Rank 1692
Crypto20 (C20)
C20
Just now
$ 0.95316414 (-5.57%)
Mkt. Cap.
$ 38.75 M
Vol. 24H
C20 0 ($ 0)
Open 24h
$ 1.009
Low/High 24h
$ 0.9482108 - $ 1.009
Last trade
C20 0 ( $ 0) / HitBTC
Loading chart ...

Description

CRYPTO20 is an autonomous cryptocurrency-only portfolio composed by utilizing an index strategy. CRYPTO20 cuts out the middleman, the platform, and is thus able to offer significantly lower fees.

CRYPTO20 is not a platform, it is a fully functioning product. CRYPTO20’s utility token is called C20. It can be traded at any time, holdings are fully transparent and there are no legacy banking fees or expensive fund managers. C20 tokens are directly tied to the underlying assets with a novel liquidation option that can be exercised via the smart contract.

Facebook

Twitter

Reddit

Website Live Widget For Crypto20 (C20)

Crypto20 (C20)
0.95316414 USD (-5.57%)
Rank

1692
MARKET CAP

$ 38.75 M
VOLUME (24H)

$ 0

Historical data for Crypto20 (C20)

Currency in USD
Open/Close in

From: To:

Date Open High Low Close Volume
2018-01-27 3.550 4.436 3.107 4.051 139,151.850
2018-01-28 4.499 4.499 3.696 4.062 61,417.440
2018-01-29 3.859 3.919 3.217 3.819 61,256.760
2018-01-30 3.472 3.510 2.989 3.186 77,833.980
2018-01-31 3.328 3.399 3.001 3.366 64,627.200
2018-02-01 3.108 3.108 2.183 2.710 116,611.300
2018-02-02 2.423 2.569 2.018 2.386 148,259.930
2018-02-03 2.540 2.912 2.516 2.769 94,973.180
2018-02-04 2.355 2.530 1.901 2.247 30,902.160
2018-02-05 1.887 2.044 1.690 1.884 65,475.390
2018-02-06 2.148 2.493 1.729 2.054 192,666.370
2018-02-07 1.997 2.442 1.955 2.291 123,423.230
2018-02-08 2.479 2.480 2.119 2.263 51,452.680
2018-02-09 2.442 2.586 2.282 2.502 13,861.080
2018-02-10 2.425 2.493 2.289 2.323 9,849.520
2018-02-11 2.215 2.337 2.150 2.253 6,961.770
2018-02-12 2.403 2.540 2.091 2.211 24,564.210
2018-02-13 2.149 2.304 2.033 2.258 11,831.920
2018-02-14 2.470 2.576 2.304 2.483 25,748.710
2018-02-15 2.505 2.543 2.130 2.398 35,778.160
2018-02-16 2.424 2.569 2.262 2.508 15,750.240
2018-02-17 2.607 2.607 2.257 2.443 15,048.880
2018-02-18 2.290 2.578 2.247 2.510 30,596.900
2018-02-19 2.582 2.582 2.350 2.509 50,355.630
2018-02-20 2.364 2.367 2.205 2.284 26,974.040
2018-02-21 2.167 2.204 1.941 2.071 18,763.260
2018-02-22 1.983 2.048 1.778 1.931 20,236.880
2018-02-23 2.051 2.467 1.795 2.138 53,685.180
2018-02-24 2.085 2.131 1.921 1.983 6,742.200
2018-02-25 1.999 2.137 1.890 2.000 5,640.000
2018-02-26 2.065 2.197 1.996 2.114 6,320.860
2018-02-27 2.124 2.199 2.010 2.010 11,859.000
2018-02-28 1.964 2.067 1.925 1.951 22,416.990
2018-03-01 1.993 2.220 1.851 2.086 21,072.560
2018-03-02 2.052 2.061 1.830 2.053 11,893.890
2018-03-03 2.054 2.123 1.925 1.943 9,501.210
2018-03-04 1.964 2.072 1.843 1.988 13,003.510
2018-03-05 1.953 2.030 1.784 1.945 20,322.880
2018-03-06 1.868 2.029 1.757 1.814 10,315.730
2018-03-07 1.671 1.739 1.509 1.713 13,170.350
2018-03-08 1.594 2.780 1.400 1.497 29,238.610
2018-03-09 1.557 1.621 1.026 1.519 8,654.870
2018-03-10 1.426 1.582 1.372 1.542 6,077.020
2018-03-11 1.628 1.628 1.585 1.628 6,788.260
