Koop nu uw cryptomunten op:

Grootste cryptocurrency exchange Litebit, kopen en verkopen van cryptocurrencies Changelly cryptomunten kopen Coinbase, koop en verkoop digital currencies Coinfalcon, Europese cryptocurrency exchange Coinfalcon, Europese cryptocurrency exchange
Rankin 1247
IOTA (IOT)
IOT
Net nu
0.2615814264 (-0.1%)
Mkt. Kap.
€ 727.07 M
Vol. 24H
IOT 4.11 M (€ 1.07 M)
Open 24h
€ 0.261838551
Laag / Hoog 24h
€ 0.2553247278 - € 0.2646669216
Laatste trade
IOT 737.756 ( € 194.001) / Bitfinex
Loading grafiek ...

Beschrijving

IOTA is an open-source distributed ledger protocol that goes 'beyond blockchain' through its core invention of the blockless ‘Tangle’. The IOTA Tangle is a quantum-proof Directed Acyclic Graph, with no fees on transactions & no fixed limit on how many transactions can be confirmed per second in the network. Instead, throughput grows in conjunction with activity in the network; the more activity, the faster the network. Unlike blockchain architecture, IOTA has no separation between users and validators; rather, validation is an intrinsic property of using the ledger, thus avoiding centralization. IOTA is initially focused on serving as the backbone of the emerging Internet-of-Things (IoT). For a more in depth look at the technical design of IOTA read their https://iota.org/IOTA_Whitepaper.pdf

Twitter

Reddit

Website Live Widget voor IOTA (IOT)

IOTA (IOT)
0.3052 EUR (-0.1%)
Rankin

1247
MARKT KAP.

848.31 M
VOLUME (24H)

1.07 M

Historische gegevens voor IOTA (IOT)

Currency in EUR
Openen / Sluiten in UTC-tijd

Van: Naar:

