
2018-07-21 12.390 12.450 11.970 12.180 1,283,765.300
2018-07-22 12.090 12.200 11.920 12.120 768,418.180
2018-07-23 11.910 12.120 11.610 12.020 1,257,894.440
2018-07-24 12.820 12.850 12.000 12.120 2,158,727.860
2018-07-25 11.940 13.540 11.880 12.970 3,210,670.060
2018-07-26 12.720 13.350 12.410 13.310 3,300,371.560
2018-07-27 13.570 14.090 13.150 13.980 6,814,316.420
2018-07-28 13.960 15.090 13.710 14.680 9,874,394.400
2018-07-29 14.590 14.670 13.620 14.000 4,711,992.880
2018-07-30 13.710 13.710 13.130 13.210 1,556,764.150
2018-07-31 12.500 14.110 12.440 13.840 3,415,062.490
2018-08-01 13.450 14.110 13.060 13.620 5,046,598.710
2018-08-02 13.330 14.190 12.990 14.190 3,526,275.450
2018-08-03 14.390 14.710 13.860 14.080 3,114,144.140
2018-08-04 13.770 14.230 13.550 13.860 1,700,835.860
2018-08-05 13.920 14.000 13.350 13.650 923,267.030
2018-08-06 13.530 13.770 13.300 13.660 1,214,664.960
2018-08-07 12.780 13.530 12.480 13.130 1,653,913.490
2018-08-08 12.350 12.410 11.760 12.140 2,068,228.190
2018-08-09 12.450 12.840 12.160 12.800 1,818,638.080
2018-08-10 11.670 12.150 11.370 12.110 1,980,480.660
2018-08-11 11.610 12.070 11.300 11.700 2,151,875.820
2018-08-12 11.680 11.800 11.300 11.780 1,039,594.190
2018-08-13 10.530 11.040 10.080 10.280 2,527,680.940
2018-08-14 10.090 10.200 9.160 9.410 2,853,532.160
2018-08-15 9.510 10.320 9.310 9.500 3,056,416.950
2018-08-16 9.710 9.890 9.420 9.790 1,026,010.990
2018-08-17 10.810 10.970 10.610 10.880 2,148,182.120
2018-08-18 10.130 10.130 9.680 9.920 1,849,825.160
2018-08-19 10.080 10.200 9.950 10.150 756,521.010
2018-08-20 9.170 9.650 9.030 9.640 1,107,592.140
2018-08-21 10.010 10.010 9.610 9.730 888,876.270
2018-08-22 9.360 9.600 9.170 9.510 1,750,352.210
2018-08-23 9.700 9.760 9.530 9.750 888,753.060
2018-08-24 9.950 10.400 9.770 10.220 1,260,504.040
2018-08-25 10.080 10.190 9.850 10.110 753,653.990
2018-08-26 9.990 10.300 9.900 10.210 771,184.890
2018-08-27 10.750 11.750 10.670 11.190 2,094,530.440
2018-08-28 11.480 11.650 11.260 11.480 1,652,104.250
2018-08-29 11.210 11.250 10.830 11.180 1,063,550.720
2018-08-30 11.010 11.040 10.550 10.770 1,043,824.520
2018-08-31 10.670 10.980 10.600 10.960 1,032,161.070
2018-09-01 11.520 11.810 11.230 11.450 1,228,209.100
2018-09-02 11.460 11.480 11.190 11.350 653,143.810
2018-09-03 11.120 11.350 11.080 11.310 836,343.510
2018-09-04 11.170 11.420 11.110 11.420 1,145,798.410
2018-09-05 9.140 10.000 9.080 9.990 1,575,216.410
2018-09-06 9.980 10.360 9.640 10.270 1,369,438.670
2018-09-07 9.610 9.950 9.430 9.950 1,189,671.250
2018-09-08 9.100 9.660 8.750 9.520 1,037,343.660
