Rank 1738
Kucoin (KCS)
KCS
Just now
$ 1.372 (-0.88%)
Mkt. Cap.
$ 245.72 M
Vol. 24H
KCS 0 ($ 0)
Open 24h
$ 1.384
Low/High 24h
$ 1.346 - $ 1.402
Last trade
KCS 0 ( $ 0) / Kucoin
Loading chart ...

Description

Twitter

Reddit

Website Live Widget For Kucoin (KCS)

Kucoin (KCS)
1.372 USD (-0.88%)
Rank

1738
MARKET CAP

$ 245.72 M
VOLUME (24H)

$ 0

Historical data for Kucoin (KCS)

Currency in USD
Open/Close in

From: To:

Date Open High Low Close Volume
2017-12-12 0.489 0.586 0.476 0.492 24,802.170
2017-12-13 0.488 0.581 0.416 0.520 16,913.670
2017-12-14 0.513 0.606 0.510 0.510 22,633.420
2017-12-15 0.516 0.710 0.516 0.710 104,041.570
2017-12-16 0.735 0.797 0.685 0.778 69,332.840
2017-12-17 0.852 0.860 0.709 0.802 113,701.740
2017-12-18 0.829 0.965 0.803 0.908 145,947.180
2017-12-19 0.894 0.949 0.772 0.851 97,563.670
2017-12-20 0.841 0.969 0.829 0.920 231,326.520
2017-12-21 0.766 0.807 0.692 0.805 243,530.370
2017-12-22 0.857 0.876 0.816 0.857 348,151.990
2017-12-23 0.827 0.923 0.810 0.919 94,313.570
2017-12-24 0.983 1.293 0.916 1.286 329,084.580
2017-12-25 1.323 1.620 1.172 1.581 565,755.590
2017-12-26 1.546 2.442 1.470 2.427 1,576,653.420
2017-12-27 2.260 2.924 1.756 2.754 1,293,065.050
2017-12-28 2.842 3.683 2.441 3.106 1,786,966.690
2017-12-29 2.911 3.049 2.439 2.866 656,727.420
2017-12-30 3.065 3.605 2.839 3.540 764,625.770
2017-12-31 3.612 3.679 3.187 3.629 750,735.000
2018-01-01 4.140 7.654 3.620 7.325 4,577,848.190
2018-01-02 7.997 8.312 6.693 7.804 3,032,524.440
2018-01-03 7.838 7.838 5.290 6.425 1,939,301.890
2018-01-04 6.552 7.834 5.805 7.463 1,768,214.110
2018-01-05 7.766 15.050 7.548 14.270 4,540,324.290
2018-01-06 15.850 22.240 13.560 18.670 4,569,249.690
2018-01-07 18.970 19.430 13.750 17.910 2,721,554.170
2018-01-08 20.320 20.320 16.370 16.500 1,919,815.760
2018-01-09 15.990 20.650 13.880 20.160 3,692,412.460
2018-01-10 18.670 18.800 15.040 18.250 2,537,455.550
2018-01-11 20.200 21.440 18.920 19.080 2,225,127.150
2018-01-12 20.960 21.680 14.150 17.190 2,372,010.630
2018-01-13 16.870 18.620 13.570 13.890 1,998,210.820
2018-01-14 13.070 14.700 10.500 13.430 2,598,923.240
2018-01-15 11.030 12.600 8.560 10.500 2,285,996.580
2018-01-16 10.150 11.680 9.227 11.680 2,118,099.320
2018-01-17 11.550 12.850 9.484 9.932 1,417,484.110
2018-01-18 10.220 10.580 9.025 9.256 1,435,369.660
2018-01-19 10.270 11.910 9.458 11.330 1,349,147.850
2018-01-20 10.330 10.330 9.379 9.452 676,329.450
2018-01-21 9.004 9.254 7.888 8.359 677,796.370
2018-01-22 8.232 8.304 7.630 7.876 615,424.020
2018-01-23 8.494 8.672 7.328 7.573 623,657.830
2018-01-24 7.501 8.213 6.906 7.258 737,831.730
2018-01-25 7.273 7.838 6.784 7.694 715,066.280
2018-01-26 8.131 10.490 8.015 10.200 1,630,743.260
2018-01-27 11.320 12.460 9.483 10.560 1,588,395.600
2018-01-28 10.030 10.260 9.113 9.326 689,766.350
2018-01-29 8.507 8.832 7.512 7.978 707,339.050
2018-01-30 8.335 8.524 7.996 8.037 468,245.340
2018-01-31 7.421 7.664 6.264 7.197 631,986.270
2018-02-01 6.434 6.888 5.786 6.698 531,769.090
2018-02-02 7.087 7.898 6.971 7.639 521,955.450
2018-02-03 6.511 6.804 5.828 5.959 360,085.800
2018-02-04 5.005 5.156 4.379 4.599 463,591.850
2018-02-05 5.194 5.814 4.789 5.706 720,541.640
2018-02-06 5.465 5.847 5.127 5.217 347,114.560
2018-02-07 5.645 6.102 5.542 5.837 245,049.580
2018-02-08 6.299 6.394 5.805 5.882 425,044.140
2018-02-09 5.700 6.113 5.306 5.646 324,481.270
2018-02-10 5.383 5.461 5.130 5.244 203,193.830
2018-02-11 5.547 5.895 5.433 5.802 278,630.140
2018-02-12 5.639 5.639 5.406 5.409 170,120.030
