Rank 1652
Metaverse (ETP)
ETP
Just now
$ 1.976 (1.23%)
Mkt. Cap.
$ 149.07 M
Vol. 24H
ETP 1.95 M ($ 4.03 M)
Open 24h
$ 1.952
Low/High 24h
$ 1.951 - $ 2.166
Last trade
ETP 2.000 ( $ 3.952) / Bitfinex
Loading chart ...

Description

Metaverse is a decentralized platform based on blockchain technology. Metaverse is building a web of Smart Properties and establishing an open ecosystem in which digital value can be circulated freely.

ETP is the token used on Metaverse and can be used to measure the value of smart properties in Metaverse or as collateral in financial transactions. ETP is also used to pay transaction and other fees applied on Metaverse.

Facebook

Twitter

Website Live Widget For Metaverse (ETP)

Metaverse (ETP)
1.976 USD (1.23%)
Rank

1652
MARKET CAP

$ 149.07 M
VOLUME (24H)

$ 4.03 M

Historical data for Metaverse (ETP)

Currency in USD
Open/Close in

From: To:

Date Open High Low Close Volume
2017-09-20 2.890 3.100 2.830 2.950 519,930.550
2017-09-21 2.950 3.060 1.380 1.520 2,972,086.050
2017-09-22 1.520 2.020 1.490 1.680 1,764,555.740
2017-09-23 1.680 1.770 1.570 1.640 659,714.790
2017-09-24 1.640 1.710 1.380 1.380 652,320.430
2017-09-25 1.380 1.450 1.130 1.270 1,575,300.220
2017-09-26 1.270 1.300 1.150 1.170 500,030.480
2017-09-27 1.170 1.170 0.900 1.000 1,837,164.170
2017-09-28 1.000 1.270 0.852 1.190 1,327,338.460
2017-09-29 1.190 1.200 0.960 1.120 1,364,949.370
2017-09-30 1.120 1.500 1.060 1.350 2,874,410.530
2017-10-01 1.350 1.420 1.250 1.420 1,201,459.740
2017-10-02 1.420 1.600 1.280 1.330 2,485,888.730
2017-10-03 1.330 1.340 1.060 1.180 1,098,167.490
2017-10-04 1.180 1.230 1.110 1.140 428,026.100
2017-10-05 1.140 1.340 1.090 1.260 1,030,125.820
2017-10-06 1.260 1.330 1.160 1.230 592,768.580
2017-10-07 1.230 1.260 1.160 1.190 301,499.400
2017-10-08 1.190 1.420 1.130 1.380 1,681,535.290
2017-10-09 1.380 1.390 1.200 1.300 1,162,929.510
2017-10-10 1.300 1.470 1.230 1.420 1,347,521.110
2017-10-11 1.420 2.980 1.420 2.720 14,131,234.660
2017-10-12 2.720 3.600 2.200 2.900 13,847,482.680
2017-10-13 2.900 3.480 2.500 3.000 8,118,882.360
2017-10-14 3.000 3.800 2.790 3.670 6,788,502.430
2017-10-15 3.670 5.280 3.390 4.700 13,777,992.020
2017-10-16 4.700 5.500 4.400 4.760 11,829,553.990
2017-10-17 4.750 5.190 3.620 4.620 11,322,642.260
2017-10-18 4.550 5.300 4.440 5.160 6,609,397.410
2017-10-19 5.200 6.310 5.040 5.670 15,508,477.220
2017-10-20 5.640 6.230 4.600 5.030 11,126,503.410
2017-10-21 5.050 5.320 4.220 4.970 7,672,560.520
2017-10-22 4.970 5.590 4.820 5.060 5,304,891.710
2017-10-23 5.060 5.110 4.230 4.670 6,514,427.550
2017-10-24 4.680 5.480 4.650 4.960 8,178,560.430
2017-10-25 4.960 5.040 4.510 4.620 3,854,208.280
2017-10-26 4.610 4.950 4.250 4.340 3,712,992.950
2017-10-27 4.320 4.490 3.810 4.000 8,026,264.230
2017-10-28 4.000 4.250 3.610 4.030 6,317,827.210
2017-10-29 4.030 4.300 3.830 3.960 4,409,465.930
2017-10-30 3.920 4.070 3.720 4.060 3,305,445.530
2017-10-31 4.060 4.600 3.980 4.190 7,352,652.930
2017-11-01 4.190 4.190 3.280 3.460 5,268,788.420
2017-11-02 3.470 3.600 2.760 3.140 7,660,951.760
2017-11-03 3.140 3.740 3.060 3.380 5,070,516.870
2017-11-04 3.380 3.500 2.980 3.140 2,463,001.200
2017-11-05 3.140 3.150 2.900 2.970 2,265,553.600
2017-11-06 2.970 3.360 2.970 3.140 4,984,493.680
2017-11-07 3.140 3.230 3.010 3.030 3,256,390.160
2017-11-08 3.030 3.880 3.010 3.650 8,924,746.220
2017-11-09 3.680 4.100 3.420 3.820 7,246,740.540
2017-11-10 3.780 3.940 3.070 3.230 6,996,336.050
2017-11-11 3.230 3.370 3.000 3.080 4,415,170.470
2017-11-12 3.100 3.320 2.800 2.900 4,887,924.760
2017-11-13 2.900 3.230 2.850 3.080 4,084,279.100
2017-11-14 3.080 3.100 2.920 2.990 3,207,837.150
2017-11-15 2.970 3.550 2.950 3.440 5,616,534.560
2017-11-16 3.440 3.440 3.010 3.090 4,045,356.020
2017-11-17 3.080 3.150 3.020 3.050 2,435,859.480
2017-11-18 3.050 3.420 3.040 3.170 4,107,956.720
2017-11-19 3.170 3.450 3.150 3.250 2,808,342.250
2017-11-20 3.250 3.280 3.150 3.190 2,075,703.580
