Rank 1729
Bitcoin Gold (BTG)
BTG
Just now
$ 26.450 (-6.11%)
Mkt. Cap.
$ 455 M
Vol. 24H
BTG 77,837.355 ($ 2.15 M)
Open 24h
$ 28.170
Low/High 24h
$ 26.200 - $ 28.580
Last trade
BTG 2.116 ( $ 56.310) / Exmo
Loading chart ...

Description

Facebook

Twitter

Reddit

Code Repositories Github

Website Live Widget For Bitcoin Gold (BTG)

Bitcoin Gold (BTG)
26.450 USD (-6.11%)
Rank

1729
MARKET CAP

$ 455 M
VOLUME (24H)

$ 2.15 M

Historical data for Bitcoin Gold (BTG)

Currency in USD
Open/Close in

From: To:

Date Open High Low Close Volume
2017-10-23 154.000 200.010 56.000 105.090 9,966,381.270
2017-10-24 105.130 137.200 85.900 112.630 6,859,586.110
2017-10-25 112.780 128.370 108.190 120.130 4,253,551.070
2017-10-26 120.130 122.560 105.340 107.800 3,098,190.320
2017-10-27 107.800 113.020 91.200 104.760 1,899,752.030
2017-10-28 104.760 127.810 103.860 125.250 3,742,990.720
2017-10-29 124.970 127.370 116.350 120.590 2,333,828.890
2017-10-30 120.170 157.640 119.360 151.650 10,131,104.740
2017-10-31 150.540 154.670 130.620 133.570 8,306,620.300
2017-11-01 134.810 139.690 113.770 121.940 5,180,451.270
2017-11-02 121.940 129.760 117.620 124.120 3,512,776.590
2017-11-03 124.120 140.790 121.080 138.930 4,236,872.560
2017-11-04 138.910 175.210 135.610 164.580 9,500,654.560
2017-11-05 164.580 168.850 143.230 145.550 5,679,325.130
2017-11-06 145.550 159.500 144.370 151.610 3,462,248.750
2017-11-07 151.830 158.050 128.610 134.390 6,950,027.980
2017-11-08 134.390 154.040 132.180 152.800 5,991,613.540
2017-11-09 153.040 199.890 150.190 197.270 15,093,246.050
2017-11-10 196.850 515.590 191.970 406.540 51,428,756.760
2017-11-11 406.540 451.200 244.470 260.180 40,342,383.380
2017-11-12 259.480 290.890 189.490 247.870 20,183,704.950
2017-11-13 248.100 248.520 153.660 164.150 16,284,010.950
2017-11-14 164.450 186.960 153.780 159.400 11,698,014.950
2017-11-15 158.810 186.830 139.990 143.160 11,765,137.120
2017-11-16 143.330 165.070 138.920 147.810 8,809,763.560
2017-11-17 147.810 161.630 144.210 152.700 8,164,884.150
2017-11-18 153.540 155.300 136.080 139.940 6,859,512.700
2017-11-19 139.940 196.840 90.930 188.950 14,665,000.510
2017-11-20 188.950 261.000 144.180 256.490 45,861,606.860
2017-11-21 256.260 260.590 222.020 238.250 22,539,221.200
2017-11-22 237.650 295.360 237.560 288.830 38,669,593.640
2017-11-23 288.460 411.150 279.690 393.060 98,236,923.080
2017-11-24 393.300 393.600 328.200 357.990 52,658,129.920
2017-11-25 357.850 366.190 330.590 366.190 15,711,525.970
2017-11-26 367.040 388.050 346.750 361.410 36,947,361.790
2017-11-27 361.440 361.690 322.620 328.580 24,647,938.740
2017-11-28 328.850 343.740 278.410 282.190 41,295,455.460
2017-11-29 282.190 304.250 256.630 287.880 21,835,201.700
2017-11-30 287.930 306.680 272.160 300.380 20,712,607.540
2017-12-01 300.440 303.920 281.690 286.300 12,771,434.530
2017-12-02 286.300 339.050 280.920 303.120 34,991,088.570
2017-12-03 303.120 323.800 293.770 311.470 17,849,416.130
2017-12-04 311.410 311.550 276.860 277.660 18,493,983.920
2017-12-05 277.660 292.990 241.290 251.060 24,717,522.000
2017-12-06 251.060 255.510 213.050 214.380 19,938,831.680
2017-12-07 214.740 247.570 208.980 239.450 22,750,424.710
2017-12-08 239.600 248.970 219.480 230.830 17,180,072.450
2017-12-09 230.720 238.340 189.560 222.140 20,927,253.880
2017-12-10 222.410 277.450 219.350 245.550 37,324,730.460
2017-12-11 245.060 286.960 243.190 270.220 24,690,342.980
2017-12-12 270.240 287.500 240.490 264.310 34,734,229.320
2017-12-13 264.330 341.920 262.270 305.620 45,433,654.180
2017-12-14 305.620 305.940 262.100 287.700 21,793,027.010
2017-12-15 287.700 302.710 279.810 285.790 15,170,410.770
2017-12-16 285.510 297.940 285.090 289.680 15,538,765.090
2017-12-17 289.680 324.050 268.780 310.850 37,876,297.530
2017-12-18 310.850 343.720 289.650 316.010 43,840,594.990
2017-12-19 316.010 421.130 294.800 388.390 89,375,166.740
2017-12-20 388.390 394.950 318.260 339.910 40,934,792.140
2017-12-21 339.910 348.370 195.790 254.250 36,982,650.540
2017-12-22 254.250 295.680 247.120 264.100 14,413,077.740
2017-12-23 264.100 274.690 216.740 256.000 18,346,457.700
2017-12-24 255.910 282.100 247.610 267.430 11,501,859.210
2017-12-25 267.430 279.910 256.490 274.360 12,851,160.010
2017-12-26 274.360 294.590 260.430 270.490 13,843,272.050
