Rank 2076
High Performance Blockchain (HPB)
HPB
Just now
$ 0.5285833596 (-14.47%)
Mkt. Cap.
$ 52.86 M
Vol. 24H
HPB 0 ($ 0)
Open 24h
$ 0.6180013842
Low/High 24h
$ 0.5115450654 - $ 0.6279073692
Last trade
HPB 0 ( $ 0) / Bibox
Loading chart ...

Description

Facebook

Twitter

Reddit

Code Repositories Github

Website Live Widget For High Performance Blockchain (HPB)

High Performance Blockchain (HPB)
0.5285833596 USD (-14.47%)
Rank

2076
MARKET CAP

$ 52.86 M
VOLUME (24H)

$ 0

Historical data for High Performance Blockchain (HPB)

Currency in USD
Open/Close in

From: To:

Date Open High Low Close Volume
2018-02-11 6.594 6.683 6.316 6.550 68,047.690
2018-02-12 6.280 6.294 5.725 5.811 153,884.000
2018-02-13 6.451 6.451 6.071 6.185 197,181.330
2018-02-14 6.542 6.632 5.769 5.890 156,341.390
2018-02-15 6.051 6.429 5.950 6.154 143,425.190
2018-02-16 6.703 6.991 6.440 6.514 164,225.370
2018-02-17 6.115 6.271 5.990 6.104 115,922.410
2018-02-18 6.553 6.799 6.072 6.125 129,540.810
2018-02-19 6.165 6.199 4.784 4.998 229,124.660
2018-02-20 4.654 5.136 4.469 4.989 245,822.050
2018-02-21 4.688 4.820 4.313 4.491 141,776.600
2018-02-22 4.640 4.931 4.429 4.660 103,335.080
2018-02-23 4.445 4.562 4.173 4.348 80,699.360
2018-02-24 4.305 4.478 4.094 4.271 79,885.080
2018-02-25 4.589 5.163 4.389 5.019 157,345.350
2018-02-26 5.149 5.636 5.052 5.605 206,563.480
2018-02-27 5.467 5.550 5.064 5.095 149,605.350
2018-02-28 5.388 5.541 4.924 4.943 144,692.290
2018-03-01 4.995 5.254 4.777 5.245 172,706.520
2018-03-02 5.446 5.458 4.850 5.022 168,344.770
2018-03-03 5.039 5.220 4.927 4.981 70,613.250
2018-03-04 4.954 5.114 4.633 4.719 61,420.330
2018-03-05 4.428 4.434 3.887 4.026 106,833.450
2018-03-06 3.723 3.862 3.579 3.752 119,957.820
2018-03-07 3.521 3.811 3.354 3.519 136,928.200
2018-03-08 3.495 3.507 2.831 3.219 98,287.210
2018-03-09 3.061 3.299 2.965 3.048 73,322.510
2018-03-10 3.307 3.503 3.150 3.150 72,062.240
2018-03-11 3.017 3.145 2.621 2.944 123,848.250
2018-03-12 2.950 3.234 2.864 3.215 50,268.940
2018-03-13 2.884 2.893 2.654 2.765 39,755.970
2018-03-14 2.782 2.786 2.605 2.645 53,115.120
2018-03-15 2.650 2.874 2.601 2.866 27,815.160
2018-03-16 2.728 2.799 2.483 2.483 12,561.030
2018-03-17 2.588 2.719 2.382 2.658 58,781.560
2018-03-18 2.790 2.790 2.587 2.674 65,909.850
2018-03-19 2.766 2.855 2.676 2.797 25,533.170
2018-03-20 2.794 3.213 2.763 3.066 53,770.100
2018-03-21 3.001 3.289 2.879 3.272 56,072.720
2018-03-22 3.351 3.550 3.127 3.351 48,091.040
2018-03-23 3.206 3.396 3.069 3.301 45,110.710
2018-03-24 3.272 3.374 3.201 3.364 16,769.780
2018-03-25 3.236 3.261 2.700 2.821 39,585.800
2018-03-26 2.702 2.717 2.491 2.491 63,630.030
2018-03-27 2.539 2.609 2.495 2.507 31,201.390
2018-03-28 2.239 2.260 1.985 2.156 36,544.200
2018-03-29 2.079 2.225 1.961 2.197 42,349.220
2018-03-30 2.226 2.285 2.042 2.107 41,930.820
2018-03-31 2.074 2.131 1.949 1.955 17,476.430
2018-04-01 2.023 2.203 1.698 1.861 79,205.690
2018-04-02 1.955 2.853 1.673 2.618 304,117.090
2018-04-03 2.454 2.454 1.942 2.283 130,681.360