2017-11-21 3.170 3.840 3.050 3.510 9,927,716.330
2017-11-22 3.510 3.840 3.440 3.710 5,707,946.740
2017-11-23 3.720 4.060 3.660 3.660 8,195,135.440
2017-11-24 3.660 3.750 3.420 3.640 3,553,667.100
2017-11-25 3.640 3.900 3.620 3.830 3,577,672.570
2017-11-26 3.870 3.870 3.620 3.780 34,767.820
2017-11-27 3.790 3.870 3.590 3.700 3,622,793.020
2017-11-28 3.700 3.820 3.640 3.690 3,456,601.150
2017-11-29 3.690 3.890 0.055 2.730 11,848,977.230
2017-11-30 2.670 3.080 2.340 2.600 6,470,945.170
2017-12-01 2.600 3.080 2.510 2.960 3,451,488.750
2017-12-02 2.980 3.180 2.710 2.860 2,985,806.610
2017-12-03 2.860 2.950 2.750 2.840 3,190,456.320
2017-12-04 2.830 2.950 2.740 2.890 2,434,225.850
2017-12-05 2.890 2.930 2.550 2.620 3,594,638.280
2017-12-06 2.620 2.760 2.450 2.620 3,102,768.100
2017-12-07 2.670 2.670 1.930 2.210 4,444,543.050
2017-12-08 2.210 2.550 1.910 2.380 3,507,611.210
2017-12-09 2.410 2.690 2.220 2.370 2,903,731.430
2017-12-10 2.360 2.360 2.050 2.180 1,804,048.440
2017-12-11 2.180 2.660 2.180 2.430 2,564,580.690
2017-12-12 2.400 2.690 2.380 2.580 2,623,076.770
2017-12-13 2.580 3.530 2.400 3.090 11,393,618.300
2017-12-14 3.090 3.700 2.920 3.430 9,733,867.740
2017-12-15 3.430 3.620 3.000 3.290 4,922,413.960
2017-12-16 3.300 3.840 3.290 3.810 7,026,559.120
2017-12-17 3.810 4.380 3.600 3.970 9,016,047.860
2017-12-18 3.970 4.620 3.600 4.320 13,344,219.490
2017-12-19 4.320 4.850 4.050 4.590 15,383,684.510
2017-12-20 4.590 4.610 3.700 4.120 6,630,570.770
2017-12-21 4.120 4.300 3.000 3.530 11,522,745.230
2017-12-22 3.530 3.650 1.350 2.320 15,101,503.430
2017-12-23 2.320 3.150 2.180 2.750 6,195,007.540
2017-12-24 2.750 2.850 2.050 2.510 5,352,463.550
2017-12-25 2.510 3.330 2.440 2.860 7,127,340.700
2017-12-26 2.860 3.640 2.760 3.270 8,540,989.890
2017-12-27 3.270 3.800 3.000 3.270 6,679,075.650
2017-12-28 3.270 3.280 2.430 2.780 6,169,273.800
2017-12-29 2.780 2.990 2.720 2.900 2,905,250.230
2017-12-30 2.900 3.000 2.270 2.450 3,246,578.220
2017-12-31 2.450 2.850 2.450 2.670 1,907,049.910
2018-01-01 2.670 2.990 2.580 2.960 2,141,832.740
2018-01-02 2.960 3.270 2.670 3.110 4,651,812.670
2018-01-03 3.110 3.200 2.850 3.070 4,145,117.020
2018-01-04 3.070 5.850 2.910 5.490 22,832,633.610
2018-01-05 5.490 6.250 4.250 4.520 27,669,091.970
2018-01-06 4.520 5.400 4.450 4.920 8,743,410.380
2018-01-07 4.920 5.370 4.850 5.050 6,101,623.490
2018-01-08 5.050 5.050 3.640 4.560 10,575,807.800
2018-01-09 4.560 4.650 4.140 4.450 4,921,155.320
2018-01-10 4.450 4.570 3.710 4.270 4,951,145.860
2018-01-11 4.270 4.420 3.010 3.600 7,262,230.140
2018-01-12 3.600 4.100 3.380 3.950 4,817,929.660
2018-01-13 3.950 4.500 3.780 4.050 5,642,309.160
2018-01-14 4.050 4.140 3.500 3.750 3,571,928.370
2018-01-15 3.750 4.050 3.680 3.740 1,675,376.520
2018-01-16 3.740 3.780 2.000 2.440 9,170,472.100
2018-01-17 2.440 2.720 1.960 2.540 2,681,625.570
2018-01-18 2.540 2.930 2.350 2.400 2,874,099.060
2018-01-19 2.400 2.660 2.280 2.540 1,687,847.610
2018-01-20 2.540 3.100 2.520 3.040 2,570,370.990
2018-01-21 3.040 3.050 2.320 2.520 2,307,089.590
2018-01-22 2.520 2.630 2.250 2.460 1,607,783.730
2018-01-23 2.460 2.560 2.140 2.350 1,374,308.510
2018-01-24 2.350 2.600 2.310 2.510 1,057,630.710
2018-01-25 2.510 2.580 2.380 2.530 859,986.340
2018-01-26 2.530 3.450 2.300 3.260 8,440,418.110
2018-01-27 3.260 3.450 3.000 3.030 3,528,337.380
2018-01-28 3.030 3.350 3.010 3.150 2,177,823.140
2018-01-29 3.150 3.240 2.810 2.920 1,537,375.760
2018-01-30 2.920 2.980 2.360 2.420 1,649,047.700
2018-01-31 2.420 2.650 2.300 2.580 1,369,230.900
2018-02-01 2.580 2.600 1.850 2.000 2,412,299.860
2018-02-02 2.000 2.100 1.530 1.930 2,390,339.860
2018-02-03 1.930 2.120 1.750 2.050 954,290.670
2018-02-04 2.050 2.070 1.700 1.830 1,006,521.070
2018-02-05 1.830 1.880 1.250 1.360 1,312,387.730
2018-02-06 1.360 1.510 1.030 1.400 1,933,249.550
2018-02-07 1.400 1.580 1.280 1.380 1,092,294.360
2018-02-08 1.380 1.550 1.380 1.460 648,719.080
2018-02-09 1.460 1.580 1.310 1.510 1,431,299.630
2018-02-10 1.510 1.650 1.450 1.550 1,187,903.470
