Rank 9
ZCash (ZEC)
ZEC
Just now
$ 342.860 (-8.65%)
Mkt. Cap.
$ 1.18 B
Vol. 24H
ZEC 28,528.315 ($ 9.88 M)
Open 24h
$ 375.320
Low/High 24h
$ 330.050 - $ 376.520
Last trade
ZEC 0.03435157 ( $ 12.271) / Exmo
Loading chart ...

Twitter

Reddit

Code Repositories Github

Website Live Widget For ZCash (ZEC)

ZCash (ZEC)
342.860 USD (-8.6486198444%)
Rank

9
MARKET CAP

$ 1.18 B
VOLUME (24H)

$ 9.88 M

Historical data for ZCash (ZEC)

Currency in USD
Open/Close in

From: To:

Date Open High Low Close Volume
2016-10-27 2,100.000 5,000.000 2,100.000 5,000.000 414.420
2016-10-28 12,001.000 30,000.000 4,000.000 4,000.000 46,066.490
2016-10-29 4,000.000 4,000.000 475.000 650.000 21,969.190
2016-10-30 650.000 3,000.000 475.000 1,600.000 107,279.850
2016-10-31 1,600.000 2,175.000 1,200.000 1,550.000 120,784.350
2016-11-01 1,550.000 1,550.000 840.000 907.270 138,837.540
2016-11-02 907.270 1,099.990 835.000 835.010 173,449.350
2016-11-03 835.010 900.000 547.500 600.000 93,866.360
2016-11-04 600.000 624.340 501.010 507.000 56,278.130
2016-11-05 507.000 515.990 275.000 309.110 68,468.150
2016-11-06 309.110 334.820 229.030 240.000 40,022.200
2016-11-07 240.000 275.000 166.790 275.000 43,498.620
2016-11-08 275.000 400.000 210.050 267.000 137,135.850
2016-11-09 267.000 278.880 210.050 212.090 61,951.500
2016-11-10 212.090 229.930 179.010 181.230 37,424.880
2016-11-11 181.230 198.980 139.000 140.950 18,407.140
2016-11-12 140.950 162.520 110.000 120.000 30,734.320
2016-11-13 120.000 120.000 89.240 105.100 43,891.640
2016-11-14 105.100 134.980 90.060 113.900 29,431.580
2016-11-15 113.900 118.000 93.500 93.560 56,183.530
2016-11-16 93.560 98.980 84.470 84.470 18,263.510
2016-11-17 84.470 86.200 68.070 68.070 29,325.650
2016-11-18 68.070 70.920 62.860 62.920 19,896.710
2016-11-19 62.920 74.750 60.660 60.660 13,164.740
2016-11-20 60.660 60.660 55.000 55.010 11,275.850
2016-11-21 55.010 73.420 55.000 59.590 44,360.100
2016-11-22 59.590 99.720 56.190 81.190 85,081.340
2016-11-23 81.190 105.460 69.850 100.000 139,021.380
2016-11-24 100.000 123.000 83.790 90.540 97,749.110
2016-11-25 90.540 94.000 75.000 75.000 57,459.560
2016-11-26 75.000 77.950 66.100 73.650 47,088.860
2016-11-27 73.650 74.110 65.050 74.110 28,834.880
2016-11-28 74.110 77.370 65.000 68.000 35,721.480
2016-11-29 68.000 73.300 65.000 67.210 34,156.750
2016-11-30 67.210 68.590 62.160 63.000 38,059.920
2016-12-01 63.000 65.140 60.000 60.000 68,543.160
2016-12-02 60.000 67.200 57.410 58.000 28,148.780
2016-12-03 58.000 62.310 57.380 57.850 59,607.280
2016-12-04 57.850 57.850 50.000 50.000 85,767.440
2016-12-05 50.000 52.000 46.740 49.250 90,182.450
2016-12-06 49.250 62.360 46.080 55.900 59,735.070
2016-12-07 55.900 56.930 52.210 53.990 21,686.250
2016-12-08 53.990 53.990 49.480 49.480 18,624.460
2016-12-09 49.480 52.530 47.440 47.860 12,764.350
2016-12-10 47.860 50.650 47.140 48.950 10,951.700
2016-12-11 48.950 50.490 47.790 48.390 10,672.930
2016-12-12 48.390 49.700 46.690 46.690 11,753.480
2016-12-13 46.690 46.690 42.550 44.000 22,041.930
2016-12-14 44.000 44.000 39.440 39.450 10,924.340
2016-12-15 39.450 42.180 39.450 39.650 7,951.020
2016-12-16 39.650 40.470 35.680 35.900 19,615.620
2016-12-17 35.900 41.350 35.000 36.060 19,562.630
2016-12-18 36.060 36.890 33.440 34.180 13,972.750
2016-12-19 34.180 39.990 33.890 36.830 43,834.840
2016-12-20 36.830 38.940 35.200 35.440 23,344.450
2016-12-21 35.440 48.990 35.440 48.990 74,361.010
2016-12-22 48.990 62.820 45.250 53.550 149,374.910
2016-12-23 53.550 54.410 46.770 46.770 39,152.080
2016-12-24 46.770 48.780 42.720 45.560 13,514.270
2016-12-25 45.560 45.560 41.990 43.010 21,503.850
2016-12-26 43.010 47.330 35.000 44.010 37,551.270
2016-12-27 44.010 54.220 43.020 48.870 87,690.260
2016-12-28 48.870 54.990 47.980 50.200 25,617.760
2016-12-29 50.200 52.770 49.550 52.000 27,070.110
