Rank 1275
Monaco (MCO)
MCO
Just now
$ 7.035 (-7.15%)
Mkt. Cap.
$ 0
Vol. 24H
MCO 288.413 ($ 1,888.654)
Open 24h
$ 7.577
Low/High 24h
$ 6.376 - $ 7.685
Last trade
MCO 0 ( $ 0) / HuobiPro
Loading chart ...

Facebook

Twitter

Website Live Widget For Monaco (MCO)

Monaco (MCO)
7.035 USD (-7.1524725819%)
Rank

1275
MARKET CAP

$ 0
VOLUME (24H)

$ 1,888.654

Historical data for Monaco (MCO)

Currency in USD
Open/Close in

From: To:

Date Open High Low Close Volume
2016-12-18 1.340 39.490 1.070 1.070 11.300
2016-12-19 1.440 39.000 1.440 3.160 413.990
2016-12-20 2.620 2.620 2.530 2.530 22.740
2016-12-21 3.620 3.620 3.620 3.620 50.210
2016-12-22 2.800 2.800 2.800 2.800 0.708
2016-12-23 2.720 2.720 2.720 2.720 0.000
2016-12-24 2.720 2.720 2.720 2.720 0.000
2016-12-25 2.740 2.740 2.740 2.740 0.000
2016-12-26 2.820 2.820 2.820 2.820 0.000
2016-12-27 1.780 1.780 1.560 1.570 37.290
2016-12-28 1.560 1.560 1.560 1.560 0.000
2016-12-29 1.540 1.540 1.540 1.540 0.000
2016-12-30 1.460 1.460 1.460 1.460 4.070
2016-12-31 1.510 1.510 1.510 1.510 0.000
2017-01-01 1.530 1.530 0.151 0.151 1.210
2017-01-02 0.154 0.154 0.154 0.154 0.000
2017-01-03 0.169 0.169 0.169 0.169 0.000
2017-01-04 1.480 1.480 0.173 0.173 2.570
2017-01-05 0.155 0.155 0.155 0.155 0.000
2017-01-06 0.156 0.156 0.156 0.156 0.000
2017-01-07 0.158 0.158 0.158 0.158 0.000
2017-01-08 0.158 0.158 0.158 0.158 0.000
2017-01-09 1.350 1.360 1.090 1.090 45.800
2017-01-10 1.490 1.490 1.490 1.490 0.203
2017-01-11 1.540 1.540 1.540 1.540 0.000
2017-01-12 1.570 1.570 1.570 1.570 0.000
2017-01-13 1.090 1.510 1.090 1.470 19.830
2017-01-14 1.480 1.480 1.480 1.480 0.000
2017-01-15 1.490 1.490 1.490 1.490 0.000
2017-01-16 1.620 1.620 1.620 1.620 0.000
2017-01-17 1.240 1.240 1.240 1.240 1.340
2017-01-18 1.500 1.500 1.500 1.500 0.150
2017-01-19 1.500 1.880 1.500 1.880 13.400
2017-01-20 1.380 1.380 1.380 1.380 5.400
2017-01-21 1.380 1.380 1.380 1.380 0.000
2017-01-22 1.380 1.380 1.380 1.380 0.000
2017-01-23 1.560 1.560 1.560 1.560 0.312
2017-01-24 1.030 1.520 0.951 1.520 9.040
2017-01-25 1.560 1.560 1.560 1.560 0.000
2017-01-26 1.560 1.560 1.560 1.560 0.000
2017-01-27 1.560 1.560 1.560 1.560 0.000
2017-01-28 1.000 1.540 1.000 1.540 0.933
2017-01-29 1.550 1.550 1.030 1.030 0.230
2017-01-30 1.620 1.620 1.020 1.020 5.120
2017-01-31 1.580 1.580 1.580 1.580 0.158
2017-02-01 1.620 1.620 1.620 1.620 11.050
2017-02-02 1.630 1.700 1.630 1.700 71.810
2017-02-03 1.140 1.140 0.965 0.965 11.610
2017-02-04 1.710 1.710 1.710 1.710 0.204
2017-02-05 1.720 1.720 1.720 1.720 0.000
2017-02-06 1.020 1.020 1.020 1.020 19.010
2017-02-07 1.030 1.030 1.030 1.030 7.740
2017-02-08 0.951 0.951 0.951 0.951 0.000
2017-02-09 1.600 1.600 1.540 1.540 54.920
2017-02-10 1.550 1.550 1.520 1.550 75.870
2017-02-11 1.550 1.590 1.470 1.590 16.460
2017-02-12 1.540 1.570 1.490 1.550 18.380
2017-02-13 1.570 1.570 1.570 1.570 0.000
2017-02-14 1.530 1.610 1.520 1.550 214.070
2017-02-15 1.590 1.650 1.560 1.560 3.100