2017-12-27 270.500 271.210 225.660 246.850 9,789,826.510
2017-12-28 246.850 272.610 240.120 252.990 13,786,224.820
2017-12-29 253.000 255.250 207.910 216.910 14,630,453.920
2017-12-30 216.910 246.180 212.580 240.890 12,718,471.620
2017-12-31 240.890 260.280 230.030 233.890 15,539,212.800
2018-01-01 233.890 259.170 230.020 252.520 16,447,002.900
2018-01-02 252.520 258.710 239.170 244.940 15,323,547.680
2018-01-03 244.940 251.780 224.730 234.580 11,461,126.580
2018-01-04 234.650 263.690 229.010 233.090 22,571,261.300
2018-01-05 233.120 257.770 231.540 253.960 17,755,880.940
2018-01-06 253.960 272.420 240.290 249.910 23,160,440.100
2018-01-07 249.890 250.430 210.870 238.770 22,270,151.230
2018-01-08 239.090 254.550 225.570 239.840 20,842,302.020
2018-01-09 239.840 243.800 220.060 243.790 13,942,210.740
2018-01-10 243.970 245.670 201.690 208.990 13,220,416.070
2018-01-11 208.970 224.740 204.470 221.440 8,557,830.500
2018-01-12 221.440 354.850 218.780 327.970 89,417,358.240
2018-01-13 327.970 369.670 266.300 276.770 53,035,585.800
2018-01-14 276.760 338.350 259.880 268.490 53,531,322.040
2018-01-15 268.490 269.650 149.600 186.450 38,370,515.580
2018-01-16 186.450 206.700 144.870 186.040 22,569,543.510
2018-01-17 186.040 211.280 179.420 191.800 16,062,110.740
2018-01-18 191.690 241.350 189.660 218.270 21,761,432.620
2018-01-19 218.270 239.080 210.430 231.110 14,466,820.070
2018-01-20 231.200 232.060 188.540 197.220 16,499,829.350
2018-01-21 197.280 220.760 171.190 188.560 15,468,943.770
2018-01-22 188.560 198.750 170.950 184.830 8,734,051.820
2018-01-23 184.830 196.430 180.260 189.800 6,605,203.270
2018-01-24 189.800 193.390 181.500 185.770 4,066,361.150
2018-01-25 185.760 195.000 166.420 179.100 8,312,984.460
2018-01-26 179.100 189.510 174.590 189.510 5,221,701.170
2018-01-27 189.610 199.330 189.060 194.760 9,432,985.180
2018-01-28 194.760 197.070 181.100 183.790 5,791,046.710
2018-01-29 183.790 184.130 158.690 160.510 7,971,125.570
2018-01-30 160.510 162.470 151.140 158.110 6,858,196.590
2018-01-31 158.160 160.280 124.870 131.510 8,839,542.010
2018-02-01 131.450 131.450 99.910 122.710 9,616,341.770
2018-02-02 122.750 134.150 109.610 128.580 4,972,012.370
2018-02-03 128.710 133.490 105.380 109.790 6,178,658.250
2018-02-04 109.790 112.190 81.020 87.190 6,112,584.960
2018-02-05 87.180 99.080 72.610 96.900 7,168,976.640
2018-02-06 96.920 106.440 87.650 89.400 6,105,595.670
2018-02-07 89.400 117.130 89.290 111.160 7,287,518.070
2018-02-08 111.220 128.440 105.850 125.510 6,984,541.480
2018-02-09 125.510 130.520 111.420 117.110 6,727,671.800
2018-02-10 117.110 122.360 104.330 108.950 4,309,733.470
2018-02-11 108.950 119.740 108.770 117.450 3,538,086.670
2018-02-12 117.360 123.270 108.300 119.340 4,838,311.030
2018-02-13 119.390 130.150 118.780 129.220 6,105,533.370
2018-02-14 129.220 131.320 122.760 130.250 5,597,658.910
2018-02-15 130.260 143.910 128.480 139.750 6,928,838.170
2018-02-16 139.750 144.190 137.600 142.600 4,484,632.530
2018-02-17 142.640 147.690 125.180 128.610 6,202,358.680
2018-02-18 128.580 139.170 128.180 137.400 3,574,610.400
2018-02-19 137.420 141.700 127.810 128.720 4,774,325.000
2018-02-20 128.720 129.040 114.570 117.720 4,790,931.420
2018-02-21 117.650 124.450 107.530 116.230 4,657,282.420
2018-02-22 116.150 123.140 114.140 118.010 4,242,563.400
2018-02-23 118.010 121.280 109.500 112.630 3,331,175.430
2018-02-24 112.630 115.930 106.860 110.720 2,146,578.960
2018-02-25 110.720 117.910 108.330 115.730 3,063,649.600
2018-02-26 115.730 121.440 114.860 118.430 3,475,428.640
2018-02-27 118.460 120.220 109.220 109.690 4,014,758.370
2018-02-28 109.690 117.640 108.610 112.450 3,296,657.530
2018-03-01 112.450 114.080 108.570 110.150 3,633,067.790
2018-03-02 110.180 113.420 109.160 110.210 2,592,131.760
2018-03-03 110.210 111.050 105.790 110.870 2,550,440.960
2018-03-04 110.870 112.330 108.330 108.500 2,154,269.620
2018-03-05 108.500 108.570 98.690 101.150 3,294,838.680
2018-03-06 101.150 102.770 86.390 90.000 4,578,094.530
2018-03-07 90.000 92.360 83.240 85.550 2,394,540.800
2018-03-08 85.550 86.660 74.200 83.360 3,571,679.000
2018-03-09 83.200 86.620 77.120 78.180 2,580,571.040
2018-03-10 78.160 85.900 75.440 83.740 2,144,939.290
2018-03-11 83.740 85.230 76.610 79.410 2,265,425.460