2016-12-30 52.000 52.000 48.000 48.000 33,195.600
2016-12-31 48.000 49.010 47.380 49.000 37,828.440
2017-01-01 49.000 53.010 47.410 50.080 39,735.170
2017-01-02 50.080 55.300 47.500 50.000 49,426.550
2017-01-03 50.000 54.700 49.110 53.140 85,785.940
2017-01-04 53.140 58.010 44.010 49.990 128,451.430
2017-01-05 49.990 51.010 45.650 46.290 34,559.530
2017-01-06 46.290 48.000 44.450 46.750 46,948.650
2017-01-07 46.750 47.880 45.150 45.150 22,940.260
2017-01-08 45.150 47.500 45.150 45.490 25,177.600
2017-01-09 45.490 47.010 45.300 45.300 20,872.620
2017-01-10 45.300 45.600 38.850 40.040 83,113.670
2017-01-11 40.040 47.880 39.840 43.000 47,154.160
2017-01-12 43.000 45.010 42.210 43.040 17,144.340
2017-01-13 43.040 50.000 43.040 44.980 23,506.640
2017-01-14 44.980 45.010 43.400 44.210 18,041.500
2017-01-15 44.210 50.000 43.400 43.420 13,199.300
2017-01-16 43.420 45.870 43.410 45.010 36,696.330
2017-01-17 45.010 45.010 42.500 43.240 79,146.730
2017-01-18 43.240 44.390 43.060 43.990 31,024.360
2017-01-19 43.990 44.500 43.010 43.280 16,629.870
2017-01-20 43.280 45.000 43.070 43.260 31,691.150
2017-01-21 43.260 44.590 42.900 42.900 44,429.820
2017-01-22 42.900 43.980 42.560 42.560 20,649.310
2017-01-23 42.560 43.900 41.040 41.050 26,092.940
2017-01-24 41.050 41.110 39.020 39.110 39,847.680
2017-01-25 39.110 41.970 37.110 37.110 48,808.370
2017-01-26 37.110 40.350 37.110 38.810 53,429.440
2017-01-27 38.810 38.810 37.860 38.000 10,660.850
2017-01-28 38.000 40.900 37.970 38.720 25,766.510
2017-01-29 38.720 40.400 38.160 40.300 12,957.360
2017-01-30 40.300 40.400 38.000 39.720 45,378.110
2017-01-31 39.720 40.130 38.930 39.300 23,628.940
2017-02-01 39.300 40.390 38.750 39.780 22,134.190
2017-02-02 39.780 39.780 37.250 38.500 44,878.690
2017-02-03 38.500 39.410 37.860 39.000 21,998.170
2017-02-04 39.000 39.130 37.520 37.520 38,247.920
2017-02-05 37.520 38.000 37.000 37.100 35,037.640
2017-02-06 37.100 37.100 34.890 36.290 55,720.590
2017-02-07 36.290 36.560 34.330 34.560 90,541.440
2017-02-08 34.560 35.520 32.000 32.570 126,485.240
2017-02-09 32.570 33.240 32.100 32.510 20,684.640
2017-02-10 32.510 33.950 32.380 32.580 16,863.200
2017-02-11 32.580 32.900 31.040 31.040 44,751.210
2017-02-12 31.040 31.680 30.030 30.710 71,070.950
2017-02-13 30.710 33.150 30.240 33.150 64,984.830
2017-02-14 33.150 34.080 31.220 33.670 53,070.020
2017-02-15 33.670 34.350 32.650 33.000 47,851.850
2017-02-16 33.000 33.440 31.630 32.000 26,490.130
2017-02-17 32.000 32.000 30.620 30.620 42,454.700
2017-02-18 30.620 30.840 30.180 30.280 23,201.700
2017-02-19 30.280 31.530 30.280 31.130 37,491.090
2017-02-20 31.130 31.130 22.000 30.210 41,514.270
2017-02-21 30.210 30.210 27.000 27.000 57,749.580
2017-02-22 27.000 33.010 26.430 30.010 81,345.670
2017-02-23 30.010 32.010 28.010 30.350 42,702.040
2017-02-24 30.350 30.720 28.580 29.020 28,238.050
2017-02-25 29.020 30.010 28.010 29.240 20,994.950
2017-02-26 29.240 38.940 29.240 36.160 286,481.880
2017-02-27 36.160 38.520 34.700 36.870 219,480.840
2017-02-28 36.870 42.010 36.870 41.650 172,455.600
2017-03-01 41.650 42.900 35.000 39.700 213,841.350
2017-03-02 39.700 42.200 37.710 41.380 154,221.690
2017-03-03 41.380 43.010 35.000 41.500 103,283.890
2017-03-04 41.500 41.500 38.830 39.400 48,850.840
2017-03-05 39.400 40.030 37.670 39.490 97,730.750
2017-03-06 39.490 40.630 37.400 37.830 72,138.900
2017-03-07 37.830 37.830 34.880 36.000 74,293.520
2017-03-08 36.000 37.490 34.150 36.550 48,187.470
2017-03-09 36.550 39.010 32.010 34.400 256,172.920
2017-03-10 34.400 39.440 34.400 38.910 200,869.500
2017-03-11 38.910 44.000 37.270 39.140 177,643.870
2017-03-12 39.140 48.990 39.140 48.000 607,970.020
2017-03-13 48.000 49.000 42.890 44.030 279,976.390
2017-03-14 44.030 50.000 43.020 46.300 338,023.050
2017-03-15 46.300 53.000 45.010 47.850 486,222.330