2018-02-11 1.550 1.550 1.370 1.400 661,003.900
2018-02-12 1.400 1.610 1.390 1.550 896,932.900
2018-02-13 1.550 1.590 1.460 1.500 577,103.510
2018-02-14 1.500 1.950 1.500 1.880 1,736,884.730
2018-02-15 1.880 2.030 1.830 1.910 1,613,268.060
2018-02-16 1.910 2.350 1.820 2.270 1,843,102.890
2018-02-17 2.270 2.410 2.210 2.270 1,911,426.830
2018-02-18 2.270 2.320 1.910 2.000 1,715,151.790
2018-02-19 2.000 2.300 1.980 2.150 1,208,153.600
2018-02-20 2.150 2.260 1.720 1.890 2,159,590.030
2018-02-21 1.890 1.940 1.740 1.770 901,516.850
2018-02-22 1.770 1.850 1.540 1.570 1,007,294.500
2018-02-23 1.570 1.760 1.490 1.650 1,201,356.320
2018-02-24 1.650 1.710 1.500 1.580 577,935.180
2018-02-25 1.580 1.680 1.500 1.580 512,547.810
2018-02-26 1.580 1.860 1.450 1.730 1,523,697.980
2018-02-27 1.730 1.830 1.700 1.770 824,946.720
2018-02-28 1.770 1.800 1.560 1.590 1,259,363.500
2018-03-01 1.590 1.750 1.580 1.720 466,991.190
2018-03-02 1.720 1.740 1.620 1.660 417,124.920
2018-03-03 1.660 1.720 1.590 1.630 352,937.580
2018-03-04 1.630 1.650 1.580 1.640 248,660.600
2018-03-05 1.640 1.680 1.610 1.610 276,512.990
2018-03-06 1.610 1.620 1.440 1.470 522,373.050
2018-03-07 1.470 1.490 1.230 1.340 706,281.820
2018-03-08 1.340 1.390 1.180 1.230 527,955.770
2018-03-09 1.230 1.250 1.070 1.230 760,438.270
2018-03-10 1.230 1.270 1.070 1.100 517,401.170
2018-03-11 1.100 1.260 1.080 1.190 473,168.570
2018-03-12 1.190 1.240 1.110 1.120 425,178.300
2018-03-13 1.120 1.140 1.090 1.110 309,540.240
2018-03-14 1.120 1.180 0.889 0.940 547,260.370
2018-03-15 0.940 0.978 0.862 0.880 445,758.030
2018-03-16 0.880 0.933 0.831 0.855 469,877.470
2018-03-17 0.855 0.874 0.724 0.736 526,830.540
2018-03-18 0.736 0.828 0.570 0.778 1,165,007.120
2018-03-19 0.778 0.894 0.776 0.828 1,038,917.830
2018-03-20 0.828 1.070 0.810 0.992 1,526,740.850
2018-03-21 0.992 1.110 0.918 0.939 1,270,522.860
2018-03-22 0.939 1.030 0.890 0.948 880,262.290
2018-03-23 0.948 0.976 0.870 0.976 526,209.840
2018-03-24 0.976 1.140 0.946 0.980 1,419,017.620
2018-03-25 0.980 1.020 0.930 0.955 575,408.700
2018-03-26 0.955 0.970 0.802 0.873 1,108,286.530
2018-03-27 0.873 0.898 0.804 0.820 697,171.700
2018-03-28 0.820 0.853 0.782 0.808 447,981.540
2018-03-29 0.808 0.816 0.647 0.678 962,821.900
2018-03-30 0.678 0.736 0.650 0.695 461,282.400
2018-03-31 0.695 0.742 0.677 0.678 305,841.510
2018-04-01 0.678 0.712 0.563 0.628 710,686.380
2018-04-02 0.628 0.675 0.622 0.640 243,271.430
2018-04-03 0.640 0.714 0.594 0.680 489,997.220
2018-04-04 0.680 0.687 0.576 0.590 355,472.040
2018-04-05 0.590 0.643 0.570 0.610 311,628.960
2018-04-06 0.610 0.626 0.571 0.592 237,007.610
2018-04-07 0.592 0.650 0.584 0.618 313,577.540
2018-04-08 0.618 0.652 0.600 0.618 289,578.600
2018-04-09 0.618 0.652 0.597 0.619 419,046.110
2018-04-10 0.620 0.620 0.600 0.615 143,643.190
2018-04-11 0.615 0.735 0.615 0.722 580,703.240
2018-04-12 0.722 0.826 0.681 0.810 973,986.580
2018-04-13 0.810 0.978 0.790 0.835 1,329,805.450
2018-04-14 0.835 0.940 0.825 0.887 619,853.850
2018-04-15 0.887 1.070 0.887 1.030 966,102.860
2018-04-16 1.030 1.030 0.830 0.931 1,126,746.110
2018-04-17 0.931 1.000 0.883 0.916 760,525.160
2018-04-18 0.916 1.050 0.903 1.010 984,916.120
2018-04-19 1.010 1.090 0.941 1.080 1,284,965.410
2018-04-20 1.080 1.160 0.972 1.140 2,061,065.490
2018-04-21 1.140 1.170 1.020 1.120 1,509,555.140
2018-04-22 1.120 1.150 1.060 1.080 1,016,414.740
2018-04-23 1.080 1.130 1.040 1.110 881,006.090
2018-04-24 1.110 1.270 1.110 1.250 2,215,894.820
2018-04-25 1.250 1.260 0.933 1.000 2,944,808.620
2018-04-26 1.000 1.090 0.981 1.080 870,013.830
2018-04-27 1.080 1.140 1.020 1.050 688,162.430
2018-04-28 1.050 1.160 1.030 1.110 856,877.110
2018-04-29 1.110 1.190 1.080 1.180 816,514.550
2018-04-30 1.180 1.190 1.060 1.080 587,310.060
2018-05-01 1.080 1.120 1.000 1.110 591,854.730
2018-05-02 1.110 1.240 1.060 1.200 1,063,986.560
2018-05-03 1.200 1.310 1.150 1.250 1,268,765.170
2018-05-04 1.250 1.250 1.070 1.150 1,603,206.580