2018-03-12 79.410 79.650 76.140 77.850 2,576,182.960
2018-03-13 77.850 80.620 63.720 66.550 4,733,472.660
2018-03-14 66.550 67.070 59.870 64.000 5,509,484.930
2018-03-15 64.000 67.870 58.500 61.550 5,958,453.990
2018-03-16 61.540 65.790 57.180 58.210 2,936,938.200
2018-03-17 58.290 58.290 47.960 57.190 4,536,903.370
2018-03-18 57.180 68.730 55.650 67.370 5,210,955.370
2018-03-19 67.370 68.860 60.200 64.580 7,197,767.660
2018-03-20 64.580 68.680 61.220 63.430 4,605,251.400
2018-03-21 63.420 66.050 56.830 59.790 3,892,151.160
2018-03-22 59.790 60.460 55.660 58.600 3,901,816.520
2018-03-23 58.630 64.330 57.470 59.580 2,866,237.290
2018-03-24 59.580 62.420 57.480 60.060 2,350,980.440
2018-03-25 60.080 61.410 51.850 55.650 4,328,912.620
2018-03-26 55.640 56.180 51.590 51.980 2,958,372.930
2018-03-27 51.980 55.780 51.520 52.690 3,290,269.130
2018-03-28 52.690 52.880 44.260 45.140 4,102,911.730
2018-03-29 45.140 46.650 42.060 43.580 2,315,585.390
2018-03-30 43.580 45.990 43.210 43.630 1,262,082.370
2018-03-31 43.630 45.250 38.410 40.920 1,812,557.540
2018-04-01 40.920 43.050 40.490 42.320 1,189,549.840
2018-04-02 42.320 48.630 41.910 46.410 2,668,827.810
2018-04-03 46.410 46.550 40.870 41.760 1,818,276.580
2018-04-04 41.760 44.510 39.460 41.340 2,201,743.870
2018-04-05 41.340 41.840 38.630 39.390 1,184,728.460
2018-04-06 39.390 41.850 39.390 40.960 1,061,346.880
2018-04-07 40.960 42.450 40.960 42.110 667,561.650
2018-04-08 42.110 43.830 39.930 40.790 1,265,825.210
2018-04-09 40.790 41.530 39.910 40.900 941,900.210
2018-04-10 40.830 42.820 40.430 42.310 2,379,747.260
2018-04-11 42.310 47.000 40.150 46.790 6,540,215.530
2018-04-12 46.790 48.880 44.820 45.210 3,940,591.230
2018-04-13 45.210 47.360 44.630 45.880 1,619,613.090
2018-04-14 45.880 50.050 45.880 49.530 2,515,021.900
2018-04-15 49.580 55.060 49.090 53.270 6,090,848.210
2018-04-16 53.270 53.390 50.710 50.870 3,491,141.510
2018-04-17 50.870 56.330 50.810 55.510 3,327,029.180
2018-04-18 55.540 60.480 54.750 59.690 4,805,071.320
2018-04-19 59.680 71.950 57.530 69.670 9,451,600.280
2018-04-20 69.670 70.460 60.110 66.630 8,218,379.100
2018-04-21 66.630 69.180 64.310 65.730 4,513,233.710
2018-04-22 65.730 79.080 64.860 77.780 12,971,614.530
2018-04-23 77.730 90.240 76.910 83.630 19,023,414.820
2018-04-24 83.630 84.660 67.180 70.980 16,983,128.490
2018-04-25 70.980 79.280 68.450 78.890 8,940,913.490
2018-04-26 78.760 78.830 72.350 72.900 5,866,410.570
2018-04-27 72.880 77.920 72.580 77.100 5,250,445.800
2018-04-28 77.100 82.150 73.500 78.410 8,214,646.140
2018-04-29 78.510 79.170 72.500 72.760 4,708,031.730
2018-04-30 72.770 72.990 68.280 71.410 4,220,218.460
2018-05-01 71.410 77.380 70.300 75.890 4,791,245.690
2018-05-02 75.890 77.730 73.270 76.830 6,045,860.810
2018-05-03 76.860 77.160 73.380 75.110 4,155,866.140
2018-05-04 75.110 82.220 74.790 80.480 8,751,108.760
2018-05-05 80.480 84.400 74.030 77.410 9,593,318.670
2018-05-06 77.410 77.640 70.600 72.900 4,473,240.530
2018-05-07 72.920 75.380 69.540 71.270 4,401,909.220
2018-05-08 71.270 71.310 65.890 69.810 3,898,490.850
2018-05-09 69.810 70.520 64.200 64.200 3,356,756.120
2018-05-10 64.200 65.040 54.720 56.410 6,706,110.100
2018-05-11 56.410 58.690 52.560 56.350 3,811,158.010
2018-05-12 56.420 59.890 55.040 58.990 2,079,779.720
2018-05-13 59.000 61.970 54.810 57.740 4,074,467.070
2018-05-14 57.740 64.640 56.680 57.680 5,622,088.470
2018-05-15 57.680 59.920 54.130 59.700 3,039,114.050
2018-05-16 59.700 59.700 52.090 52.810 3,981,631.920
2018-05-17 52.810 54.640 51.810 54.480 2,317,079.990
2018-05-18 54.480 54.650 51.850 53.020 1,947,298.230
2018-05-19 53.020 56.760 52.800 55.980 2,210,503.170
2018-05-20 55.980 56.170 52.930 53.590 2,344,531.600
2018-05-21 53.590 53.670 50.220 50.230 2,016,566.910
2018-05-22 50.230 50.420 44.340 44.900 4,006,715.950
2018-05-23 44.920 47.470 43.720 46.910 2,549,291.020
2018-05-24 46.910 47.230 44.270 45.120 1,660,145.030
2018-05-25 45.140 46.070 44.350 44.450 1,377,143.240
2018-05-26 44.450 44.550 43.760 44.380 1,298,966.100
2018-05-27 44.380 44.760 40.160 40.250 2,244,344.090
2018-05-28 40.220 44.040 40.010 43.140 2,897,164.060
2018-05-29 43.140 44.920 41.180 42.050 1,873,856.930
2018-05-30 42.050 45.680 41.270 44.480 3,026,879.410
2018-05-31 44.490 44.800 42.620 43.850 1,758,626.460