2017-03-16 47.850 53.010 40.100 45.020 882,290.630
2017-03-17 45.020 80.410 45.000 64.000 3,492,644.890
2017-03-18 64.000 78.740 50.000 65.010 1,616,564.070
2017-03-19 65.010 78.000 65.010 71.680 954,374.230
2017-03-20 71.680 75.000 63.000 65.040 1,017,789.270
2017-03-21 65.040 70.270 63.510 66.420 468,986.000
2017-03-22 66.420 68.140 64.680 65.490 233,899.670
2017-03-23 65.490 80.000 60.400 62.890 1,469,410.310
2017-03-24 62.890 66.320 61.780 61.940 550,990.110
2017-03-25 61.940 63.790 58.000 58.260 333,844.690
2017-03-26 58.260 61.200 53.000 56.420 417,047.510
2017-03-27 56.420 74.770 52.790 63.110 1,637,926.790
2017-03-28 63.110 67.680 61.000 62.540 430,872.000
2017-03-29 62.540 64.100 60.560 60.560 371,326.180
2017-03-30 60.560 64.910 60.120 62.220 387,388.660
2017-03-31 62.220 64.330 61.380 61.570 289,743.660
2017-04-01 61.570 62.400 59.150 59.250 485,652.260
2017-04-02 59.250 63.810 59.250 59.260 399,411.000
2017-04-03 59.260 60.450 57.520 59.550 228,772.320
2017-04-04 59.550 61.500 57.790 59.990 256,728.340
2017-04-05 59.990 64.000 54.010 59.310 410,195.060
2017-04-06 59.310 62.840 55.540 60.560 389,703.590
2017-04-07 60.560 66.440 58.130 63.410 464,022.520
2017-04-08 63.410 78.950 62.820 63.480 1,782,439.820
2017-04-09 63.480 70.240 62.530 64.860 819,678.460
2017-04-10 64.860 66.640 60.030 61.780 360,161.660
2017-04-11 61.780 64.860 60.930 62.320 481,568.610
2017-04-12 62.320 65.010 59.280 64.130 581,592.340
2017-04-13 64.130 73.510 63.280 72.090 1,141,662.630
2017-04-14 72.090 77.500 62.000 75.240 1,268,771.400
2017-04-15 75.240 75.240 70.000 71.000 501,897.180
2017-04-16 71.000 72.350 69.000 69.660 366,417.440
2017-04-17 69.660 72.500 69.290 69.710 813,597.020
2017-04-18 69.710 72.040 69.400 70.000 605,517.370
2017-04-19 70.000 70.500 65.630 65.960 572,633.560
2017-04-20 65.960 70.170 65.960 68.830 586,508.160
2017-04-21 68.830 69.670 67.210 68.000 286,103.730
2017-04-22 68.000 69.150 66.890 68.530 328,365.210
2017-04-23 68.530 69.640 66.880 67.580 236,019.300
2017-04-24 67.580 70.000 67.580 69.900 247,474.170
2017-04-25 69.900 75.890 69.080 72.500 1,390,329.050
2017-04-26 72.500 81.000 71.670 78.400 832,295.970
2017-04-27 78.400 88.660 77.050 85.000 1,050,311.920
2017-04-28 85.000 98.600 83.210 96.000 1,318,842.880
2017-04-29 96.000 100.720 86.660 92.720 1,918,476.120
2017-04-30 92.720 108.000 76.000 87.060 3,165,721.120
2017-05-01 87.060 95.900 86.310 93.500 1,854,539.320
2017-05-02 93.500 95.000 86.000 92.930 1,913,614.830
2017-05-03 92.930 103.680 90.010 98.750 1,740,190.770
2017-05-04 98.750 113.500 97.050 100.250 1,867,859.400
2017-05-05 100.250 109.000 100.250 105.320 1,064,268.160
2017-05-06 105.320 107.090 90.000 95.000 1,276,417.270
2017-05-07 95.000 108.500 95.000 103.250 1,201,683.270
2017-05-08 103.250 103.970 85.010 94.390 1,762,434.240
2017-05-09 94.390 102.000 92.000 96.890 917,972.740
2017-05-10 96.890 99.710 92.000 93.520 707,556.230
2017-05-11 93.520 101.800 93.490 96.520 725,672.330
2017-05-12 96.520 99.000 93.000 95.750 376,677.320
2017-05-13 95.750 98.000 93.000 95.950 393,071.710
2017-05-14 95.950 97.960 92.660 94.000 381,016.440
2017-05-15 94.000 95.200 90.000 91.320 302,422.200
2017-05-16 91.320 95.650 86.000 92.970 375,871.430
2017-05-17 92.970 95.900 87.180 94.270 648,057.830
2017-05-18 94.270 107.410 94.270 103.820 1,232,785.070
2017-05-19 103.820 108.860 103.570 104.850 558,045.190
2017-05-20 104.850 122.230 103.130 118.340 1,437,479.540
2017-05-21 118.340 300.000 99.990 198.770 11,126,473.100
2017-05-22 198.770 298.800 188.110 231.790 7,595,502.870
2017-05-23 231.790 284.900 225.000 232.200 5,518,680.420
2017-05-24 232.200 271.950 192.280 216.740 6,123,257.880
2017-05-25 216.740 249.810 156.680 200.000 4,824,296.500
2017-05-26 200.000 205.060 131.270 180.990 5,186,057.940
2017-05-27 180.990 211.000 177.910 190.420 3,008,300.290