2018-02-13 5.918 6.111 5.659 5.732 273,042.790
2018-02-14 5.781 6.206 5.483 5.962 357,800.790
2018-02-15 6.027 6.054 5.731 5.809 274,502.840
2018-02-16 6.037 6.071 5.702 5.786 295,548.530
2018-02-17 5.423 5.556 5.203 5.461 249,858.880
2018-02-18 5.609 5.657 4.279 5.168 296,560.050
2018-02-19 4.869 5.041 4.413 4.441 325,463.840
2018-02-20 4.213 4.537 4.074 4.424 255,849.480
2018-02-21 4.237 4.277 4.011 4.219 148,843.750
2018-02-22 4.481 4.698 4.209 4.668 167,382.020
2018-02-23 4.553 4.583 4.262 4.317 108,533.480
2018-02-24 4.352 4.771 4.289 4.650 153,142.400
2018-02-25 4.801 4.801 4.447 4.657 153,674.430
2018-02-26 4.683 4.711 4.298 4.390 122,729.960
2018-02-27 4.311 4.384 4.065 4.208 122,948.170
2018-02-28 4.299 4.326 4.134 4.243 86,330.580
2018-03-01 4.174 4.279 4.082 4.154 93,738.330
2018-03-02 4.154 4.232 3.423 3.660 140,989.390
2018-03-03 3.700 4.179 3.680 3.847 152,647.420
2018-03-04 3.778 3.805 3.613 3.703 97,241.740
2018-03-05 3.556 3.623 3.181 3.246 124,102.270
2018-03-06 2.989 3.299 2.962 3.207 162,062.410
2018-03-07 2.983 3.120 2.901 3.077 102,791.310
2018-03-08 3.189 3.249 3.031 3.146 112,290.270
2018-03-09 2.953 3.192 2.898 3.059 97,143.190
2018-03-10 3.230 3.376 3.114 3.242 87,049.420
2018-03-11 3.137 3.389 3.098 3.363 101,370.070
2018-03-12 3.329 3.410 3.220 3.286 83,360.000
2018-03-13 2.920 2.968 2.727 2.804 98,392.860
2018-03-14 2.805 2.820 2.319 2.646 171,585.430
2018-03-15 2.603 2.618 2.272 2.382 131,514.650
2018-03-16 2.180 2.247 2.073 2.176 80,765.480
2018-03-17 2.127 2.284 2.015 2.284 152,693.990
2018-03-18 2.361 2.833 2.361 2.717 158,960.180
2018-03-19 2.727 3.164 2.727 3.095 109,685.040
2018-03-20 3.108 3.165 2.856 2.886 75,642.180
2018-03-21 2.783 2.983 2.728 2.732 46,258.520
2018-03-22 2.752 2.926 2.719 2.926 56,093.730
2018-03-23 2.798 2.953 2.741 2.887 52,221.930
2018-03-24 2.903 3.026 2.815 3.026 43,491.430
2018-03-25 2.813 2.820 2.631 2.735 68,794.030
2018-03-26 2.524 2.603 2.442 2.524 56,321.800
2018-03-27 2.508 2.627 2.508 2.626 55,042.560
2018-03-28 2.260 2.322 2.195 2.280 62,083.780
2018-03-29 2.339 2.391 2.253 2.301 50,136.670
2018-03-30 2.303 2.356 2.216 2.297 40,822.700
2018-03-31 2.208 2.273 2.173 2.260 22,485.670
2018-04-01 2.295 2.327 2.242 2.266 31,783.570
2018-04-02 2.450 2.533 2.436 2.479 56,225.500
2018-04-03 2.256 2.313 2.230 2.278 123,518.220
2018-04-04 2.295 2.295 2.189 2.196 162,004.850
2018-04-05 2.133 2.148 2.057 2.079 487,339.390
2018-04-06 2.161 2.252 2.159 2.207 769,585.980
2018-04-07 2.298 2.442 2.252 2.395 1,747,450.250
2018-04-08 2.385 2.432 2.274 2.357 70,170.840
2018-04-09 2.455 2.544 2.455 2.474 32,335.300
2018-04-10 2.562 2.754 2.562 2.750 65,387.910
2018-04-11 3.156 3.325 3.048 3.282 87,996.000
2018-04-12 3.289 3.353 3.069 3.086 75,545.000
2018-04-13 3.135 3.303 3.071 3.166 44,153.160
2018-04-14 3.364 3.413 3.145 3.306 107,749.280
2018-04-15 3.167 3.272 3.082 3.121 63,741.620
2018-04-16 3.068 3.109 3.024 3.026 53,609.490
2018-04-17 3.163 3.207 3.096 3.107 81,333.280
2018-04-18 3.354 3.537 3.234 3.270 115,288.890
2018-04-19 3.558 3.580 3.436 3.487 90,414.460
2018-04-20 3.419 3.607 3.345 3.607 88,886.760
2018-04-21 3.703 4.244 3.681 4.039 218,443.340
2018-04-22 4.187 4.960 4.161 4.904 290,061.990
2018-04-23 5.355 5.414 4.501 5.118 242,727.600
2018-04-24 4.495 4.544 3.830 4.229 260,176.750
2018-04-25 4.528 4.571 4.366 4.519 108,143.330
2018-04-26 4.392 4.424 4.131 4.254 115,000.420
2018-04-27 4.516 4.528 4.373 4.395 84,416.220
2018-04-28 4.436 4.515 4.281 4.323 148,918.880