2018-06-01 43.850 45.940 43.270 45.430 1,370,809.180
2018-06-02 45.440 47.940 44.890 46.850 2,112,345.620
2018-06-03 46.850 47.500 43.260 44.170 2,534,382.950
2018-06-04 44.170 46.260 43.540 45.700 1,928,559.850
2018-06-05 45.700 45.850 44.140 44.940 2,012,490.250
2018-06-06 44.970 45.890 44.790 45.010 1,689,008.710
2018-06-07 45.010 45.070 43.290 43.680 1,849,262.190
2018-06-08 43.680 44.130 43.250 43.350 1,421,236.890
2018-06-09 43.350 43.390 35.150 36.050 5,086,281.360
2018-06-10 36.050 37.230 35.070 37.090 1,343,700.180
2018-06-11 37.090 38.350 33.730 34.580 2,266,566.580
2018-06-12 34.580 34.840 30.700 32.500 1,360,074.690
2018-06-13 32.500 35.170 31.550 34.170 1,791,073.720
2018-06-14 34.170 34.530 31.970 32.140 1,280,607.570
2018-06-15 32.150 33.780 31.190 32.440 902,584.220
2018-06-16 32.440 33.850 31.570 31.700 693,106.930
2018-06-17 31.700 33.400 30.000 31.910 1,689,296.110
2018-06-18 31.910 33.610 31.640 33.010 1,330,304.810
2018-06-19 33.010 33.320 31.000 31.540 1,450,152.940
2018-06-20 31.540 32.670 30.790 31.640 1,124,892.970
2018-06-21 31.640 31.940 24.510 25.860 2,155,707.290
2018-06-22 25.860 26.750 24.350 25.580 1,192,578.870
2018-06-23 25.580 25.790 22.000 23.820 1,815,696.260
2018-06-24 23.820 25.660 23.690 25.620 798,038.330
2018-06-25 25.620 26.210 24.140 24.200 978,361.760
2018-06-26 24.200 24.920 23.470 24.790 543,528.490
2018-06-27 24.790 28.230 23.120 23.330 826,724.580
2018-06-28 23.330 24.680 22.940 24.270 773,348.670
2018-06-29 24.270 26.370 24.240 26.150 1,169,076.060
2018-06-30 26.150 26.800 25.480 26.580 594,466.100
2018-07-01 26.580 30.440 26.190 29.200 1,767,947.920
2018-07-02 29.200 31.250 28.210 28.830 1,568,654.730
2018-07-03 28.830 30.730 27.670 29.750 1,116,950.430
2018-07-04 29.750 30.320 27.860 28.630 1,055,115.400
2018-07-05 28.630 29.990 27.050 29.920 1,050,630.630
2018-07-06 29.920 31.630 28.110 30.910 1,567,190.210
2018-07-07 30.910 31.380 30.000 30.290 904,288.050
2018-07-08 30.290 30.850 29.130 29.260 946,455.490
2018-07-09 29.260 29.390 27.080 27.410 1,193,857.240
2018-07-10 27.410 27.910 26.620 27.200 687,807.200
2018-07-11 27.200 27.390 25.000 25.950 713,954.320
2018-07-12 25.940 29.010 25.940 27.130 1,224,590.210
2018-07-13 27.130 27.590 26.570 27.590 378,708.130
2018-07-14 27.590 29.370 27.110 28.330 813,497.480
2018-07-15 28.330 30.010 28.090 29.910 802,592.670
2018-07-16 29.910 33.200 28.800 31.550 1,999,951.920
2018-07-17 31.550 33.230 30.550 31.390 2,036,390.540
2018-07-18 31.390 32.340 30.480 30.860 976,296.910
2018-07-19 30.860 30.870 27.630 27.760 1,485,263.240
2018-07-20 27.760 29.400 27.410 28.930 575,597.320
2018-07-21 28.930 30.440 28.170 28.480 784,486.290
2018-07-22 28.480 32.890 28.480 30.710 2,335,281.490
2018-07-23 30.710 32.880 29.350 32.040 2,615,874.090
2018-07-24 32.040 32.290 29.780 30.670 1,282,163.110
2018-07-25 30.670 31.600 29.290 29.840 1,435,391.720
2018-07-26 29.840 30.340 28.510 29.350 1,273,967.370
2018-07-27 29.350 29.650 28.510 28.960 591,877.890
2018-07-28 28.960 29.670 28.660 29.390 463,412.350
2018-07-29 29.390 29.610 27.520 28.580 776,916.360
2018-07-30 28.580 28.590 25.690 26.370 958,045.570
2018-07-31 26.370 26.380 24.860 25.680 664,829.810
2018-08-01 25.680 26.190 23.910 24.160 698,954.190
2018-08-02 24.160 24.790 22.290 24.120 1,450,453.740
2018-08-03 24.120 24.860 23.060 23.410 487,802.950
2018-08-04 23.410 25.480 23.220 25.310 562,161.220
2018-08-05 25.310 26.950 24.170 25.680 1,506,665.750
2018-08-06 25.680 26.080 22.920 23.330 975,827.080
2018-08-07 23.330 23.370 20.230 21.230 1,170,947.740
2018-08-08 21.230 22.710 21.180 22.210 618,588.070
2018-08-09 22.210 22.680 20.560 20.820 746,666.550
2018-08-10 20.820 20.930 18.990 19.810 579,568.240
2018-08-11 19.810 20.390 19.240 19.810 429,814.950
2018-08-12 19.810 20.040 17.370 17.760 697,308.210
2018-08-13 17.760 17.820 13.400 15.710 1,331,493.640
2018-08-14 15.710 17.780 15.710 16.420 864,267.980
2018-08-15 16.420 17.510 16.030 17.010 463,782.640
2018-08-16 17.010 21.700 16.890 20.640 1,091,816.680
2018-08-17 20.640 20.840 17.630 18.770 717,218.650
2018-08-18 18.770 21.020 17.880 19.710 655,303.150
2018-08-19 19.710 20.130 17.590 17.830 529,098.310
2018-08-20 17.830 18.990 17.690 18.590 388,260.360
2018-08-21 18.590 19.950 17.840 18.210 549,130.850