2018-09-09 9.490 9.700 9.130 9.530 1,182,588.660
2018-09-10 9.580 9.830 9.400 9.530 777,475.220
2018-09-11 8.950 9.560 8.870 9.350 1,109,255.860
2018-09-12 9.240 9.980 9.100 9.200 1,628,530.730
2018-09-13 10.620 10.690 9.510 9.610 1,297,515.960
2018-09-14 9.500 9.930 9.140 9.850 1,110,848.230
2018-09-15 10.490 10.650 9.860 10.020 858,359.290
2018-09-16 10.000 10.300 9.690 9.940 532,706.570
2018-09-17 8.860 9.450 8.670 9.350 729,112.530
2018-09-18 9.940 9.990 9.280 9.520 861,594.650
2018-09-19 9.580 9.780 9.470 9.640 586,106.790
2018-09-20 10.320 10.500 10.000 10.050 707,809.840
2018-09-21 11.070 11.260 10.250 10.470 1,500,632.120
2018-09-22 10.180 10.430 9.960 10.260 706,386.840
2018-09-23 10.420 10.540 10.160 10.290 499,330.580
2018-09-24 9.590 10.070 9.550 10.030 539,291.540
2018-09-25 9.640 10.240 9.550 9.830 936,586.480
2018-09-26 9.600 9.900 9.510 9.710 663,678.210
2018-09-27 10.380 10.540 9.910 10.060 732,431.580
2018-09-28 9.730 10.080 9.670 9.940 541,177.830
2018-09-29 10.380 10.520 9.790 10.020 950,116.240
2018-09-30 10.050 10.120 9.790 10.020 847,890.600
2018-10-01 9.940 10.110 9.840 9.950 369,248.080
2018-10-02 9.720 10.560 9.690 10.290 1,078,651.820
2018-10-03 10.070 10.420 9.930 10.280 1,093,915.050
2018-10-04 10.360 10.360 10.070 10.270 808,347.180
2018-10-05 10.550 10.940 10.450 10.670 919,444.360
2018-10-06 10.510 10.650 10.340 10.390 469,168.550
2018-10-07 10.440 10.560 10.400 10.540 305,040.560
2018-10-08 10.720 10.780 10.490 10.550 374,779.990
2018-10-09 10.460 10.540 10.240 10.380 604,265.470
2018-10-10 10.280 10.390 10.210 10.330 339,510.530
2018-10-11 8.700 9.290 8.680 9.280 1,320,087.610
2018-10-12 9.570 9.580 9.380 9.530 499,966.960
2018-10-13 9.680 9.730 9.490 9.590 310,011.230
2018-10-14 9.370 9.540 9.280 9.520 354,429.030
2018-10-15 10.290 10.590 9.560 10.390 1,878,529.770
2018-10-16 10.370 10.390 9.990 10.010 636,749.710
2018-10-17 9.920 10.050 9.800 9.990 990,596.010
2018-10-18 9.740 9.840 9.620 9.720 785,452.110
2018-10-19 9.760 9.980 9.660 9.800 457,731.640
2018-10-20 9.910 9.910 9.740 9.790 473,159.800
2018-10-21 9.780 9.820 9.690 9.780 397,583.010
2018-10-22 9.740 9.770 9.660 9.750 453,886.490
2018-10-23 9.760 9.890 9.710 9.820 885,710.780
2018-10-24 9.780 9.800 9.630 9.770 639,744.390
2018-10-25 9.690 9.740 9.590 9.690 435,103.580
2018-10-26 9.790 9.810 9.650 9.750 467,684.100
2018-10-27 9.720 9.720 9.610 9.650 303,491.150
2018-10-28 9.690 9.730 9.590 9.640 269,621.160
2018-10-29 9.260 9.420 9.200 9.370 687,788.640
2018-10-30 9.420 9.460 9.350 9.380 405,285.410