2017-02-16 1.590 1.590 1.590 1.590 0.000
2017-02-17 1.590 1.590 1.540 1.540 3.080
2017-02-18 1.530 1.550 1.530 1.550 155.000
2017-02-19 1.590 1.590 1.590 1.590 0.000
2017-02-20 1.650 1.650 1.650 1.650 0.000
2017-02-21 1.660 1.660 1.660 1.660 0.000
2017-02-22 1.730 1.730 1.730 1.730 0.000
2017-02-23 1.740 1.740 1.540 1.540 0.770
2017-02-24 1.500 1.520 1.500 1.520 1.520
2017-02-25 1.550 1.550 1.550 1.550 0.000
2017-02-26 1.580 1.580 1.580 1.580 0.000
2017-02-27 1.580 1.580 1.310 1.310 0.393
2017-02-28 1.340 1.340 1.340 1.340 0.000
2017-03-01 1.380 1.520 1.380 1.520 39.660
2017-03-02 1.550 1.550 1.550 1.550 0.000
2017-03-03 1.530 1.530 1.530 1.530 15.070
2017-03-04 1.540 1.540 1.540 1.540 0.000
2017-03-05 1.550 1.550 1.550 1.550 0.000
2017-03-06 1.490 1.490 1.490 1.490 0.000
2017-03-07 1.390 1.390 1.390 1.390 0.000
2017-03-08 1.440 1.440 1.440 1.440 0.000
2017-03-09 1.350 1.830 1.350 1.350 9.300
2017-03-10 1.430 1.430 1.220 1.220 16.710
2017-03-11 1.270 1.270 1.270 1.270 0.000
2017-03-12 1.280 1.980 1.280 1.980 0.204
2017-03-13 1.990 1.990 1.990 1.990 0.000
2017-03-14 2.010 2.010 2.010 2.010 0.000
2017-03-15 1.880 1.880 1.880 1.880 0.000
2017-03-16 1.710 1.710 1.710 1.710 0.000
2017-03-17 1.550 1.550 1.510 1.510 0.953
2017-03-18 1.590 1.590 1.590 1.590 0.000
2017-03-19 1.620 1.620 1.620 1.620 0.000
2017-03-20 1.740 1.780 1.200 1.780 20.770
2017-03-21 1.660 1.670 1.230 1.670 358.050
2017-03-22 1.660 1.660 1.220 1.660 5.530
2017-03-23 1.500 1.500 1.100 1.170 3.360
2017-03-24 1.200 1.530 1.200 1.420 7,443.900
2017-03-25 1.430 32.280 1.280 1.280 102.620
2017-03-26 1.380 1.380 1.280 1.310 119.000
2017-03-27 1.310 1.310 1.310 1.310 0.000
2017-03-28 1.310 1.930 1.310 1.930 4.830
2017-03-29 1.920 2.080 1.920 2.080 363.020
2017-03-30 2.160 2.300 2.000 2.300 902.470
2017-03-31 2.310 2.310 2.010 2.010 643.540
2017-04-01 2.030 2.350 1.490 2.350 138.910
2017-04-02 2.460 2.460 2.460 2.460 0.000
2017-04-03 2.450 2.450 1.590 1.590 1.590
2017-04-04 1.580 1.580 1.580 1.580 0.000
2017-04-05 1.660 1.820 1.660 1.820 18.450
2017-04-06 1.820 1.820 1.820 1.820 92.200
2017-04-07 1.800 1.800 1.800 1.800 0.000
2017-04-08 1.840 1.840 1.520 1.520 13.680
2017-04-09 1.520 2.280 1.520 2.280 22.800
2017-04-10 2.310 2.310 2.310 2.310 0.000
2017-04-11 2.290 2.290 1.650 1.650 21.450
2017-04-12 1.600 2.220 1.600 2.220 49.370
2017-04-13 2.220 2.220 2.220 2.220 0.000
2017-04-14 2.220 2.220 2.220 2.220 0.000
2017-04-15 2.220 2.220 2.220 2.220 0.000
2017-04-16 2.260 2.260 1.500 1.500 33.290
2017-04-17 1.520 1.520 1.520 1.520 0.000
2017-04-18 1.530 1.530 1.530 1.530 0.000
2017-04-19 1.560 2.340 1.560 2.340 7.020
2017-04-20 2.360 2.360 2.360 2.360 111.560
2017-04-21 2.340 2.340 2.340 2.340 1.930
2017-04-22 2.360 2.360 2.360 2.360 0.000
2017-04-23 2.360 3.490 2.360 3.440 552.880
2017-04-24 3.480 3.480 1.610 1.610 4.830
2017-04-25 1.640 35.250 1.640 1.640 45.540
2017-04-26 1.700 1.850 1.700 1.850 424.630