2018-04-04 2.275 2.750 2.159 2.631 164,052.220
2018-04-05 2.570 2.758 2.389 2.696 158,940.770
2018-04-06 2.810 3.348 2.750 3.211 188,601.970
2018-04-07 3.278 3.659 3.243 3.535 165,843.780
2018-04-08 3.404 3.455 3.008 3.224 188,638.110
2018-04-09 3.263 3.337 3.044 3.191 86,366.270
2018-04-10 3.240 3.267 3.070 3.070 78,587.000
2018-04-11 3.488 3.635 3.306 3.391 106,763.230
2018-04-12 3.379 3.757 3.379 3.634 142,453.020
2018-04-13 3.690 3.747 3.450 3.507 65,870.540
2018-04-14 3.661 3.694 3.465 3.515 75,852.720
2018-04-15 3.390 3.420 2.914 2.973 146,571.750
2018-04-16 2.915 3.115 2.872 3.026 92,037.910
2018-04-17 3.129 3.174 3.071 3.124 58,093.560
2018-04-18 3.165 3.404 3.090 3.404 120,312.240
2018-04-19 3.640 3.656 3.348 3.489 107,457.360
2018-04-20 3.512 3.530 3.269 3.269 64,169.950
2018-04-21 3.228 3.658 3.228 3.568 115,118.630
2018-04-22 3.627 3.856 3.587 3.829 209,346.860
2018-04-23 4.122 4.140 3.882 3.978 241,278.470
2018-04-24 3.656 3.700 3.030 3.404 213,782.190
2018-04-25 3.561 3.666 3.440 3.564 158,176.020
2018-04-26 3.432 3.502 3.312 3.312 143,307.060
2018-04-27 3.465 3.600 3.274 3.364 105,716.160
2018-04-28 3.384 3.998 3.311 3.678 210,003.650
2018-04-29 3.616 3.751 3.398 3.515 181,180.430
2018-04-30 3.530 3.812 3.320 3.442 209,445.490
2018-05-01 3.480 3.643 3.351 3.562 151,454.210
2018-05-02 3.760 3.976 3.528 3.810 261,880.880
2018-05-03 3.793 3.926 3.590 3.880 234,941.880
2018-05-04 3.899 4.078 3.843 3.932 104,730.270
2018-05-05 3.852 3.953 3.781 3.858 77,459.270
2018-05-06 3.751 4.017 3.610 3.952 102,674.580
2018-05-07 3.875 4.015 3.421 3.541 239,719.150
2018-05-08 3.589 3.961 3.526 3.867 146,555.510
2018-05-09 3.747 3.854 3.613 3.724 110,125.350
2018-05-10 3.472 3.535 3.352 3.448 140,754.530
2018-05-11 3.475 3.547 3.321 3.440 129,493.710
2018-05-12 3.531 3.570 3.425 3.484 151,801.640
2018-05-13 3.469 3.536 3.415 3.536 121,866.750
2018-05-14 3.457 3.560 3.378 3.478 130,708.420
2018-05-15 3.422 3.501 3.339 3.453 85,612.060
2018-05-16 3.340 3.364 3.160 3.200 97,999.580
2018-05-17 3.270 3.382 3.227 3.381 58,971.100
2018-05-18 3.381 3.451 3.300 3.409 49,050.060
2018-05-19 3.527 3.533 3.380 3.419 53,869.900
2018-05-20 3.374 3.452 3.288 3.354 76,670.560
2018-05-21 3.184 3.411 3.166 3.229 82,571.150
2018-05-22 3.032 3.040 2.873 2.927 126,619.150
2018-05-23 2.958 3.094 2.852 3.055 122,228.260
2018-05-24 3.011 3.080 2.925 2.939 63,056.690
2018-05-25 2.891 3.148 2.877 2.987 56,523.240
2018-05-26 2.990 3.080 2.912 3.004 36,709.720
2018-05-27 2.905 2.916 2.791 2.876 64,723.570
2018-05-28 3.020 3.131 2.915 3.046 99,459.270
2018-05-29 3.010 3.512 2.975 3.401 162,722.210
2018-05-30 3.451 3.571 2.921 3.407 441,876.040
2018-05-31 3.420 3.561 3.243 3.446 103,587.620
2018-06-01 3.498 3.745 3.476 3.681 83,874.930
2018-06-02 3.718 3.783 3.553 3.595 111,003.860
2018-06-03 3.494 3.533 3.328 3.391 904,647.490
2018-06-04 3.448 3.808 3.384 3.754 2,531,102.520
2018-06-05 3.770 3.864 3.694 3.862 2,264,815.250
2018-06-06 3.880 3.892 3.716 3.732 2,394,893.070
2018-06-07 3.697 3.757 3.568 3.712 2,338,009.620