2018-10-31 9.460 9.510 9.400 9.450 335,187.060
2018-11-01 9.490 9.590 9.460 9.540 350,150.050
2018-11-02 9.650 9.710 9.530 9.590 495,970.540
2018-11-03 9.520 9.580 9.480 9.540 262,231.700
2018-11-04 10.100 10.130 9.570 9.780 1,130,749.520
2018-11-05 9.690 9.790 9.650 9.710 430,560.820
2018-11-06 10.170 10.200 9.780 9.810 712,650.690
2018-11-07 9.740 9.890 9.660 9.840 350,290.220
2018-11-08 9.550 9.680 9.480 9.610 647,337.770
2018-11-09 9.540 9.580 9.430 9.530 283,226.830
2018-11-10 9.640 9.660 9.460 9.540 328,518.100
2018-11-11 9.530 9.560 9.450 9.490 195,703.250
2018-11-12 9.450 9.460 9.260 9.380 377,752.200
2018-11-13 9.170 9.330 9.160 9.240 257,191.610
2018-11-14 8.180 8.740 8.120 8.450 1,316,757.750
2018-11-15 8.400 8.480 8.120 8.230 611,795.900
2018-11-16 7.930 7.970 7.800 7.890 496,662.560
2018-11-17 7.890 7.890 7.630 7.750 505,111.600
2018-11-18 7.890 8.070 7.840 8.020 444,134.450
2018-11-19 6.700 6.930 6.510 6.600 1,018,530.940
2018-11-20 5.820 5.900 5.510 5.790 1,155,718.860
2018-11-21 6.050 6.210 5.860 6.200 640,218.140
2018-11-22 5.680 5.720 5.620 5.690 188,554.880
2018-11-23 5.620 5.650 5.450 5.570 520,970.790
2018-11-24 5.090 5.110 4.780 5.080 527,953.680
2018-11-25 5.280 5.280 4.950 5.200 447,710.690
2018-11-26 4.850 4.970 4.770 4.970 324,341.650
2018-11-27 5.030 5.080 4.850 4.920 431,565.280
2018-11-28 5.490 5.590 5.280 5.330 531,182.150
2018-11-29 5.100 5.370 5.090 5.350 476,726.940
2018-11-30 5.140 5.170 4.970 5.070 301,368.200
2018-12-01 5.330 5.370 5.220 5.290 253,195.160
2018-12-02 5.180 5.320 5.150 5.240 172,389.820
2018-12-03 4.880 5.100 4.850 5.090 490,498.000
2018-12-04 5.170 6.290 5.170 5.890 2,033,217.340
2018-12-05 5.450 6.200 5.400 5.990 1,819,276.630
2018-12-06 5.330 5.350 4.670 4.890 1,388,715.160
2018-12-07 5.060 5.240 4.440 4.530 1,250,576.760
2018-12-08 4.430 4.850 4.340 4.680 535,867.110
2018-12-09 4.840 4.920 4.680 4.820 322,042.080
2018-12-10 4.630 4.760 4.590 4.670 393,347.940
2018-12-11 4.540 4.930 4.500 4.890 680,141.930
2018-12-12 5.030 5.120 4.890 5.040 572,127.750
2018-12-13 4.810 4.820 4.610 4.640 402,530.860
2018-12-14 4.510 4.610 4.410 4.520 382,921.070
2018-12-15 4.540 4.600 4.520 4.570 165,665.560
2018-12-16 4.630 4.700 4.530 4.660 200,171.420
2018-12-17 5.210 5.230 5.010 5.130 512,130.260
2018-12-18 5.510 5.900 5.430 5.660 647,382.080
2018-12-19 5.560 5.570 5.320 5.450 630,838.750
2018-12-20 6.310 6.340 5.660 5.790 809,361.980
2018-12-21 5.440 5.600 5.320 5.560 572,172.760
2018-12-22 6.010 6.180 5.890 5.990 435,461.980
2018-12-23 6.660 6.660 5.940 6.080 550,317.460
2018-12-24 6.510 6.520 5.730 6.200 749,046.680
