Rank 718
NEO (NEO)
NEO
Just now
$ 10.210 (-5.46%)
Mkt. Cap.
$ 663.65 M
Vol. 24H
NEO 1.52 M ($ 14.52 M)
Open 24h
$ 10.800
Low/High 24h
$ 8.200 - $ 10.870
Last trade
NEO 15.223 ( $ 155.438) / Bitfinex
Loading chart ...

Description

NEO is a platform in which users can issue and trade assets. NEO has been rebranded from the original 'Antshares'. NEO tokenizes proofs of ownership of an asset and not the asset itself, thus taking into account all of the legal complications and obligations that may come with the transfer of shares, equity and assets.

NEO represent an ownership of the NEO platform and allows users to buy NEO (ANC) and to vote on protocol changes on the NEO blockchain. ANS are 100% premined and issued on the NEO's genesis block.

Facebook

Twitter

Reddit

Code Repositories Github

Website Live Widget For NEO (NEO)

NEO (NEO)
10.210 USD (-5.46%)
Rank

718
MARKET CAP

$ 663.65 M
VOLUME (24H)

$ 14.52 M

Historical data for NEO (NEO)

Currency in USD
Open/Close in

From: To:

Date Open High Low Close Volume
2017-08-05 10.500 15.800 10.210 14.120 2,170,085.320
2017-08-06 14.120 17.250 13.300 15.970 2,340,063.310
2017-08-07 18.200 19.930 17.410 19.490 1,840,059.230
2017-08-08 19.490 20.290 15.680 18.250 5,170,450.880
2017-08-09 18.250 23.000 17.260 22.600 3,816,168.880
2017-08-10 22.600 41.720 21.510 37.600 11,987,790.710
2017-08-11 37.600 40.990 27.750 34.100 13,792,663.980
2017-08-12 34.100 38.560 30.700 37.720 5,043,840.570
2017-08-13 37.720 56.690 35.310 48.500 14,965,636.310
2017-08-14 48.500 54.800 45.400 48.320 11,403,353.700
2017-08-15 48.320 49.500 36.540 47.500 13,185,942.280
2017-08-16 47.500 52.300 44.620 45.990 8,417,712.290
2017-08-17 45.990 46.730 38.630 40.390 11,139,492.600
2017-08-18 40.390 41.760 30.540 38.880 12,339,332.480
2017-08-19 38.880 42.000 34.070 39.820 7,072,540.460
2017-08-20 39.820 41.200 37.990 38.500 3,378,503.500
2017-08-21 38.500 38.690 34.000 35.460 3,771,368.490
2017-08-22 35.460 36.360 31.500 35.600 4,154,705.050
2017-08-23 35.600 44.390 35.110 39.880 7,045,911.890
2017-08-24 39.880 42.280 39.360 41.900 2,245,817.750
2017-08-25 41.900 42.600 39.290 40.310 2,530,672.740
2017-08-26 40.310 40.870 37.000 38.820 1,575,063.610
2017-08-27 38.820 41.130 37.000 40.000 1,786,450.780
2017-08-28 40.000 40.350 37.000 38.500 1,549,664.870
2017-08-29 38.500 38.710 28.100 33.300 7,818,803.670
2017-08-30 33.300 36.020 30.000 33.330 3,867,898.990
2017-08-31 33.330 35.300 32.700 33.060 1,766,185.240
2017-09-01 33.060 33.850 28.700 31.800 4,515,460.250
2017-09-02 31.800 34.090 27.290 31.350 5,412,925.430
2017-09-03 31.350 32.880 28.450 30.810 2,654,754.800
2017-09-04 30.810 30.810 16.500 21.810 16,213,256.190
2017-09-05 21.810 24.500 18.500 23.400 8,145,666.370
2017-09-06 23.400 24.670 20.100 21.300 5,931,400.720
2017-09-07 21.300 34.000 20.210 30.980 17,018,229.870
2017-09-08 30.980 31.300 22.430 25.810 19,386,202.680
2017-09-09 25.810 25.960 22.270 22.600 6,741,323.970
2017-09-10 22.600 24.920 19.630 23.680 9,391,167.920
2017-09-11 23.680 24.540 21.520 21.960 5,312,923.030
2017-09-12 21.960 23.840 19.560 20.870 8,759,410.010
2017-09-13 20.870 21.400 17.640 20.030 8,878,917.780
2017-09-14 20.030 20.840 14.750 15.670 13,695,390.930
2017-09-15 15.670 19.280 13.120 18.720 18,778,973.370
2017-09-16 18.720 23.250 18.230 20.620 15,062,615.050
2017-09-17 20.620 20.620 18.170 19.800 6,088,818.830
2017-09-18 19.800 21.410 19.450 21.070 8,759,345.860
2017-09-19 21.070 21.770 18.890 19.960 9,024,766.470
2017-09-20 19.960 20.530 19.550 19.690 3,627,862.410
2017-09-21 19.690 19.890 16.570 17.260 7,628,628.540
2017-09-22 17.260 19.360 16.970 18.560 5,831,259.770
2017-09-23 18.560 20.620 18.220 20.050 4,085,429.360
2017-09-24 20.050 20.440 19.140 19.650 2,157,644.390
2017-09-25 19.650 27.420 19.590 25.940 26,188,348.950
2017-09-26 25.940 27.380 24.320 26.390 20,942,064.550
2017-09-27 26.390 34.010 26.380 31.820 53,254,433.220
2017-09-28 31.820 32.790 27.590 29.920 34,735,362.790