2018-03-12 1.575 1.641 1.533 1.612 2,755.500
2018-03-13 1.595 1.827 1.518 1.519 36,607.510
2018-03-14 1.350 1.449 1.196 1.449 42,223.860
2018-03-15 1.443 1.443 1.252 1.252 7,712.320
2018-03-16 1.232 1.531 1.171 1.345 8,766.790
2018-03-17 1.231 1.231 1.168 1.227 2,134.980
2018-03-18 1.199 1.220 0.997 1.219 19,333.340
2018-03-19 1.260 1.594 1.195 1.372 28,627.410
2018-03-20 1.377 1.377 0.695 0.695 26,635.660
2018-03-21 0.698 1.662 0.698 1.389 34,655.880
2018-03-22 1.339 1.342 1.261 1.307 7,632.880
2018-03-23 1.317 1.392 1.224 1.392 16,188.960
2018-03-24 1.332 1.359 1.155 1.320 5,785.560
2018-03-25 1.367 2.288 1.282 1.327 3,431.250
2018-03-26 1.234 1.262 1.199 1.213 2,039.170
2018-03-27 1.120 1.166 1.083 1.158 10,329.360
2018-03-28 1.150 1.213 1.092 1.138 13,587.720
2018-03-29 0.980 1.040 0.920 1.040 26,944.070
2018-03-30 1.067 1.111 0.996 1.055 12,047.420
2018-03-31 1.056 1.056 1.030 1.045 2,286.670
2018-04-01 1.005 1.036 0.970 1.008 5,538.960
2018-04-02 1.024 1.046 0.954 1.046 4,397.480
2018-04-03 1.131 1.139 1.005 1.085 9,315.470
2018-04-04 0.988 1.011 0.930 0.979 8,045.730
2018-04-05 0.986 0.997 0.953 0.997 4,310.860
2018-04-06 0.968 0.969 0.936 0.940 3,524.630
2018-04-07 0.977 1.012 0.931 1.002 13,316.580
2018-04-08 1.043 1.057 1.002 1.018 4,411.410
2018-04-09 1.014 1.025 0.600 0.942 7,699.290
2018-04-10 0.981 1.035 0.966 0.999 4,666.260
2018-04-11 1.035 1.076 0.962 1.076 26,661.220
2018-04-12 1.235 1.768 1.123 1.319 57,111.580
2018-04-13 1.322 1.378 1.225 1.331 21,946.860
2018-04-14 1.352 1.352 1.262 1.306 3,062.530
2018-04-15 1.342 1.392 1.326 1.392 2,199.360
2018-04-16 1.333 1.333 1.237 1.237 8,386.860
2018-04-17 1.216 1.301 1.216 1.299 2,182.320
2018-04-18 1.358 1.391 1.358 1.368 5,542.230
2018-04-19 1.476 1.498 1.428 1.452 24,062.890
2018-04-20 1.580 1.709 1.554 1.624 34,109.770
2018-04-21 1.595 1.743 1.579 1.723 22,240.450
2018-04-22 1.769 1.769 1.619 1.707 31,780.290
2018-04-23 1.770 1.770 1.621 1.621 15,823.120
2018-04-24 1.770 1.881 1.737 1.843 39,689.320
2018-04-25 1.618 1.759 1.618 1.736 38,276.660
2018-04-26 1.859 1.859 1.746 1.800 17,856.470
2018-04-27 1.751 1.931 1.705 1.772 43,465.510
2018-04-28 1.882 1.930 1.760 1.903 57,124.900
2018-04-29 1.920 1.958 1.863 1.904 48,669.310
2018-04-30 1.851 1.890 1.771 1.825 39,875.050
2018-05-01 1.827 1.874 1.811 1.845 16,249.820
2018-05-02 1.889 1.918 1.794 1.918 41,396.790
2018-05-03 2.172 2.172 1.974 1.974 39,556.750
2018-05-04 1.991 2.177 1.913 1.971 38,964.070
2018-05-05 2.052 2.101 1.960 1.960 39,265.910
2018-05-06 1.897 2.019 1.897 1.976 12,132.640
2018-05-07 1.881 1.965 1.843 1.945 45,999.250
2018-05-08 1.933 1.933 1.804 1.832 19,611.610
2018-05-09 1.841 1.934 1.841 1.915 13,891.660
2018-05-10 1.844 1.844 1.777 1.841 17,632.560
2018-05-11 1.724 1.724 1.636 1.636 14,234.540
2018-05-12 1.650 1.737 1.650 1.698 12,232.970
2018-05-13 1.812 1.821 1.710 1.780 12,099.120
2018-05-14 1.775 1.775 1.632 1.641 9,465.810
2018-05-15 1.592 1.715 1.582 1.677 6,830.390
2018-05-16 1.680 1.680 1.464 1.579 23,388.340
2018-05-17 1.493 1.497 1.380 1.497 4,928.890