2017-04-27 1.840 1.840 1.840 1.840 0.000
2017-04-28 1.850 1.850 1.850 1.850 0.000
2017-04-29 1.870 1.870 1.870 1.870 0.000
2017-04-30 1.960 1.960 1.960 1.960 0.000
2017-05-01 2.000 2.000 2.000 2.000 0.000
2017-05-02 2.060 2.060 2.060 2.060 0.000
2017-05-03 2.090 3.030 2.090 2.090 16.950
2017-05-04 2.070 2.070 2.070 2.070 3,351.290
2017-05-05 2.130 2.130 2.130 2.130 132.550
2017-05-06 2.140 2.140 2.140 2.140 921.400
2017-05-07 2.290 2.290 2.290 2.290 274.800
2017-05-08 2.340 2.340 2.340 2.340 121.660
2017-05-09 2.410 2.410 2.410 2.410 0.000
2017-05-10 2.500 3.410 2.150 2.150 4,359.250
2017-05-11 1.990 2.020 1.990 2.020 1.740
2017-05-12 2.120 2.120 2.120 2.120 0.000
2017-05-13 2.130 2.130 2.130 2.130 0.000
2017-05-14 2.050 2.050 2.050 2.050 0.000
2017-05-15 2.080 2.080 2.080 2.080 0.333
2017-05-16 2.160 2.160 2.130 2.130 0.343
2017-05-17 2.220 2.260 2.220 2.260 179.080
2017-05-18 2.350 2.350 0.137 2.350 9.940
2017-05-19 2.450 2.450 2.450 2.450 0.000
2017-05-20 2.450 2.450 2.450 2.450 0.000
2017-05-21 2.550 2.550 2.550 2.550 0.000
2017-05-22 2.730 2.730 2.730 2.730 0.000
2017-05-23 2.930 2.930 2.930 2.930 0.000
2017-05-24 2.770 2.770 2.770 2.770 0.000
2017-05-25 2.690 2.690 1.710 1.710 0.492
2017-05-26 1.560 1.910 1.560 1.830 919.390
2017-05-27 1.950 2.120 1.950 2.120 0.923
2017-05-28 2.210 2.340 2.030 2.030 85.420
2017-05-29 1.960 1.960 1.960 1.960 0.000
2017-05-30 2.060 2.530 2.060 2.060 215.990
2017-05-31 2.150 2.150 2.150 2.150 0.000
2017-06-01 2.230 2.230 2.230 2.230 216.310
2017-06-02 2.270 2.270 2.270 2.270 56.750
2017-06-03 2.250 2.250 2.250 2.250 42.190
2017-06-04 2.420 2.420 2.420 2.420 174.390
2017-06-05 2.560 3.440 2.560 3.440 267.430
2017-06-06 3.230 3.230 2.390 2.390 119.500
2017-06-07 2.490 2.800 2.490 2.490 175.720
2017-06-08 2.500 3.370 2.500 3.370 682.660
2017-06-09 3.480 3.480 3.480 3.480 8.980
2017-06-10 3.570 3.570 2.640 2.640 52.690
2017-06-11 2.360 3.190 2.360 3.190 160.520
2017-06-12 3.260 3.660 2.410 3.660 1,601.980
2017-06-13 3.330 7.400 2.440 2.440 522.010
2017-06-14 2.420 7.690 2.420 7.690 156.110
2017-06-15 7.900 7.960 7.900 7.960 225.670
2017-06-16 8.430 8.430 3.190 8.430 2,821.270
2017-06-17 8.060 8.060 3.560 3.580 578.640
2017-06-18 3.690 8.310 3.660 3.660 131.980
2017-06-19 3.860 8.740 3.860 3.860 401.170
2017-06-20 3.750 4.020 3.750 4.020 317.020
2017-06-21 4.080 4.080 3.950 3.950 81.770
2017-06-22 3.930 6.180 3.930 6.180 3.090
2017-06-23 5.910 6.400 3.680 3.680 51.810
2017-06-24 3.610 3.610 3.610 3.610 1,101.370
2017-06-25 3.470 4.650 3.470 4.650 78.540
2017-06-26 4.910 4.910 3.620 3.620 48.250
2017-06-27 3.610 3.610 3.610 3.610 104.830
2017-06-28 3.580 3.580 2.940 2.940 611.230
2017-06-29 2.850 2.850 2.480 2.480 0.620
2017-06-30 2.420 3.630 2.160 2.160 38.770
2017-07-01 2.260 5.870 0.330 2.430 3,246,479.850
2017-07-02 2.460 2.910 2.070 2.510 1,657,747.550
2017-07-03 2.560 2.760 2.180 2.300 665,134.930
2017-07-04 2.310 2.340 1.870 1.920 579,430.850