2018-08-22 18.210 18.700 17.890 18.470 312,279.320
2018-08-23 18.470 19.690 18.320 19.210 421,695.550
2018-08-24 19.210 21.160 19.090 19.500 1,210,651.230
2018-08-25 19.500 20.200 19.030 19.420 495,506.730
2018-08-26 19.420 20.920 19.310 20.710 627,712.280
2018-08-27 20.710 22.410 20.180 22.000 881,320.590
2018-08-28 22.000 23.120 21.240 22.790 851,790.910
2018-08-29 22.790 22.840 21.230 21.810 609,968.000
2018-08-30 21.810 22.860 21.590 22.360 525,412.820
2018-08-31 22.360 23.150 21.060 22.250 1,272,899.710
2018-09-01 22.250 22.380 21.300 21.700 1,158,018.660
2018-09-02 21.700 22.080 21.280 21.340 676,100.030
2018-09-03 21.340 22.170 21.150 21.540 979,419.420
2018-09-04 21.540 24.150 19.100 19.140 2,877,466.810
2018-09-05 19.140 19.900 17.590 19.760 1,387,149.650
2018-09-06 19.760 20.120 18.620 18.830 870,625.870
2018-09-07 18.830 20.200 18.580 18.600 981,205.580
2018-09-08 18.600 19.940 17.970 19.330 794,912.730
2018-09-09 19.330 19.800 19.130 19.780 737,866.240
2018-09-10 19.780 19.880 18.830 18.920 452,380.640
2018-09-11 18.920 19.580 18.320 19.370 829,845.220
2018-09-12 19.370 20.900 19.060 20.290 1,174,370.500
2018-09-13 20.290 20.780 19.660 20.550 808,939.520
2018-09-14 20.550 20.800 20.120 20.340 233,771.330
2018-09-15 20.340 21.340 19.930 21.340 458,106.160
2018-09-16 21.340 21.410 19.740 20.340 1,010,395.810
2018-09-17 20.340 21.820 20.210 21.070 706,049.720
2018-09-18 21.070 21.730 20.540 21.090 474,430.670
2018-09-19 21.100 21.810 20.760 21.580 433,767.430
2018-09-20 21.570 23.080 21.570 22.920 1,032,878.060
2018-09-21 22.920 23.130 22.060 22.380 429,870.090
2018-09-22 22.380 23.100 22.220 22.890 434,263.750
2018-09-23 22.890 22.960 22.010 22.130 528,863.210
2018-09-24 22.130 22.300 21.550 22.130 711,425.790
2018-09-25 22.130 24.690 21.880 23.750 1,553,094.610
2018-09-26 23.750 29.380 23.250 26.740 4,264,360.330
2018-09-27 26.740 28.740 25.240 27.120 2,472,612.130
2018-09-28 27.120 27.120 25.450 26.180 866,794.230
2018-09-29 26.180 26.670 25.640 25.840 493,559.970
2018-09-30 25.840 26.290 25.030 25.500 425,054.940
2018-10-01 25.500 25.920 25.190 25.540 267,329.920
2018-10-02 25.540 25.710 25.000 25.630 464,639.320
2018-10-03 25.630 26.520 25.570 25.950 275,220.030
2018-10-04 25.950 28.340 25.620 27.700 1,168,979.280
2018-10-05 27.700 29.850 27.580 28.350 1,848,435.590
2018-10-06 28.350 28.360 26.830 27.050 537,934.520
2018-10-07 27.050 28.090 26.850 27.600 561,441.590
2018-10-08 27.600 27.830 26.810 27.180 473,066.880
2018-10-09 27.180 27.250 26.290 26.690 351,516.750
2018-10-10 26.690 26.690 23.800 23.850 1,169,862.720
2018-10-11 23.870 26.140 23.760 25.270 646,090.710
2018-10-12 25.270 25.740 24.670 25.230 196,471.340
2018-10-13 25.230 25.400 24.670 25.060 244,200.490
2018-10-14 25.060 29.270 24.720 27.040 1,062,302.450
2018-10-15 27.040 27.540 26.500 27.300 319,055.110
2018-10-16 27.300 27.400 26.530 27.020 202,848.620
2018-10-17 27.020 27.340 26.220 26.580 247,189.840
2018-10-18 26.580 26.680 26.050 26.310 225,481.920
2018-10-19 26.310 27.220 26.220 27.030 269,535.240
2018-10-20 27.030 27.160 26.470 26.800 199,837.590
2018-10-21 26.800 26.890 26.050 26.560 320,386.020
2018-10-22 26.560 27.440 26.120 27.180 607,547.100
2018-10-23 27.180 28.620 26.860 27.800 1,160,615.410
2018-10-24 27.800 27.850 27.220 27.510 469,700.960
2018-10-25 27.510 27.660 27.020 27.180 358,329.770
2018-10-26 27.180 27.400 27.020 27.290 317,617.590
2018-10-27 27.290 28.150 27.160 27.160 521,708.230
2018-10-28 27.160 27.300 26.410 26.550 472,391.890
2018-10-29 26.550 26.950 25.840 26.080 321,439.090
2018-10-30 26.080 27.280 25.800 26.720 715,094.560
2018-10-31 26.720 26.980 26.310 26.810 296,875.220
2018-11-01 26.810 27.750 26.670 27.600 381,666.060
2018-11-02 27.600 27.680 27.050 27.100 220,708.220
2018-11-03 27.100 31.440 26.920 29.750 2,447,264.110
2018-11-04 29.750 30.740 29.010 30.250 960,423.200
2018-11-05 30.250 32.380 29.490 32.270 1,763,532.580
2018-11-06 32.270 32.910 31.170 31.720 873,939.620
2018-11-07 31.720 31.950 30.020 30.020 586,450.600
2018-11-08 30.020 30.220 29.290 29.330 361,150.790
2018-11-09 29.330 30.280 29.320 30.100 343,470.170
2018-11-10 30.100 30.490 29.560 29.560 390,079.340
2018-11-11 29.560 30.060 28.500 28.880 694,901.840
2018-11-12 28.880 29.320 28.350 28.400 495,487.210