2018-04-29 4.202 4.263 4.018 4.071 103,994.100
2018-04-30 4.076 4.178 4.045 4.082 82,127.590
2018-05-01 4.179 4.184 3.918 4.073 85,887.600
2018-05-02 4.612 4.635 4.207 4.584 202,433.700
2018-05-03 4.623 4.736 4.398 4.705 168,332.060
2018-05-04 4.899 4.922 4.629 4.686 121,375.600
2018-05-05 4.535 4.619 4.419 4.419 85,360.720
2018-05-06 4.207 4.439 4.180 4.311 106,361.210
2018-05-07 4.285 4.375 4.156 4.232 85,225.070
2018-05-08 4.252 4.369 4.202 4.207 58,752.400
2018-05-09 4.052 4.120 3.923 4.116 85,243.310
2018-05-10 3.855 3.914 3.619 3.729 108,731.790
2018-05-11 3.761 4.033 3.696 3.767 73,146.970
2018-05-12 4.019 4.084 3.724 3.887 100,783.190
2018-05-13 3.877 3.933 3.652 3.679 83,534.970
2018-05-14 3.569 3.764 3.555 3.702 122,229.160
2018-05-15 3.707 3.842 3.612 3.666 80,432.370
2018-05-16 3.467 3.608 3.423 3.600 61,990.850
2018-05-17 3.736 4.092 3.588 4.010 209,195.970
2018-05-18 4.024 4.556 3.811 3.868 309,028.330
2018-05-19 3.974 3.974 3.719 3.935 122,327.780
2018-05-20 3.833 3.889 3.664 3.870 81,031.760
2018-05-21 3.559 3.577 3.320 3.446 63,990.460
2018-05-22 3.103 3.231 2.990 3.122 85,221.580
2018-05-23 3.260 3.302 3.171 3.205 74,406.700
2018-05-24 3.110 3.177 3.023 3.120 66,460.210
2018-05-25 3.125 3.129 3.003 3.111 39,660.120
2018-05-26 3.025 3.120 2.941 3.115 49,245.190
2018-05-27 2.800 2.858 2.715 2.764 51,382.150
2018-05-28 3.058 3.094 2.984 2.993 43,575.450
2018-05-29 2.942 2.964 2.881 2.938 39,614.520
2018-05-30 3.044 3.115 2.988 3.072 46,077.240
2018-05-31 3.081 3.126 3.032 3.076 48,512.550
2018-06-01 3.137 3.295 3.096 3.182 51,782.250
2018-06-02 3.336 3.403 3.157 3.176 40,523.760
2018-06-03 3.033 3.056 2.851 2.914 50,952.510
2018-06-04 2.997 3.080 2.967 3.058 73,741.410
2018-06-05 3.048 3.141 3.031 3.107 65,865.010
2018-06-06 3.098 3.142 2.953 2.974 69,937.420
2018-06-07 2.950 3.021 2.664 2.688 109,396.520
2018-06-08 2.657 2.908 2.552 2.781 185,097.520
2018-06-09 2.459 2.489 2.324 2.373 226,941.330
2018-06-10 2.402 2.559 2.380 2.504 375,704.620
2018-06-11 2.332 2.385 2.225 2.348 360,178.500
2018-06-12 2.261 2.343 2.249 2.258 302,540.210
2018-06-13 2.462 2.610 2.444 2.559 427,483.560
2018-06-14 2.404 2.533 2.390 2.443 394,484.520
2018-06-15 2.492 2.536 2.439 2.493 381,986.780
2018-06-16 2.490 2.533 2.454 2.485 399,847.260
2018-06-17 2.590 2.607 2.534 2.593 411,671.660
2018-06-18 2.697 2.706 2.554 2.583 430,842.540
2018-06-19 2.572 2.620 2.499 2.597 234,521.230
2018-06-20 2.546 2.844 2.524 2.751 358,920.080
2018-06-21 2.418 2.472 2.361 2.381 346,034.710
2018-06-22 2.443 2.507 2.373 2.422 287,342.910
2018-06-23 2.325 2.350 2.104 2.215 367,038.170
2018-06-24 2.232 2.271 2.118 2.241 338,563.850
2018-06-25 2.098 2.148 2.080 2.139 281,959.790
2018-06-26 2.205 2.209 2.119 2.119 269,573.950
2018-06-27 2.018 2.091 1.822 1.845 205,482.830
2018-06-28 1.909 2.002 1.801 1.916 215,482.020
2018-06-29 1.996 2.086 1.905 2.034 177,134.840
2018-06-30 2.027 2.042 1.945 1.970 286,338.060
2018-07-01 2.077 2.534 2.069 2.397 389,435.120
2018-07-02 2.323 2.423 2.311 2.401 368,770.840
2018-07-03 2.428 2.506 2.396 2.499 716,451.480
2018-07-04 2.501 2.622 2.478 2.609 603,152.790
2018-07-05 2.623 2.762 2.555 2.645 308,600.190
2018-07-06 2.735 2.812 2.721 2.783 564,092.700
2018-07-07 2.785 2.857 2.749 2.857 453,301.450
2018-07-08 2.770 2.928 2.770 2.928 625,741.970
2018-07-09 2.687 3.425 2.668 3.089 572,857.680
2018-07-10 3.182 3.452 3.044 3.393 314,938.060
2018-07-11 3.281 3.539 3.141 3.284 184,061.430
2018-07-12 3.296 3.416 3.193 3.243 336,773.880