2018-06-08 3.657 3.691 3.419 3.467 2,307,657.840
2018-06-09 3.125 3.182 2.777 2.917 2,339,538.250
2018-06-10 2.966 3.013 2.700 2.751 2,532,707.570
2018-06-11 2.619 2.645 2.445 2.485 2,741,565.560
2018-06-12 2.383 2.407 2.199 2.221 1,770,846.010
2018-06-13 2.338 2.630 2.332 2.623 2,654,215.610
2018-06-14 2.514 2.533 2.358 2.418 2,252,916.640
2018-06-15 2.458 2.503 2.397 2.433 2,266,849.240
2018-06-16 2.417 2.420 2.331 2.350 2,114,472.610
2018-06-17 2.446 2.637 2.178 2.488 2,456,214.130
2018-06-18 2.494 2.624 2.168 2.349 3,073,905.600
2018-06-19 2.302 2.631 2.226 2.391 2,455,270.100
2018-06-20 2.376 2.407 2.156 2.165 3,300,270.060
2018-06-21 1.951 2.023 1.876 1.917 926,775.430
2018-06-22 1.952 2.024 1.907 1.926 1,956,598.550
2018-06-23 1.923 1.926 1.791 1.910 2,698,431.380
2018-06-24 1.944 1.959 1.862 1.892 2,267,093.030
2018-06-25 1.834 1.851 1.784 1.799 1,421,440.790
2018-06-26 1.814 2.228 1.788 2.002 2,835,479.050
2018-06-27 1.913 2.029 1.834 1.917 2,639,412.560
2018-06-28 2.031 2.073 1.941 2.050 1,973,599.680
2018-06-29 2.113 2.177 2.025 2.071 3,218,755.840
2018-06-30 2.056 2.079 1.894 1.912 3,288,699.710
2018-07-01 1.996 2.196 1.872 2.040 3,430,301.820
2018-07-02 2.004 2.147 1.962 2.003 2,925,360.870
2018-07-03 2.027 2.028 1.911 1.926 4,734,568.660
2018-07-04 1.906 1.985 1.885 1.891 4,436,809.670
2018-07-05 1.915 1.921 1.785 1.788 3,758,817.870
2018-07-06 1.831 1.959 1.792 1.837 3,153,516.690
2018-07-07 1.810 1.951 1.800 1.922 4,060,506.530
2018-07-08 1.905 1.941 1.873 1.910 4,533,099.590
2018-07-09 1.807 1.810 1.753 1.796 3,700,567.410
2018-07-10 1.820 2.046 1.784 1.927 4,708,999.670
2018-07-11 1.888 2.035 1.815 1.849 3,723,432.160
2018-07-12 1.842 1.996 1.795 1.852 1,907,134.650
2018-07-13 1.863 1.911 1.818 1.844 2,834,530.800
2018-07-14 1.874 1.922 1.852 1.906 3,082,758.590
2018-07-15 2.019 2.052 1.948 2.045 3,374,147.710
2018-07-16 2.223 2.395 2.183 2.345 3,883,299.150
2018-07-17 2.363 2.504 2.289 2.366 3,898,482.290
2018-07-18 2.409 2.426 2.244 2.300 3,249,758.460
2018-07-19 2.250 2.272 2.186 2.224 3,440,132.330
2018-07-20 2.257 2.328 2.209 2.276 3,526,164.440
2018-07-21 2.286 2.294 2.220 2.234 3,419,038.150
2018-07-22 2.342 2.349 2.090 2.133 3,052,916.020
2018-07-23 2.313 2.317 2.099 2.100 3,740,862.200
2018-07-24 2.043 2.396 2.043 2.147 3,623,921.990
2018-07-25 2.094 2.129 1.984 1.995 3,283,936.420
2018-07-26 2.057 2.091 1.925 2.002 3,579,187.410
2018-07-27 2.013 2.107 1.571 1.986 2,952,175.040
2018-07-28 1.983 2.002 1.908 1.936 3,085,809.370
2018-07-29 1.927 1.952 1.880 1.880 3,037,751.170
2018-07-30 1.782 1.786 1.702 1.725 2,171,120.260
2018-07-31 1.702 1.849 1.639 1.695 2,092,252.830
2018-08-01 1.679 1.880 1.653 1.653 2,856,241.880
2018-08-02 1.626 1.664 1.553 1.593 2,844,092.470
2018-08-03 1.507 1.576 1.491 1.554 3,051,439.230
2018-08-04 1.561 1.577 1.523 1.535 2,884,951.680
2018-08-05 1.517 1.573 1.377 1.510 2,894,545.680
2018-08-06 1.462 1.554 1.385 1.411 2,770,687.310
2018-08-07 1.312 1.364 1.241 1.282 1,300,054.110
2018-08-08 1.332 1.378 1.273 1.313 838,539.820