2018-11-13 28.400 29.500 25.160 26.690 1,882,681.370
2018-11-14 26.690 27.370 25.550 26.820 1,081,004.720
2018-11-15 26.820 27.490 26.060 26.960 872,286.950
2018-11-16 26.960 27.450 26.650 27.250 394,556.740
2018-11-17 27.250 28.150 27.190 27.300 551,243.520
2018-11-18 27.300 27.770 26.220 26.290 1,856,598.030
2018-11-19 26.290 26.540 18.020 20.960 3,295,672.370
2018-11-20 20.970 22.340 19.600 21.760 363,354.190
2018-11-21 21.760 22.080 19.650 19.750 525,118.350
2018-11-22 19.750 20.100 18.740 20.060 433,715.230
2018-11-23 20.060 23.050 17.200 19.130 1,490,756.480
2018-11-24 19.130 20.890 17.210 20.000 1,452,812.060
2018-11-25 20.000 20.980 16.530 18.270 1,704,768.140
2018-11-26 18.270 19.100 17.670 18.370 519,810.640
2018-11-27 18.370 20.500 18.370 19.750 516,085.910
2018-11-28 19.750 20.010 18.490 18.870 353,671.310
2018-11-29 18.870 19.550 17.580 18.520 388,760.400
2018-11-30 18.520 19.210 17.880 18.820 159,687.060
2018-12-01 18.820 19.050 17.940 18.250 224,792.190
2018-12-02 18.250 18.500 16.780 17.100 410,952.100
2018-12-03 17.100 17.570 15.840 16.370 511,819.870
2018-12-04 16.370 16.730 15.150 15.170 283,179.190
2018-12-05 15.170 15.860 13.980 13.980 468,469.370
2018-12-06 13.980 14.200 9.220 12.450 1,241,468.610
2018-12-07 12.450 13.290 11.330 12.240 589,136.780
2018-12-08 12.240 13.060 11.870 12.630 331,980.750
2018-12-09 12.630 12.800 11.810 12.100 200,786.360
2018-12-10 12.100 12.230 11.220 11.470 288,290.740
2018-12-11 11.470 12.140 11.430 12.050 265,193.170
2018-12-12 12.050 12.090 11.240 11.400 175,199.510
2018-12-13 11.400 11.640 10.790 10.970 162,661.050
2018-12-14 10.970 12.920 10.400 12.280 463,069.010
2018-12-15 12.280 12.430 10.910 11.260 344,024.700
2018-12-16 11.260 13.080 11.150 12.590 444,176.330
2018-12-17 12.590 13.030 12.020 13.030 358,915.520
2018-12-18 13.030 14.050 12.730 13.080 682,240.570
2018-12-19 13.080 15.670 13.020 15.220 837,044.690
2018-12-20 15.220 16.980 14.070 14.720 1,009,424.140
2018-12-21 14.720 15.480 14.250 15.300 433,716.550
2018-12-22 15.300 16.200 14.970 15.420 533,590.180
2018-12-23 15.420 16.620 15.240 15.450 647,480.060
2018-12-24 15.450 15.490 13.620 14.400 544,483.210
2018-12-25 14.400 15.300 14.190 14.740 253,475.270
2018-12-26 14.740 14.880 13.320 13.550 206,880.190
2018-12-27 13.550 15.020 13.220 15.020 319,700.460
2018-12-28 15.020 15.100 14.110 14.120 319,980.560
2018-12-29 14.120 14.390 13.780 13.940 320,828.980
2018-12-30 13.940 14.100 12.620 12.780 712,232.220
2018-12-31 12.780 13.570 12.740 13.570 254,802.750
2019-01-01 13.570 14.000 13.140 14.000 239,501.950
2019-01-02 14.000 14.010 13.070 13.290 134,395.610
2019-01-03 13.290 13.470 12.820 13.260 215,813.540
2019-01-04 13.260 13.540 13.140 13.210 133,542.000
2019-01-05 13.210 14.540 12.970 14.100 574,240.300
2019-01-06 14.100 14.150 13.350 13.680 125,511.860
2019-01-07 13.680 13.900 13.130 13.780 320,339.590
2019-01-08 13.780 13.840 13.110 13.510 235,774.720
2019-01-09 13.510 14.030 12.170 12.290 757,330.810
2019-01-10 12.290 12.590 11.840 12.590 258,547.930
2019-01-11 12.590 12.680 12.290 12.390 122,715.400
2019-01-12 12.390 12.520 11.720 11.990 180,482.350
2019-01-13 11.990 12.750 11.850 12.560 202,477.720
2019-01-14 12.560 12.620 11.970 12.080 139,353.760
2019-01-15 12.080 12.430 11.830 12.080 132,025.500
2019-01-16 12.080 12.160 11.480 11.830 167,086.700
2019-01-17 11.830 12.000 10.600 11.210 374,912.060
2019-01-18 11.210 12.380 11.210 11.610 378,927.680
2019-01-19 11.610 11.810 11.130 11.260 223,808.690
2019-01-20 11.260 11.450 11.140 11.360 146,084.940
2019-01-21 11.360 11.580 10.900 11.320 249,377.150
2019-01-22 11.320 11.570 11.150 11.420 204,120.290
2019-01-23 11.420 11.530 11.180 11.390 179,268.520
2019-01-24 11.390 11.470 11.160 11.310 101,120.420
2019-01-25 11.310 11.550 11.210 11.230 147,539.940
2019-01-26 11.230 11.280 10.950 11.000 112,687.290
2019-01-27 11.000 11.000 8.150 9.720 1,531,275.950
2019-01-28 9.720 10.120 9.460 10.030 290,846.580
2019-01-29 10.030 11.140 9.820 10.360 794,425.610
2019-01-30 10.360 10.520 9.890 10.070 217,135.040
2019-01-31 10.070 10.320 9.690 10.150 141,745.540
2019-02-01 10.150 10.250 9.880 10.120 59,249.770
2019-02-02 10.120 10.150 9.770 9.800 72,542.160
2019-02-03 9.800 10.120 9.720 9.850 111,355.880
2019-02-04 9.850 9.950 9.460 9.710 72,129.510