2018-07-13 3.253 3.255 3.162 3.182 216,297.400
2018-07-14 3.299 3.309 2.920 2.920 128,385.830
2018-07-15 3.109 3.160 2.815 3.113 449,007.350
2018-07-16 3.245 3.306 3.066 3.179 226,191.570
2018-07-17 3.051 3.092 2.961 2.988 251,352.230
2018-07-18 2.923 3.030 2.923 3.014 156,496.370
2018-07-19 2.887 2.901 2.762 2.762 151,213.450
2018-07-20 2.837 2.946 2.829 2.886 33,912.980
2018-07-21 2.865 2.872 2.763 2.821 24,661.800
2018-07-22 2.772 2.781 2.648 2.715 51,968.010
2018-07-23 2.895 2.895 2.733 2.776 77,498.670
2018-07-24 2.729 2.813 2.708 2.793 42,825.740
2018-07-25 2.738 2.765 2.594 2.727 48,510.960
2018-07-26 2.772 2.847 2.761 2.815 26,069.260
2018-07-27 2.808 2.822 2.793 2.818 39,810.340
2018-07-28 2.804 2.808 2.752 2.793 13,309.430
2018-07-29 2.735 2.775 2.623 2.676 84,510.350
2018-07-30 2.532 2.567 2.442 2.494 28,110.920
2018-07-31 2.424 2.627 2.381 2.570 70,142.320
2018-08-01 2.514 2.514 2.312 2.380 92,620.530
2018-08-02 2.419 2.472 2.311 2.437 69,007.550
2018-08-03 2.375 2.375 2.238 2.266 29,982.940
2018-08-04 2.277 2.301 2.226 2.248 22,197.160
2018-08-05 2.226 2.326 2.202 2.232 30,302.610
2018-08-06 2.083 2.180 2.067 2.104 325,977.690
2018-08-07 1.980 2.032 1.930 1.991 37,439.780
2018-08-08 2.036 2.072 2.000 2.055 20,177.920
2018-08-09 1.874 1.884 1.826 1.837 11,115.930
2018-08-10 1.761 1.844 1.669 1.718 40,496.920
2018-08-11 1.719 1.756 1.595 1.645 40,449.300
2018-08-12 1.469 1.498 1.372 1.393 77,735.860
2018-08-13 1.365 1.405 1.230 1.366 66,895.700
2018-08-14 1.381 1.406 1.297 1.345 54,321.190
2018-08-15 1.358 1.368 1.251 1.252 54,007.560
2018-08-16 1.385 1.588 1.291 1.584 60,982.100
2018-08-17 1.471 1.503 1.381 1.503 31,627.760
2018-08-18 1.527 1.557 1.497 1.517 14,131.660
2018-08-19 1.371 1.453 1.370 1.385 34,844.690
2018-08-20 1.437 1.478 1.366 1.396 59,665.610
2018-08-21 1.344 1.379 1.304 1.338 32,930.110
2018-08-22 1.365 1.393 1.333 1.379 44,920.180
2018-08-23 1.407 1.421 1.378 1.378 48,532.870
2018-08-24 1.359 1.386 1.354 1.377 39,075.830
2018-08-25 1.361 1.372 1.346 1.350 36,657.100
2018-08-26 1.417 1.441 1.397 1.411 52,543.610
2018-08-27 1.448 1.591 1.433 1.573 63,948.620
2018-08-28 1.537 1.544 1.458 1.461 50,225.500
2018-08-29 1.438 1.446 1.398 1.417 47,606.760
2018-08-30 1.404 1.434 1.386 1.403 40,861.670
2018-08-31 1.471 1.489 1.440 1.463 51,512.170
2018-09-01 1.461 1.481 1.446 1.466 36,438.400
2018-09-02 1.436 1.494 1.436 1.489 44,464.800
2018-09-03 1.472 1.523 1.464 1.507 44,325.410
2018-09-04 1.206 1.289 1.205 1.276 58,253.840
2018-09-05 1.283 1.323 1.202 1.273 36,454.980
2018-09-06 1.193 1.234 1.183 1.219 39,445.040
2018-09-07 1.115 1.181 1.098 1.164 43,306.120
2018-09-08 1.160 1.196 1.127 1.175 35,133.870
2018-09-09 1.182 1.201 1.116 1.124 39,540.860
2018-09-10 1.055 1.102 1.048 1.088 19,122.620
2018-09-11 1.075 1.098 1.047 1.065 17,647.480
2018-09-12 1.229 1.257 1.103 1.113 22,610.260
2018-09-13 1.100 1.113 1.049 1.061 17,368.290
2018-09-14 1.125 1.152 1.108 1.142 17,172.630
2018-09-15 1.134 1.178 1.105 1.123 6,853.160
2018-09-16 1.000 1.054 0.980 1.029 40,824.650
2018-09-17 1.096 1.101 1.025 1.031 44,481.840
2018-09-18 1.038 1.091 1.028 1.087 31,790.870
2018-09-19 1.164 1.219 1.104 1.118 43,957.410
2018-09-20 1.235 1.264 1.148 1.195 52,128.660
2018-09-21 1.162 1.192 1.132 1.152 32,714.210
2018-09-22 1.170 1.215 1.141 1.182 24,297.620
2018-09-23 1.102 1.196 1.076 1.170 25,436.750
2018-09-24 1.125 1.188 1.121 1.157 38,397.070
2018-09-25 1.131 1.178 1.125 1.178 38,718.870