2018-08-09 1.234 1.247 0.961 1.004 740,292.340
2018-08-10 1.019 1.081 0.970 1.016 1,082,013.620
2018-08-11 1.033 1.049 0.941 0.961 754,147.930
2018-08-12 0.951 1.008 0.887 0.903 656,563.330
2018-08-13 0.888 0.949 0.786 0.818 680,898.460
2018-08-14 0.828 0.856 0.648 0.766 598,392.380
2018-08-15 0.772 0.804 0.643 0.704 681,404.050
2018-08-16 0.731 0.923 0.618 0.862 707,081.940
2018-08-17 0.838 0.858 0.741 0.751 493,516.100
2018-08-18 0.762 0.810 0.746 0.750 515,124.190
2018-08-19 0.726 0.802 0.678 0.780 728,890.070
2018-08-20 0.808 0.821 0.759 0.784 516,294.990
2018-08-21 0.770 0.791 0.731 0.759 594,540.100
2018-08-22 0.779 0.800 0.765 0.782 589,636.940
2018-08-23 0.802 0.839 0.792 0.806 441,264.330
2018-08-24 0.811 0.900 0.810 0.870 345,296.140
2018-08-25 0.866 0.885 0.852 0.885 224,539.390
2018-08-26 0.911 0.948 0.902 0.936 241,699.190
2018-08-27 0.957 0.988 0.938 0.973 492,143.490
2018-08-28 0.968 0.968 0.940 0.955 727,526.760
2018-08-29 0.949 0.950 0.878 0.878 701,623.390
2018-08-30 0.881 0.915 0.859 0.914 551,331.230
2018-08-31 0.936 0.970 0.904 0.946 480,074.010
2018-09-01 0.959 0.967 0.927 0.946 393,657.410
2018-09-02 0.942 0.942 0.894 0.933 479,103.310
2018-09-03 0.947 0.950 0.907 0.935 461,913.910
2018-09-04 0.848 0.851 0.758 0.762 513,866.160
2018-09-05 0.739 0.770 0.734 0.756 388,974.890
2018-09-06 0.752 0.766 0.707 0.719 298,124.730
2018-09-07 0.696 0.708 0.636 0.648 307,907.130
2018-09-08 0.653 0.670 0.631 0.646 393,015.690
2018-09-09 0.660 0.691 0.636 0.662 413,849.980
2018-09-10 0.661 0.665 0.630 0.644 401,171.340
2018-09-11 0.639 0.698 0.627 0.690 378,676.630
2018-09-12 0.697 0.810 0.688 0.785 544,254.200
2018-09-13 0.787 0.826 0.762 0.793 528,299.720
2018-09-14 0.793 0.821 0.782 0.802 375,805.700
2018-09-15 0.799 0.814 0.780 0.795 234,642.060
2018-09-16 0.768 0.794 0.733 0.758 222,876.560
2018-09-17 0.767 0.810 0.753 0.805 294,071.280
2018-09-18 0.812 0.821 0.794 0.808 487,739.710
2018-09-19 0.823 0.849 0.815 0.845 680,737.510
2018-09-20 0.877 1.044 0.864 0.926 583,907.150
2018-09-21 0.920 0.954 0.892 0.940 456,085.500
2018-09-22 0.937 1.289 0.896 0.938 840,957.210
2018-09-23 0.921 0.947 0.891 0.905 729,770.730
2018-09-24 0.884 0.890 0.823 0.852 782,588.080
2018-09-25 0.855 0.871 0.833 0.862 553,495.240
2018-09-26 0.894 0.915 0.873 0.905 446,668.650
2018-09-27 0.898 0.908 0.861 0.870 551,445.990
2018-09-28 0.866 0.880 0.847 0.855 677,800.800
2018-09-29 0.859 0.860 0.821 0.827 630,584.150
2018-09-30 0.823 0.846 0.820 0.831 649,554.200
2018-10-01 0.824 0.843 0.821 0.835 621,665.270
2018-10-02 0.827 0.835 0.789 0.815 703,399.650
2018-10-03 0.826 0.860 0.813 0.849 508,932.030
2018-10-04 0.866 0.869 0.825 0.840 418,415.700
2018-10-05 0.835 0.864 0.832 0.842 625,563.390
2018-10-06 0.840 0.848 0.823 0.833 591,364.420
2018-10-07 0.839 0.847 0.794 0.807 488,600.020
2018-10-08 0.808 0.813 0.787 0.794 593,670.370
2018-10-09 0.786 0.794 0.777 0.777 542,142.700
2018-10-10 0.733 0.740 0.661 0.671 570,457.500
2018-10-11 0.678 0.696 0.666 0.689 646,119.500
2018-10-12 0.688 0.698 0.670 0.677 620,874.790