2019-02-05 9.710 9.720 9.280 9.330 107,779.500
2019-02-06 9.330 9.870 9.330 9.450 81,524.340
2019-02-07 9.450 12.450 9.350 10.590 336,568.350
2019-02-08 10.590 10.690 10.150 10.540 194,603.270
2019-02-09 10.540 10.540 10.020 10.510 109,442.580
2019-02-10 10.510 10.510 10.100 10.260 109,264.680
2019-02-11 10.260 10.600 10.070 10.440 215,240.930
2019-02-12 10.440 10.600 10.200 10.280 96,196.610
2019-02-13 10.280 10.340 10.120 10.250 67,724.230
2019-02-14 10.250 10.550 10.130 10.310 142,188.020
2019-02-15 10.310 10.530 10.260 10.420 100,106.920
2019-02-16 10.420 10.580 10.240 10.560 94,593.880
2019-02-17 10.560 13.240 10.560 12.220 1,860,137.610
2019-02-18 12.220 13.220 11.810 12.740 1,022,741.090
2019-02-19 12.740 13.070 12.270 13.050 415,369.490
2019-02-20 13.050 13.750 12.300 12.790 716,711.690
2019-02-21 12.790 13.110 12.440 12.810 263,647.990
2019-02-22 12.810 13.920 12.430 13.690 410,538.460
2019-02-23 13.690 14.290 12.120 12.440 460,028.260
2019-02-24 12.440 13.130 12.440 12.930 151,315.950
2019-02-25 12.930 13.080 12.650 12.950 159,436.950
2019-02-26 12.950 13.100 12.340 12.820 128,620.580
2019-02-27 12.820 13.020 12.730 12.850 78,577.430
2019-02-28 12.850 12.950 12.540 12.830 138,240.950
2019-03-01 12.830 12.830 12.550 12.660 95,402.230
2019-03-02 12.660 12.690 12.200 12.290 191,948.400
2019-03-03 12.290 12.400 11.650 11.900 202,399.070
2019-03-04 11.900 12.820 11.850 12.680 239,248.640
2019-03-05 12.680 12.870 12.430 12.600 196,416.680
2019-03-06 12.600 12.880 12.490 12.650 121,786.040
2019-03-07 12.650 13.390 12.510 12.660 449,942.910
2019-03-08 12.660 13.120 12.640 12.920 169,149.350
2019-03-09 12.920 12.920 12.590 12.770 78,648.860
2019-03-10 12.770 12.830 12.280 12.390 180,892.500
2019-03-11 12.390 12.790 12.100 12.750 157,259.950
2019-03-12 12.750 13.250 12.570 12.860 241,587.980
2019-03-13 12.860 13.910 12.730 13.330 432,051.410
2019-03-14 13.330 13.810 13.210 13.610 200,448.950
2019-03-15 13.610 14.440 13.520 13.780 279,443.590
2019-03-16 13.780 13.790 13.300 13.480 79,919.670
2019-03-17 13.480 13.950 13.410 13.430 96,678.820
2019-03-18 13.430 13.590 13.240 13.510 132,011.680
2019-03-19 13.510 13.610 13.290 13.490 104,621.890
2019-03-20 13.490 13.610 12.930 13.150 181,467.480
2019-03-21 13.150 13.250 13.010 13.160 86,946.130
2019-03-22 13.160 13.360 13.090 13.300 74,870.720
2019-03-23 13.300 13.300 13.050 13.220 54,787.180
2019-03-24 13.220 13.240 12.330 12.400 287,502.350
2019-03-25 12.400 12.530 12.240 12.420 97,308.410
2019-03-26 12.420 13.210 12.410 13.000 264,625.580
2019-03-27 13.000 13.000 12.720 12.880 70,499.940
2019-03-28 12.880 13.370 12.800 13.120 133,479.000
2019-03-29 13.120 13.460 12.890 13.020 83,716.360
2019-03-30 13.020 13.290 12.860 13.130 135,687.370
2019-03-31 13.130 14.070 13.020 13.530 539,635.250
2019-04-01 13.530 15.190 13.290 15.190 554,449.310
2019-04-02 15.190 17.660 15.000 15.840 1,124,308.010
2019-04-03 15.840 16.670 15.180 15.410 332,319.110
2019-04-04 15.410 20.570 14.960 18.270 1,601,783.820
2019-04-05 18.270 20.380 17.870 18.840 1,475,100.550
2019-04-06 18.840 19.450 18.290 18.750 549,698.060
2019-04-07 18.750 19.320 17.500 17.840 657,557.780
2019-04-08 17.840 18.450 17.200 17.640 417,268.490
2019-04-09 17.640 19.290 17.610 18.010 345,362.840
2019-04-10 18.010 18.120 16.010 16.400 443,885.140
2019-04-11 16.400 16.700 15.820 16.370 206,834.260
2019-04-12 16.370 16.550 16.070 16.170 70,472.110
2019-04-13 16.170 16.610 15.900 16.540 83,195.960
2019-04-14 16.540 17.650 16.130 16.520 449,455.030
2019-04-15 16.520 17.030 16.110 16.970 223,933.820
2019-04-16 16.970 17.510 16.800 17.210 366,542.560
2019-04-17 17.210 17.600 17.070 17.360 190,862.500
2019-04-18 17.360 18.840 17.170 17.380 540,036.100
2019-04-19 17.380 17.690 17.200 17.340 214,249.140
2019-04-20 17.340 17.350 16.460 16.800 276,985.290
2019-04-21 16.800 17.390 16.760 17.070 319,292.990
2019-04-22 17.070 17.600 16.850 16.920 200,252.490
2019-04-23 16.920 16.950 15.760 15.960 333,340.450
2019-04-24 15.960 16.620 14.510 14.720 846,165.270
2019-04-25 14.720 16.950 14.480 16.830 466,478.050
2019-04-26 16.830 16.830 16.000 16.450 143,582.860
2019-04-27 16.450 17.200 16.220 16.530 193,249.480
2019-04-28 16.530 16.850 15.640 16.210 157,419.770
2019-04-29 16.210 16.950 15.580 16.250 308,178.210