2017-07-05 1.910 2.060 1.810 1.960 375,420.710
2017-07-06 1.880 6.090 1.380 1.460 332,792.870
2017-07-07 1.490 1.640 1.280 1.350 243,251.610
2017-07-08 1.320 1.450 1.260 1.390 223,234.950
2017-07-09 1.300 1.320 0.920 0.958 307,509.800
2017-07-10 0.950 0.964 0.762 0.854 193,093.610
2017-07-11 0.882 1.050 0.870 1.000 149,398.480
2017-07-12 0.983 1.030 0.884 0.889 76,918.900
2017-07-13 0.841 0.867 0.789 0.800 100,215.320
2017-07-14 0.707 0.722 0.679 0.708 54,605.140
2017-07-15 0.686 0.707 0.667 0.697 61,950.570
2017-07-16 0.813 1.020 0.683 0.786 107,786.040
2017-07-17 0.816 0.857 0.795 0.854 76,709.160
2017-07-18 0.840 1.730 0.818 1.360 1,276,037.450
2017-07-19 1.710 1.710 1.090 1.130 590,650.010
2017-07-20 1.050 1.120 1.040 1.040 206,409.770
2017-07-21 1.110 1.120 1.020 1.050 125,525.830
2017-07-22 1.020 1.170 1.020 1.140 131,412.610
2017-07-23 1.140 1.190 1.090 1.160 109,413.950
2017-07-24 1.090 1.100 0.931 0.976 93,304.310
2017-07-25 0.967 0.975 0.905 0.943 96,111.930
2017-07-26 0.992 1.010 0.964 0.987 67,057.410
2017-07-27 1.030 1.030 0.891 0.918 93,776.560
2017-07-28 0.894 0.927 0.835 0.921 55,963.060
2017-07-29 0.932 1.000 0.896 0.917 67,426.790
2017-07-30 0.956 0.962 0.875 0.885 62,519.030
2017-07-31 0.843 0.980 0.843 0.871 77,789.370
2017-08-01 0.863 0.968 0.860 0.922 130,357.550
2017-08-02 0.952 0.953 0.874 0.895 96,142.460
2017-08-03 0.917 1.230 0.899 1.120 325,422.560
2017-08-04 1.270 1.360 1.080 1.270 303,504.820
2017-08-05 1.260 1.820 1.200 1.550 726,125.340
2017-08-06 1.630 1.820 1.490 1.510 388,836.600
2017-08-07 1.530 1.630 1.450 1.510 164,171.590
2017-08-08 1.470 1.650 1.470 1.520 223,337.420
2017-08-09 1.560 1.570 1.280 1.310 255,674.610
2017-08-10 1.390 2.480 1.340 2.440 1,673,688.400
2017-08-11 2.580 5.600 2.530 3.640 11,723,343.890
2017-08-12 3.820 4.430 3.010 3.750 2,658,398.590
2017-08-13 3.990 4.830 3.470 3.620 1,223,944.990
2017-08-14 3.480 3.700 2.590 2.850 1,030,748.930
2017-08-15 3.000 8.090 3.000 7.680 21,644,598.140
2017-08-16 7.490 19.100 6.730 12.410 62,679,420.430
2017-08-17 11.910 12.250 6.650 8.370 13,917,323.550
2017-08-18 8.460 13.910 8.460 11.820 15,951,676.150
2017-08-19 11.580 14.510 10.830 14.080 14,284,799.510
2017-08-20 13.870 13.870 11.030 12.660 7,496,074.370
2017-08-21 12.930 13.280 10.800 12.400 5,302,416.700
2017-08-22 12.560 14.480 9.530 10.350 10,805,754.900
2017-08-23 10.790 11.870 9.530 9.960 5,446,952.490
2017-08-24 10.070 11.250 8.780 10.170 6,269,972.190
2017-08-25 10.150 17.320 10.100 16.320 30,898,850.210
2017-08-26 16.300 17.300 14.780 15.380 21,828,660.980
2017-08-27 15.540 24.890 15.540 22.920 51,196,772.320
2017-08-28 24.000 28.660 17.030 21.130 63,170,197.710
2017-08-29 21.070 22.000 15.750 17.320 46,121,770.590
2017-08-30 17.900 19.930 10.610 12.340 42,933,464.730
2017-08-31 12.830 14.030 10.440 11.400 19,136,570.440
2017-09-01 10.590 11.110 8.640 9.220 6,635,826.790
2017-09-02 9.300 13.230 9.000 12.750 19,876,956.500