2018-12-25 5.770 5.890 5.540 5.600 442,583.230
2018-12-26 5.670 5.840 5.530 5.740 224,302.090
2018-12-27 5.050 5.400 5.020 5.300 367,000.510
2018-12-28 6.350 6.730 5.980 6.070 601,851.790
2018-12-29 5.960 6.100 5.600 5.850 626,889.220
2018-12-30 6.020 6.140 5.940 6.050 324,668.950
2018-12-31 5.710 6.200 5.690 6.200 871,799.240
2019-01-01 6.630 6.650 6.040 6.130 589,662.230
2019-01-02 6.730 6.770 6.090 6.220 1,816,769.070
2019-01-03 5.940 6.050 5.830 5.920 960,426.580
2019-01-04 6.180 6.330 5.950 6.120 1,262,914.260
2019-01-05 6.130 6.140 5.890 6.090 994,899.910
2019-01-06 6.180 6.530 6.160 6.440 1,521,064.440
2019-01-07 6.180 6.380 6.130 6.310 1,412,486.500
2019-01-08 6.270 6.820 6.250 6.680 2,329,719.470
2019-01-09 6.680 6.920 6.460 6.690 2,501,115.910
2019-01-10 5.660 6.010 5.540 5.950 3,640,610.200
2019-01-11 5.910 6.240 5.800 6.060 2,987,608.060
2019-01-12 6.000 6.030 5.810 5.980 1,086,307.900
2019-01-13 5.540 5.750 5.500 5.590 907,510.560
2019-01-14 6.220 6.410 5.970 6.180 1,141,208.560
2019-01-15 5.770 5.970 5.550 5.910 674,581.470
2019-01-16 6.000 6.250 5.820 6.180 1,034,221.950
2019-01-17 6.210 6.430 6.090 6.430 840,965.750
2019-01-18 6.260 6.590 6.180 6.560 1,169,574.200
2019-01-19 6.790 6.800 6.400 6.650 695,551.500
2019-01-20 6.310 6.550 6.300 6.450 954,887.410
2019-01-21 6.360 6.570 6.320 6.520 659,152.180
2019-01-22 6.660 6.680 6.440 6.540 633,224.710
2019-01-23 6.460 6.580 6.410 6.540 313,621.060
2019-01-24 6.550 6.610 6.490 6.530 361,897.040
2019-01-25 6.430 6.780 6.400 6.710 713,803.900
2019-01-26 6.730 7.020 6.650 7.000 842,169.790
2019-01-27 6.750 7.050 6.590 7.040 1,477,638.840
2019-01-28 6.670 7.190 6.120 6.200 5,033,104.080
2019-01-29 6.110 6.270 6.040 6.140 968,216.850
2019-01-30 6.390 6.470 6.100 6.190 826,250.920
2019-01-31 6.070 6.290 5.950 6.250 907,913.560
2019-02-01 6.260 6.710 6.220 6.540 1,188,260.840
2019-02-02 6.780 7.060 6.730 6.890 695,337.350
2019-02-03 6.660 6.840 6.590 6.780 682,202.110
2019-02-04 6.760 7.120 6.680 7.060 1,067,401.120
2019-02-05 7.060 7.940 6.930 7.840 2,022,186.720
2019-02-06 7.660 8.590 7.410 8.110 2,708,078.140
2019-02-07 8.090 8.390 7.860 7.880 792,060.250
2019-02-08 9.030 9.160 8.080 8.600 1,709,708.040
2019-02-09 8.600 9.000 8.460 8.920 1,106,127.100
2019-02-10 9.370 9.960 9.120 9.190 2,346,127.970
2019-02-11 8.840 9.790 8.820 9.510 2,244,954.090
2019-02-12 9.650 9.970 9.010 9.300 2,415,309.230
2019-02-13 9.270 9.270 8.750 8.950 1,407,038.720
2019-02-14 8.840 8.900 8.380 8.790 1,233,031.140
2019-02-15 8.870 9.450 8.820 9.290 2,383,990.230