2018-05-05 1.150 1.190 1.110 1.140 765,111.070
2018-05-06 1.140 1.160 1.030 1.100 1,097,055.380
2018-05-07 1.100 1.100 1.030 1.080 536,055.880
2018-05-08 1.080 1.120 1.000 1.040 561,490.540
2018-05-09 1.040 1.040 0.884 0.984 1,172,090.690
2018-05-10 0.984 1.020 0.830 0.860 759,391.230
2018-05-11 0.860 0.910 0.738 0.795 1,355,676.270
2018-05-12 0.795 0.900 0.700 0.855 979,642.230
2018-05-13 0.855 0.940 0.827 0.900 730,575.080
2018-05-14 0.900 0.916 0.780 0.864 827,009.830
2018-05-15 0.864 0.931 0.821 0.838 453,283.280
2018-05-16 0.838 0.855 0.776 0.806 371,637.500
2018-05-17 0.806 0.841 0.734 0.746 466,198.840
2018-05-18 0.746 0.800 0.715 0.790 350,653.110
2018-05-19 0.790 0.825 0.775 0.792 265,541.260
2018-05-20 0.792 0.891 0.788 0.891 303,242.030
2018-05-21 0.891 0.955 0.860 0.860 886,243.880
2018-05-22 0.860 0.880 0.800 0.800 457,346.170
2018-05-23 0.800 0.851 0.726 0.772 532,997.160
2018-05-24 0.772 0.870 0.754 0.829 393,189.040
2018-05-25 0.829 0.853 0.774 0.787 290,292.390
2018-05-26 0.787 0.832 0.782 0.801 189,308.820
2018-05-27 0.801 0.809 0.773 0.795 130,496.170
2018-05-28 0.795 0.816 0.750 0.754 172,513.950
2018-05-29 0.754 0.823 0.750 0.821 163,162.170
2018-05-30 0.821 0.840 0.789 0.794 186,119.430
2018-05-31 0.794 0.934 0.788 0.885 395,114.420
2018-06-01 0.885 0.907 0.840 0.889 271,765.780
2018-06-02 0.889 0.918 0.863 0.908 200,858.940
2018-06-03 0.908 0.920 0.840 0.857 325,424.940
2018-06-04 0.857 0.885 0.817 0.837 265,387.410
2018-06-05 0.837 0.877 0.825 0.850 201,323.420
2018-06-06 0.850 0.882 0.825 0.871 227,986.060
2018-06-07 0.871 0.900 0.807 0.807 163,868.460
2018-06-08 0.807 0.870 0.801 0.854 115,468.880
2018-06-09 0.854 0.869 0.815 0.847 89,943.100
2018-06-10 0.847 0.847 0.721 0.748 539,550.870
2018-06-11 0.748 0.748 0.641 0.700 232,390.040
2018-06-12 0.700 0.730 0.650 0.666 274,933.510
2018-06-13 0.666 0.679 0.607 0.675 303,196.220
2018-06-14 0.675 0.712 0.635 0.694 204,887.970
2018-06-15 0.694 0.695 0.656 0.673 42,000.080
2018-06-16 0.675 0.697 0.650 0.691 26,253.760
2018-06-17 0.691 0.744 0.638 0.659 208,590.500
2018-06-18 0.659 0.719 0.650 0.687 38,827.860
2018-06-19 0.687 0.723 0.686 0.697 104,797.300
2018-06-20 0.697 0.705 0.651 0.677 92,169.160
2018-06-21 0.677 0.680 0.650 0.668 74,902.970
2018-06-22 0.668 0.672 0.600 0.606 219,918.000
2018-06-23 0.606 0.620 0.583 0.596 50,070.500
2018-06-24 0.596 0.613 0.460 0.536 298,044.000
2018-06-25 0.536 0.595 0.532 0.556 87,604.900
2018-06-26 0.556 0.577 0.531 0.531 78,072.830
2018-06-27 0.531 0.534 0.501 0.529 57,227.380
2018-06-28 0.529 0.539 0.482 0.500 70,348.100
2018-06-29 0.500 0.540 0.495 0.540 70,196.820
2018-06-30 0.540 0.600 0.532 0.584 197,057.410
2018-07-01 0.584 0.589 0.551 0.576 44,815.900
2018-07-02 0.576 0.663 0.561 0.630 346,965.700
2018-07-03 0.630 0.654 0.616 0.642 76,058.200
2018-07-04 0.642 0.737 0.616 0.718 435,649.340
2018-07-05 0.718 0.889 0.705 0.761 2,296,236.360
2018-07-06 0.759 0.992 0.758 0.866 1,950,785.900
2018-07-07 0.866 1.240 0.820 1.160 3,032,059.540
2018-07-08 1.160 1.410 1.110 1.290 3,656,986.770
2018-07-09 1.290 1.330 1.120 1.250 2,576,875.070
2018-07-10 1.250 1.370 1.170 1.190 3,424,923.680
2018-07-11 1.190 1.540 1.190 1.540 4,910,797.290
2018-07-12 1.540 1.730 1.380 1.450 5,211,290.470
2018-07-13 1.450 1.500 1.370 1.440 2,600,302.140
2018-07-14 1.440 1.620 1.440 1.540 2,502,012.760
2018-07-15 1.540 1.660 1.340 1.410 4,328,976.580
2018-07-16 1.410 1.640 1.300 1.640 4,600,958.780
2018-07-17 1.640 2.200 1.580 2.010 11,460,128.390
2018-07-18 2.010 2.140 1.920 2.020 4,921,818.090
2018-07-19 2.020 2.060 1.880 1.920 2,913,771.990
2018-07-20 1.920 1.920 1.780 1.840 2,171,253.130
2018-07-21 1.840 1.990 1.820 1.930 2,309,423.380
2018-07-22 1.930 2.050 1.910 2.030 2,419,809.520
2018-07-23 2.030 2.140 1.920 2.050 3,392,707.430
2018-07-24 2.050 2.100 1.820 1.880 2,550,167.120
2018-07-25 1.880 1.930 1.800 1.860 1,367,194.340
2018-07-26 1.860 2.000 1.830 1.940 2,036,323.830
2018-07-27 1.940 2.040 1.900 1.990 3,729,585.190