2018-09-26 1.259 1.348 1.246 1.328 37,456.530
2018-09-27 1.286 1.294 1.224 1.254 31,048.490
2018-09-28 1.309 1.347 1.226 1.294 34,383.300
2018-09-29 1.301 1.326 1.265 1.311 33,766.260
2018-09-30 1.302 1.329 1.273 1.291 26,540.110
2018-10-01 1.260 1.270 1.221 1.235 24,814.200
2018-10-02 1.205 1.217 1.182 1.195 19,909.310
2018-10-03 1.205 1.228 1.175 1.197 34,469.430
2018-10-04 1.230 1.252 1.204 1.214 33,701.570
2018-10-05 1.195 1.204 1.179 1.188 27,680.420
2018-10-06 1.193 1.207 1.172 1.185 25,529.150
2018-10-07 1.204 1.207 1.142 1.148 35,362.700
2018-10-08 1.138 1.151 1.103 1.116 30,545.950
2018-10-09 1.105 1.168 1.097 1.137 27,540.760
2018-10-10 0.958 1.004 0.944 0.999 29,293.840
2018-10-11 1.031 1.039 1.014 1.026 25,570.690
2018-10-12 1.044 1.050 1.020 1.040 21,142.190
2018-10-13 1.017 1.043 1.011 1.023 21,220.700
2018-10-14 1.106 1.180 1.033 1.140 31,760.570
2018-10-15 1.137 1.162 1.123 1.141 19,060.870
2018-10-16 1.127 1.142 1.115 1.142 16,612.390
2018-10-17 1.113 1.113 1.049 1.085 20,149.260
2018-10-18 1.087 1.094 1.071 1.080 12,712.470
2018-10-19 1.091 1.105 1.073 1.105 11,030.910
2018-10-20 1.103 1.120 1.090 1.111 12,898.610
2018-10-21 1.103 1.111 1.087 1.095 13,589.100
2018-10-22 1.096 1.110 1.071 1.082 16,006.810
2018-10-23 1.078 1.094 1.056 1.086 14,435.090
2018-10-24 1.077 1.095 1.077 1.091 11,247.270
2018-10-25 1.102 1.102 1.086 1.102 4,321.790
2018-10-26 1.099 1.126 1.094 1.113 6,226.590
2018-10-27 1.118 1.120 1.105 1.112 3,080.920
2018-10-28 1.068 1.073 1.051 1.063 7,912.170
2018-10-29 1.066 1.080 1.061 1.073 5,923.520
2018-10-30 1.082 1.099 1.073 1.082 2,899.020
2018-10-31 1.087 1.099 1.077 1.096 6,615.960
2018-11-01 1.109 1.112 1.090 1.102 5,831.850
2018-11-02 1.093 1.127 1.085 1.126 7,966.930
2018-11-03 1.193 1.193 1.114 1.134 8,127.820
2018-11-04 1.125 1.149 1.102 1.128 10,584.520
2018-11-05 1.181 1.188 1.132 1.140 7,643.700
2018-11-06 1.132 1.137 1.091 1.115 6,651.370
2018-11-07 1.081 1.092 1.067 1.082 6,218.500
2018-11-08 1.073 1.147 1.064 1.144 208,140.560
2018-11-09 1.158 1.158 1.123 1.136 240,196.790
2018-11-10 1.135 1.139 1.111 1.114 124,842.130
2018-11-11 1.109 1.121 1.088 1.109 66,606.210
2018-11-12 1.086 1.102 1.066 1.097 59,860.270
2018-11-13 0.971 1.043 0.958 1.007 71,390.430
2018-11-14 1.000 1.017 0.971 0.994 60,219.270
2018-11-15 0.957 0.993 0.944 0.986 70,512.200
2018-11-16 0.981 0.993 0.962 0.977 60,954.300
2018-11-17 0.995 1.009 0.980 0.995 56,847.380
2018-11-18 0.830 0.882 0.801 0.828 70,648.080
2018-11-19 0.731 0.741 0.658 0.699 55,172.720
2018-11-20 0.730 0.747 0.713 0.744 51,657.700
2018-11-21 0.680 0.680 0.645 0.671 42,259.800
2018-11-22 0.663 0.680 0.635 0.653 9,537.700
2018-11-23 0.597 0.602 0.582 0.587 4,279.450
2018-11-24 0.608 0.629 0.588 0.621 11,739.230
2018-11-25 0.579 0.585 0.549 0.569 25,476.290
2018-11-26 0.578 0.604 0.568 0.574 39,061.720
2018-11-27 0.640 0.663 0.627 0.651 39,479.370
2018-11-28 0.622 0.644 0.608 0.637 7,190.190
2018-11-29 0.612 0.617 0.587 0.592 6,710.530
2018-11-30 0.622 0.631 0.610 0.625 5,316.130
2018-12-01 0.612 0.619 0.606 0.611 6,562.490
2018-12-02 0.571 0.586 0.561 0.579 3,507.510
2018-12-03 0.588 0.595 0.581 0.591 3,304.700
2018-12-04 0.547 0.549 0.533 0.549 5,624.410
2018-12-05 0.488 0.511 0.483 0.508 10,366.570
2018-12-06 0.526 0.549 0.499 0.510 12,290.250
2018-12-07 0.498 0.521 0.473 0.504 7,570.490
2018-12-08 0.520 0.530 0.507 0.520 2,936.910
2018-12-09 0.500 0.503 0.467 0.475 7,221.730
2018-12-10 0.462 0.483 0.454 0.467 6,117.730
2018-12-11 0.481 0.489 0.477 0.489 2,134.930