2018-05-18 1.553 1.570 1.400 1.492 8,678.930
2018-05-19 1.497 1.577 1.497 1.568 11,508.980
2018-05-20 1.611 1.611 1.574 1.574 7,270.070
2018-05-21 1.534 1.570 1.495 1.497 9,863.280
2018-05-22 1.377 1.415 1.237 1.415 22,965.450
2018-05-23 1.274 1.275 1.185 1.275 11,114.570
2018-05-24 1.332 1.412 1.209 1.412 24,845.810
2018-05-25 1.370 1.388 1.292 1.324 6,975.260
2018-05-26 1.326 1.415 1.248 1.342 7,281.760
2018-05-27 1.305 1.367 1.178 1.255 11,992.280
2018-05-28 1.128 1.228 1.082 1.167 5,006.250
2018-05-29 1.291 1.311 1.231 1.276 5,490.530
2018-05-30 1.255 1.293 1.239 1.239 5,676.450
2018-05-31 1.284 1.340 1.263 1.307 7,305.950
2018-06-01 1.311 1.334 1.270 1.277 2,839.750
2018-06-02 1.302 1.415 1.295 1.363 8,777.200
2018-06-03 1.429 1.485 1.380 1.416 8,878.320
2018-06-04 1.352 1.397 1.329 1.329 32,917.850
2018-06-05 1.367 1.405 1.333 1.405 48,149.530
2018-06-06 1.401 1.455 1.355 1.411 36,468.800
2018-06-07 1.407 1.407 1.274 1.338 34,505.980
2018-06-08 1.327 1.550 1.327 1.371 46,348.570
2018-06-09 1.356 1.364 1.313 1.361 510,673.340
2018-06-10 1.204 1.232 1.157 1.206 1,069,392.290
2018-06-11 1.221 1.235 1.182 1.214 1,187,015.710
2018-06-12 1.130 1.224 1.100 1.130 990,743.500
2018-06-13 1.088 1.173 1.060 1.128 935,562.560
2018-06-14 1.231 1.269 1.180 1.222 989,903.630
2018-06-15 1.146 1.156 1.019 1.113 936,657.200
2018-06-16 1.135 1.228 1.073 1.137 897,441.170
2018-06-17 1.136 1.141 1.098 1.141 835,032.170
2018-06-18 1.188 1.213 1.144 1.156 587,757.900
2018-06-19 1.203 1.289 1.170 1.182 455,155.730
2018-06-20 1.177 1.229 1.153 1.153 626,447.960
2018-06-21 1.131 1.265 1.131 1.136 17,899.120
2018-06-22 0.999 1.053 0.996 1.053 41,784.350
2018-06-23 1.080 1.080 1.030 1.030 18,473.770
2018-06-24 0.989 1.038 0.989 1.038 30,185.540
2018-06-25 1.046 1.049 0.973 1.016 37,909.560
2018-06-26 0.952 0.982 0.880 0.953 51,846.210
2018-06-27 0.980 0.989 0.916 0.958 42,343.600
2018-06-28 0.913 0.945 0.909 0.921 15,128.850
2018-06-29 0.952 0.976 0.907 0.970 15,072.530
2018-06-30 1.010 1.020 0.970 0.988 21,116.990
2018-07-01 0.984 1.015 0.973 0.995 8,970.480
2018-07-02 1.049 1.055 1.032 1.052 10,119.900
2018-07-03 1.020 1.047 0.980 1.014 11,992.910
2018-07-04 1.026 1.069 1.015 1.031 19,183.140
2018-07-05 1.032 1.035 0.955 1.033 10,650.460
2018-07-06 1.038 1.048 0.962 1.040 8,654.020
2018-07-07 1.075 1.093 1.036 1.078 11,175.370
2018-07-08 1.079 1.100 1.062 1.064 70,811.490
2018-07-09 1.032 1.075 1.031 1.059 11,145.530
2018-07-10 0.979 0.993 0.930 0.993 14,159.850
2018-07-11 1.022 1.022 0.932 0.967 13,749.840
2018-07-12 0.935 0.988 0.902 0.947 24,312.160
2018-07-13 0.951 0.954 0.673 0.886 505,214.270
2018-07-14 0.889 0.983 0.848 0.912 34,543.630
2018-07-15 0.946 0.962 0.915 0.942 13,150.590
2018-07-16 1.003 1.024 0.904 0.994 69,850.680
2018-07-17 1.042 1.070 1.011 1.070 35,718.910
2018-07-18 1.027 1.091 0.993 1.078 108,387.120
2018-07-19 1.055 1.193 1.045 1.070 62,862.430
2018-07-20 1.025 1.085 1.009 1.063 20,536.280
2018-07-21 1.092 1.099 0.980 1.011 20,557.590
2018-07-22 1.003 1.035 0.937 0.992 16,303.720