Datum Open Hoog Laag Sluiten Volume
2017-06-13 0.474 0.505 0.461 0.503 76,353.501
2017-06-14 0.503 0.523 0.411 0.446 3,730,772.919
2017-06-15 0.446 0.467 0.250 0.297 2,308,438.372
2017-06-16 0.297 0.513 0.262 0.350 1,592,119.697
2017-06-17 0.350 0.387 0.343 0.367 533,785.784
2017-06-18 0.367 0.386 0.330 0.348 619,648.456
2017-06-19 0.348 0.373 0.339 0.365 675,492.851
2017-06-20 0.365 0.383 0.352 0.378 1,192,344.658
2017-06-21 0.378 0.396 0.356 0.364 1,310,050.308
2017-06-22 0.364 0.386 0.353 0.375 402,740.106
2017-06-23 0.375 0.414 0.371 0.414 796,100.821
2017-06-24 0.414 0.539 0.409 0.433 4,064,323.144
2017-06-25 0.433 0.447 0.377 0.399 1,463,708.346
2017-06-26 0.399 0.399 0.291 0.350 2,374,330.939
2017-06-27 0.350 0.360 0.299 0.338 1,031,470.340
2017-06-28 0.338 0.343 0.301 0.320 1,075,876.230
2017-06-29 0.320 0.394 0.310 0.352 1,358,062.045
2017-06-30 0.352 0.385 0.337 0.341 913,083.446
2017-07-01 0.341 0.354 0.317 0.327 560,779.599
2017-07-02 0.327 0.334 0.309 0.323 723,758.241
2017-07-03 0.323 0.330 0.300 0.322 1,165,612.047
2017-07-04 0.322 0.351 0.317 0.338 965,083.948
2017-07-05 0.338 0.342 0.315 0.327 756,901.662
2017-07-06 0.327 0.330 0.260 0.302 3,343,851.898
2017-07-07 0.302 0.306 0.231 0.242 3,096,855.488
2017-07-08 0.242 0.274 0.236 0.257 1,308,197.948
2017-07-09 0.257 0.268 0.242 0.257 763,773.668
2017-07-10 0.257 0.261 0.157 0.180 4,539,612.113
2017-07-11 0.180 0.201 0.157 0.160 2,623,772.639
2017-07-12 0.160 0.205 0.155 0.196 2,017,907.990
2017-07-13 0.196 0.205 0.161 0.182 1,490,866.515
2017-07-14 0.182 0.183 0.137 0.150 1,189,573.257
2017-07-15 0.150 0.151 0.122 0.136 1,972,041.658
2017-07-16 0.136 0.161 0.133 0.153 1,607,939.982
2017-07-17 0.153 0.240 0.151 0.226 6,436,398.098
2017-07-18 0.226 0.268 0.211 0.230 5,705,785.489
2017-07-19 0.230 0.244 0.197 0.198 3,208,830.140
2017-07-20 0.198 0.261 0.197 0.252 4,558,089.061
2017-07-21 0.252 0.264 0.210 0.222 3,120,683.781
2017-07-22 0.222 0.239 0.217 0.233 1,662,924.981
2017-07-23 0.233 0.240 0.219 0.227 1,365,968.644
2017-07-24 0.227 0.234 0.202 0.229 1,905,934.392
2017-07-25 0.229 0.230 0.203 0.214 1,242,115.606
2017-07-26 0.214 0.244 0.206 0.235 1,774,403.374
2017-07-27 0.235 0.244 0.232 0.234 1,416,814.528
2017-07-28 0.234 0.237 0.225 0.227 687,058.847
2017-07-29 0.227 0.238 0.208 0.237 968,263.911
2017-07-30 0.237 0.238 0.214 0.218 1,290,908.308
2017-07-31 0.218 0.223 0.209 0.218 663,399.021
2017-08-01 0.218 0.252 0.214 0.249 2,013,424.568
2017-08-02 0.249 0.252 0.233 0.245 1,413,967.027
2017-08-03 0.245 0.291 0.244 0.284 4,150,156.401
2017-08-04 0.284 0.361 0.284 0.337 9,318,049.252
2017-08-05 0.337 0.370 0.309 0.350 4,618,977.632
2017-08-06 0.350 0.377 0.339 0.368 2,495,232.529
2017-08-07 0.368 0.420 0.352 0.406 6,305,459.906
2017-08-08 0.406 0.473 0.390 0.470 10,458,240.358
2017-08-09 0.470 0.477 0.436 0.454 6,117,047.939
2017-08-10 0.454 0.505 0.434 0.482 7,942,050.880
2017-08-11 0.482 0.615 0.477 0.561 18,473,014.491
2017-08-12 0.561 0.626 0.525 0.617 8,431,534.121
2017-08-13 0.617 0.711 0.591 0.689 18,497,481.354
2017-08-14 0.689 0.840 0.678 0.833 22,669,225.388
2017-08-15 0.833 0.853 0.643 0.786 44,955,719.412
2017-08-16 0.786 0.900 0.740 0.891 23,938,463.577
2017-08-17 0.891 0.943 0.849 0.866 29,073,190.971
2017-08-18 0.866 0.891 0.652 0.743 33,833,261.879
2017-08-19 0.743 0.845 0.660 0.839 19,495,530.502
2017-08-20 0.839 0.883 0.780 0.780 15,557,724.360
2017-08-21 0.780 0.806 0.720 0.771 14,772,483.633
2017-08-22 0.771 0.775 0.667 0.718 13,679,887.053
2017-08-23 0.718 0.806 0.712 0.729 13,175,264.264
2017-08-24 0.729 0.767 0.682 0.763 7,266,588.927
2017-08-25 0.764 0.801 0.716 0.785 9,802,245.977
2017-08-26 0.785 0.836 0.750 0.823 8,056,119.024
2017-08-27 0.823 0.840 0.754 0.788 7,432,412.353
2017-08-28 0.788 0.796 0.669 0.749 10,089,578.603
2017-08-29 0.749 0.750 0.604 0.696 12,862,996.302
2017-08-30 0.696 0.751 0.672 0.744 8,517,460.517
2017-08-31 0.744 0.771 0.703 0.721 7,859,554.903
2017-09-01 0.721 0.754 0.661 0.679 14,052,161.023
2017-09-02 0.679 0.686 0.549 0.593 21,216,932.705
2017-09-03 0.593 0.666 0.571 0.636 17,092,972.981
2017-09-04 0.636 0.638 0.311 0.470 46,812,141.016
2017-09-05 0.470 0.557 0.390 0.526 24,188,873.197
2017-09-06 0.526 0.642 0.507 0.634 17,086,725.831
2017-09-07 0.634 0.634 0.526 0.555 17,590,232.211
2017-09-08 0.555 0.566 0.410 0.461 28,604,771.694
2017-09-09 0.461 0.501 0.444 0.479 8,818,673.638