2018-12-12 0.467 0.489 0.463 0.478 6,314.280
2018-12-13 0.464 0.476 0.453 0.474 5,098.600
2018-12-14 0.476 0.479 0.470 0.477 2,454.100
2018-12-15 0.483 0.487 0.471 0.487 4,752.620
2018-12-16 0.544 0.549 0.526 0.537 21,377.720
2018-12-17 0.576 0.580 0.554 0.563 35,759.940
2018-12-18 0.553 0.583 0.545 0.572 34,394.880
2018-12-19 0.661 0.685 0.629 0.648 44,496.890
2018-12-20 0.609 0.623 0.588 0.589 42,506.710
2018-12-21 0.637 0.655 0.622 0.628 54,659.660
2018-12-22 0.698 0.701 0.654 0.672 53,200.160
2018-12-23 0.719 0.723 0.649 0.680 22,609.180
2018-12-24 0.632 0.653 0.602 0.632 12,750.580
2018-12-25 0.640 0.648 0.611 0.635 37,839.780
2018-12-26 0.559 0.612 0.558 0.607 34,960.930
2018-12-27 0.727 0.732 0.647 0.657 37,559.300
2018-12-28 0.645 0.652 0.604 0.616 37,701.400
2018-12-29 0.634 0.657 0.628 0.641 32,177.400
2018-12-30 0.605 0.630 0.598 0.617 39,141.950
2018-12-31 0.659 0.673 0.634 0.649 43,851.080
2019-01-01 0.713 0.723 0.653 0.657 42,748.770
2019-01-02 0.627 0.635 0.613 0.615 29,670.210
2019-01-03 0.642 0.642 0.571 0.613 17,601.530
2019-01-04 0.614 0.614 0.587 0.609 4,816.710
2019-01-05 0.619 0.626 0.597 0.622 4,136.570
2019-01-06 0.596 0.607 0.583 0.598 7,452.100
2019-01-07 0.594 0.609 0.589 0.601 6,156.380
2019-01-08 0.601 0.609 0.582 0.587 7,935.970
2019-01-09 0.497 0.526 0.485 0.503 13,046.620
2019-01-10 0.499 0.515 0.484 0.509 6,647.340
2019-01-11 0.504 0.512 0.495 0.508 3,020.890
2019-01-12 0.471 0.500 0.467 0.498 3,026.550
2019-01-13 0.555 0.555 0.501 0.510 8,183.070
2019-01-14 0.477 0.504 0.464 0.489 4,966.730
2019-01-15 0.497 0.506 0.469 0.482 7,580.820
2019-01-16 0.484 0.488 0.464 0.471 5,572.490
2019-01-17 0.459 0.467 0.446 0.460 5,117.070
2019-01-18 0.477 0.481 0.461 0.468 4,640.290
2019-01-19 0.444 0.448 0.441 0.444 2,534.080
2019-01-20 0.438 0.447 0.427 0.447 3,723.350
2019-01-21 0.456 0.456 0.430 0.436 3,209.180
2019-01-22 0.431 0.440 0.426 0.430 2,223.490
2019-01-23 0.431 0.435 0.395 0.407 5,721.030
2019-01-24 0.401 0.407 0.397 0.407 4,880.150
2019-01-25 0.408 0.421 0.401 0.409 1,866.210
2019-01-26 0.394 0.405 0.389 0.402 3,043.170
2019-01-27 0.380 0.386 0.365 0.373 4,822.830
2019-01-28 0.367 0.368 0.341 0.357 5,199.090
2019-01-29 0.372 0.372 0.362 0.368 2,671.370
2019-01-30 0.361 0.362 0.321 0.355 5,600.150
2019-01-31 0.355 0.365 0.343 0.362 3,654.430
2019-02-01 0.375 0.387 0.366 0.371 3,018.880
2019-02-02 0.358 0.368 0.348 0.361 3,047.270
2019-02-03 0.360 0.374 0.356 0.356 2,667.470
2019-02-04 0.357 0.364 0.352 0.353 1,824.190
2019-02-05 0.345 0.355 0.342 0.342 7,036.130
2019-02-06 0.342 0.354 0.342 0.345 2,509.590
2019-02-07 0.395 0.400 0.359 0.367 27,339.700
2019-02-08 0.367 0.379 0.365 0.375 29,675.970
2019-02-09 0.394 0.399 0.368 0.370 29,609.190
2019-02-10 0.356 0.369 0.352 0.357 21,328.800
2019-02-11 0.362 0.382 0.343 0.346 12,983.950
2019-02-12 0.345 0.356 0.332 0.356 5,065.800
2019-02-13 0.352 0.355 0.339 0.352 20,007.300
2019-02-14 0.356 0.377 0.347 0.366 46,299.600
2019-02-15 0.370 0.379 0.358 0.372 55,345.260
2019-02-16 0.405 0.475 0.405 0.444 83,338.900
2019-02-17 0.485 0.485 0.485 0.485 0.000
2019-02-18 0.478 0.502 0.472 0.489 39,783.470
2019-02-19 0.505 0.518 0.463 0.470 85,249.650
2019-02-20 0.461 0.495 0.446 0.463 278,649.240
2019-02-21 0.472 0.481 0.459 0.471 26,775.200
2019-02-22 0.504 0.518 0.481 0.488 70,235.660
2019-02-23 0.408 0.452 0.380 0.450 57,541.860
2019-02-24 0.469 0.485 0.432 0.457 80,967.040
2019-02-25 0.451 0.480 0.438 0.447 124,406.690
2019-02-26 0.443 0.473 0.436 0.463 238,488.500