2017-09-03 11.800 11.830 8.430 9.700 12,130,443.540
2017-09-04 10.020 10.440 8.880 9.810 4,312,771.580
2017-09-05 10.280 10.940 9.520 9.750 3,857,538.070
2017-09-06 9.790 10.640 9.280 10.380 6,741,574.370
2017-09-07 9.690 11.200 8.860 9.640 8,565,353.820
2017-09-08 9.650 9.820 9.250 9.390 1,955,229.090
2017-09-09 9.190 9.230 8.560 9.020 1,500,632.780
2017-09-10 8.960 9.410 8.650 8.710 1,826,301.480
2017-09-11 8.590 8.900 8.280 8.540 2,219,049.310
2017-09-12 7.950 8.000 6.780 7.520 2,630,106.610
2017-09-13 6.300 6.800 5.510 5.700 2,417,653.800
2017-09-14 6.530 7.780 5.630 7.470 4,455,340.390
2017-09-15 7.440 7.690 6.610 7.290 2,417,508.120
2017-09-16 7.270 7.270 6.820 7.010 1,652,685.730
2017-09-17 7.790 9.020 7.640 8.660 3,623,111.740
2017-09-18 8.250 10.050 8.240 9.150 8,974,662.300
2017-09-19 9.090 9.230 8.350 8.400 3,053,643.680
2017-09-20 7.830 7.830 6.760 7.280 2,352,140.770
2017-09-21 7.250 7.560 6.870 7.300 2,508,049.690
2017-09-22 7.680 8.300 7.660 7.990 2,549,951.610
2017-09-23 7.730 7.990 7.690 7.790 2,188,516.600
2017-09-24 8.360 8.610 8.290 8.610 2,651,185.000
2017-09-25 8.520 9.300 8.410 8.960 3,933,386.150
2017-09-26 9.700 10.530 9.360 10.050 3,920,065.010
2017-09-27 10.010 11.330 8.990 9.570 7,237,029.230
2017-09-28 9.520 9.560 7.300 7.930 10,268,247.330
2017-09-29 8.290 8.870 8.120 8.620 5,706,509.650
2017-09-30 8.700 8.730 7.910 8.110 4,594,241.930
2017-10-01 8.110 8.260 6.950 7.550 5,500,781.270
2017-10-02 7.400 7.750 7.110 7.400 3,794,543.510
2017-10-03 7.240 7.490 7.150 7.290 3,382,215.260
2017-10-04 7.470 7.630 7.130 7.170 3,061,273.230
2017-10-05 7.260 7.400 6.790 7.190 3,247,618.390
2017-10-06 7.300 7.850 7.270 7.460 3,501,406.880
2017-10-07 7.760 7.820 6.720 6.790 2,850,365.610
2017-10-08 7.030 9.720 6.930 8.180 7,378,791.000
2017-10-09 8.160 8.240 7.430 8.080 3,935,763.310
2017-10-10 8.180 8.470 7.910 8.030 3,572,488.540
2017-10-11 9.050 9.330 7.300 7.340 2,357,516.470
2017-10-12 7.620 7.860 6.300 7.230 3,005,739.320
2017-10-13 7.470 8.150 7.330 7.430 1,543,789.720
2017-10-14 7.260 7.790 7.020 7.530 1,719,042.000
2017-10-15 7.620 10.290 7.390 9.530 4,423,837.630
2017-10-16 9.260 9.550 8.270 9.240 3,987,650.070
2017-10-17 9.160 9.260 6.960 8.290 6,210,599.160
2017-10-18 8.470 8.540 7.620 7.660 2,573,289.680
2017-10-19 8.060 8.530 7.230 7.610 3,087,767.010
2017-10-20 7.630 8.000 7.220 7.780 2,098,648.540
2017-10-21 7.770 8.750 7.770 8.530 2,166,270.780
2017-10-22 8.430 8.580 7.690 7.790 2,337,970.560
2017-10-23 7.360 8.870 7.180 8.140 3,014,133.580
2017-10-24 8.470 8.690 7.880 7.880 2,003,741.370
2017-10-25 8.090 8.480 7.390 7.890 2,060,139.520
2017-10-26 7.720 7.860 7.340 7.520 1,972,478.700
2017-10-27 7.470 8.450 7.330 8.110 2,674,304.450
2017-10-28 8.710 10.460 8.450 8.700 3,567,449.960
2017-10-29 8.670 9.590 8.640 8.830 2,503,948.800
2017-10-30 9.390 13.430 6.460 6.720 18,565,608.630
2017-10-31 7.010 7.800 5.690 5.750 11,645,985.720