2018-07-28 1.990 2.070 1.980 1.990 1,443,882.770
2018-07-29 1.990 2.090 1.970 2.080 1,741,237.570
2018-07-30 2.080 2.140 2.040 2.110 1,855,367.250
2018-07-31 2.110 2.190 2.010 2.140 4,102,962.600
2018-08-01 2.140 2.270 2.090 2.240 4,031,685.250
2018-08-02 2.240 2.420 2.230 2.390 6,396,399.860
2018-08-03 2.390 2.600 2.040 2.550 9,637,448.590
2018-08-04 2.550 2.700 2.500 2.570 5,845,067.300
2018-08-05 2.570 2.620 2.450 2.490 2,083,006.890
2018-08-06 2.490 2.600 2.300 2.350 3,325,340.220
2018-08-07 2.350 2.400 2.210 2.350 3,223,519.900
2018-08-08 2.350 2.360 2.160 2.240 2,552,431.610
2018-08-09 2.240 2.470 2.230 2.430 2,038,974.940
2018-08-10 2.430 2.530 2.200 2.430 3,061,495.240
2018-08-11 2.430 2.600 2.370 2.560 3,805,287.900
2018-08-12 2.560 2.610 2.500 2.550 1,004,220.140
2018-08-13 2.550 2.680 2.400 2.580 5,757,414.870
2018-08-14 2.580 2.600 2.080 2.350 6,333,294.330
2018-08-15 2.350 2.750 2.310 2.600 6,870,705.620
2018-08-16 2.600 2.880 2.550 2.810 7,555,360.500
2018-08-17 2.810 3.400 2.730 3.380 10,644,004.210
2018-08-18 3.380 3.410 3.030 3.210 3,886,069.740
2018-08-19 3.210 3.240 3.040 3.130 2,102,947.680
2018-08-20 3.130 3.150 2.910 2.920 2,205,571.370
2018-08-21 2.920 3.000 2.790 2.910 1,685,891.410
2018-08-22 2.910 3.090 2.660 2.760 2,714,719.060
2018-08-23 2.760 2.820 2.690 2.750 815,653.100
2018-08-24 2.750 2.770 2.680 2.710 588,401.250
2018-08-25 2.710 2.750 2.640 2.640 1,091,269.840
2018-08-26 2.640 2.900 2.620 2.860 2,405,993.600
2018-08-27 2.860 2.950 2.770 2.950 1,125,040.380
2018-08-28 2.950 3.240 2.940 3.130 4,898,063.590
2018-08-29 3.130 3.800 3.110 3.520 7,602,118.340
2018-08-30 3.520 3.600 3.290 3.400 3,070,221.530
2018-08-31 3.400 3.490 3.280 3.350 1,312,932.120
2018-09-01 3.350 3.580 3.300 3.510 1,578,594.530
2018-09-02 3.510 3.620 3.200 3.280 2,189,653.970
2018-09-03 3.280 3.280 3.180 3.190 750,365.310
2018-09-04 3.190 3.410 3.180 3.250 2,862,085.270
2018-09-05 3.250 3.440 3.130 3.130 2,218,080.370
2018-09-06 3.130 3.190 3.090 3.140 1,336,358.890
2018-09-07 3.140 3.270 3.110 3.260 2,116,512.870
2018-09-08 3.260 3.280 3.090 3.110 1,043,508.560
2018-09-09 3.110 3.150 3.090 3.110 435,016.820
2018-09-10 3.110 3.390 3.020 3.230 3,691,227.670
2018-09-11 3.230 3.460 3.170 3.220 3,068,295.010
2018-09-12 3.220 3.220 2.990 3.200 2,414,264.000
2018-09-13 3.200 3.290 3.060 3.200 2,345,279.200
2018-09-14 3.200 3.440 3.180 3.400 2,649,617.410
2018-09-15 3.400 3.470 3.360 3.390 665,722.400
2018-09-16 3.390 3.390 3.100 3.280 1,133,998.960
2018-09-17 3.280 3.320 3.080 3.130 1,142,406.740
2018-09-18 3.130 3.200 3.070 3.120 1,019,416.450
2018-09-19 3.120 3.240 2.990 3.070 2,191,366.030
2018-09-20 3.070 3.410 3.040 3.230 1,827,461.800
2018-09-21 3.230 3.670 3.200 3.460 5,754,380.360
2018-09-22 3.460 3.630 3.320 3.410 1,977,324.720
2018-09-23 3.410 3.870 3.410 3.740 6,719,026.100
2018-09-24 3.740 3.820 3.680 3.720 1,961,953.780
2018-09-25 3.720 3.750 3.590 3.630 3,104,688.150
2018-09-26 3.630 3.710 3.540 3.540 1,040,806.840
2018-09-27 3.540 3.550 3.270 3.410 2,248,253.910
2018-09-28 3.410 3.430 3.250 3.260 1,280,887.630
2018-09-29 3.260 3.340 3.250 3.290 571,056.610
2018-09-30 3.290 3.360 3.250 3.340 576,888.980
2018-10-01 3.340 3.430 3.250 3.270 2,382,895.550
2018-10-02 3.270 3.320 3.240 3.250 466,072.310
2018-10-03 3.250 3.290 3.240 3.240 345,857.900
2018-10-04 3.240 3.270 3.240 3.240 225,065.310
2018-10-05 3.240 3.270 3.230 3.240 428,597.310
2018-10-06 3.240 3.330 3.220 3.220 452,298.900
2018-10-07 3.220 3.250 3.210 3.210 422,821.810
2018-10-08 3.210 3.350 3.200 3.300 1,197,739.770
2018-10-09 3.300 3.440 3.290 3.440 1,401,330.040
2018-10-10 3.440 3.470 3.300 3.310 707,227.530
2018-10-11 3.310 3.330 3.170 3.180 1,329,480.450
2018-10-12 3.180 3.310 3.170 3.310 1,564,334.340
2018-10-13 3.310 3.350 3.280 3.350 2,092,797.010
2018-10-14 3.350 3.460 3.300 3.400 3,208,457.470
2018-10-15 3.400 3.480 3.290 3.350 1,779,334.870
2018-10-16 3.350 3.410 3.300 3.350 399,529.440