2018-10-13 0.680 0.721 0.672 0.711 671,153.890
2018-10-14 0.747 0.768 0.714 0.743 675,617.290
2018-10-15 0.739 0.741 0.714 0.720 538,613.140
2018-10-16 0.718 0.729 0.713 0.717 455,931.980
2018-10-17 0.705 0.716 0.694 0.705 480,323.560
2018-10-18 0.700 0.713 0.693 0.700 591,257.350
2018-10-19 0.703 0.711 0.700 0.705 654,461.350
2018-10-20 0.706 0.721 0.679 0.710 594,998.900
2018-10-21 0.707 0.717 0.704 0.711 439,143.330
2018-10-22 0.708 0.714 0.694 0.707 538,840.900
2018-10-23 0.707 0.715 0.693 0.706 600,680.140
2018-10-24 0.704 0.706 0.692 0.697 545,784.720
2018-10-25 0.697 0.724 0.692 0.719 427,688.430
2018-10-26 0.720 0.725 0.705 0.710 281,504.580
2018-10-27 0.712 0.727 0.706 0.719 281,214.320
2018-10-28 0.702 0.707 0.677 0.687 588,580.800
2018-10-29 0.690 0.692 0.678 0.684 628,664.440
2018-10-30 0.686 0.698 0.681 0.688 580,313.820
2018-10-31 0.694 0.709 0.689 0.696 443,542.190
2018-11-01 0.698 0.705 0.689 0.696 690,725.040
2018-11-02 0.694 0.698 0.687 0.689 488,220.970
2018-11-03 0.699 0.715 0.692 0.713 484,120.330
2018-11-04 0.709 0.711 0.661 0.692 438,798.730
2018-11-05 0.701 0.704 0.692 0.696 702,395.340
2018-11-06 0.701 0.709 0.699 0.701 535,424.010
2018-11-07 0.692 0.714 0.685 0.703 376,743.880
2018-11-08 0.697 0.717 0.651 0.688 396,830.490
2018-11-09 0.687 0.690 0.670 0.683 153,711.890
2018-11-10 0.684 0.700 0.678 0.686 141,923.810
2018-11-11 0.678 0.683 0.664 0.673 334,266.570
2018-11-12 0.666 0.669 0.630 0.632 195,631.320
2018-11-13 0.572 0.593 0.550 0.554 174,292.040
2018-11-14 0.543 0.580 0.537 0.547 287,054.010
2018-11-15 0.541 0.542 0.531 0.532 264,130.910
2018-11-16 0.533 0.533 0.521 0.526 311,543.800
2018-11-17 0.530 0.538 0.523 0.530 179,249.970
2018-11-18 0.454 0.456 0.404 0.412 249,230.840
2018-11-19 0.380 0.391 0.358 0.360 225,763.770
2018-11-20 0.370 0.386 0.368 0.375 217,759.760
2018-11-21 0.353 0.354 0.347 0.351 189,921.370
2018-11-22 0.352 0.354 0.326 0.331 208,270.150
2018-11-23 0.294 0.306 0.290 0.301 147,168.100
2018-11-24 0.310 0.319 0.310 0.315 154,089.270
2018-11-25 0.298 0.302 0.285 0.294 27,062.110
2018-11-26 0.297 0.321 0.289 0.299 173,349.780
2018-11-27 0.334 0.363 0.329 0.338 176,816.300
2018-11-28 0.338 0.343 0.316 0.325 211,890.880
2018-11-29 0.303 0.315 0.296 0.303 323,717.830
2018-11-30 0.317 0.342 0.313 0.316 300,920.620
2018-12-01 0.313 0.321 0.309 0.319 306,056.380
2018-12-02 0.299 0.305 0.292 0.296 289,123.200
2018-12-03 0.302 0.308 0.294 0.298 263,679.310
2018-12-04 0.282 0.283 0.275 0.280 287,361.820
2018-12-05 0.261 0.263 0.250 0.251 259,454.470
2018-12-06 0.246 0.252 0.224 0.250 228,959.200
2018-12-07 0.253 0.263 0.246 0.262 223,616.850
2018-12-08 0.272 0.281 0.249 0.251 265,308.740
2018-12-09 0.242 0.246 0.236 0.244 282,782.930
2018-12-10 0.239 0.240 0.224 0.227 254,287.430
2018-12-11 0.232 0.232 0.227 0.231 256,491.800
2018-12-12 0.219 0.222 0.217 0.219 146,068.920
2018-12-13 0.214 0.231 0.183 0.222 217,220.040
2018-12-14 0.222 0.229 0.221 0.227 235,176.420
2018-12-15 0.229 0.231 0.224 0.227 166,665.180