2017-11-01 6.000 7.420 4.180 5.680 10,397,599.490
2017-11-02 5.780 7.050 5.380 6.100 4,921,928.720
2017-11-03 6.270 6.450 5.700 5.800 2,331,049.230
2017-11-04 5.810 5.840 5.350 5.680 2,005,850.710
2017-11-05 5.330 6.060 5.270 5.960 3,984,904.510
2017-11-06 6.100 6.140 5.620 5.680 1,886,369.460
2017-11-07 5.950 6.270 5.260 6.090 3,616,237.490
2017-11-08 5.830 7.460 5.750 7.370 6,097,621.240
2017-11-09 6.760 6.850 5.490 5.870 3,709,040.390
2017-11-10 5.670 6.020 5.520 5.850 2,467,336.420
2017-11-11 5.420 5.520 4.710 4.970 3,904,250.600
2017-11-12 5.530 6.990 5.530 6.440 7,169,035.630
2017-11-13 6.460 6.930 5.950 6.160 5,634,977.780
2017-11-14 6.800 6.880 5.840 6.110 3,315,420.850
2017-11-15 6.590 6.810 5.520 5.520 2,968,778.320
2017-11-16 5.400 5.680 5.080 5.250 2,878,962.660
2017-11-17 5.270 5.820 5.260 5.690 2,678,384.570
2017-11-18 5.880 5.980 5.330 5.560 2,270,163.230
2017-11-19 5.700 5.810 5.470 5.560 2,459,871.440
2017-11-20 5.470 5.620 5.110 5.320 2,791,038.410
2017-11-21 5.410 5.510 5.290 5.360 2,262,914.390
2017-11-22 5.220 6.120 5.200 5.680 5,080,644.640
2017-11-23 5.810 6.040 5.300 5.770 3,198,116.030
2017-11-24 6.160 6.460 6.010 6.230 2,641,717.490
2017-11-25 6.630 6.640 6.160 6.240 2,767,864.940
2017-11-26 6.520 7.210 6.370 6.940 4,622,410.800
2017-11-27 7.060 7.430 6.750 6.860 3,900,477.530
2017-11-28 6.810 6.900 5.600 5.610 3,110,135.470
2017-11-29 5.660 6.060 5.400 5.720 1,949,938.910
2017-11-30 6.240 6.450 6.060 6.260 1,686,010.930
2017-12-01 6.290 6.470 6.050 6.130 1,369,512.310
2017-12-02 6.320 7.160 6.280 6.730 2,522,819.580
2017-12-03 6.940 13.220 6.920 12.980 77,301,381.840
2017-12-04 13.080 18.830 10.990 13.580 159,785,956.110
2017-12-05 16.000 16.060 10.400 11.020 42,174,849.400
2017-12-06 13.500 15.350 10.000 10.070 25,639,301.820
2017-12-07 9.540 13.100 9.300 11.680 19,840,985.010
2017-12-08 10.800 14.960 10.680 12.240 22,873,350.180
2017-12-09 12.420 13.880 11.070 13.420 20,007,958.650
2017-12-10 14.910 18.190 14.330 15.200 47,053,313.650
2017-12-11 15.560 18.910 15.040 17.890 43,578,053.320
2017-12-12 17.050 19.560 16.230 18.530 43,646,845.200
2017-12-13 18.720 21.210 13.770 16.190 69,123,706.730
2017-12-14 17.300 17.330 13.450 14.670 28,795,648.530
2017-12-15 16.120 18.160 14.430 15.230 26,514,820.040
2017-12-16 15.020 16.710 14.190 15.950 26,188,348.860
2017-12-17 15.870 18.480 15.620 17.630 28,172,871.700
2017-12-18 16.270 18.520 15.610 16.470 25,729,908.340
2017-12-19 15.430 17.760 13.640 17.350 24,818,201.840
2017-12-20 16.480 18.510 15.450 17.960 33,253,986.350
2017-12-21 15.710 15.740 12.070 13.340 12,798,374.790
2017-12-22 14.050 19.840 14.010 16.730 32,388,798.680
2017-12-23 16.020 19.310 15.100 17.710 44,062,184.950
2017-12-24 17.800 20.560 17.130 19.240 57,194,333.570
2017-12-25 21.920 21.960 15.760 17.240 39,255,868.760
2017-12-26 16.900 17.450 15.570 16.770 31,459,502.730
2017-12-27 15.670 15.950 14.070 15.740 26,916,307.730