2018-07-23 0.975 1.003 0.911 0.988 14,785.840
2018-07-24 1.056 1.070 1.032 1.059 43,299.320
2018-07-25 1.041 1.060 0.962 1.054 26,398.510
2018-07-26 1.034 1.040 0.980 1.036 28,974.870
2018-07-27 1.053 1.054 1.017 1.047 16,108.880
2018-07-28 1.045 1.050 0.982 1.050 11,103.000
2018-07-29 1.040 1.091 0.938 1.070 24,842.790
2018-07-30 1.048 1.063 0.929 1.049 18,400.680
2018-07-31 0.993 1.004 0.924 0.979 20,293.270
2018-08-01 0.951 0.970 0.938 0.956 17,684.910
2018-08-02 0.936 0.956 0.925 0.931 17,328.840
2018-08-03 0.946 0.968 0.919 0.953 18,973.920
2018-08-04 0.929 0.938 0.885 0.907 11,736.480
2018-08-05 0.912 0.929 0.888 0.909 7,259.440
2018-08-06 0.901 0.917 0.864 0.875 25,869.440
2018-08-07 0.817 0.873 0.794 0.838 19,990.590
2018-08-08 0.789 0.797 0.773 0.778 22,460.980
2018-08-09 0.796 0.815 0.742 0.795 13,591.760
2018-08-10 0.725 0.749 0.697 0.731 9,792.800
2018-08-11 0.703 0.724 0.693 0.697 17,551.630
2018-08-12 0.697 0.722 0.693 0.718 11,346.060
2018-08-13 0.641 0.646 0.619 0.636 26,723.030
2018-08-14 0.623 0.648 0.575 0.603 37,021.050
2018-08-15 0.609 0.646 0.599 0.631 9,498.610
2018-08-16 0.643 0.668 0.641 0.663 8,298.490
2018-08-17 0.734 0.743 0.726 0.737 19,591.440
2018-08-18 0.684 0.704 0.664 0.684 21,282.940
2018-08-19 0.695 0.719 0.690 0.718 19,139.860
2018-08-20 0.649 0.657 0.637 0.650 23,094.500
2018-08-21 0.675 0.682 0.664 0.676 15,063.100
2018-08-22 0.650 0.658 0.643 0.655 14,237.390
2018-08-23 0.667 0.676 0.667 0.672 30,162.420
2018-08-24 0.685 0.697 0.678 0.690 10,999.910
2018-08-25 0.680 0.696 0.679 0.686 22,954.020
2018-08-26 0.678 0.693 0.675 0.692 6,491.080
2018-08-27 0.726 0.737 0.721 0.737 19,406.640
2018-08-28 0.756 0.771 0.750 0.758 22,142.710
2018-08-29 0.740 0.753 0.735 0.748 8,504.360
2018-08-30 0.736 0.747 0.733 0.740 17,218.250
2018-08-31 0.734 0.741 0.727 0.734 9,355.140
2018-09-01 0.769 0.784 0.747 0.778 25,234.230
2018-09-02 0.782 0.784 0.773 0.784 10,762.480
2018-09-03 0.768 0.770 0.731 0.770 27,081.520
2018-09-04 0.760 0.784 0.760 0.779 24,038.160
2018-09-05 0.626 0.657 0.582 0.657 27,198.010
2018-09-06 0.661 0.671 0.638 0.656 25,212.100
2018-09-07 0.615 0.645 0.615 0.640 9,521.050
2018-09-08 0.585 0.617 0.560 0.611 13,508.540
2018-09-09 0.609 0.619 0.565 0.611 18,541.070
2018-09-10 0.615 0.621 0.564 0.587 26,070.960
2018-09-11 0.551 0.590 0.535 0.580 15,379.700
2018-09-12 0.573 0.644 0.567 0.603 28,659.370
2018-09-13 0.696 0.707 0.639 0.639 15,419.510
2018-09-14 0.632 0.639 0.610 0.638 20,900.090
2018-09-15 0.676 0.677 0.651 0.667 10,837.830
2018-09-16 0.663 0.704 0.654 0.674 3,490.070
2018-09-17 0.601 0.624 0.546 0.586 22,968.170
2018-09-18 0.623 0.639 0.620 0.630 11,201.150
2018-09-19 0.634 0.670 0.609 0.613 9,120.650
2018-09-20 0.657 0.682 0.645 0.650 15,545.480
2018-09-21 0.717 0.831 0.712 0.753 24,105.080
2018-09-22 0.732 0.774 0.714 0.753 11,900.630
2018-09-23 0.766 0.786 0.760 0.770 7,856.170
2018-09-24 0.718 0.731 0.694 0.709 8,864.120
2018-09-25 0.679 0.719 0.671 0.717 17,431.980
2018-09-26 0.698 0.728 0.679 0.714 28,331.250