2018-12-16 0.247 0.249 0.235 0.249 232,554.770
2018-12-17 0.261 0.262 0.254 0.260 282,761.960
2018-12-18 0.262 0.278 0.250 0.274 295,874.790
2018-12-19 0.304 0.304 0.275 0.279 315,344.050
2018-12-20 0.263 0.267 0.237 0.263 301,007.050
2018-12-21 0.273 0.280 0.267 0.272 298,827.900
2018-12-22 0.270 0.279 0.265 0.275 300,217.110
2018-12-23 0.280 0.289 0.252 0.269 327,901.360
2018-12-24 0.253 0.254 0.240 0.245 281,143.620
2018-12-25 0.246 0.256 0.239 0.256 278,137.850
2018-12-26 0.242 0.243 0.232 0.240 222,794.660
2018-12-27 0.260 0.262 0.247 0.257 181,067.110
2018-12-28 0.248 0.253 0.239 0.249 161,418.480
2018-12-29 0.255 0.258 0.250 0.255 159,583.950
2018-12-30 0.246 0.247 0.235 0.237 208,422.680
2018-12-31 0.245 0.254 0.242 0.250 205,104.910
2019-01-01 0.255 0.259 0.237 0.249 212,290.360
2019-01-02 0.241 0.244 0.240 0.242 133,923.870
2019-01-03 0.245 0.247 0.242 0.245 142,961.500
2019-01-04 0.244 0.245 0.143 0.207 357,098.480
2019-01-05 0.220 0.237 0.193 0.224 352,659.250
2019-01-06 0.221 0.225 0.216 0.222 264,157.790
2019-01-07 0.221 0.235 0.219 0.222 210,701.110
2019-01-08 0.223 0.231 0.221 0.229 163,735.740
2019-01-09 0.207 0.213 0.204 0.208 163,080.720
2019-01-10 0.208 0.212 0.207 0.208 156,249.540
2019-01-11 0.207 0.211 0.207 0.211 117,444.020
2019-01-12 0.204 0.206 0.202 0.203 118,812.400
2019-01-13 0.212 0.215 0.203 0.213 171,490.240
2019-01-14 0.208 0.210 0.200 0.207 153,427.690
2019-01-15 0.209 0.209 0.200 0.205 148,817.400
2019-01-16 0.207 0.211 0.203 0.208 141,092.040
2019-01-17 0.206 0.208 0.204 0.205 102,365.250
2019-01-18 0.210 0.211 0.201 0.208 134,725.910
2019-01-19 0.199 0.202 0.196 0.199 131,648.920
2019-01-20 0.199 0.200 0.193 0.197 124,565.870
2019-01-21 0.198 0.207 0.186 0.199 170,453.770
2019-01-22 0.197 0.204 0.185 0.197 114,320.070
2019-01-23 0.199 0.208 0.198 0.205 150,788.580
2019-01-24 0.204 0.205 0.200 0.202 128,519.670
2019-01-25 0.203 0.206 0.201 0.203 148,858.340
2019-01-26 0.201 0.202 0.196 0.198 135,336.730
2019-01-27 0.192 0.199 0.190 0.193 135,599.380
2019-01-28 0.191 0.196 0.185 0.190 132,099.790
2019-01-29 0.193 0.199 0.190 0.197 144,276.060
2019-01-30 0.195 0.198 0.191 0.193 128,601.130
2019-01-31 0.195 0.199 0.194 0.198 132,598.340
2019-02-01 0.201 0.202 0.198 0.200 129,756.780
2019-02-02 0.196 0.200 0.195 0.198 138,063.290
2019-02-03 0.197 0.199 0.168 0.173 154,452.960
2019-02-04 0.174 0.176 0.172 0.173 127,877.410
2019-02-05 0.171 0.171 0.161 0.166 125,543.740
2019-02-06 0.165 0.166 0.151 0.151 122,025.340
2019-02-07 0.164 0.170 0.148 0.169 151,305.250
2019-02-08 0.168 0.178 0.167 0.170 145,877.510
2019-02-09 0.172 0.173 0.160 0.164 123,005.570
2019-02-10 0.160 0.166 0.154 0.165 138,932.060
2019-02-11 0.165 0.166 0.154 0.156 125,707.170
2019-02-12 0.155 0.158 0.154 0.156 140,257.650
2019-02-13 0.155 0.162 0.153 0.155 137,189.230
2019-02-14 0.155 0.158 0.151 0.153 144,376.310
2019-02-15 0.154 0.159 0.152 0.157 135,076.260
2019-02-16 0.160 0.164 0.158 0.162 128,744.740
2019-02-17 0.173 0.177 0.165 0.169 158,495.420
2019-02-18 0.170 0.170 0.160 0.163 143,030.520