2017-12-28 15.720 17.180 15.270 16.380 38,868,211.580
2017-12-29 14.260 14.460 13.510 14.190 25,717,490.140
2017-12-30 15.680 16.340 15.170 15.240 26,344,694.730
2017-12-31 14.760 15.600 14.700 14.820 21,880,401.980
2018-01-01 16.260 18.690 16.100 16.520 39,324,748.040
2018-01-02 16.980 17.480 15.160 16.400 24,556,636.760
2018-01-03 16.440 17.210 15.440 16.080 20,074,268.780
2018-01-04 17.990 22.020 15.600 16.420 32,934,087.260
2018-01-05 16.630 18.120 15.690 16.190 22,448,182.010
2018-01-06 15.320 20.060 15.320 20.030 31,411,734.630
2018-01-07 18.350 18.510 16.320 18.050 21,833,687.030
2018-01-08 17.420 18.220 16.440 16.610 18,645,359.670
2018-01-09 17.130 17.590 16.200 17.140 15,267,994.740
2018-01-10 15.280 15.490 13.930 14.870 13,326,175.780
2018-01-11 15.430 16.250 15.360 15.990 6,177,213.150
2018-01-12 16.450 18.590 16.010 18.560 13,770,450.390
2018-01-13 17.760 18.860 15.710 17.400 15,960,643.640
2018-01-14 17.370 18.090 15.310 16.730 12,208,283.190
2018-01-15 13.800 14.360 10.940 11.760 9,350,643.780
2018-01-16 11.630 11.990 9.970 11.460 7,531,830.360
2018-01-17 11.480 12.740 10.390 11.280 8,389,211.230
2018-01-18 11.630 12.320 11.420 12.010 4,893,699.570
2018-01-19 13.320 13.330 12.690 12.950 3,397,462.800
2018-01-20 11.670 14.030 11.570 13.250 10,974,915.110
2018-01-21 12.430 12.930 11.060 11.380 7,191,123.620
2018-01-22 11.420 12.030 11.080 11.630 5,365,947.210
2018-01-23 12.240 12.460 11.690 12.030 3,680,271.010
2018-01-24 11.770 12.450 11.620 12.380 3,564,785.350
2018-01-25 12.300 12.540 11.560 11.860 3,783,350.440
2018-01-26 12.240 13.300 12.140 12.980 3,322,245.800
2018-01-27 13.330 13.530 12.690 12.870 3,413,072.130
2018-01-28 12.300 12.380 11.810 11.920 2,209,714.700
2018-01-29 10.720 10.880 10.450 10.580 2,573,438.040
2018-01-30 10.720 10.820 10.460 10.560 3,515,197.170
2018-01-31 9.420 10.510 9.400 9.960 6,550,812.220
2018-02-01 9.700 9.770 8.980 9.120 2,798,686.500
2018-02-02 9.510 9.950 9.410 9.830 1,183,857.370
2018-02-03 8.740 8.830 8.310 8.490 956,579.510
2018-02-04 7.170 7.190 6.090 6.270 2,903,330.270
2018-02-05 6.960 7.220 5.980 6.710 3,861,423.020
2018-02-06 6.620 6.660 6.180 6.370 2,508,410.640
2018-02-07 6.940 7.180 6.750 7.160 898,465.370
2018-02-08 7.540 8.090 7.330 7.940 2,179,362.860
2018-02-09 7.820 7.840 7.190 7.330 2,619,544.530
2018-02-10 6.920 7.320 6.700 7.160 2,595,309.190
2018-02-11 7.890 8.110 7.760 7.820 2,273,068.020
2018-02-12 7.500 7.700 7.340 7.490 1,963,247.340
2018-02-13 8.320 8.820 8.270 8.580 3,067,208.340
2018-02-14 9.040 9.170 8.730 8.900 2,469,792.450
2018-02-15 9.040 9.340 8.940 9.230 2,533,384.220
2018-02-16 10.070 10.130 9.760 9.860 2,183,094.420
2018-02-17 9.260 9.290 8.630 8.680 1,553,468.710
2018-02-18 9.320 9.820 9.240 9.290 2,776,373.080
2018-02-19 9.350 9.590 8.020 8.140 2,715,020.080
2018-02-20 7.580 8.000 7.050 7.430 3,238,407.330
2018-02-21 6.980 7.100 6.040 6.740 2,504,523.540
2018-02-22 6.960 7.620 6.920 7.130 2,470,485.320