2017-09-10 0.479 0.488 0.393 0.428 21,266,901.546
2017-09-11 0.428 0.488 0.411 0.482 11,769,311.117
2017-09-12 0.482 0.557 0.464 0.507 29,903,794.717
2017-09-13 0.507 0.512 0.404 0.481 19,416,362.797
2017-09-14 0.481 0.494 0.378 0.385 20,337,228.360
2017-09-15 0.385 0.439 0.317 0.411 27,575,975.330
2017-09-16 0.411 0.440 0.387 0.416 9,240,739.007
2017-09-17 0.416 0.433 0.395 0.425 4,590,548.694
2017-09-18 0.425 0.529 0.423 0.521 18,914,282.885
2017-09-19 0.521 0.527 0.473 0.479 9,055,654.934
2017-09-20 0.479 0.507 0.464 0.486 5,702,407.386
2017-09-21 0.486 0.491 0.399 0.427 11,582,716.746
2017-09-22 0.427 0.444 0.404 0.433 5,915,536.364
2017-09-23 0.433 0.476 0.423 0.463 5,221,471.798
2017-09-24 0.463 0.465 0.432 0.447 5,178,404.919
2017-09-25 0.447 0.488 0.446 0.477 6,462,275.160
2017-09-26 0.477 0.480 0.433 0.441 6,813,992.772
2017-09-27 0.441 0.475 0.433 0.472 7,414,538.688
2017-09-28 0.472 0.527 0.451 0.510 13,231,291.654
2017-09-29 0.510 0.523 0.464 0.500 10,685,996.666
2017-09-30 0.500 0.557 0.494 0.533 13,687,484.880
2017-10-01 0.533 0.542 0.507 0.525 5,078,769.959
2017-10-02 0.525 0.534 0.483 0.495 7,793,055.951
2017-10-03 0.495 0.499 0.439 0.480 7,396,743.600
2017-10-04 0.480 0.488 0.441 0.467 4,546,573.256
2017-10-05 0.467 0.487 0.442 0.465 3,724,487.783
2017-10-06 0.465 0.483 0.418 0.432 5,854,984.421
2017-10-07 0.432 0.472 0.417 0.460 4,526,213.667
2017-10-08 0.460 0.463 0.423 0.429 4,628,509.524
2017-10-09 0.429 0.433 0.371 0.402 9,027,375.222
2017-10-10 0.402 0.420 0.387 0.408 2,899,046.739
2017-10-11 0.408 0.419 0.396 0.413 2,589,300.552
2017-10-12 0.413 0.417 0.326 0.355 7,434,257.025
2017-10-13 0.355 0.384 0.343 0.377 5,499,725.552
2017-10-14 0.377 0.415 0.368 0.393 5,714,709.950
2017-10-15 0.393 0.395 0.351 0.376 3,732,334.720
2017-10-16 0.375 0.394 0.360 0.385 2,921,692.602
2017-10-17 0.385 0.435 0.369 0.401 4,848,016.889
2017-10-18 0.402 0.411 0.364 0.388 4,401,430.139
2017-10-19 0.389 0.401 0.351 0.371 4,195,360.894
2017-10-20 0.371 0.372 0.331 0.342 6,946,692.490
2017-10-21 0.343 0.348 0.274 0.333 8,478,724.036
2017-10-22 0.333 0.350 0.322 0.328 4,083,804.644
2017-10-23 0.328 0.338 0.291 0.333 5,255,211.405
2017-10-24 0.333 0.434 0.317 0.386 25,045,854.292
2017-10-25 0.390 0.409 0.366 0.380 6,359,116.805
2017-10-26 0.380 0.392 0.353 0.357 4,441,193.627
2017-10-27 0.356 0.377 0.334 0.363 4,269,250.773
2017-10-28 0.364 0.369 0.335 0.339 3,194,652.418
2017-10-29 0.339 0.356 0.315 0.345 6,846,853.056
2017-10-30 0.346 0.356 0.330 0.350 3,607,796.420
2017-10-31 0.349 0.350 0.333 0.336 3,319,060.004
2017-11-01 0.335 0.336 0.301 0.312 4,721,891.813
2017-11-02 0.312 0.330 0.274 0.314 8,848,652.721
2017-11-03 0.312 0.340 0.308 0.337 5,204,219.328
2017-11-04 0.337 0.337 0.313 0.316 3,125,645.523
2017-11-05 0.317 0.318 0.287 0.300 4,736,038.860
2017-11-06 0.300 0.325 0.290 0.320 4,672,284.721
2017-11-07 0.321 0.341 0.310 0.328 6,678,229.792
2017-11-08 0.328 0.420 0.326 0.405 21,809,678.994
2017-11-09 0.407 0.514 0.398 0.457 42,964,632.946
2017-11-10 0.458 0.483 0.390 0.431 28,858,462.361
2017-11-11 0.429 0.536 0.423 0.531 15,008,835.968
2017-11-12 0.535 0.544 0.433 0.504 17,298,631.967
2017-11-13 0.502 0.548 0.486 0.502 15,643,362.494
2017-11-14 0.500 0.530 0.450 0.519 14,221,999.766
2017-11-15 0.519 0.675 0.514 0.675 28,306,929.554
2017-11-16 0.675 0.769 0.605 0.707 41,212,459.219
2017-11-17 0.707 0.752 0.622 0.678 35,751,131.421
2017-11-18 0.678 0.728 0.643 0.702 20,193,803.444
2017-11-19 0.700 0.758 0.690 0.731 19,448,191.669
2017-11-20 0.729 0.843 0.729 0.817 26,191,205.375
2017-11-21 0.821 0.842 0.640 0.758 33,751,715.807
2017-11-22 0.758 0.819 0.731 0.772 22,872,927.415
2017-11-23 0.772 0.784 0.668 0.668 23,166,608.217
2017-11-24 0.668 0.681 0.573 0.672 29,085,425.062
2017-11-25 0.672 0.734 0.604 0.690 20,467,700.427
2017-11-26 0.690 0.690 0.690 0.690 0.000
2017-11-27 0.690 0.943 0.676 0.891 38,490,962.219
2017-11-28 0.891 1.260 0.874 1.243 55,389,539.078
2017-11-29 1.243 1.320 0.917 1.063 54,640,008.364
2017-11-30 1.063 1.183 0.926 1.123 45,315,102.105
2017-12-01 1.123 1.286 1.046 1.234 33,452,977.836
2017-12-02 1.234 1.243 1.140 1.234 33,351,538.787
2017-12-03 1.243 1.697 1.217 1.577 51,333,638.050
2017-12-04 1.577 2.477 1.568 2.254 88,529,152.821
2017-12-05 2.254 3.403 1.800 3.274 223,041,937.629
2017-12-06 3.205 4.783 3.008 3.814 361,126,498.555
2017-12-07 3.728 3.925 2.597 3.463 274,870,476.768