2019-04-30 16.250 18.030 16.250 17.540 404,709.040
2019-05-01 17.540 17.710 16.480 17.420 209,722.330
2019-05-02 17.420 20.130 16.660 19.290 1,019,876.080
2019-05-03 19.290 19.900 17.730 19.270 424,633.820
2019-05-04 19.270 19.750 18.300 19.190 211,876.120
2019-05-05 19.190 19.610 17.820 18.260 283,683.510
2019-05-06 18.260 21.970 18.260 19.520 390,786.270
2019-05-07 19.520 21.520 18.420 19.930 485,441.310
2019-05-08 19.930 21.640 19.440 20.130 597,312.750
2019-05-09 20.130 20.710 19.200 20.390 458,108.110
2019-05-10 20.390 22.780 20.380 22.090 694,522.300
2019-05-11 22.090 24.910 21.430 21.600 1,449,775.050
2019-05-12 21.600 23.760 21.510 22.820 577,364.130
2019-05-13 22.820 24.090 22.080 22.960 1,085,397.370
2019-05-14 22.960 25.050 22.390 24.980 1,844,296.950
2019-05-15 24.980 25.600 22.550 23.050 1,369,552.610
2019-05-16 23.050 23.230 20.660 21.720 738,129.920
2019-05-17 21.720 22.180 20.530 20.680 210,397.050
2019-05-18 20.680 23.000 20.650 22.570 446,332.360
2019-05-19 22.570 22.570 20.830 21.610 311,443.690
2019-05-20 21.610 25.020 21.190 23.470 1,896,842.590
2019-05-21 23.470 24.680 22.610 22.710 745,982.060
2019-05-22 22.710 23.320 21.620 22.980 346,062.100
2019-05-23 22.980 23.740 22.650 22.930 225,614.610
2019-05-24 22.930 23.300 22.070 22.570 155,320.880
2019-05-25 22.570 24.560 22.060 24.280 362,964.000
2019-05-26 24.280 25.120 23.510 24.830 660,247.420
2019-05-27 24.830 25.140 23.550 24.440 352,382.510
2019-05-28 24.440 26.470 23.490 26.450 2,520,579.850
2019-05-29 26.450 30.950 26.200 26.600 6,176,821.270
2019-05-30 26.600 29.300 26.320 29.020 765,287.940
2019-05-31 29.020 29.370 27.810 28.280 685,944.560
2019-06-01 28.280 29.890 27.920 28.820 651,153.440
2019-06-02 28.820 30.260 27.350 27.380 771,836.270
2019-06-03 27.380 27.380 24.850 25.320 840,082.000
2019-06-04 25.320 26.470 24.870 25.720 311,187.820
2019-06-05 25.720 25.720 24.440 25.660 481,928.940
2019-06-06 25.660 27.430 25.050 26.310 413,505.260
2019-06-07 26.310 27.210 25.420 25.930 253,884.010
2019-06-08 25.930 26.120 24.230 24.420 279,983.600
2019-06-09 24.420 26.760 24.170 26.030 646,361.780
2019-06-10 26.030 26.260 24.620 25.220 279,327.040
2019-06-11 25.220 26.500 25.110 26.120 267,397.420
2019-06-12 26.120 26.880 25.870 26.760 535,714.880
2019-06-13 26.760 27.200 26.120 27.000 506,624.340
2019-06-14 27.000 27.300 26.430 26.970 317,258.390
2019-06-15 26.970 27.960 26.540 27.400 1,201,587.950
2019-06-16 27.400 28.240 26.790 27.700 325,352.310
2019-06-17 27.700 27.920 26.450 26.880 236,533.550
2019-06-18 26.880 28.010 26.280 27.590 474,860.130
2019-06-19 27.590 28.900 27.110 28.140 569,485.100
2019-06-20 28.140 29.040 28.010 29.040 622,621.290
2019-06-21 29.040 31.700 28.430 30.490 2,370,176.550
2019-06-22 30.490 31.910 29.340 31.000 1,343,524.010
2019-06-23 31.000 31.030 29.630 29.890 451,703.070
2019-06-24 29.890 31.470 29.480 31.330 818,264.100
2019-06-25 31.330 32.480 29.600 29.930 1,322,842.650
2019-06-26 29.930 30.700 26.000 26.350 1,253,790.730
2019-06-27 26.350 28.890 25.980 28.150 471,158.820
2019-06-28 28.150 28.950 26.590 28.700 631,495.130
2019-06-29 28.700 29.260 26.400 26.450 437,496.160
2019-06-30 26.450 27.480 25.580 26.440 353,430.300
2019-07-01 26.440 26.710 25.030 26.120 328,101.640
2019-07-02 26.120 27.710 25.870 26.650 358,979.880
2019-07-03 26.650 28.330 25.850 27.210 1,074,686.700
2019-07-04 27.210 27.460 26.320 26.400 237,005.000
2019-07-05 26.400 27.000 26.260 26.400 203,184.800
2019-07-06 26.400 26.800 26.220 26.530 123,878.290
2019-07-07 26.530 28.050 26.220 27.880 570,124.690
2019-07-08 27.880 29.810 27.570 29.290 1,599,044.130
2019-07-09 29.290 31.360 27.900 28.870 3,629,561.820
2019-07-10 28.870 30.300 26.790 29.210 1,791,296.550
2019-07-11 29.210 32.240 28.600 30.310 4,053,187.670
2019-07-12 30.310 31.190 27.530 28.200 1,760,955.020
2019-07-13 28.200 29.230 27.040 27.050 1,687,886.670
2019-07-14 27.050 28.470 25.270 28.090 2,444,943.750
2019-07-15 28.090 29.100 25.930 26.040 2,309,531.870
2019-07-16 26.040 27.760 25.410 26.650 3,543,407.930
2019-07-17 26.650 29.200 25.010 27.020 8,361,796.020
2019-07-18 27.020 28.210 25.210 25.970 5,892,179.310
2019-07-19 25.970 28.800 25.720 27.690 3,367,226.370
2019-07-20 27.690 27.890 26.170 26.570 1,262,005.580

Cryptocurrency Converter & Calculator

=