2017-05-28 190.420 209.930 182.000 201.960 2,683,580.760
2017-05-29 201.960 249.000 201.110 223.730 4,610,516.460
2017-05-30 223.730 249.000 223.730 231.360 2,955,256.750
2017-05-31 231.360 269.000 228.000 245.730 3,166,940.290
2017-06-01 245.730 258.000 237.710 237.830 1,806,440.980
2017-06-02 237.830 244.660 220.130 225.940 1,602,345.340
2017-06-03 225.940 242.930 219.830 238.870 1,206,565.510
2017-06-04 238.870 273.100 231.950 246.460 3,973,251.860
2017-06-05 246.460 298.010 240.820 256.800 3,933,026.960
2017-06-06 256.800 325.920 253.580 264.690 7,924,436.610
2017-06-07 264.690 289.910 259.900 270.260 3,372,054.750
2017-06-08 270.260 292.560 253.440 279.030 1,951,559.680
2017-06-09 279.030 322.510 275.920 321.010 4,522,185.980
2017-06-10 321.010 339.570 299.630 324.010 4,637,454.430
2017-06-11 324.010 336.740 250.990 301.930 7,871,479.610
2017-06-12 301.930 380.540 301.180 364.420 6,172,146.180
2017-06-13 364.420 453.050 324.500 381.920 14,912,336.130
2017-06-14 381.920 409.470 275.820 394.770 15,027,992.300
2017-06-15 394.770 404.770 359.610 381.030 8,306,660.920
2017-06-16 381.030 405.390 355.450 394.210 6,418,545.770
2017-06-17 394.210 398.180 361.920 369.010 4,657,910.900
2017-06-18 369.010 406.690 338.080 401.680 3,655,011.760
2017-06-19 401.680 439.350 397.070 410.680 8,722,119.260
2017-06-20 410.680 417.690 346.330 381.340 5,931,988.990
2017-06-21 381.340 403.720 363.020 379.230 3,607,029.710
2017-06-22 379.230 409.370 373.060 374.680 1,828,336.130
2017-06-23 374.680 389.820 338.390 351.350 2,505,405.010
2017-06-24 351.350 351.900 285.810 313.920 3,997,530.270
2017-06-25 313.920 333.530 245.190 295.920 6,909,838.780
2017-06-26 295.920 360.960 266.050 335.580 8,941,235.060
2017-06-27 335.580 344.200 312.990 336.910 5,089,252.990
2017-06-28 336.910 343.230 304.890 313.570 6,502,176.540
2017-06-29 313.570 317.770 287.830 291.720 4,864,190.130
2017-06-30 291.720 297.950 258.710 275.390 4,093,734.400
2017-07-01 275.390 297.960 258.670 293.630 4,254,616.800
2017-07-02 293.630 294.790 276.500 288.910 4,099,334.720
2017-07-03 288.910 298.350 274.540 281.630 4,753,916.810
2017-07-04 281.630 286.920 266.950 282.440 3,741,289.450
2017-07-05 282.440 295.120 273.230 285.910 4,600,715.420
2017-07-06 285.910 290.080 246.160 248.060 5,082,300.470
2017-07-07 248.060 250.430 231.260 249.800 3,571,899.460
2017-07-08 249.800 262.780 241.240 241.430 2,882,997.340
2017-07-09 241.430 242.650 179.500 196.090 5,966,669.720
2017-07-10 196.090 206.560 167.650 176.760 6,856,401.000
2017-07-11 176.760 221.060 163.300 211.400 4,570,202.810
2017-07-12 211.400 219.840 184.870 194.590 2,569,022.920
2017-07-13 194.590 196.940 165.570 177.060 2,228,795.350
2017-07-14 177.060 178.450 155.380 160.340 2,688,992.220
2017-07-15 160.340 166.730 138.120 163.340 4,419,206.120
2017-07-16 163.340 181.290 147.600 179.210 4,313,454.660
2017-07-17 179.210 225.230 168.640 200.070 7,066,793.250
2017-07-18 200.070 218.310 177.440 181.230 5,436,517.850
2017-07-19 181.230 217.880 180.760 209.580 6,369,271.740
2017-07-20 209.580 217.000 197.470 203.650 3,724,598.280
2017-07-21 203.650 235.760 200.380 218.970 2,571,824.380
2017-07-22 218.970 227.850 207.770 211.880 4,906,286.940
2017-07-23 211.880 213.950 207.630 210.780 3,331,000.030
2017-07-24 210.780 211.870 176.610 186.700 6,188,593.550
2017-07-25 186.700 190.420 174.850 189.180 5,243,696.180
2017-07-26 189.180 192.420 181.870 186.740 3,495,017.870
2017-07-27 186.740 190.760 172.260 175.500 4,026,018.930
2017-07-28 175.500 187.610 165.560 186.020 3,458,582.110
2017-07-29 186.020 186.280 172.710 173.540 2,970,981.470
2017-07-30 173.540 177.550 166.910 172.290 3,186,139.810
2017-07-31 172.290 194.700 170.800 189.890 5,478,319.520
2017-08-01 189.890 210.370 182.360 188.700 5,039,904.570
2017-08-02 188.700 191.320 182.630 187.940 3,099,793.380