2017-12-08 3.463 4.243 2.940 4.225 227,716,557.222
2017-12-09 4.243 4.457 3.437 3.874 220,884,093.090
2017-12-10 3.883 3.883 3.068 3.411 242,303,373.076
2017-12-11 3.463 3.900 3.428 3.617 126,419,181.484
2017-12-12 3.617 4.311 3.540 4.054 160,462,524.780
2017-12-13 4.054 4.097 3.111 3.471 169,889,456.924
2017-12-14 3.471 3.711 2.786 3.145 200,812,416.760
2017-12-15 3.171 3.591 2.846 3.343 146,187,564.169
2017-12-16 3.343 3.463 2.914 3.077 96,224,241.617
2017-12-17 3.077 3.411 2.923 3.223 101,898,315.509
2017-12-18 3.223 3.754 3.017 3.565 146,505,029.544
2017-12-19 3.565 4.971 3.171 4.560 425,647,706.964
2017-12-20 4.560 4.757 3.857 4.174 224,828,745.294
2017-12-21 4.174 4.568 3.865 4.063 157,317,331.993
2017-12-22 4.063 4.140 0.943 2.897 417,267,401.002
2017-12-23 2.897 3.505 2.786 3.051 123,184,445.732
2017-12-24 3.051 3.085 2.331 2.931 134,480,967.276
2017-12-25 2.931 3.248 2.751 2.957 71,549,433.652
2017-12-26 2.957 3.248 2.940 3.231 59,195,861.255
2017-12-27 3.231 3.720 3.068 3.171 137,586,276.121
2017-12-28 3.171 3.231 2.751 3.128 80,772,318.210
2017-12-29 3.128 3.351 2.940 3.128 66,302,655.583
2017-12-30 3.128 3.205 2.486 2.777 86,881,306.312
2017-12-31 2.777 3.163 2.768 3.008 48,775,267.273
2018-01-01 3.008 3.600 2.906 3.343 72,210,727.166
2018-01-02 3.343 3.643 3.248 3.411 72,379,915.401
2018-01-03 3.411 3.583 3.343 3.540 47,843,888.031
2018-01-04 3.540 3.857 3.180 3.514 80,804,817.928
2018-01-05 3.514 3.591 3.103 3.223 44,025,946.444
2018-01-06 3.223 3.548 3.214 3.420 32,290,678.308
2018-01-07 3.420 3.805 3.385 3.497 69,374,155.234
2018-01-08 3.497 3.600 2.708 3.248 62,133,751.045
2018-01-09 3.248 3.360 2.923 3.025 43,676,531.049
2018-01-10 3.025 3.231 2.657 3.214 53,105,567.380
2018-01-11 3.205 3.257 2.528 2.871 64,870,932.962
2018-01-12 2.871 3.171 2.760 3.120 26,999,827.882
2018-01-13 3.120 3.497 3.120 3.343 43,269,476.349
2018-01-14 3.343 3.454 3.060 3.188 33,234,013.723
2018-01-15 3.188 3.231 2.923 2.974 21,116,291.523
2018-01-16 2.974 2.983 1.646 2.186 107,498,911.572
2018-01-17 2.186 2.511 1.654 2.314 81,806,966.293
2018-01-18 2.314 2.597 2.186 2.323 42,895,784.903
2018-01-19 2.323 2.494 2.057 2.280 31,232,871.749
2018-01-20 2.280 2.700 2.280 2.563 35,231,504.580
2018-01-21 2.563 2.563 2.228 2.374 28,918,739.258
2018-01-22 2.374 2.494 1.817 2.100 39,643,061.940
2018-01-23 2.100 2.263 1.886 2.151 27,298,371.389
2018-01-24 2.151 2.211 2.006 2.108 20,631,520.587
2018-01-25 2.108 2.228 1.997 2.014 16,290,573.833
2018-01-26 2.014 2.108 1.877 2.023 19,701,232.496
2018-01-27 2.023 2.143 2.006 2.108 12,766,289.101
2018-01-28 2.108 2.194 2.091 2.143 9,960,959.025
2018-01-29 2.143 2.220 2.040 2.186 14,198,711.931
2018-01-30 2.186 2.246 1.843 1.903 32,677,455.322
2018-01-31 1.903 2.014 1.860 1.971 12,380,583.448
2018-02-01 1.971 1.980 1.474 1.620 39,794,786.050
2018-02-02 1.620 1.671 1.226 1.543 46,580,529.382
2018-02-03 1.543 1.757 1.388 1.723 21,194,823.778
2018-02-04 1.723 1.783 1.371 1.491 23,900,846.094
2018-02-05 1.491 1.526 1.140 1.234 31,341,138.270
2018-02-06 1.234 1.474 1.028 1.363 36,987,678.848
2018-02-07 1.363 1.611 1.294 1.363 28,878,543.398
2018-02-08 1.363 1.611 1.363 1.508 16,817,151.875
2018-02-09 1.508 1.706 1.423 1.654 17,127,924.862
2018-02-10 1.654 1.808 1.483 1.568 19,692,870.196
2018-02-11 1.568 1.577 1.354 1.431 12,435,479.301
2018-02-12 1.431 1.637 1.431 1.611 10,724,276.759
2018-02-13 1.611 1.611 1.474 1.560 7,337,034.468
2018-02-14 1.560 1.748 1.517 1.740 14,025,565.057
2018-02-15 1.740 1.877 1.688 1.800 21,145,282.544
2018-02-16 1.800 1.868 1.680 1.800 13,479,127.397
2018-02-17 1.800 1.894 1.774 1.886 11,748,126.475
2018-02-18 1.886 1.894 1.637 1.680 12,962,877.425
2018-02-19 1.680 1.851 1.663 1.774 8,727,035.776
2018-02-20 1.774 1.817 1.560 1.611 13,830,201.392
2018-02-21 1.611 1.646 1.448 1.466 16,464,135.603
2018-02-22 1.466 1.586 1.320 1.371 16,442,448.720
2018-02-23 1.371 1.543 1.337 1.466 10,253,707.518
2018-02-24 1.466 1.534 1.388 1.491 9,641,532.037
2018-02-25 1.491 1.680 1.466 1.534 20,829,497.169
2018-02-26 1.534 1.637 1.491 1.586 10,299,875.303
2018-02-27 1.586 1.791 1.534 1.680 17,430,497.075
2018-02-28 1.680 1.731 1.560 1.586 11,375,781.771
2018-03-01 1.586 1.731 1.560 1.688 10,557,909.729
2018-03-02 1.688 1.731 1.586 1.646 6,662,589.905
2018-03-03 1.646 1.688 1.577 1.594 6,161,629.685
2018-03-04 1.594 1.646 1.551 1.620 6,358,698.566