2019-02-19 0.165 0.171 0.162 0.169 178,864.000
2019-02-20 0.167 0.167 0.158 0.164 163,457.970
2019-02-21 0.166 0.169 0.163 0.163 131,503.330
2019-02-22 0.170 0.207 0.169 0.194 301,948.040
2019-02-23 0.177 0.183 0.170 0.172 223,961.210
2019-02-24 0.176 0.181 0.175 0.179 223,538.920
2019-02-25 0.177 0.193 0.177 0.192 235,513.870
2019-02-26 0.192 0.193 0.178 0.180 204,563.560
2019-02-27 0.179 0.183 0.177 0.179 207,578.190
2019-02-28 0.179 0.186 0.176 0.185 225,861.240
2019-03-01 0.185 0.193 0.184 0.191 223,265.260
2019-03-02 0.190 0.191 0.189 0.189 215,015.140
2019-03-03 0.185 0.189 0.180 0.181 221,293.050
2019-03-04 0.188 0.194 0.186 0.190 234,174.980
2019-03-05 0.190 0.195 0.186 0.194 175,927.220
2019-03-06 0.194 0.199 0.191 0.197 189,670.440
2019-03-07 0.197 0.200 0.195 0.198 203,724.320
2019-03-08 0.202 0.203 0.200 0.201 243,480.540
2019-03-09 0.200 0.203 0.200 0.202 246,176.200
2019-03-10 0.199 0.203 0.196 0.198 229,341.760
2019-03-11 0.198 0.210 0.197 0.208 252,401.990
2019-03-12 0.208 0.210 0.202 0.209 299,140.410
2019-03-13 0.209 0.212 0.208 0.209 381,730.630
2019-03-14 0.212 0.254 0.212 0.243 353,035.260
2019-03-15 0.249 0.268 0.247 0.267 336,925.480
2019-03-16 0.265 0.265 0.252 0.253 242,893.200
2019-03-17 0.253 0.285 0.252 0.278 398,328.610
2019-03-18 0.281 0.290 0.280 0.285 461,065.550
2019-03-19 0.287 0.292 0.276 0.288 265,139.040
2019-03-20 0.284 0.352 0.284 0.335 482,391.040
2019-03-21 0.335 0.361 0.326 0.342 454,970.740
2019-03-22 0.342 0.348 0.339 0.342 221,484.490
2019-03-23 0.340 0.349 0.321 0.325 168,703.950
2019-03-24 0.320 0.323 0.298 0.306 497,110.480
2019-03-25 0.308 0.313 0.303 0.305 497,281.820
2019-03-26 0.313 0.317 0.309 0.316 495,540.600
2019-03-27 0.315 0.319 0.313 0.317 209,815.590
2019-03-28 0.323 0.325 0.315 0.320 370,376.650
2019-03-29 0.321 0.359 0.318 0.356 578,425.730
2019-03-30 0.356 0.517 0.355 0.415 827,476.910
2019-03-31 0.419 0.445 0.380 0.438 641,732.940
2019-04-01 0.517 0.527 0.498 0.523 727,758.940
2019-04-02 0.531 0.866 0.521 0.594 604,122.810
2019-04-03 0.586 0.599 0.472 0.496 664,648.920
2019-04-04 0.509 0.572 0.507 0.546 406,565.240
2019-04-05 0.547 0.547 0.496 0.509 357,364.610
2019-04-06 0.523 0.530 0.495 0.495 557,789.860
2019-04-07 0.504 0.517 0.467 0.497 750,393.520
2019-04-08 0.488 0.491 0.436 0.438 593,800.680
2019-04-09 0.448 0.509 0.447 0.507 538,382.310
2019-04-10 0.482 0.484 0.411 0.438 444,399.530
2019-04-11 0.441 0.472 0.419 0.468 196,759.880
2019-04-12 0.468 0.533 0.355 0.489 336,750.300
2019-04-13 0.497 0.510 0.478 0.486 392,188.970
2019-04-14 0.474 0.474 0.424 0.437 212,064.470
2019-04-15 0.452 0.470 0.428 0.459 111,659.290
2019-04-16 0.461 0.491 0.458 0.483 354,288.860
2019-04-17 0.488 0.506 0.469 0.474 691,762.250
2019-04-18 0.474 0.475 0.444 0.451 976,144.560
2019-04-19 0.453 0.456 0.436 0.441 908,376.520
2019-04-20 0.440 0.446 0.420 0.423 966,470.020
2019-04-21 0.430 0.433 0.383 0.391 703,857.820
2019-04-22 0.402 0.414 0.382 0.399 693,241.310
2019-04-23 0.393 0.393 0.325 0.348 641,784.280