2017-08-03 187.940 190.890 184.240 186.640 3,027,654.940
2017-08-04 186.640 213.980 184.230 205.530 6,739,992.780
2017-08-05 205.530 214.040 200.240 208.120 4,086,326.780
2017-08-06 208.120 211.340 204.170 208.400 4,952,662.610
2017-08-07 208.400 259.030 207.020 247.890 10,043,926.360
2017-08-08 247.890 261.710 225.030 241.860 11,215,398.180
2017-08-09 241.860 248.450 231.280 231.750 5,958,112.960
2017-08-10 231.750 236.280 225.340 235.300 4,839,779.260
2017-08-11 235.300 236.780 217.820 223.230 5,226,898.880
2017-08-12 223.230 225.250 195.060 213.470 4,846,320.510
2017-08-13 213.470 217.990 202.360 210.690 4,716,323.460
2017-08-14 210.690 213.430 198.390 212.030 5,574,675.160
2017-08-15 212.030 219.140 205.100 217.240 3,979,828.160
2017-08-16 217.240 218.240 205.610 208.900 4,449,648.100
2017-08-17 208.900 211.810 199.100 200.010 4,565,949.130
2017-08-18 200.010 247.400 190.950 232.810 10,726,071.810
2017-08-19 232.810 252.510 224.000 240.050 8,587,936.380
2017-08-20 240.050 258.100 230.040 237.280 9,173,034.910
2017-08-21 237.280 239.740 207.150 226.030 6,733,539.350
2017-08-22 226.030 239.930 223.460 227.680 5,849,681.220
2017-08-23 227.680 231.870 223.910 227.480 3,399,462.180
2017-08-24 227.480 256.860 227.050 237.900 7,558,279.410
2017-08-25 237.900 300.110 235.750 299.630 18,218,046.530
2017-08-26 299.630 299.850 265.000 273.780 9,147,522.000
2017-08-27 273.780 281.910 254.910 276.170 9,977,445.700
2017-08-28 276.170 277.190 264.470 270.040 7,813,900.570
2017-08-29 270.040 281.300 268.320 275.180 7,352,709.170
2017-08-30 275.180 287.750 271.600 286.490 7,516,714.020
2017-08-31 286.490 312.250 282.860 306.360 13,935,080.250
2017-09-01 306.360 311.290 232.200 251.870 14,393,733.320
2017-09-02 251.870 270.970 241.170 262.720 10,400,413.800
2017-09-03 262.720 263.890 199.780 219.900 12,486,590.530
2017-09-04 219.900 238.750 197.930 229.780 8,112,985.960
2017-09-05 229.780 250.420 226.420 247.510 8,271,627.290
2017-09-06 247.510 252.170 235.570 248.110 9,284,725.810
2017-09-07 248.110 248.600 212.090 220.970 10,716,282.640
2017-09-08 220.970 223.470 209.260 219.250 8,023,020.050
2017-09-09 219.250 227.550 198.430 217.270 10,478,919.110
2017-09-10 217.270 222.430 210.010 213.690 6,506,891.190
2017-09-11 213.690 224.950 205.040 209.710 8,601,790.610
2017-09-12 209.710 211.660 182.690 198.930 12,070,939.690
2017-09-13 198.930 206.830 161.020 161.930 14,776,009.430
2017-09-14 161.930 192.540 142.580 187.020 14,473,592.340
2017-09-15 187.020 190.780 168.910 179.360 5,226,252.730
2017-09-16 179.360 180.400 168.490 177.040 5,638,986.450
2017-09-17 177.040 196.600 176.910 195.020 7,849,028.330
2017-09-18 195.020 197.060 184.090 188.500 6,426,715.010
2017-09-19 188.500 194.010 183.660 188.250 4,063,971.050
2017-09-20 188.250 191.820 174.880 175.410 6,363,256.610
2017-09-21 175.410 204.690 175.060 196.120 15,191,074.950
2017-09-22 196.120 216.400 192.280 204.830 10,891,298.400
2017-09-23 204.830 208.200 199.660 205.570 4,588,775.280
2017-09-24 205.570 235.270 201.530 231.300 13,711,393.460
2017-09-25 231.300 235.710 228.850 232.130 5,965,599.820
2017-09-26 232.130 298.090 229.730 286.720 48,320,834.380
2017-09-27 286.720 428.420 281.540 311.190 129,932,039.000
2017-09-28 311.190 312.250 270.280 289.830 33,621,408.460
2017-09-29 289.830 294.860 275.820 278.000 14,276,449.080
2017-09-30 278.000 280.380 264.760 265.540 8,272,787.590
2017-10-01 265.540 278.530 253.820 257.000 14,352,589.050
2017-10-02 257.000 261.120 236.730 252.650 11,360,329.510
2017-10-03 252.650 253.510 236.180 237.310 6,699,836.860
2017-10-04 237.310 267.270 227.070 256.030 15,488,990.790
2017-10-05 256.030 274.640 252.430 257.950 11,968,172.480
2017-10-06 257.950 259.710 244.460 254.000 7,470,652.810
2017-10-07 254.000 257.590 241.010 242.190 6,725,097.450
2017-10-08 242.190 243.530 223.480 229.390 8,902,807.650