2018-03-05 1.620 1.628 1.577 1.594 4,890,877.332
2018-03-06 1.594 1.628 1.380 1.440 18,133,750.092
2018-03-07 1.440 1.474 1.157 1.311 26,005,448.519
2018-03-08 1.311 1.320 1.157 1.174 11,316,577.443
2018-03-09 1.174 1.200 0.977 1.183 21,368,314.873
2018-03-10 1.183 1.268 1.088 1.106 11,518,732.763
2018-03-11 1.106 1.234 1.054 1.174 10,703,278.328
2018-03-12 1.174 1.217 1.080 1.140 8,365,678.100
2018-03-13 1.140 1.157 1.088 1.114 4,007,911.995
2018-03-14 1.114 1.131 0.934 0.951 11,175,232.305
2018-03-15 0.951 0.986 0.883 0.934 12,309,045.376
2018-03-16 0.934 0.986 0.874 0.934 6,986,796.599
2018-03-17 0.934 0.986 0.909 0.969 9,401,456.161
2018-03-18 0.969 1.123 0.900 1.054 29,156,986.807
2018-03-19 1.054 1.148 1.011 1.131 15,258,254.150
2018-03-20 1.131 1.311 1.097 1.234 18,742,578.428
2018-03-21 1.234 1.286 1.148 1.174 13,493,677.967
2018-03-22 1.174 1.217 1.080 1.131 7,792,450.294
2018-03-23 1.131 1.166 1.063 1.166 6,720,063.424
2018-03-24 1.166 1.217 1.123 1.131 6,203,116.825
2018-03-25 1.131 1.174 1.080 1.131 5,219,102.240
2018-03-26 1.131 1.140 1.011 1.054 7,846,507.407
2018-03-27 1.054 1.063 0.977 1.003 6,418,024.179
2018-03-28 1.003 1.071 0.994 1.011 3,592,584.783
2018-03-29 1.011 1.020 0.909 0.934 11,180,450.880
2018-03-30 0.934 0.977 0.900 0.951 9,090,567.947
2018-03-31 0.951 0.994 0.909 0.917 6,296,128.529
2018-04-01 0.917 0.934 0.806 0.846 9,822,960.637
2018-04-02 0.846 0.909 0.841 0.883 4,923,555.246
2018-04-03 0.883 0.960 0.883 0.951 5,255,785.958
2018-04-04 0.951 0.951 0.819 0.841 6,216,985.440
2018-04-05 0.841 0.852 0.793 0.833 4,584,477.022
2018-04-06 0.833 0.853 0.784 0.798 2,919,375.730
2018-04-07 0.798 0.883 0.794 0.840 3,432,054.353
2018-04-08 0.840 0.900 0.830 0.883 3,937,926.922
2018-04-09 0.883 0.917 0.825 0.849 4,893,674.024
2018-04-10 0.849 0.874 0.823 0.866 2,941,027.515
2018-04-11 0.866 0.917 0.857 0.917 3,246,038.709
2018-04-12 0.917 1.200 0.883 1.148 25,389,151.854
2018-04-13 1.148 1.294 1.097 1.131 32,523,339.987
2018-04-14 1.131 1.260 1.106 1.234 12,189,345.106
2018-04-15 1.234 1.457 1.234 1.431 38,579,035.545
2018-04-16 1.431 1.457 1.303 1.397 26,496,299.346
2018-04-17 1.397 1.431 1.320 1.337 14,489,400.548
2018-04-18 1.337 1.474 1.320 1.448 14,553,527.912
2018-04-19 1.448 1.534 1.397 1.517 15,647,543.768
2018-04-20 1.517 1.731 1.491 1.697 28,301,061.165
2018-04-21 1.697 1.723 1.551 1.654 20,355,689.572
2018-04-22 1.654 1.817 1.603 1.714 29,136,160.751
2018-04-23 1.714 1.886 1.697 1.826 24,581,021.441
2018-04-24 1.826 1.920 1.808 1.826 26,003,462.043
2018-04-25 1.826 1.826 1.474 1.534 48,450,089.351
2018-04-26 1.534 1.774 1.457 1.748 21,734,910.683
2018-04-27 1.748 1.800 1.603 1.620 19,132,892.071
2018-04-28 1.620 1.791 1.603 1.740 17,848,570.516
2018-04-29 1.740 1.834 1.637 1.740 23,681,588.319
2018-04-30 1.740 1.757 1.646 1.680 14,599,116.883
2018-05-01 1.680 1.706 1.551 1.706 17,524,811.956
2018-05-02 1.706 2.014 1.663 1.937 41,730,074.317
2018-05-03 1.937 2.314 1.886 2.211 80,750,262.413
2018-05-04 2.211 2.220 1.997 2.100 35,115,355.716
2018-05-05 2.100 2.117 1.971 2.048 17,645,572.255
2018-05-06 2.048 2.160 1.877 1.971 28,835,550.622
2018-05-07 1.971 1.980 1.774 1.928 27,278,847.181
2018-05-08 1.928 2.186 1.911 2.091 52,704,341.712
2018-05-09 2.091 2.091 1.937 1.963 17,290,856.279
2018-05-10 1.963 1.988 1.826 1.834 13,937,977.045
2018-05-11 1.834 1.834 1.517 1.577 41,816,658.164
2018-05-12 1.577 1.671 1.448 1.628 22,665,058.135
2018-05-13 1.628 1.740 1.551 1.714 15,263,599.316
2018-05-14 1.714 1.731 1.543 1.654 19,730,952.800
2018-05-15 1.654 1.800 1.628 1.706 26,254,599.814
2018-05-16 1.706 1.706 1.534 1.620 21,108,445.820
2018-05-17 1.620 1.680 1.423 1.457 21,383,396.217
2018-05-18 1.457 1.526 1.406 1.508 12,450,862.792
2018-05-19 1.508 1.568 1.457 1.500 8,375,345.248
2018-05-20 1.500 1.586 1.483 1.568 6,666,050.228
2018-05-21 1.568 1.586 1.457 1.483 7,402,756.098
2018-05-22 1.483 1.500 1.380 1.388 10,328,282.694
2018-05-23 1.388 1.414 1.191 1.251 28,088,781.606
2018-05-24 1.251 1.328 1.183 1.320 16,569,394.667
2018-05-25 1.320 1.363 1.234 1.277 10,988,062.832
2018-05-26 1.277 1.328 1.251 1.260 6,002,768.765
2018-05-27 1.260 1.268 1.208 1.251 7,397,645.044
2018-05-28 1.251 1.268 1.148 1.157 9,404,906.910
2018-05-29 1.157 1.423 1.140 1.363 30,112,553.151
2018-05-30 1.363 1.414 1.294 1.346 19,878,339.629
2018-05-31 1.346 1.568 1.328 1.508 33,420,169.894
2018-06-01 1.508 1.671 1.466 1.646 33,764,652.242