2018-09-27 0.766 0.773 0.735 0.740 9,612.510
2018-09-28 0.720 0.745 0.711 0.739 9,589.750
2018-09-29 0.771 0.775 0.721 0.736 22,762.420
2018-09-30 0.739 0.769 0.724 0.735 10,066.900
2018-10-01 0.730 0.750 0.730 0.744 8,072.310
2018-10-02 0.726 0.774 0.710 0.723 11,116.370
2018-10-03 0.705 0.714 0.694 0.714 16,351.280
2018-10-04 0.720 0.726 0.718 0.719 11,950.680
2018-10-05 0.739 0.751 0.738 0.743 8,629.250
2018-10-06 0.732 0.746 0.728 0.737 11,946.140
2018-10-07 0.740 0.749 0.726 0.733 11,544.140
2018-10-08 0.746 0.749 0.732 0.742 13,003.460
2018-10-09 0.730 0.741 0.721 0.730 8,845.580
2018-10-10 0.722 0.724 0.699 0.715 15,518.840
2018-10-11 0.602 0.623 0.596 0.621 25,412.450
2018-10-12 0.640 0.651 0.630 0.643 12,192.000
2018-10-13 0.653 0.663 0.651 0.662 10,976.630
2018-10-14 0.644 0.647 0.634 0.639 8,469.460
2018-10-15 0.689 0.700 0.662 0.668 27,985.570
2018-10-16 0.665 0.678 0.628 0.673 9,675.650
2018-10-17 0.664 0.673 0.603 0.673 9,028.730
2018-10-18 0.656 0.656 0.575 0.652 16,151.060
2018-10-19 0.653 0.657 0.637 0.637 4,278.530
2018-10-20 0.644 0.665 0.641 0.662 8,139.290
2018-10-21 0.661 0.664 0.640 0.640 8,105.420
2018-10-22 0.637 0.640 0.636 0.636 6,823.470
2018-10-23 0.637 0.674 0.620 0.653 16,119.320
2018-10-24 0.650 0.671 0.644 0.671 5,288.530
2018-10-25 0.666 0.666 0.642 0.654 19,178.100
2018-10-26 0.661 0.671 0.651 0.651 1,208.460
2018-10-27 0.649 0.669 0.634 0.634 4,230.060
2018-10-28 0.637 0.672 0.637 0.637 2,748.720
2018-10-29 0.612 0.640 0.612 0.640 512.200
2018-10-30 0.642 0.642 0.613 0.613 3,324.750
2018-10-31 0.618 0.638 0.618 0.619 2,271.090
2018-11-01 0.622 0.645 0.607 0.645 6,648.180
2018-11-02 0.652 0.652 0.567 0.620 111,005.080
2018-11-03 0.615 0.694 0.561 0.652 8,532.980
2018-11-04 0.691 0.846 0.672 0.672 12,009.560
2018-11-05 0.667 0.681 0.663 0.669 10,095.620
2018-11-06 0.700 0.713 0.661 0.685 4,863.720
2018-11-07 0.680 0.741 0.657 0.657 8,631.500
2018-11-08 0.636 0.668 0.636 0.665 1,801.980
2018-11-09 0.659 0.688 0.631 0.668 9,128.810
2018-11-10 0.676 0.676 0.588 0.656 14,305.180
2018-11-11 0.655 0.694 0.643 0.653 1,461.400
2018-11-12 0.650 0.650 0.614 0.644 5,842.750
2018-11-13 0.631 0.644 0.629 0.644 10,586.090
2018-11-14 0.570 0.602 0.557 0.602 7,037.050
2018-11-15 0.598 0.599 0.548 0.563 3,368.390
2018-11-16 0.542 0.547 0.542 0.546 476.500
2018-11-17 0.544 0.567 0.544 0.567 627.960
2018-11-18 0.578 0.609 0.548 0.587 9,610.100
2018-11-19 0.490 0.508 0.446 0.465 4,399.900
2018-11-20 0.410 1.062 0.392 0.446 42,355.240
2018-11-21 0.466 0.475 0.426 0.436 6,251.310
2018-11-22 0.399 0.437 0.399 0.437 16,594.460
2018-11-23 0.432 0.432 0.407 0.421 12,497.730
2018-11-24 0.385 0.395 0.379 0.379 2,386.350
2018-11-25 0.393 0.409 0.374 0.377 13,805.800
2018-11-26 0.351 0.369 0.347 0.369 4,822.690
2018-11-27 0.373 0.398 0.352 0.352 6,381.750
2018-11-28 0.392 0.416 0.392 0.409 11,591.510
2018-11-29 0.391 0.404 0.391 0.398 1,841.030
2018-11-30 0.382 0.389 0.374 0.389 4,490.930
2018-12-01 0.408 0.408 0.397 0.397 1,336.140
2018-12-02 0.389 0.389 0.383 0.383 904.200
2018-12-03 0.357 0.357 0.357 0.357 183.770