2017-10-09 229.390 243.350 225.960 234.530 7,349,921.900
2017-10-10 234.530 239.630 231.120 236.240 3,984,708.130
2017-10-11 236.240 237.500 226.030 226.920 7,671,451.870
2017-10-12 226.920 253.620 221.370 238.930 15,275,644.530
2017-10-13 238.930 242.700 237.050 239.660 4,488,999.380
2017-10-14 239.660 240.350 227.380 232.290 5,949,593.860
2017-10-15 232.380 236.400 229.830 233.250 4,641,112.230
2017-10-16 233.250 249.310 227.700 229.990 12,919,912.280
2017-10-17 229.970 233.580 214.290 228.410 6,993,454.760
2017-10-18 228.460 238.770 224.170 230.080 6,877,736.100
2017-10-19 230.100 234.350 221.290 221.360 6,010,224.890
2017-10-20 221.360 223.040 207.360 211.800 7,446,266.000
2017-10-21 211.900 219.220 207.750 213.080 5,008,455.830
2017-10-22 212.960 213.270 199.200 204.880 6,993,259.300
2017-10-23 204.860 227.160 201.780 214.860 9,440,959.570
2017-10-24 214.880 227.600 207.080 216.300 9,149,273.720
2017-10-25 216.270 236.830 215.710 233.330 8,628,574.580
2017-10-26 233.600 256.370 222.370 243.530 63,509,585.640
2017-10-27 243.530 244.760 228.590 228.860 8,716,350.220
2017-10-28 228.790 239.230 223.020 233.160 11,231,816.450
2017-10-29 233.150 245.410 229.970 239.750 10,457,233.890
2017-10-30 239.690 239.820 230.340 232.120 6,813,678.260
2017-10-31 232.440 233.320 218.700 221.210 10,545,015.860
2017-11-01 221.190 222.500 209.780 216.680 10,311,217.420
2017-11-02 216.640 240.440 214.540 231.160 13,392,063.350
2017-11-03 231.050 234.460 223.720 229.840 7,367,143.470
2017-11-04 229.810 231.870 223.700 224.970 7,993,604.470
2017-11-05 224.950 236.670 221.080 227.200 10,311,063.100
2017-11-06 227.290 243.780 226.230 238.480 12,902,149.080
2017-11-07 238.340 251.830 236.270 249.710 15,400,452.320
2017-11-08 249.710 271.070 242.790 260.770 25,515,465.940
2017-11-09 260.780 273.610 228.330 235.850 27,258,605.590
2017-11-10 235.930 268.940 233.990 252.610 17,573,689.610
2017-11-11 252.690 281.040 229.510 280.930 28,304,317.340
2017-11-12 281.200 294.490 253.120 263.170 26,860,170.170
2017-11-13 263.160 275.280 260.670 269.150 12,337,190.770
2017-11-14 269.180 294.920 268.840 287.590 21,152,237.060
2017-11-15 287.530 320.800 285.220 295.230 42,443,115.660
2017-11-16 295.130 297.100 281.230 290.310 13,347,844.810
2017-11-17 290.390 304.460 284.930 297.240 14,708,744.090
2017-11-18 297.270 303.000 294.220 299.660 12,076,482.360
2017-11-19 299.990 306.640 296.790 303.860 13,276,353.020
2017-11-20 303.720 309.850 281.140 289.520 21,696,581.020
2017-11-21 289.560 321.870 289.460 318.260 27,984,266.240
2017-11-22 318.350 321.030 301.250 309.630 25,042,740.170
2017-11-23 309.630 353.660 299.840 348.830 32,767,630.660
2017-11-24 349.120 363.090 336.870 343.320 31,629,741.380
2017-11-25 343.310 346.370 329.500 336.430 8,748,950.270
2017-11-26 336.430 345.250 326.880 344.770 24,046,069.970
2017-11-27 344.770 370.640 339.980 361.100 30,554,697.590
2017-11-28 361.090 374.160 255.010 302.090 50,383,244.670
2017-11-29 301.960 322.830 257.190 301.870 26,443,119.950
2017-11-30 301.870 334.530 287.560 330.710 17,598,183.380
2017-12-01 330.710 338.790 315.730 325.700 15,280,797.540
2017-12-02 325.770 340.390 303.220 318.680 21,610,943.590
2017-12-03 318.630 331.010 309.930 326.920 13,549,875.130
2017-12-04 326.920 327.840 314.140 320.890 15,672,960.970
2017-12-05 320.900 347.660 295.170 314.750 34,826,574.870
2017-12-06 314.600 317.260 281.280 292.290 18,434,021.710
2017-12-07 292.210 330.120 278.780 319.030 22,031,767.510
2017-12-08 318.700 339.350 300.340 308.050 26,067,533.150
2017-12-09 308.600 316.250 280.920 283.890 24,912,673.020
2017-12-10 284.140 320.370 281.990 316.050 24,236,748.410
2017-12-11 316.040 374.300 314.600 364.140 47,695,635.500
2017-12-12 364.140 433.050 345.180 410.780 77,033,146.500
2017-12-13 410.780 528.710 406.330 504.970 102,177,176.840