2018-06-02 1.646 1.680 1.586 1.620 21,539,583.984
2018-06-03 1.620 1.740 1.491 1.551 39,688,778.994
2018-06-04 1.551 1.586 1.448 1.474 22,335,654.704
2018-06-05 1.474 1.526 1.423 1.500 14,196,486.149
2018-06-06 1.500 1.517 1.388 1.457 11,604,096.716
2018-06-07 1.457 1.517 1.431 1.457 9,472,860.579
2018-06-08 1.457 1.491 1.431 1.466 6,154,576.440
2018-06-09 1.466 1.508 1.397 1.414 8,955,546.668
2018-06-10 1.414 1.414 1.114 1.174 38,159,661.509
2018-06-11 1.174 1.260 1.123 1.243 14,846,849.227
2018-06-12 1.243 1.243 1.037 1.071 20,537,097.337
2018-06-13 1.071 1.106 0.960 1.028 26,095,062.708
2018-06-14 1.028 1.140 1.003 1.088 24,320,153.861
2018-06-15 1.088 1.114 0.986 1.011 14,865,856.024
2018-06-16 1.011 1.054 0.986 1.028 8,188,632.197
2018-06-17 1.028 1.037 0.994 1.003 7,449,866.750
2018-06-18 1.003 1.037 0.926 1.011 18,753,297.224
2018-06-19 1.011 1.071 0.994 1.011 14,470,593.812
2018-06-20 1.011 1.020 0.951 0.994 10,946,332.290
2018-06-21 0.994 1.020 0.977 0.994 4,586,439.431
2018-06-22 0.994 1.011 0.798 0.837 26,471,131.690
2018-06-23 0.837 0.917 0.819 0.891 12,540,456.539
2018-06-24 0.891 0.891 0.759 0.837 20,127,989.771
2018-06-25 0.837 0.909 0.821 0.874 12,221,706.089
2018-06-26 0.874 0.883 0.797 0.805 9,628,977.243
2018-06-27 0.805 0.874 0.787 0.846 8,542,419.654
2018-06-28 0.846 0.857 0.772 0.787 7,032,420.446
2018-06-29 0.787 0.841 0.761 0.825 10,730,128.478
2018-06-30 0.825 0.891 0.825 0.866 9,433,626.939
2018-07-01 0.866 0.934 0.849 0.917 11,133,968.229
2018-07-02 0.917 1.020 0.883 1.003 15,879,417.953
2018-07-03 1.003 1.063 0.969 0.986 18,751,546.171
2018-07-04 0.986 1.080 0.943 1.046 14,455,673.729
2018-07-05 1.046 1.046 0.951 0.986 15,496,595.155
2018-07-06 0.986 0.994 0.874 0.900 17,186,194.028
2018-07-07 0.900 0.943 0.883 0.943 8,211,626.070
2018-07-08 0.943 0.986 0.909 0.926 8,649,009.688
2018-07-09 0.926 0.943 0.883 0.891 7,174,711.922
2018-07-10 0.891 0.891 0.808 0.820 11,601,226.340
2018-07-11 0.820 0.866 0.801 0.857 6,213,692.771
2018-07-12 0.857 0.857 0.797 0.828 7,143,752.800
2018-07-13 0.828 0.857 0.819 0.825 5,680,927.386
2018-07-14 0.825 0.853 0.820 0.832 2,614,188.551
2018-07-15 0.832 0.874 0.829 0.857 4,570,097.877
2018-07-16 0.857 0.951 0.845 0.934 13,183,991.716
2018-07-17 0.934 1.003 0.900 0.977 14,986,630.594
2018-07-18 0.977 1.011 0.917 0.934 14,033,843.089
2018-07-19 0.934 0.934 0.883 0.891 8,897,465.307
2018-07-20 0.891 0.891 0.807 0.823 12,046,519.771
2018-07-21 0.823 0.874 0.807 0.856 5,698,204.247
2018-07-22 0.856 0.866 0.825 0.839 4,681,848.291
2018-07-23 0.839 0.866 0.789 0.799 8,174,007.696
2018-07-24 0.799 0.857 0.777 0.840 10,198,244.987
2018-07-25 0.840 0.874 0.824 0.845 7,386,409.779
2018-07-26 0.845 0.909 0.845 0.874 10,664,651.407
2018-07-27 0.874 0.891 0.834 0.866 8,886,487.946
2018-07-28 0.866 0.883 0.855 0.883 3,911,887.356
2018-07-29 0.883 0.891 0.857 0.866 2,422,445.628
2018-07-30 0.866 0.874 0.815 0.836 4,893,339.822
2018-07-31 0.836 0.846 0.798 0.812 5,271,300.780
2018-08-01 0.812 0.814 0.772 0.794 4,678,612.669
2018-08-02 0.794 0.803 0.749 0.759 5,245,005.058
2018-08-03 0.759 0.829 0.663 0.823 28,524,080.586
2018-08-04 0.823 0.839 0.714 0.728 13,778,469.328
2018-08-05 0.728 0.883 0.725 0.781 18,303,977.925
2018-08-06 0.781 0.796 0.643 0.669 21,969,768.121
2018-08-07 0.669 0.688 0.580 0.617 37,071,806.358
2018-08-08 0.617 0.618 0.510 0.527 22,368,909.238
2018-08-09 0.527 0.578 0.511 0.547 11,812,699.025
2018-08-10 0.547 0.554 0.465 0.491 14,297,810.272
2018-08-11 0.491 0.492 0.429 0.445 10,650,791.817
2018-08-12 0.445 0.473 0.441 0.463 5,359,200.847
2018-08-13 0.463 0.471 0.388 0.391 8,685,134.546
2018-08-14 0.391 0.395 0.346 0.384 12,189,376.013
2018-08-15 0.384 0.424 0.374 0.380 11,725,696.082
2018-08-16 0.380 0.411 0.370 0.398 7,422,706.028
2018-08-17 0.398 0.493 0.397 0.483 13,556,578.632
2018-08-18 0.483 0.493 0.399 0.426 10,155,312.353
2018-08-19 0.426 0.488 0.412 0.461 11,390,983.646
2018-08-20 0.461 0.468 0.417 0.424 8,532,900.472
2018-08-21 0.424 0.462 0.424 0.445 6,063,926.554
2018-08-22 0.445 0.484 0.392 0.409 11,673,184.931
2018-08-23 0.409 0.441 0.407 0.435 5,981,765.387
2018-08-24 0.435 0.453 0.422 0.449 3,952,846.371
2018-08-25 0.449 0.469 0.445 0.461 4,549,062.976
2018-08-26 0.461 0.497 0.443 0.483 5,271,657.034
2018-08-27 0.483 0.597 0.478 0.577 21,340,223.599
2018-08-28 0.577 0.685 0.561 0.659 40,173,842.906