2019-02-16 9.380 9.430 9.050 9.140 859,597.900
2019-02-17 9.960 9.970 9.100 9.250 1,902,236.140
2019-02-18 10.100 10.200 9.350 9.670 2,311,030.690
2019-02-19 9.530 10.920 9.300 10.550 3,772,847.850
2019-02-20 10.900 11.680 10.800 10.950 3,698,311.030
2019-02-21 10.740 10.810 10.090 10.500 2,128,387.690
2019-02-22 10.690 11.170 10.650 10.880 1,175,453.220
2019-02-23 11.640 11.640 10.710 10.820 1,905,196.850
2019-02-24 9.050 10.040 8.650 10.020 3,350,484.790
2019-02-25 10.440 10.690 9.370 9.750 7,318,423.810
2019-02-26 9.620 9.740 9.430 9.470 1,618,306.420
2019-02-27 9.390 10.200 9.380 9.920 2,674,762.830
2019-02-28 9.950 10.490 9.760 10.340 3,519,899.580
2019-03-01 10.330 11.480 10.260 11.410 3,484,281.170
2019-03-02 11.220 11.930 10.790 11.890 3,746,017.740
2019-03-03 11.660 11.660 11.160 11.510 1,392,364.240
2019-03-04 11.090 11.500 10.870 11.480 1,430,934.590
2019-03-05 12.530 14.730 12.450 13.780 6,111,448.330
2019-03-06 13.840 14.830 13.150 14.670 3,390,115.970
2019-03-07 14.580 15.510 14.330 15.180 4,857,119.550
2019-03-08 14.830 15.000 13.320 14.380 4,013,459.870
2019-03-09 14.790 15.260 14.320 14.560 2,179,685.870
2019-03-10 14.360 14.500 13.980 14.450 1,394,736.540
2019-03-11 14.160 14.770 14.100 14.530 2,060,846.280
2019-03-12 14.620 15.570 14.430 15.440 2,487,642.000
2019-03-13 15.270 15.420 15.050 15.170 1,605,298.050
2019-03-14 15.160 15.180 14.620 14.990 1,630,441.010
2019-03-15 15.520 15.620 15.060 15.060 1,749,070.360
2019-03-16 15.500 16.120 14.810 16.020 2,777,527.410
2019-03-17 15.800 16.060 15.640 15.750 1,265,785.290
2019-03-18 15.610 15.820 15.350 15.640 2,124,747.490
2019-03-19 15.750 16.020 15.120 15.610 6,910,850.610
2019-03-20 15.690 15.700 15.210 15.270 2,139,854.430
2019-03-21 14.770 14.970 14.120 14.460 2,247,613.530
2019-03-22 14.580 15.260 14.460 15.240 1,501,266.950
2019-03-23 15.340 15.470 15.100 15.190 846,336.370
2019-03-24 15.020 17.420 14.670 17.160 6,735,602.190
2019-03-25 16.880 17.010 16.220 16.810 3,106,873.790
2019-03-26 16.850 16.850 15.710 16.200 2,521,407.200
2019-03-27 16.910 17.190 16.550 16.700 1,952,138.650
2019-03-28 16.480 16.770 16.390 16.720 1,095,767.940
2019-03-29 17.440 17.500 16.590 16.610 1,737,977.550
2019-03-30 16.480 17.110 16.010 17.080 1,936,861.580
2019-03-31 16.970 17.860 16.830 17.640 2,622,181.940
2019-04-01 17.580 18.270 17.290 17.940 2,707,087.700
2019-04-02 20.860 21.230 19.590 19.910 4,793,149.130
2019-04-03 19.450 19.500 17.250 18.550 7,118,378.110
2019-04-04 18.190 19.630 18.150 19.130 4,650,623.710
2019-04-05 20.130 20.230 19.000 19.570 2,760,807.420