2018-10-17 3.350 3.390 3.160 3.220 1,630,588.610
2018-10-18 3.220 3.230 3.160 3.170 347,920.250
2018-10-19 3.170 3.200 3.100 3.100 1,071,173.430
2018-10-20 3.100 3.190 3.100 3.190 466,369.080
2018-10-21 3.190 3.300 3.160 3.240 1,260,802.360
2018-10-22 3.240 3.260 3.150 3.200 602,992.830
2018-10-23 3.200 3.270 3.170 3.190 499,970.800
2018-10-24 3.190 3.240 3.170 3.170 193,644.450
2018-10-25 3.170 3.230 3.170 3.170 149,571.820
2018-10-26 3.170 3.230 3.170 3.180 244,412.850
2018-10-27 3.180 3.220 3.160 3.220 308,361.420
2018-10-28 3.220 3.270 3.170 3.180 555,647.880
2018-10-29 3.180 3.210 3.160 3.160 674,316.520
2018-10-30 3.160 3.220 3.160 3.180 518,861.280
2018-10-31 3.180 3.220 3.150 3.190 132,319.060
2018-11-01 3.190 3.190 3.150 3.160 298,584.820
2018-11-02 3.160 3.170 3.140 3.140 424,240.830
2018-11-03 3.140 3.150 3.130 3.130 229,248.560
2018-11-04 3.130 3.160 3.110 3.130 941,976.160
2018-11-05 3.130 3.400 3.110 3.280 791,828.530
2018-11-06 3.280 3.320 3.180 3.230 285,530.620
2018-11-07 3.230 3.370 3.230 3.240 856,726.180
2018-11-08 3.240 3.250 3.120 3.180 158,128.980
2018-11-09 3.180 3.280 3.080 3.100 1,260,020.980
2018-11-10 3.100 3.150 3.080 3.120 129,278.240
2018-11-11 3.120 3.150 3.090 3.110 81,144.910
2018-11-12 3.110 3.120 3.080 3.080 157,302.710
2018-11-13 3.080 3.090 3.070 3.080 462,128.790
2018-11-14 3.080 3.340 2.920 2.950 2,623,498.650
2018-11-15 2.950 3.030 2.830 2.890 1,369,116.110
2018-11-16 2.890 3.000 2.850 2.940 287,711.880
2018-11-17 2.940 2.960 2.830 2.870 242,694.790
2018-11-18 2.870 2.890 2.780 2.820 384,151.860
2018-11-19 2.820 2.830 1.360 1.720 4,694,759.470
2018-11-20 1.720 1.900 0.960 1.240 3,520,624.940
2018-11-21 1.240 1.350 1.220 1.290 543,798.450
2018-11-22 1.290 1.300 1.180 1.200 343,991.790
2018-11-23 1.200 1.210 1.030 1.160 601,667.640
2018-11-24 1.160 1.190 0.735 0.785 1,241,031.340
2018-11-25 0.785 1.000 0.713 0.920 880,491.000
2018-11-26 0.920 1.240 0.900 0.950 1,808,830.210
2018-11-27 0.950 1.100 0.840 0.956 601,818.270
2018-11-28 0.956 1.170 0.919 1.120 896,049.940
2018-11-29 1.120 1.130 1.030 1.050 268,369.060
2018-11-30 1.050 1.080 0.943 0.972 213,388.640
2018-12-01 0.972 1.050 0.950 1.010 143,385.780
2018-12-02 1.010 1.030 0.980 1.010 106,841.900
2018-12-03 1.010 1.010 0.770 0.848 390,587.500
2018-12-04 0.848 0.900 0.815 0.840 154,959.490
2018-12-05 0.840 0.870 0.750 0.751 210,544.350
2018-12-06 0.751 0.837 0.730 0.730 257,449.010
2018-12-07 0.730 0.743 0.564 0.675 515,825.970
2018-12-08 0.675 0.739 0.573 0.623 222,034.230
2018-12-09 0.623 0.673 0.610 0.646 149,480.090
2018-12-10 0.646 0.650 0.601 0.623 98,889.040
2018-12-11 0.623 0.624 0.580 0.590 76,879.550
2018-12-12 0.590 0.637 0.580 0.609 79,127.010
2018-12-13 0.609 0.620 0.546 0.567 123,371.950
2018-12-14 0.567 0.600 0.517 0.540 107,353.400
2018-12-15 0.540 0.575 0.520 0.540 70,515.810
2018-12-16 0.540 0.560 0.531 0.536 113,908.310
2018-12-17 0.536 0.631 0.531 0.591 201,453.680
2018-12-18 0.591 0.650 0.573 0.632 303,642.530
2018-12-19 0.632 0.700 0.610 0.636 370,908.460
2018-12-20 0.636 0.738 0.613 0.704 408,192.240
2018-12-21 0.704 0.738 0.621 0.640 363,514.810
2018-12-22 0.640 0.690 0.600 0.650 216,329.930
2018-12-23 0.650 0.706 0.637 0.662 331,634.620
2018-12-24 0.662 0.720 0.650 0.684 384,369.540
2018-12-25 0.684 0.688 0.610 0.644 206,430.300
2018-12-26 0.644 0.648 0.611 0.633 129,156.220
2018-12-27 0.633 0.636 0.574 0.584 233,085.750
2018-12-28 0.584 0.630 0.562 0.620 181,159.140
2018-12-29 0.620 0.641 0.610 0.617 105,308.390
2018-12-30 0.617 0.627 0.593 0.593 84,825.260
2018-12-31 0.593 0.612 0.582 0.589 79,345.530
2019-01-01 0.589 0.650 0.542 0.648 159,261.880
2019-01-02 0.648 0.650 0.612 0.624 162,848.000
2019-01-03 0.624 0.635 0.582 0.608 77,019.580
2019-01-04 0.608 0.646 0.600 0.618 91,286.870
2019-01-05 0.618 0.663 0.618 0.638 184,725.090
2019-01-06 0.638 0.700 0.635 0.695 123,330.340
2019-01-07 0.695 0.706 0.659 0.670 90,703.460
2019-01-08 0.670 0.677 0.644 0.662 122,231.500
2019-01-09 0.662 0.665 0.630 0.640 111,357.470