2018-12-04 0.362 0.379 0.362 0.379 3,581.500
2018-12-05 0.350 0.350 0.338 0.350 2,489.690
2018-12-06 0.312 0.315 0.299 0.315 20,202.610
2018-12-07 0.326 0.329 0.307 0.317 11,861.670
2018-12-08 0.310 0.310 0.293 0.310 1,715.650
2018-12-09 0.320 0.320 0.302 0.302 2,862.050
2018-12-10 0.290 0.313 0.283 0.299 1,930.280
2018-12-11 0.291 0.304 0.283 0.283 4,019.770
2018-12-12 0.291 0.311 0.289 0.311 837.670
2018-12-13 0.297 0.297 0.275 0.297 4,529.330
2018-12-14 0.289 0.300 0.273 0.289 477.620
2018-12-15 0.290 0.290 0.267 0.269 2,578.980
2018-12-16 0.272 0.283 0.271 0.278 612.410
2018-12-17 0.311 0.363 0.311 0.313 1,299.890
2018-12-18 0.336 0.389 0.336 0.348 1,586.850
2018-12-19 0.342 0.344 0.320 0.320 3,388.800
2018-12-20 0.370 0.390 0.370 0.384 5,387.520
2018-12-21 0.361 0.377 0.350 0.377 5,511.740
2018-12-22 0.408 0.408 0.384 0.384 1,898.330
2018-12-23 0.426 0.426 0.375 0.392 9,865.520
2018-12-24 0.420 0.452 0.395 0.422 14,608.440
2018-12-25 0.392 0.393 0.373 0.373 227.650
2018-12-26 0.378 0.388 0.373 0.388 116.340
2018-12-27 0.341 0.353 0.333 0.339 842.870
2018-12-28 0.405 0.422 0.394 0.399 3,107.430
2018-12-29 0.392 0.434 0.367 0.368 8,153.370
2018-12-30 0.378 0.390 0.378 0.383 268.100
2018-12-31 0.362 0.375 0.356 0.359 2,356.350
2019-01-01 0.384 0.401 0.378 0.385 5,379.160
2019-01-02 0.422 0.440 0.392 0.392 2,512.080
2019-01-03 0.374 0.420 0.374 0.383 9,732.030
2019-01-04 0.400 0.437 0.384 0.398 2,411.270
2019-01-05 0.398 0.398 0.378 0.391 2,192.950
2019-01-06 0.397 0.418 0.385 0.418 2,305.380
2019-01-07 0.401 0.428 0.401 0.405 964.610
2019-01-08 0.403 0.424 0.403 0.424 21.190
2019-01-09 0.424 0.425 0.409 0.425 284.420
2019-01-10 0.359 0.360 0.348 0.360 2,772.000
2019-01-11 0.358 0.358 0.357 0.358 987.250
2019-01-12 0.354 0.354 0.343 0.347 1,439.640
2019-01-13 0.321 0.328 0.317 0.328 2,157.580
2019-01-14 0.365 0.365 0.353 0.365 1,817.700
2019-01-15 0.341 0.341 0.329 0.338 1,389.590
2019-01-16 0.343 0.343 0.334 0.334 578.340
2019-01-17 0.336 0.349 0.336 0.346 4,837.740
2019-01-18 0.337 0.337 0.337 0.337 0.000
2019-01-19 0.349 0.360 0.344 0.360 421.430
2019-01-20 0.342 0.342 0.342 0.342 0.000
2019-01-21 0.337 0.337 0.323 0.335 2,969.870
2019-01-22 0.342 0.342 0.331 0.341 1,423.640
2019-01-23 0.337 0.338 0.326 0.338 12,714.790
2019-01-24 0.338 0.349 0.338 0.349 7,054.200
2019-01-25 0.344 0.357 0.342 0.342 99.180
2019-01-26 0.343 0.343 0.334 0.334 43.420
2019-01-27 0.322 0.346 0.322 0.337 623.080
2019-01-28 0.319 0.319 0.306 0.307 104.380
2019-01-29 0.302 0.322 0.302 0.315 713.920
2019-01-30 0.327 0.336 0.327 0.336 23.490
2019-01-31 0.329 0.329 0.312 0.323 945.800
2019-02-01 0.323 0.326 0.316 0.316 303.460
2019-02-02 0.328 0.342 0.325 0.325 3,722.020
2019-02-03 0.313 0.318 0.311 0.318 763.920
2019-02-04 0.317 0.329 0.309 0.316 645.460
2019-02-05 0.317 0.318 0.310 0.318 432.750
2019-02-06 0.311 0.321 0.305 0.306 439.920
2019-02-07 0.305 0.320 0.305 0.320 22.430
2019-02-08 0.367 0.367 0.338 0.339 2,304.530
2019-02-09 0.339 0.339 0.338 0.338 20.300
2019-02-10 0.356 0.386 0.356 0.370 3,184.580