2019-04-24 0.329 0.352 0.324 0.330 509,285.930
2019-04-25 0.335 0.337 0.297 0.312 496,032.170
2019-04-26 0.312 0.318 0.311 0.315 247,798.660
2019-04-27 0.318 0.358 0.316 0.335 633,636.070
2019-04-28 0.333 0.334 0.290 0.294 644,145.320
2019-04-29 0.301 0.332 0.297 0.328 609,355.850
2019-04-30 0.331 0.335 0.305 0.316 646,001.470
2019-05-01 0.322 0.325 0.314 0.322 603,748.000
2019-05-02 0.337 0.339 0.327 0.331 641,472.050
2019-05-03 0.336 0.339 0.312 0.314 610,486.610
2019-05-04 0.311 0.317 0.307 0.308 591,534.860
2019-05-05 0.305 0.341 0.291 0.331 667,643.290
2019-05-06 0.335 0.337 0.318 0.326 612,086.840
2019-05-07 0.336 0.337 0.233 0.319 1,130,863.020
2019-05-08 0.328 0.329 0.308 0.310 698,805.200
2019-05-09 0.319 0.413 0.311 0.378 944,385.080
2019-05-10 0.428 0.455 0.383 0.393 602,779.890
2019-05-11 0.381 0.382 0.341 0.368 655,017.730
2019-05-12 0.412 0.427 0.347 0.382 878,633.730
2019-05-13 0.390 0.433 0.382 0.407 836,426.470
2019-05-14 0.418 0.436 0.400 0.427 806,098.280
2019-05-15 0.410 0.434 0.409 0.425 699,794.970
2019-05-16 0.398 0.426 0.379 0.386 543,291.830
2019-05-17 0.381 0.426 0.379 0.418 387,749.610
2019-05-18 0.471 0.474 0.413 0.441 80,589.500
2019-05-19 0.431 0.437 0.328 0.380 472,586.030
2019-05-20 0.377 0.415 0.356 0.366 230,364.940
2019-05-21 0.351 0.370 0.344 0.363 63,972.680
2019-05-22 0.375 0.385 0.342 0.352 115,235.980
2019-05-23 0.358 0.397 0.351 0.376 302,369.670
2019-05-24 0.379 0.383 0.364 0.375 380,396.410
2019-05-25 0.406 0.418 0.384 0.392 420,715.340
2019-05-26 0.395 0.441 0.386 0.432 614,102.150
2019-05-27 0.428 0.517 0.427 0.506 956,875.500
2019-05-28 0.503 0.581 0.500 0.519 1,310,506.670
2019-05-29 0.495 0.505 0.440 0.464 687,683.370
2019-05-30 0.480 0.483 0.456 0.470 451,568.710
2019-05-31 0.470 0.486 0.466 0.469 340,051.140
2019-06-01 0.479 0.486 0.459 0.464 332,430.040
2019-06-02 0.431 0.433 0.410 0.423 366,432.650
2019-06-03 0.401 0.413 0.380 0.392 394,746.100
2019-06-04 0.398 0.402 0.371 0.380 304,057.420
2019-06-05 0.381 0.411 0.380 0.406 315,173.930
2019-06-06 0.416 0.427 0.405 0.424 197,974.200
2019-06-07 0.421 0.428 0.413 0.415 284,374.920
2019-06-08 0.400 0.402 0.392 0.395 195,479.050
2019-06-09 0.414 0.418 0.404 0.413 147,389.570
2019-06-10 0.408 0.444 0.406 0.436 307,380.830
2019-06-11 0.450 0.455 0.432 0.436 277,107.410
2019-06-12 0.439 0.467 0.435 0.462 688,668.450
2019-06-13 0.487 0.490 0.467 0.484 973,539.660
2019-06-14 0.493 0.514 0.486 0.500 681,326.370
2019-06-15 0.507 0.521 0.495 0.520 618,275.720
2019-06-16 0.540 0.542 0.513 0.522 410,854.040
2019-06-17 0.508 0.517 0.502 0.508 226,215.530
2019-06-18 0.520 0.530 0.517 0.523 78,730.780
2019-06-19 0.537 0.561 0.531 0.537 263,527.180
2019-06-20 0.575 0.587 0.550 0.551 641,359.120
2019-06-21 0.576 0.595 0.460 0.486 1,170,769.270
2019-06-22 0.493 0.523 0.492 0.498 720,329.000
2019-06-23 0.506 0.510 0.492 0.494 670,147.740
2019-06-24 0.526 0.563 0.512 0.545 754,816.900
2019-06-25 0.599 0.611 0.502 0.520 964,419.450
2019-06-26 0.520 0.529 0.520 0.529 0.000

Cryptocurrency Converter & Calculator

=