2019-02-27 0.464 0.467 0.402 0.444 235,052.950
2019-02-28 0.444 0.482 0.438 0.471 211,810.180
2019-03-01 0.463 0.486 0.459 0.471 226,707.360
2019-03-02 0.462 0.483 0.447 0.477 258,707.690
2019-03-03 0.459 0.480 0.444 0.469 260,856.010
2019-03-04 0.511 0.523 0.477 0.496 193,707.310
2019-03-05 0.498 0.513 0.484 0.494 229,353.730
2019-03-06 0.491 0.610 0.490 0.599 406,870.730
2019-03-07 0.585 0.603 0.527 0.559 311,940.250
2019-03-08 0.575 0.593 0.565 0.577 246,901.360
2019-03-09 0.569 0.578 0.518 0.526 258,889.470
2019-03-10 0.515 0.598 0.510 0.585 333,045.960
2019-03-11 0.589 0.640 0.567 0.625 347,057.730
2019-03-12 0.619 0.731 0.614 0.725 550,878.010
2019-03-13 0.725 0.726 0.651 0.692 256,688.040
2019-03-14 0.717 0.807 0.717 0.805 420,880.860
2019-03-15 0.828 0.831 0.741 0.805 331,248.030
2019-03-16 0.794 0.815 0.756 0.802 224,132.500
2019-03-17 0.795 0.892 0.778 0.879 440,490.930
2019-03-18 0.885 0.990 0.881 0.936 399,951.000
2019-03-19 0.941 1.103 0.934 1.092 1,257,664.120
2019-03-20 1.056 1.155 0.978 1.106 940,897.070
2019-03-21 1.115 1.194 1.007 1.169 648,814.980
2019-03-22 1.177 1.181 1.084 1.084 317,171.300
2019-03-23 1.072 1.267 1.041 1.249 1,262,394.090
2019-03-24 1.228 1.463 1.218 1.405 1,191,688.250
2019-03-25 1.409 1.410 1.259 1.359 717,779.080
2019-03-26 1.419 1.421 1.276 1.330 4,566,680.010
2019-03-27 1.312 1.360 1.300 1.355 568,643.240
2019-03-28 1.413 1.669 1.360 1.607 1,235,935.970
2019-03-29 1.595 1.754 1.580 1.730 965,331.510
2019-03-30 1.719 1.730 1.638 1.677 693,255.800
2019-03-31 1.671 1.792 1.653 1.780 1,125,942.680
2019-04-01 2.070 2.128 1.839 2.108 2,302,050.840
2019-04-02 2.060 2.406 1.592 1.699 5,305,386.510
2019-04-03 1.666 1.816 1.424 1.538 1,653,321.040
2019-04-04 1.619 1.684 1.554 1.555 838,260.510
2019-04-05 1.554 1.567 1.330 1.365 604,947.090
2019-04-06 1.441 1.563 1.433 1.444 284,824.130
2019-04-07 1.489 1.503 1.282 1.287 263,360.280
2019-04-08 1.253 1.319 1.040 1.093 1,060,471.610
2019-04-09 1.100 1.190 1.081 1.160 344,214.200
2019-04-10 1.081 1.131 1.017 1.050 141,225.780
2019-04-11 1.046 1.053 1.012 1.028 193,700.420
2019-04-12 1.027 1.168 1.007 1.166 387,300.920
2019-04-13 1.195 1.231 1.163 1.178 157,103.130
2019-04-14 1.120 1.166 1.086 1.113 221,124.940
2019-04-15 1.159 1.224 1.152 1.206 511,467.580
2019-04-16 1.207 1.224 1.177 1.223 5,882,367.950
2019-04-17 1.278 1.304 1.246 1.281 1,069,982.960
2019-04-18 1.277 1.302 1.232 1.242 2,442,626.320
2019-04-19 1.241 1.287 1.235 1.263 1,598,349.460
2019-04-20 1.237 1.238 1.183 1.191 399,360.550
2019-04-21 1.202 1.209 1.169 1.182 1,612,429.780
2019-04-22 1.173 1.265 1.135 1.224 3,216,248.790
2019-04-23 1.191 1.212 1.157 1.187 694,959.980
2019-04-24 1.094 1.208 1.086 1.157 809,674.440
2019-04-25 1.183 1.202 1.141 1.149 608,999.230
2019-04-26 1.163 1.233 1.148 1.160 599,869.910
2019-04-27 1.157 1.176 1.106 1.162 618,437.160
2019-04-28 1.152 1.246 1.125 1.173 803,945.470
2019-04-29 1.231 1.253 1.192 1.205 661,933.710
2019-04-30 1.183 1.194 1.159 1.178 629,356.800
2019-05-01 1.177 1.206 1.166 1.177 664,057.760
2019-05-02 1.228 1.240 1.182 1.202 763,081.200
2019-05-03 1.169 1.186 1.152 1.161 689,359.520
2019-05-04 1.163 1.206 1.156 1.172 695,521.440
2019-05-05 1.242 1.257 1.070 1.089 776,275.790
2019-05-06 1.057 1.111 1.022 1.085 699,833.650
2019-05-07 1.103 1.108 1.033 1.057 889,708.980
2019-05-08 1.054 1.063 0.973 1.056 1,306,347.730
2019-05-09 1.066 1.130 1.014 1.025 1,512,862.210
2019-05-10 1.143 1.203 0.962 1.031 2,444,659.280
2019-05-11 1.008 1.099 0.950 1.018 2,004,010.040