2019-01-10 0.640 0.645 0.572 0.572 247,295.320
2019-01-11 0.572 0.585 0.556 0.571 46,140.600
2019-01-12 0.571 0.581 0.560 0.576 20,845.510
2019-01-13 0.576 0.577 0.534 0.553 45,260.040
2019-01-14 0.553 0.603 0.540 0.583 65,981.390
2019-01-15 0.583 0.594 0.576 0.580 28,677.890
2019-01-16 0.580 0.593 0.575 0.587 31,664.920
2019-01-17 0.587 0.606 0.564 0.582 59,147.910
2019-01-18 0.582 0.583 0.564 0.564 26,357.400
2019-01-19 0.564 0.592 0.564 0.584 20,537.520
2019-01-20 0.584 0.589 0.544 0.545 49,607.370
2019-01-21 0.545 0.553 0.542 0.542 28,239.390
2019-01-22 0.542 0.580 0.540 0.563 62,553.490
2019-01-23 0.563 0.572 0.546 0.551 49,015.270
2019-01-24 0.551 0.563 0.548 0.556 28,236.570
2019-01-25 0.556 0.565 0.556 0.562 19,723.310
2019-01-26 0.562 0.567 0.556 0.560 15,629.120
2019-01-27 0.560 0.565 0.546 0.560 24,972.980
2019-01-28 0.560 0.560 0.300 0.416 528,835.370
2019-01-29 0.416 0.435 0.380 0.418 104,250.350
2019-01-30 0.418 0.487 0.408 0.452 153,497.030
2019-01-31 0.452 0.493 0.446 0.460 100,356.780
2019-02-01 0.460 0.510 0.457 0.499 73,370.890
2019-02-02 0.499 0.528 0.483 0.505 78,459.220
2019-02-03 0.505 0.530 0.490 0.493 61,300.670
2019-02-04 0.493 0.592 0.492 0.542 189,687.070
2019-02-05 0.542 0.637 0.535 0.609 265,176.530
2019-02-06 0.609 0.620 0.550 0.564 160,432.970
2019-02-07 0.564 0.591 0.550 0.582 58,749.910
2019-02-08 0.582 0.680 0.568 0.640 223,746.830
2019-02-09 0.640 0.674 0.629 0.652 48,877.280
2019-02-10 0.652 0.655 0.601 0.613 127,029.820
2019-02-11 0.613 0.613 0.531 0.553 184,903.040
2019-02-12 0.553 0.613 0.553 0.593 81,056.760
2019-02-13 0.593 0.599 0.577 0.577 28,194.010
2019-02-14 0.577 0.587 0.568 0.575 15,081.880
2019-02-15 0.575 0.598 0.556 0.570 37,732.100
2019-02-16 0.570 0.582 0.559 0.570 9,138.940
2019-02-17 0.570 0.601 0.570 0.590 28,078.960
2019-02-18 0.590 0.650 0.581 0.630 108,591.100
2019-02-19 0.630 0.643 0.595 0.620 172,606.810
2019-02-20 0.620 0.669 0.618 0.629 63,354.690
2019-02-21 0.629 0.650 0.619 0.625 31,975.220
2019-02-22 0.625 0.650 0.625 0.643 48,077.350
2019-02-23 0.643 0.693 0.633 0.676 103,005.260
2019-02-24 0.676 0.735 0.650 0.650 197,883.710
2019-02-25 0.650 0.690 0.650 0.679 41,157.340
2019-02-26 0.679 0.720 0.670 0.700 90,122.560
2019-02-27 0.700 0.708 0.675 0.699 75,429.090
2019-02-28 0.699 0.710 0.677 0.694 58,114.430
2019-03-01 0.694 0.700 0.677 0.688 18,381.690
2019-03-02 0.688 0.710 0.688 0.688 61,843.200
2019-03-03 0.688 0.750 0.676 0.691 112,938.240
2019-03-04 0.691 0.703 0.500 0.608 392,975.140
2019-03-05 0.608 0.670 0.591 0.655 78,950.820
2019-03-06 0.655 0.680 0.641 0.670 74,483.100
2019-03-07 0.670 0.696 0.633 0.666 71,770.680
2019-03-08 0.666 0.700 0.643 0.671 89,221.320
2019-03-09 0.671 0.725 0.671 0.690 83,609.680
2019-03-10 0.690 0.700 0.653 0.683 39,755.180
2019-03-11 0.683 0.696 0.660 0.667 28,350.180
2019-03-12 0.667 0.699 0.630 0.670 218,519.910
2019-03-13 0.670 0.749 0.662 0.718 285,658.210
2019-03-14 0.718 0.760 0.705 0.752 245,955.850
2019-03-15 0.752 0.771 0.744 0.760 124,831.680
2019-03-16 0.760 0.787 0.735 0.744 90,686.460
2019-03-17 0.744 0.767 0.732 0.750 50,750.840
2019-03-18 0.750 0.761 0.678 0.720 129,585.040
2019-03-19 0.720 0.731 0.709 0.731 28,138.830
2019-03-20 0.731 0.731 0.700 0.719 74,217.710
2019-03-21 0.719 0.730 0.680 0.694 130,576.030
2019-03-22 0.694 0.696 0.678 0.689 47,006.120
2019-03-23 0.689 0.694 0.652 0.687 49,663.950
2019-03-24 0.687 0.692 0.656 0.662 38,602.400
2019-03-25 0.662 0.691 0.661 0.662 51,619.050
2019-03-26 0.662 0.675 0.647 0.672 93,260.350
2019-03-27 0.672 0.712 0.659 0.701 156,607.190
2019-03-28 0.701 0.710 0.668 0.693 211,009.470
2019-03-29 0.693 0.715 0.668 0.694 153,464.360
2019-03-30 0.694 0.719 0.675 0.677 75,003.070
2019-03-31 0.677 0.686 0.671 0.679 45,090.870
2019-04-01 0.679 0.686 0.670 0.670 62,550.700
2019-04-02 0.670 0.950 0.670 0.883 882,251.980
2019-04-03 0.883 1.020 0.767 0.920 1,127,358.640
2019-04-04 0.920 1.010 0.824 0.853 381,819.110