2018-08-29 0.659 0.699 0.607 0.624 27,218,206.504
2018-08-30 0.624 0.625 0.562 0.615 20,736,995.223
2018-08-31 0.615 0.633 0.594 0.608 10,513,625.091
2018-09-01 0.608 0.652 0.605 0.635 10,524,034.018
2018-09-02 0.635 0.638 0.599 0.616 8,165,924.495
2018-09-03 0.616 0.627 0.579 0.599 7,403,316.304
2018-09-04 0.599 0.638 0.590 0.601 8,351,243.442
2018-09-05 0.601 0.614 0.484 0.497 17,544,102.617
2018-09-06 0.497 0.520 0.454 0.515 13,393,844.481
2018-09-07 0.515 0.529 0.472 0.483 8,180,771.598
2018-09-08 0.483 0.507 0.442 0.454 6,691,799.808
2018-09-09 0.454 0.501 0.439 0.477 7,386,641.585
2018-09-10 0.477 0.514 0.474 0.492 6,207,558.789
2018-09-11 0.492 0.500 0.448 0.467 7,186,492.960
2018-09-12 0.467 0.478 0.429 0.470 8,425,559.163
2018-09-13 0.470 0.520 0.470 0.493 9,195,380.179
2018-09-14 0.493 0.529 0.473 0.489 8,424,984.566
2018-09-15 0.489 0.507 0.477 0.488 3,958,266.995
2018-09-16 0.488 0.501 0.475 0.496 3,483,675.904
2018-09-17 0.496 0.505 0.451 0.457 6,803,385.800
2018-09-18 0.457 0.470 0.425 0.457 11,658,495.120
2018-09-19 0.457 0.466 0.432 0.455 6,690,286.065
2018-09-20 0.455 0.499 0.449 0.485 5,155,433.055
2018-09-21 0.485 0.544 0.477 0.539 11,897,221.143
2018-09-22 0.539 0.557 0.491 0.521 8,543,299.054
2018-09-23 0.521 0.543 0.511 0.523 4,502,159.893
2018-09-24 0.523 0.527 0.455 0.480 15,937,950.859
2018-09-25 0.481 0.492 0.450 0.488 8,476,235.782
2018-09-26 0.488 0.495 0.467 0.468 3,939,936.642
2018-09-27 0.468 0.514 0.456 0.502 7,540,600.399
2018-09-28 0.502 0.512 0.477 0.491 5,307,254.950
2018-09-29 0.491 0.493 0.472 0.483 2,373,101.721
2018-09-30 0.483 0.495 0.477 0.487 3,046,746.728
2018-10-01 0.487 0.501 0.464 0.481 4,584,874.974
2018-10-02 0.481 0.490 0.471 0.480 2,488,400.582
2018-10-03 0.480 0.480 0.465 0.475 2,668,692.864
2018-10-04 0.475 0.495 0.473 0.478 3,257,646.016
2018-10-05 0.478 0.506 0.474 0.494 2,687,875.027
2018-10-06 0.494 0.498 0.480 0.485 1,669,150.456
2018-10-07 0.485 0.496 0.478 0.493 1,395,571.107
2018-10-08 0.493 0.523 0.491 0.517 4,986,440.758
2018-10-09 0.517 0.522 0.501 0.508 3,574,981.758
2018-10-10 0.508 0.512 0.489 0.504 3,351,552.120
2018-10-11 0.504 0.504 0.403 0.412 14,495,416.150
2018-10-12 0.412 0.439 0.407 0.420 2,779,933.476
2018-10-13 0.420 0.437 0.419 0.424 1,489,510.012
2018-10-14 0.424 0.437 0.416 0.420 1,608,379.923
2018-10-15 0.420 0.480 0.413 0.440 9,694,474.155
2018-10-16 0.440 0.445 0.433 0.441 1,341,725.488
2018-10-17 0.441 0.456 0.437 0.449 1,964,367.860
2018-10-18 0.449 0.460 0.426 0.430 3,013,565.270
2018-10-19 0.430 0.434 0.420 0.424 1,567,902.314
2018-10-20 0.424 0.440 0.424 0.432 1,724,758.579
2018-10-21 0.432 0.441 0.429 0.429 1,093,213.645
2018-10-22 0.429 0.435 0.421 0.426 1,195,878.921
2018-10-23 0.426 0.435 0.421 0.428 1,499,097.262
2018-10-24 0.428 0.434 0.425 0.426 953,504.813
2018-10-25 0.426 0.433 0.422 0.428 1,504,215.379
2018-10-26 0.428 0.431 0.422 0.424 1,380,897.358
2018-10-27 0.424 0.426 0.408 0.412 1,370,080.220
2018-10-28 0.412 0.414 0.407 0.413 1,011,956.760
2018-10-29 0.413 0.414 0.381 0.385 2,782,914.973
2018-10-30 0.385 0.396 0.385 0.388 1,153,027.041
2018-10-31 0.388 0.406 0.375 0.402 2,279,574.593
2018-11-01 0.402 0.413 0.396 0.408 1,621,956.436
2018-11-02 0.408 0.423 0.404 0.417 2,777,834.628
2018-11-03 0.417 0.418 0.406 0.412 979,850.280
2018-11-04 0.412 0.442 0.403 0.430 3,963,597.565
2018-11-05 0.430 0.438 0.423 0.435 1,347,576.418
2018-11-06 0.435 0.448 0.428 0.445 2,816,659.577
2018-11-07 0.445 0.451 0.425 0.434 3,321,897.871
2018-11-08 0.434 0.438 0.409 0.416 4,020,316.526
2018-11-09 0.416 0.432 0.405 0.411 2,720,522.095
2018-11-10 0.411 0.429 0.407 0.416 1,753,584.981
2018-11-11 0.416 0.419 0.410 0.416 772,161.021
2018-11-12 0.416 0.436 0.415 0.428 2,364,071.736
2018-11-13 0.428 0.437 0.423 0.429 2,517,414.848
2018-11-14 0.429 0.437 0.300 0.377 12,879,821.816
2018-11-15 0.377 0.382 0.334 0.366 7,053,046.055
2018-11-16 0.366 0.368 0.349 0.356 1,766,885.359
2018-11-17 0.356 0.364 0.343 0.353 1,385,193.730
2018-11-18 0.353 0.363 0.351 0.353 1,261,581.447
2018-11-19 0.353 0.353 0.293 0.304 6,469,089.853
2018-11-20 0.304 0.316 0.240 0.261 10,521,747.177
2018-11-21 0.261 0.289 0.255 0.285 3,967,717.798
2018-11-22 0.285 0.291 0.258 0.261 2,716,450.433
2018-11-23 0.261 0.278 0.249 0.275 3,615,937.147
2018-11-24 0.275 0.285 0.225 0.242 4,292,750.530
2018-11-25 0.242 0.255 0.215 0.249 6,303,338.671
2018-11-26 0.249 0.258 0.220 0.236 4,876,859.070