2018-02-23 6.800 6.980 6.630 6.940 1,702,838.510
2018-02-24 6.870 7.250 6.780 6.960 1,936,786.970
2018-02-25 7.480 7.670 6.990 7.130 1,899,837.200
2018-02-26 7.320 8.950 7.300 8.340 5,921,966.790
2018-02-27 8.140 8.150 7.360 7.450 3,106,590.100
2018-02-28 7.880 8.530 7.680 8.370 2,741,350.520
2018-03-01 8.440 8.750 8.030 8.550 2,706,712.740
2018-03-02 8.900 9.700 8.730 9.570 5,017,843.550
2018-03-03 9.640 10.000 8.980 9.310 4,226,441.060
2018-03-04 9.260 9.610 9.030 9.140 2,333,898.180
2018-03-05 8.580 8.690 8.090 8.240 2,142,447.870
2018-03-06 7.620 8.090 6.760 7.170 4,688,968.770
2018-03-07 6.730 6.830 6.310 6.500 3,314,399.470
2018-03-08 6.460 6.760 6.040 6.750 2,549,650.030
2018-03-09 6.420 7.010 6.280 6.740 2,827,587.040
2018-03-10 7.320 8.520 7.200 7.830 5,680,737.740
2018-03-11 7.490 9.610 7.490 9.170 21,936,502.790
2018-03-12 9.210 10.730 8.260 8.670 21,091,898.800
2018-03-13 7.770 7.800 6.930 7.160 10,679,416.810
2018-03-14 7.200 7.260 6.370 6.370 8,905,964.460
2018-03-15 6.380 6.540 6.160 6.350 10,110,916.280
2018-03-16 6.040 6.130 5.810 5.970 7,411,420.740
2018-03-17 6.230 6.530 5.680 6.160 8,025,941.180
2018-03-18 6.460 6.560 6.120 6.410 7,458,010.580
2018-03-19 6.630 6.720 6.490 6.580 9,230,985.800
2018-03-20 6.580 6.900 6.520 6.720 10,188,816.290
2018-03-21 6.590 6.770 6.250 6.340 8,007,386.910
2018-03-22 6.490 6.640 6.290 6.320 7,201,622.430
2018-03-23 6.040 6.240 6.010 6.100 8,065,293.360
2018-03-24 6.040 6.340 6.030 6.280 6,096,134.910
2018-03-25 6.040 6.190 5.780 5.890 6,751,520.700
2018-03-26 5.640 5.710 5.550 5.630 7,034,666.360
2018-03-27 5.730 5.760 5.540 5.570 7,367,686.700
2018-03-28 4.970 5.050 4.640 4.710 4,934,494.380
2018-03-29 4.540 4.750 4.450 4.580 5,602,494.850
2018-03-30 4.640 4.720 4.540 4.670 4,763,817.870
2018-03-31 4.590 4.670 4.290 4.400 5,383,745.930
2018-04-01 4.550 4.750 4.420 4.580 5,613,877.930
2018-04-02 4.810 6.040 4.760 5.570 11,683,078.230
2018-04-03 5.110 5.610 4.950 5.040 6,768,159.650
2018-04-04 5.000 5.080 4.820 4.910 5,492,535.460
2018-04-05 4.790 4.810 4.660 4.790 4,560,951.060
2018-04-06 4.990 5.350 4.930 5.120 6,851,657.220
2018-04-07 5.230 5.370 5.210 5.260 5,724,775.180
2018-04-08 5.060 5.110 4.870 4.920 5,046,516.520
2018-04-09 4.970 5.560 4.970 5.370 7,057,091.130
2018-04-10 5.470 5.600 5.330 5.560 6,574,195.210
2018-04-11 6.320 6.450 5.950 6.290 7,229,723.740
2018-04-12 6.270 6.760 6.210 6.490 8,691,849.380
2018-04-13 6.590 7.550 6.590 7.190 8,854,504.270
2018-04-14 7.490 8.640 7.350 8.210 13,207,058.040
2018-04-15 7.910 7.930 7.440 7.510 9,611,628.670
2018-04-16 7.360 8.660 7.360 7.980 10,712,899.990
2018-04-17 8.250 9.090 8.240 8.970 5,578,729.950
2018-04-18 9.090 21.420 9.080 14.230 164,550,175.140
2018-04-19 15.200 15.560 13.680 13.810 24,557,417.340
2018-04-20 13.780 13.810 12.140 12.530 16,952,246.230
2018-04-21 12.530 12.530 12.460 12.460 0.000

Cryptocurrency Converter & Calculator

=