2019-04-06 19.550 19.790 18.460 19.160 2,101,951.630
2019-04-07 20.230 20.300 19.000 19.120 2,037,825.280
2019-04-08 19.720 19.750 17.990 18.160 3,838,421.810
2019-04-09 17.680 18.600 17.310 18.490 3,262,977.820
2019-04-10 18.610 18.710 17.770 18.250 2,266,049.940
2019-04-11 17.000 17.730 16.640 17.630 2,428,181.310
2019-04-12 17.560 18.600 17.110 18.460 2,848,275.730
2019-04-13 18.460 18.840 18.050 18.770 2,715,002.230
2019-04-14 19.250 20.510 19.030 19.580 3,307,647.440
2019-04-15 18.610 19.380 18.190 19.300 2,022,719.520
2019-04-16 20.090 20.110 19.310 19.790 1,478,255.210
2019-04-17 19.810 19.940 19.470 19.610 833,564.230
2019-04-18 20.500 22.350 19.760 22.050 5,029,656.600
2019-04-19 21.990 25.070 21.590 24.520 6,571,045.160
2019-04-20 24.490 25.520 23.950 25.000 4,658,875.000
2019-04-21 24.470 24.490 22.800 24.230 4,445,775.400
2019-04-22 24.460 24.890 23.120 23.960 3,015,249.550
2019-04-23 23.790 24.100 22.490 22.710 2,870,033.710
2019-04-24 22.100 23.350 21.350 23.200 3,940,846.420
2019-04-25 21.370 22.290 20.870 22.210 2,772,496.730
2019-04-26 22.720 23.660 22.310 22.840 3,297,390.020
2019-04-27 23.120 23.220 22.110 22.310 1,717,296.410
2019-04-28 22.250 23.110 22.210 23.040 1,441,099.010
2019-04-29 22.850 22.890 21.700 21.890 1,658,657.400
2019-04-30 22.970 23.210 22.230 22.390 1,673,640.190
2019-05-01 21.990 22.200 21.630 22.050 1,410,186.360
2019-05-02 22.030 24.160 21.730 23.530 3,824,548.790
2019-05-03 24.550 24.900 23.050 23.760 3,017,734.320
2019-05-04 23.100 23.280 22.450 22.910 1,382,244.150
2019-05-05 22.950 23.440 22.740 23.120 1,295,537.990
2019-05-06 24.490 24.490 21.660 22.270 3,350,969.350
2019-05-07 21.610 21.630 20.230 20.580 2,780,739.760
2019-05-08 20.930 21.790 19.950 20.720 4,740,442.810
2019-05-09 20.660 20.860 15.260 18.830 3,407,857.920
2019-05-10 19.010 20.010 18.340 19.560 2,191,676.880
2019-05-11 21.820 22.190 20.010 20.980 4,458,628.060
2019-05-12 20.510 21.220 19.660 20.960 2,460,054.660
2019-05-13 21.820 24.440 21.540 23.500 5,990,615.540
2019-05-14 26.060 26.880 23.150 23.740 6,102,987.330
2019-05-15 27.180 30.280 26.360 26.850 6,280,484.840
2019-05-16 28.560 28.690 25.030 26.250 8,382,924.640
2019-05-17 24.300 27.100 23.880 25.880 7,357,350.920
2019-05-18 24.730 29.010 24.400 28.920 7,136,984.890
2019-05-19 32.250 32.460 28.620 29.350 8,033,968.460
2019-05-20 28.360 29.800 27.880 29.470 4,908,861.810
2019-05-21 29.800 33.320 28.450 32.610 12,667,182.970
2019-05-22 31.140 31.650 29.580 30.900 6,530,797.500
2019-05-23 29.750 30.760 29.020 30.660 1,980,845.870

Cryptocurrency Converter & Calculator

=