2018-11-27 0.236 0.240 0.221 0.234 2,543,519.012
2018-11-28 0.234 0.270 0.234 0.259 4,624,089.741
2018-11-29 0.259 0.271 0.249 0.264 3,360,406.368
2018-11-30 0.264 0.266 0.237 0.247 3,034,612.102
2018-12-01 0.247 0.261 0.241 0.257 1,708,428.416
2018-12-02 0.257 0.271 0.248 0.252 2,066,484.595
2018-12-03 0.252 0.255 0.227 0.233 2,585,841.061
2018-12-04 0.233 0.249 0.224 0.238 1,898,607.361
2018-12-05 0.238 0.239 0.216 0.220 1,887,862.655
2018-12-06 0.220 0.228 0.193 0.198 2,872,770.387
2018-12-07 0.198 0.219 0.176 0.202 4,453,740.228
2018-12-08 0.202 0.209 0.185 0.195 1,877,927.438
2018-12-09 0.195 0.215 0.193 0.204 1,838,757.248
2018-12-10 0.204 0.208 0.195 0.200 1,120,148.278
2018-12-11 0.200 0.201 0.189 0.193 1,108,267.296
2018-12-12 0.193 0.205 0.192 0.201 974,424.857
2018-12-13 0.201 0.201 0.183 0.190 1,329,844.651
2018-12-14 0.190 0.192 0.179 0.184 1,297,812.609
2018-12-15 0.184 0.194 0.178 0.191 1,729,420.077
2018-12-16 0.191 0.204 0.190 0.193 1,309,980.910
2018-12-17 0.193 0.230 0.193 0.223 3,251,258.021
2018-12-18 0.223 0.254 0.216 0.253 3,496,695.537
2018-12-19 0.253 0.271 0.243 0.244 5,811,585.431
2018-12-20 0.244 0.311 0.242 0.303 8,099,034.079
2018-12-21 0.303 0.310 0.277 0.283 6,131,183.449
2018-12-22 0.283 0.304 0.283 0.302 2,923,827.396
2018-12-23 0.302 0.338 0.298 0.316 6,210,025.583
2018-12-24 0.316 0.342 0.304 0.310 5,248,372.268
2018-12-25 0.310 0.311 0.274 0.290 4,407,013.000
2018-12-26 0.290 0.304 0.277 0.289 2,737,433.034
2018-12-27 0.289 0.298 0.272 0.276 2,484,803.812
2018-12-28 0.276 0.322 0.273 0.319 4,568,550.338
2018-12-29 0.319 0.327 0.303 0.308 2,738,108.775
2018-12-30 0.308 0.317 0.301 0.314 1,735,098.082
2018-12-31 0.314 0.324 0.301 0.309 2,259,293.856
2019-01-01 0.309 0.323 0.305 0.322 1,513,333.300
2019-01-02 0.322 0.350 0.318 0.344 3,547,333.973
2019-01-03 0.344 0.347 0.328 0.331 1,993,345.468
2019-01-04 0.331 0.341 0.317 0.328 2,364,457.697
2019-01-05 0.328 0.336 0.320 0.320 1,377,774.528
2019-01-06 0.320 0.339 0.309 0.333 2,999,762.959
2019-01-07 0.333 0.335 0.317 0.322 1,093,942.645
2019-01-08 0.322 0.329 0.311 0.316 1,704,401.356
2019-01-09 0.316 0.326 0.315 0.320 1,001,581.397
2019-01-10 0.320 0.325 0.252 0.269 4,994,030.082
2019-01-11 0.269 0.278 0.266 0.271 1,395,730.688
2019-01-12 0.271 0.273 0.259 0.269 1,030,785.232
2019-01-13 0.269 0.271 0.244 0.247 1,627,268.759
2019-01-14 0.247 0.270 0.233 0.265 2,565,054.191
2019-01-15 0.265 0.269 0.244 0.257 2,094,456.623
2019-01-16 0.257 0.268 0.251 0.256 1,958,821.888
2019-01-17 0.256 0.281 0.250 0.268 2,111,469.718
2019-01-18 0.268 0.272 0.262 0.264 1,239,726.507
2019-01-19 0.264 0.285 0.263 0.271 1,823,337.365
2019-01-20 0.271 0.275 0.250 0.255 1,770,856.246
2019-01-21 0.255 0.274 0.255 0.260 1,148,427.013
2019-01-22 0.260 0.269 0.247 0.264 1,807,738.276
2019-01-23 0.264 0.266 0.250 0.255 1,158,570.013
2019-01-24 0.255 0.259 0.249 0.254 1,121,152.427
2019-01-25 0.254 0.255 0.245 0.247 1,108,805.921
2019-01-26 0.247 0.252 0.243 0.243 1,047,545.968
2019-01-27 0.243 0.246 0.229 0.234 1,839,144.263
2019-01-28 0.234 0.235 0.212 0.221 2,815,339.457
2019-01-29 0.221 0.225 0.214 0.219 1,344,552.453
2019-01-30 0.219 0.231 0.218 0.228 1,272,572.855
2019-01-31 0.228 0.238 0.218 0.223 1,597,412.376
2019-02-01 0.223 0.225 0.211 0.223 1,491,529.811
2019-02-02 0.223 0.230 0.215 0.228 1,281,824.215
2019-02-03 0.228 0.230 0.215 0.218 896,181.627
2019-02-04 0.218 0.224 0.216 0.220 1,006,291.337
2019-02-05 0.220 0.223 0.218 0.220 569,191.533
2019-02-06 0.220 0.221 0.206 0.210 1,648,629.428
2019-02-07 0.210 0.224 0.210 0.220 1,587,955.539
2019-02-08 0.220 0.248 0.217 0.242 3,318,513.914
2019-02-09 0.242 0.246 0.236 0.241 1,166,714.777
2019-02-10 0.241 0.252 0.237 0.246 1,731,567.299
2019-02-11 0.246 0.246 0.232 0.232 1,465,102.879
2019-02-12 0.232 0.241 0.228 0.237 1,173,931.588
2019-02-13 0.237 0.241 0.231 0.235 787,456.061
2019-02-14 0.235 0.235 0.228 0.231 909,573.756
2019-02-15 0.231 0.242 0.230 0.236 1,199,678.434
2019-02-16 0.236 0.241 0.232 0.237 696,141.619
2019-02-17 0.237 0.249 0.235 0.241 1,531,185.435
2019-02-18 0.241 0.269 0.238 0.266 3,569,361.160
2019-02-19 0.266 0.277 0.254 0.266 3,601,331.399
2019-02-20 0.266 0.273 0.259 0.272 1,284,366.389
2019-02-21 0.272 0.272 0.256 0.259 1,392,302.754
2019-02-22 0.259 0.266 0.257 0.260 1,321,666.838
2019-02-23 0.260 0.263 0.258 0.261 229,974.993

Cryptocurrency Converter & Calculator

=