2019-04-05 0.853 0.885 0.827 0.841 276,038.130
2019-04-06 0.841 0.879 0.820 0.839 178,489.900
2019-04-07 0.839 0.890 0.821 0.844 262,031.460
2019-04-08 0.844 0.869 0.814 0.833 272,206.380
2019-04-09 0.833 0.869 0.756 0.770 767,328.340
2019-04-10 0.770 0.796 0.715 0.753 554,546.350
2019-04-11 0.753 0.762 0.700 0.709 289,978.560
2019-04-12 0.709 0.720 0.668 0.671 276,081.210
2019-04-13 0.671 0.674 0.611 0.642 419,654.880
2019-04-14 0.642 0.644 0.601 0.624 340,781.540
2019-04-15 0.624 0.630 0.560 0.580 521,134.340
2019-04-16 0.580 0.640 0.550 0.620 607,934.340
2019-04-17 0.620 0.640 0.618 0.619 91,536.330
2019-04-18 0.619 0.647 0.618 0.647 163,837.930
2019-04-19 0.647 0.662 0.621 0.650 139,291.420
2019-04-20 0.650 0.650 0.622 0.624 126,560.500
2019-04-21 0.624 0.631 0.573 0.615 319,861.260
2019-04-22 0.615 0.640 0.591 0.635 147,840.890
2019-04-23 0.635 0.660 0.580 0.580 169,090.300
2019-04-24 0.580 0.628 0.576 0.590 161,969.360
2019-04-25 0.590 0.617 0.500 0.540 178,514.240
2019-04-26 0.540 0.574 0.500 0.556 136,789.460
2019-04-27 0.556 0.602 0.551 0.582 91,812.340
2019-04-28 0.582 0.606 0.567 0.575 82,326.590
2019-04-29 0.575 0.606 0.571 0.586 51,041.060
2019-04-30 0.586 0.604 0.576 0.603 40,579.550
2019-05-01 0.603 0.614 0.583 0.588 46,355.530
2019-05-02 0.588 0.596 0.570 0.584 80,413.230
2019-05-03 0.584 0.623 0.571 0.601 135,572.460
2019-05-04 0.601 0.614 0.575 0.589 90,052.900
2019-05-05 0.589 0.597 0.576 0.583 36,829.570
2019-05-06 0.583 0.630 0.576 0.606 115,751.990
2019-05-07 0.606 0.655 0.606 0.624 169,691.890
2019-05-08 0.624 0.698 0.612 0.650 177,983.000
2019-05-09 0.650 0.715 0.648 0.700 230,003.540
2019-05-10 0.700 0.785 0.700 0.785 508,277.100
2019-05-11 0.785 0.860 0.740 0.815 473,250.590
2019-05-12 0.815 0.839 0.735 0.741 472,360.630
2019-05-13 0.741 0.808 0.741 0.763 304,629.360
2019-05-14 0.763 0.846 0.750 0.793 508,319.350
2019-05-15 0.793 0.880 0.782 0.844 381,591.790
2019-05-16 0.844 0.940 0.755 0.783 552,615.080
2019-05-17 0.783 0.783 0.653 0.752 292,563.070
2019-05-18 0.752 0.779 0.705 0.737 137,627.840
2019-05-19 0.737 0.826 0.730 0.820 268,736.250
2019-05-20 0.820 0.829 0.737 0.790 221,495.180
2019-05-21 0.790 0.869 0.765 0.819 181,402.600
2019-05-22 0.819 0.825 0.730 0.769 183,099.230
2019-05-23 0.769 0.779 0.700 0.743 197,754.150
2019-05-24 0.743 0.825 0.710 0.776 147,268.910
2019-05-25 0.776 0.880 0.732 0.863 415,032.440
2019-05-26 0.863 1.040 0.801 0.962 649,282.230
2019-05-27 0.962 1.100 0.928 1.050 812,136.620
2019-05-28 1.050 1.230 1.040 1.220 971,400.110
2019-05-29 1.220 1.360 1.170 1.320 1,059,366.840
2019-05-30 1.320 1.360 1.040 1.160 751,979.780
2019-05-31 1.160 1.220 1.130 1.200 150,998.740
2019-06-01 1.200 1.210 1.090 1.170 184,109.820
2019-06-02 1.170 1.180 1.110 1.120 118,486.110
2019-06-03 1.120 1.400 1.100 1.340 1,352,758.970
2019-06-04 1.340 1.350 1.130 1.280 494,705.030
2019-06-05 1.280 1.350 1.160 1.160 251,118.490
2019-06-06 1.160 1.330 1.140 1.270 675,128.550
2019-06-07 1.270 1.470 1.230 1.420 423,266.800
2019-06-08 1.420 1.450 1.350 1.410 299,304.670
2019-06-09 1.410 1.480 1.380 1.410 351,258.410
2019-06-10 1.410 1.670 1.370 1.575 1,068,281.890
2019-06-11 1.575 1.719 1.542 1.668 792,952.650
2019-06-12 1.668 1.768 1.624 1.762 612,913.490
2019-06-13 1.762 1.878 1.632 1.803 897,698.200
2019-06-14 1.803 1.811 1.700 1.790 374,202.580
2019-06-15 1.790 1.811 1.761 1.788 128,202.660
2019-06-16 1.788 1.857 1.780 1.818 229,513.540
2019-06-17 1.818 1.850 1.806 1.822 470,703.860
2019-06-18 1.822 1.980 1.699 1.891 928,636.580
2019-06-19 1.891 2.291 1.890 2.011 4,545,285.310
2019-06-20 2.011 2.015 1.801 1.911 1,434,484.970
2019-06-21 1.911 2.014 1.911 1.989 401,967.500
2019-06-22 1.989 2.019 1.856 1.882 572,622.450
2019-06-23 1.882 1.924 1.813 1.827 232,455.740
2019-06-24 1.827 1.925 1.803 1.896 325,606.860
2019-06-25 1.896 1.979 1.896 1.952 899,099.040
2019-06-26 1.952 2.166 1.951 2.145 4,084,167.850
2019-06-27 2.145 2.217 2.104 2.112 784,697.580

Cryptocurrency Converter & Calculator

=