2017-12-14 504.970 504.970 409.400 463.780 51,983,071.480
2017-12-15 463.120 490.840 454.340 465.070 26,286,947.580
2017-12-16 465.060 551.960 463.360 527.140 53,810,544.010
2017-12-17 527.140 589.790 476.650 583.720 68,945,954.770
2017-12-18 583.720 617.380 534.740 589.890 66,368,291.750
2017-12-19 589.880 684.970 533.740 666.000 73,303,856.350
2017-12-20 666.000 736.390 602.330 646.990 72,822,456.410
2017-12-21 647.080 651.850 330.750 481.990 90,922,302.390
2017-12-22 481.990 583.690 481.390 522.200 38,911,523.850
2017-12-23 522.170 524.570 423.690 519.380 35,671,757.430
2017-12-24 519.360 553.090 493.570 516.980 22,568,561.040
2017-12-25 517.020 547.100 510.650 546.200 17,161,056.580
2017-12-26 546.200 558.790 501.440 517.260 20,853,518.550
2017-12-27 517.260 524.430 452.530 478.640 17,473,141.220
2017-12-28 478.640 553.150 461.620 519.040 26,471,275.940
2017-12-29 519.040 519.350 417.020 446.560 25,326,397.580
2017-12-30 446.760 490.190 440.420 479.290 11,020,836.300
2017-12-31 479.550 555.840 462.310 518.490 28,176,445.740
2018-01-01 518.410 566.120 516.910 549.200 28,576,539.170
2018-01-02 549.200 567.870 534.630 559.080 20,664,932.830
2018-01-03 559.080 561.840 507.630 546.950 17,315,993.330
2018-01-04 546.940 556.300 526.020 545.660 20,840,129.140
2018-01-05 545.670 662.970 527.730 657.520 45,760,230.530
2018-01-06 657.500 799.470 647.770 757.170 75,921,708.360
2018-01-07 757.170 761.450 582.450 692.640 46,663,155.710
2018-01-08 692.530 724.800 637.430 668.820 27,493,568.700
2018-01-09 668.820 725.600 617.590 716.800 32,097,004.470
2018-01-10 716.890 730.180 593.540 645.230 39,631,462.440
2018-01-11 645.340 716.880 614.080 700.050 23,690,122.840
2018-01-12 700.050 722.860 690.160 699.640 19,252,864.430
2018-01-13 699.640 717.430 639.160 668.410 22,888,073.000
2018-01-14 668.490 687.800 625.190 625.490 19,807,727.410
2018-01-15 625.490 694.560 458.290 506.330 68,591,877.670
2018-01-16 506.330 532.200 398.750 496.030 36,912,117.340
2018-01-17 496.030 539.910 478.940 483.030 21,624,814.040
2018-01-18 483.600 553.360 473.570 525.630 21,242,420.050
2018-01-19 525.970 565.320 514.420 559.960 17,184,706.970
2018-01-20 559.960 565.140 474.520 489.030 15,970,347.180
2018-01-21 489.290 507.030 412.280 445.710 12,761,580.110
2018-01-22 445.710 469.360 405.050 442.040 15,321,999.200
2018-01-23 442.200 466.250 427.320 457.960 9,203,402.190
2018-01-24 457.960 477.350 451.510 473.990 10,037,392.850
2018-01-25 473.990 493.960 428.550 456.940 12,206,817.820
2018-01-26 456.940 466.010 436.720 454.830 8,190,124.470
2018-01-27 454.830 482.180 454.750 476.170 10,272,502.910
2018-01-28 476.170 480.630 443.220 449.450 11,316,562.250
2018-01-29 449.570 450.630 381.530 384.540 15,920,749.010
2018-01-30 384.690 399.970 363.390 399.850 10,555,826.640
2018-01-31 399.850 414.540 373.070 402.730 18,531,744.210
2018-02-01 402.730 403.320 312.760 386.230 22,933,446.460
2018-02-02 386.230 407.070 346.780 388.990 9,712,508.950
2018-02-03 389.080 405.700 331.270 344.070 9,161,564.720
2018-02-04 344.080 350.980 281.230 305.170 14,176,650.860
2018-02-05 305.410 377.030 261.150 368.480 28,217,104.330
2018-02-06 368.520 392.420 326.350 353.690 16,255,662.650
2018-02-07 353.450 442.420 352.780 438.520 19,363,819.010
2018-02-08 438.470 476.180 399.420 472.900 17,816,841.110
2018-02-09 472.900 509.020 454.870 480.540 19,845,724.490
2018-02-10 480.500 480.500 408.210 433.430 14,474,395.930
2018-02-11 433.490 470.480 433.290 461.270 12,192,569.400
2018-02-12 461.270 461.440 427.660 444.770 9,310,398.690
2018-02-13 444.930 485.020 442.960 481.280 13,881,396.990
2018-02-14 481.280 487.330 459.880 480.750 11,859,236.900
2018-02-15 481.520 494.420 461.170 478.850 11,076,681.800
2018-02-16 478.850 494.680 471.960 489.420 12,164,867.950
2018-02-17 489.830 490.150 441.240 447.900 11,879,439.500