2019-02-11 0.356 0.362 0.345 0.345 517.200
2019-02-12 0.350 0.377 0.350 0.377 1,492.430
2019-02-13 0.376 0.376 0.349 0.349 1,087.030
2019-02-14 0.345 0.367 0.342 0.343 146.140
2019-02-15 0.346 0.370 0.332 0.332 825.200
2019-02-16 0.335 0.374 0.335 0.346 1,274.880
2019-02-17 0.377 0.378 0.358 0.358 2,754.790
2019-02-18 0.391 0.396 0.382 0.382 4,196.000
2019-02-19 0.377 0.379 0.377 0.377 1,465.420
2019-02-20 0.390 0.401 0.390 0.401 285.100
2019-02-21 0.393 0.396 0.388 0.396 9,927.000
2019-02-22 0.404 0.405 0.391 0.404 1,286.660
2019-02-23 0.432 0.434 0.416 0.434 5,263.040
2019-02-24 0.363 0.364 0.341 0.364 6,064.120
2019-02-25 0.379 0.380 0.369 0.380 5,208.830
2019-02-26 0.374 0.377 0.370 0.377 8,549.610
2019-02-27 0.374 0.380 0.371 0.371 5,234.070
2019-02-28 0.372 0.379 0.372 0.372 1,800.890
2019-03-01 0.372 0.372 0.372 0.372 0.000
2019-03-02 0.365 0.377 0.365 0.377 184.750
2019-03-03 0.369 0.384 0.369 0.384 26.810
2019-03-04 0.370 0.379 0.365 0.371 3,165.260
2019-03-05 0.405 0.405 0.380 0.380 2,634.120
2019-03-06 0.381 0.395 0.381 0.394 85.120
2019-03-07 0.391 0.404 0.391 0.404 2,562.610
2019-03-08 0.395 0.395 0.384 0.395 1,651.930
2019-03-09 0.406 0.406 0.393 0.400 5,521.530
2019-03-10 0.394 0.395 0.388 0.392 420.750
2019-03-11 0.384 0.387 0.380 0.387 184.280
2019-03-12 0.390 0.400 0.368 0.400 5,672.590
2019-03-13 0.396 0.396 0.376 0.393 550.720
2019-03-14 0.393 0.402 0.390 0.402 17,729.400
2019-03-15 0.416 0.416 0.406 0.406 4,171.490
2019-03-16 0.418 0.430 0.415 0.416 9,634.800
2019-03-17 0.410 0.430 0.410 0.430 9,246.810
2019-03-18 0.426 0.427 0.412 0.412 4,447.140
2019-03-19 0.415 0.430 0.415 0.418 7,375.590
2019-03-20 0.420 0.435 0.386 0.435 5,067.040
2019-03-21 0.420 0.420 0.407 0.420 9,385.560
2019-03-22 0.424 0.424 0.413 0.413 502.620
2019-03-23 0.416 0.427 0.416 0.427 8.026
2019-03-24 0.422 0.422 0.416 0.416 161.020
2019-03-25 0.409 0.421 0.409 0.421 4,251.510
2019-03-26 0.422 0.422 0.417 0.417 595.210
2019-03-27 0.435 0.440 0.435 0.440 226.360
2019-03-28 0.435 0.447 0.429 0.447 580.650
2019-03-29 0.466 0.466 0.448 0.448 76.310
2019-03-30 0.445 0.462 0.442 0.442 1,911.470
2019-03-31 0.439 0.448 0.439 0.447 1,850.000
2019-04-01 0.445 0.457 0.437 0.437 1,586.950
2019-04-02 0.508 0.543 0.508 0.509 2,071.270
2019-04-03 0.497 0.556 0.495 0.556 34,190.960
2019-04-04 0.545 0.545 0.528 0.528 202.390
2019-04-05 0.556 0.582 0.549 0.554 740.350
2019-04-06 0.553 0.582 0.553 0.561 201.190
2019-04-07 0.592 0.601 0.540 0.572 12,939.960
2019-04-08 0.590 0.634 0.532 0.579 17,401.410
2019-04-09 0.564 0.583 0.538 0.573 2,215.070
2019-04-10 0.576 0.587 0.568 0.587 6,452.300
2019-04-11 0.547 0.547 0.516 0.516 7,891.480
2019-04-12 0.513 0.545 0.510 0.523 2,790.370
2019-04-13 0.523 0.523 0.520 0.521 267.220
2019-04-14 0.534 0.537 0.533 0.533 58.670
2019-04-15 0.507 0.537 0.507 0.537 363.630
2019-04-16 0.559 0.559 0.535 0.535 180.420
2019-04-17 0.535 0.562 0.535 0.561 289.470
2019-04-18 0.587 0.594 0.557 0.558 1,575.340
2019-04-19 0.556 0.588 0.549 0.549 4,018.790
2019-04-20 0.548 0.548 0.548 0.548 0.000