2019-05-12 1.060 1.173 0.940 0.987 2,816,259.610
2019-05-13 1.094 1.112 0.921 0.935 2,373,057.580
2019-05-14 1.070 1.184 0.982 1.029 2,818,303.530
2019-05-15 1.095 1.141 0.992 1.033 2,701,560.700
2019-05-16 0.956 1.140 0.943 1.014 3,649,686.740
2019-05-17 0.969 1.021 0.956 1.009 2,911,993.050
2019-05-18 1.125 1.144 1.020 1.054 1,873,784.280
2019-05-19 1.018 1.084 1.011 1.042 2,709,523.530
2019-05-20 1.054 1.111 1.022 1.069 3,012,794.260
2019-05-21 1.021 1.071 1.006 1.048 2,745,686.680
2019-05-22 1.057 1.091 1.022 1.046 2,297,417.740
2019-05-23 1.063 1.109 1.052 1.059 2,437,184.880
2019-05-24 1.067 1.114 1.066 1.093 2,438,340.880
2019-05-25 1.166 1.204 1.097 1.108 2,323,778.500
2019-05-26 1.123 1.150 1.055 1.115 2,863,965.150
2019-05-27 1.113 1.155 1.079 1.150 1,681,054.040
2019-05-28 1.142 1.170 1.122 1.139 2,280,088.870
2019-05-29 1.075 1.134 1.008 1.098 3,092,511.720
2019-05-30 1.154 1.230 1.152 1.175 3,441,929.870
2019-05-31 1.163 1.200 1.106 1.124 4,946,059.700
2019-06-01 1.144 1.238 1.143 1.166 3,072,322.970
2019-06-02 1.081 1.188 1.068 1.127 3,440,314.950
2019-06-03 1.089 1.140 1.023 1.101 8,260,093.210
2019-06-04 1.124 1.216 1.098 1.139 7,949,948.280
2019-06-05 1.154 1.199 1.095 1.095 5,405,246.150
2019-06-06 1.095 1.198 1.092 1.188 4,224,158.560
2019-06-07 1.164 1.166 1.124 1.148 4,132,430.490
2019-06-08 1.087 1.134 1.071 1.071 2,369,645.790
2019-06-09 1.148 1.154 1.071 1.108 2,478,679.730
2019-06-10 1.095 1.147 1.088 1.122 2,538,507.310
2019-06-11 1.203 1.388 1.189 1.279 7,117,264.470
2019-06-12 1.240 1.332 1.177 1.313 7,656,507.960
2019-06-13 1.358 1.539 1.309 1.496 6,593,681.520
2019-06-14 1.526 1.679 1.504 1.665 5,093,310.590
2019-06-15 1.660 1.724 1.478 1.675 7,081,303.720
2019-06-16 1.709 1.780 1.618 1.618 7,272,546.810
2019-06-17 1.562 1.672 1.525 1.592 5,572,927.710
2019-06-18 1.619 1.770 1.605 1.731 7,309,552.260
2019-06-19 1.752 1.836 1.689 1.751 5,465,438.530
2019-06-20 1.905 2.000 1.788 1.876 5,125,485.170
2019-06-21 1.960 2.090 1.797 1.865 8,251,429.720
2019-06-22 1.853 1.906 1.629 1.730 5,446,561.800
2019-06-23 1.752 1.851 1.653 1.689 5,672,112.590
2019-06-24 1.717 1.857 1.604 1.698 6,368,072.210
2019-06-25 1.791 1.857 1.522 1.711 7,689,104.140
2019-06-26 1.507 1.541 1.389 1.453 8,359,673.930
2019-06-27 1.529 1.592 1.489 1.544 7,516,706.400
2019-06-28 1.584 1.755 1.533 1.686 9,359,393.540
2019-06-29 1.542 1.625 1.491 1.598 6,762,056.210
2019-06-30 1.620 1.682 1.601 1.614 5,993,954.730
2019-07-01 1.600 1.633 1.550 1.587 7,316,302.350
2019-07-02 1.644 1.656 1.546 1.555 5,794,269.750
2019-07-03 1.457 1.519 1.416 1.455 4,158,005.460
2019-07-04 1.480 1.550 1.412 1.489 6,867,525.810
2019-07-05 1.489 1.572 1.471 1.565 6,140,840.630
2019-07-06 1.666 1.688 1.542 1.572 5,141,374.710
2019-07-07 1.607 1.711 1.599 1.668 10,022,145.910
2019-07-08 1.639 1.662 1.600 1.632 6,562,264.610
2019-07-09 1.530 1.684 1.491 1.617 6,930,000.270
2019-07-10 1.504 1.583 1.465 1.511 6,176,060.920
2019-07-11 1.549 1.611 1.505 1.588 10,944,838.060
2019-07-12 1.550 1.568 1.499 1.540 6,497,718.130
2019-07-13 1.295 1.375 1.269 1.340 5,595,399.140
2019-07-14 1.352 1.485 1.348 1.453 7,021,001.920
2019-07-15 1.265 1.327 1.241 1.304 6,626,595.870
2019-07-16 1.387 1.435 1.286 1.352 6,392,862.710
2019-07-17 1.447 1.475 1.338 1.380 6,075,323.010
2019-07-18 1.351 1.427 1.350 1.412 6,627,232.820
2019-07-19 1.460 1.489 1.411 1.447 4,667,629.820
2019-07-20 1.399 1.422 1.376 1.379 3,475,901.140

Cryptocurrency Converter & Calculator

=