2018-02-18 447.900 488.720 444.970 472.150 13,317,863.930
2018-02-19 472.010 482.980 436.500 438.200 13,158,592.590
2018-02-20 438.180 457.880 416.030 427.860 16,055,273.520
2018-02-21 427.860 444.130 392.790 395.130 12,178,720.160
2018-02-22 395.130 426.400 380.150 417.350 9,249,635.840
2018-02-23 417.270 423.350 379.430 393.960 6,867,877.370
2018-02-24 393.980 401.010 383.840 395.030 4,378,424.640
2018-02-25 395.000 416.470 386.340 404.410 7,604,947.370
2018-02-26 404.410 419.330 399.380 408.820 6,160,167.240
2018-02-27 408.820 418.250 382.930 385.660 6,976,070.710
2018-02-28 385.660 405.320 383.330 402.060 5,548,404.770
2018-03-01 401.930 404.910 375.240 388.760 6,812,778.700
2018-03-02 388.550 408.090 384.190 387.560 7,471,698.810
2018-03-03 387.490 411.340 384.910 409.940 8,573,885.760
2018-03-04 409.940 412.460 392.340 392.420 7,623,027.930
2018-03-05 392.420 393.450 377.600 386.670 8,959,450.090
2018-03-06 386.700 390.070 333.280 348.860 11,541,081.520
2018-03-07 348.860 351.920 314.710 318.640 6,717,994.570
2018-03-08 318.600 322.040 282.600 311.200 15,112,189.970
2018-03-09 311.200 318.140 286.170 288.300 6,729,604.280
2018-03-10 288.190 318.910 280.380 308.100 7,760,075.490
2018-03-11 308.210 314.250 279.520 291.000 7,980,247.950
2018-03-12 291.200 302.230 280.500 286.590 5,069,215.880
2018-03-13 286.270 293.330 247.170 251.950 7,845,871.750
2018-03-14 251.950 256.390 234.310 243.890 5,471,352.380
2018-03-15 243.900 250.090 234.970 237.890 4,781,372.700
2018-03-16 237.740 238.590 221.500 222.210 5,294,747.920
2018-03-17 222.210 250.290 206.340 245.290 11,150,027.410
2018-03-18 245.280 257.400 228.870 256.180 10,061,965.980
2018-03-19 256.180 269.440 237.770 261.020 8,574,081.520
2018-03-20 261.000 282.310 256.110 260.610 9,423,691.230
2018-03-21 260.610 269.340 239.090 250.720 7,397,724.970
2018-03-22 250.720 260.830 231.390 260.820 7,013,176.600
2018-03-23 260.820 261.520 242.800 243.330 5,129,290.050
2018-03-24 243.250 245.650 238.720 241.400 3,779,378.140
2018-03-25 241.300 244.000 213.460 226.590 5,726,297.050
2018-03-26 226.660 231.010 210.480 217.790 4,620,466.840
2018-03-27 217.790 222.310 210.270 212.560 4,018,872.300
2018-03-28 212.580 213.520 188.230 188.270 7,306,362.850
2018-03-29 188.270 200.110 185.660 191.990 6,798,751.040
2018-03-30 191.990 199.480 187.560 188.230 3,691,297.950
2018-03-31 188.230 195.810 177.320 184.860 5,215,273.680
2018-04-01 184.860 202.870 183.750 195.100 5,776,488.130
2018-04-02 195.020 211.130 194.680 207.790 4,723,359.240
2018-04-03 207.790 208.640 183.870 186.300 5,329,295.170
2018-04-04 186.420 189.900 180.670 186.380 3,777,084.050
2018-04-05 186.380 187.960 176.270 178.100 3,730,507.650
2018-04-06 178.100 187.950 177.600 184.530 3,329,133.760
2018-04-07 184.440 187.990 183.100 187.280 2,802,387.420
2018-04-08 187.280 191.900 176.940 180.610 3,894,058.650
2018-04-09 180.610 183.340 175.820 182.740 2,650,090.040
2018-04-10 182.750 187.200 182.300 187.170 3,741,973.530
2018-04-11 187.170 219.360 183.770 218.840 7,789,647.110
2018-04-12 218.840 244.740 212.500 230.360 9,407,418.410
2018-04-13 230.360 240.820 220.280 224.450 6,443,574.570
2018-04-14 224.450 237.310 224.280 234.220 4,778,005.880
2018-04-15 234.220 236.800 220.720 227.630 4,689,526.720
2018-04-16 227.630 231.140 222.860 224.360 4,365,469.920
2018-04-17 224.360 251.040 224.360 249.100 7,883,417.430
2018-04-18 249.100 267.370 242.730 266.200 7,369,766.290
2018-04-19 266.200 286.730 256.700 283.240 9,517,760.740
2018-04-20 283.240 284.080 255.310 271.260 8,008,678.120
2018-04-21 271.190 282.560 265.470 273.780 5,356,741.400
2018-04-22 274.040 301.310 272.320 301.280 8,621,986.220
2018-04-23 301.280 329.950 300.450 316.520 14,293,033.470
2018-04-24 316.520 316.730 269.930 276.170 7,162,444.310

Cryptocurrency Converter & Calculator

=