2019-04-21 0.537 0.537 0.537 0.537 0.000
2019-04-22 0.542 0.542 0.542 0.542 1,491.250
2019-04-23 0.538 0.554 0.538 0.554 47.000
2019-04-24 0.539 0.548 0.539 0.542 69.240
2019-04-25 0.500 0.505 0.491 0.504 1,005.480
2019-04-26 0.516 0.516 0.504 0.507 1,975.030
2019-04-27 0.513 0.519 0.493 0.493 556.170
2019-04-28 0.492 0.504 0.490 0.490 498.770
2019-04-29 0.486 0.497 0.486 0.487 12.030
2019-04-30 0.511 0.521 0.511 0.511 174.170
2019-05-01 0.502 0.524 0.502 0.505 225.930
2019-05-02 0.505 0.532 0.502 0.508 305.880
2019-05-03 0.530 0.530 0.530 0.530 0.000
2019-05-04 0.515 0.515 0.510 0.513 1,403.890
2019-05-05 0.514 0.514 0.514 0.514 0.000
2019-05-06 0.544 0.569 0.523 0.523 9,423.570
2019-05-07 0.508 0.528 0.499 0.511 2,584.490
2019-05-08 0.519 0.529 0.506 0.507 5,906.240
2019-05-09 0.506 0.517 0.383 0.510 11,970.500
2019-05-10 0.514 0.531 0.506 0.531 303.580
2019-05-11 0.593 0.594 0.562 0.594 7,572.280
2019-05-12 0.581 0.581 0.567 0.578 391.880
2019-05-13 0.602 0.605 0.575 0.605 1,220.120
2019-05-14 0.670 0.670 0.635 0.635 7,198.300
2019-05-15 0.727 0.756 0.710 0.710 8,586.380
2019-05-16 0.755 0.799 0.696 0.696 7,878.810
2019-05-17 0.644 0.722 0.644 0.715 11,395.720
2019-05-18 0.683 0.708 0.638 0.661 5,605.420
2019-05-19 0.737 0.789 0.702 0.708 2,210.250
2019-05-20 0.684 0.763 0.684 0.753 11,503.430
2019-05-21 0.762 0.762 0.695 0.701 8,151.270
2019-05-22 0.670 0.704 0.670 0.675 517.990
2019-05-23 0.681 0.722 0.671 0.722 792.720
2019-05-24 0.734 0.734 0.681 0.718 23.050
2019-05-25 0.724 0.739 0.694 0.717 1,882.600
2019-05-26 0.764 0.818 0.742 0.818 6,555.420
2019-05-27 0.829 0.829 0.751 0.758 3,146.680
2019-05-28 0.757 0.797 0.757 0.766 5,771.790
2019-05-29 0.760 0.814 0.758 0.814 4,150.300
2019-05-30 0.768 0.768 0.738 0.738 7,100.590
2019-05-31 0.776 0.807 0.776 0.778 6,351.360
2019-06-01 0.770 0.799 0.770 0.770 6,085.600
2019-06-02 0.784 0.804 0.784 0.785 1,903.220
2019-06-03 0.727 0.754 0.727 0.754 12,710.650
2019-06-04 0.728 0.732 0.703 0.709 2,867.310
2019-06-05 0.724 0.736 0.724 0.727 910.780
2019-06-06 0.737 0.753 0.713 0.713 3,381.590
2019-06-07 0.714 0.756 0.714 0.736 2,324.680
2019-06-08 0.721 0.741 0.717 0.736 15.750
2019-06-09 0.697 0.706 0.674 0.679 5,159.740
2019-06-10 0.727 0.756 0.722 0.726 8,538.670
2019-06-11 0.718 0.739 0.718 0.726 5,087.100
2019-06-12 0.779 0.789 0.773 0.780 6,973.710
2019-06-13 0.756 0.771 0.756 0.771 1,027.640
2019-06-14 0.797 0.814 0.774 0.804 7,509.700
2019-06-15 0.821 0.827 0.790 0.806 6,002.120
2019-06-16 0.804 0.833 0.788 0.809 5,508.410
2019-06-17 0.825 0.850 0.825 0.826 2,066.740
2019-06-18 0.798 0.818 0.777 0.777 12,946.820
2019-06-19 0.791 0.826 0.791 0.809 1,803.910
2019-06-20 0.818 0.835 0.818 0.833 6,932.560
2019-06-21 0.906 0.916 0.880 0.882 4,035.800
2019-06-22 0.922 0.959 0.897 0.898 8,478.870
2019-06-23 0.892 0.892 0.870 0.886 2,895.320
2019-06-24 0.897 0.897 0.860 0.872 16,848.570
2019-06-25 0.887 0.903 0.866 0.897 10,756.360
2019-06-26 0.946 0.946 0.885 0.885 11,369.810
2019-06-27 0.887 0.925 0.875 0.875 1,188.760

Cryptocurrency Converter & Calculator

=