2017-09-29 29.920 30.460 25.960 28.640 29,841,027.600
2017-09-30 28.640 34.480 28.400 34.320 31,274,419.150
2017-10-01 34.320 35.960 31.840 35.720 26,185,153.570
2017-10-02 35.720 38.950 34.620 36.610 44,397,356.890
2017-10-03 36.610 36.770 31.880 33.570 31,996,711.630
2017-10-04 33.570 35.290 30.100 31.170 23,932,835.260
2017-10-05 31.170 33.630 28.830 32.280 28,374,959.280
2017-10-06 32.280 34.470 32.080 33.490 17,325,037.100
2017-10-07 33.490 36.270 33.160 35.880 12,309,615.060
2017-10-08 35.880 37.240 31.030 32.150 36,154,104.930
2017-10-09 32.150 32.980 26.640 28.960 32,394,393.640
2017-10-10 28.960 31.440 28.030 29.340 12,832,954.300
2017-10-11 29.340 31.280 29.320 30.030 7,735,835.040
2017-10-12 30.030 30.470 27.570 28.230 14,455,715.770
2017-10-13 28.230 29.830 26.700 29.340 19,560,006.310
2017-10-14 29.340 29.550 27.560 27.690 6,503,382.030
2017-10-15 27.690 28.380 27.010 27.870 6,041,511.190
2017-10-16 27.870 29.040 27.040 28.610 7,172,466.030
2017-10-17 28.600 32.560 27.700 31.360 21,072,024.660
2017-10-18 31.360 31.730 28.300 29.660 12,113,914.400
2017-10-19 29.650 30.020 28.520 28.810 5,491,554.590
2017-10-20 28.800 29.630 27.740 27.780 8,274,002.490
2017-10-21 27.720 28.220 25.870 27.120 7,005,535.070
2017-10-22 27.150 29.580 26.970 28.920 7,194,047.990
2017-10-23 28.570 28.620 26.510 27.820 5,810,905.010
2017-10-24 27.840 32.580 27.040 29.950 18,544,417.760
2017-10-25 29.950 30.210 28.510 28.620 5,123,843.810
2017-10-26 28.580 29.280 27.870 28.330 5,203,632.940
2017-10-27 28.330 29.240 28.230 28.880 3,546,992.600
2017-10-28 28.880 28.980 27.170 27.340 3,947,568.100
2017-10-29 27.340 28.540 27.100 27.770 3,955,905.540
2017-10-30 27.710 29.490 27.710 28.790 4,642,865.130
2017-10-31 28.790 31.460 28.310 28.390 14,410,694.250
2017-11-01 28.390 28.520 26.680 26.870 11,254,445.740
2017-11-02 26.740 26.820 22.610 24.620 15,788,535.760
2017-11-03 24.650 26.830 24.300 26.670 6,364,363.270
2017-11-04 26.670 27.670 25.810 26.440 5,300,493.310
2017-11-05 26.440 26.620 25.650 26.240 3,353,477.560
2017-11-06 26.430 26.820 25.950 26.230 2,924,177.600
2017-11-07 26.190 26.650 25.060 26.150 18,066,347.560
2017-11-08 26.150 32.880 25.970 30.100 30,233,160.510
2017-11-09 30.090 33.140 29.200 31.890 25,018,541.800
2017-11-10 31.900 32.450 26.460 27.970 18,038,592.800
2017-11-11 27.970 29.870 27.190 28.390 10,585,391.450
2017-11-12 28.390 28.410 25.040 26.820 16,849,123.600
2017-11-13 26.820 28.730 26.530 28.220 8,661,220.750
2017-11-14 28.210 29.850 27.790 29.590 8,539,408.850
2017-11-15 29.600 30.420 28.130 29.230 8,841,727.330
2017-11-16 29.390 29.890 28.400 28.740 7,123,138.410
2017-11-17 28.740 41.450 28.370 40.200 43,708,896.190
2017-11-18 40.190 48.280 36.060 42.930 87,386,491.170
2017-11-19 42.900 45.550 36.730 40.000 61,616,715.780
2017-11-20 40.000 43.500 35.380 35.520 60,565,617.030
2017-11-21 35.710 37.330 33.470 34.370 41,779,115.700
2017-11-22 34.320 37.240 34.320 36.010 21,421,635.940
2017-11-23 36.010 36.430 34.160 34.670 17,592,208.900
2017-11-24 34.670 35.680 33.380 34.760 15,346,012.880
2017-11-25 34.760 40.040 34.550 38.030 33,883,793.300
2017-11-26 38.030 39.040 36.930 38.010 4,250,013.160
2017-11-27 38.070 41.860 37.820 40.150 26,363,175.280
2017-11-28 40.130 40.140 37.060 37.860 19,314,175.030
2017-11-29 37.860 39.480 19.460 32.270 36,239,462.740
2017-11-30 32.270 34.710 29.370 32.670 23,761,368.630
2017-12-01 32.670 36.330 30.770 35.830 20,167,715.190
2017-12-02 35.820 36.670 34.350 35.030 10,298,101.120
2017-12-03 35.130 39.600 34.840 36.610 22,593,482.010
2017-12-04 36.590 43.190 36.550 41.840 36,208,666.700
2017-12-05 41.860 42.820 38.250 38.430 22,884,401.030
2017-12-06 38.420 38.730 33.920 34.790 19,342,392.530
2017-12-07 34.780 36.870 31.750 34.020 19,103,509.490
2017-12-08 34.030 36.480 31.730 35.240 21,304,821.010
2017-12-09 35.230 38.110 33.820 35.120 20,558,173.580
2017-12-10 35.120 35.170 31.560 32.780 14,753,577.590
2017-12-11 32.760 36.200 32.760 35.600 13,613,376.750
2017-12-12 35.600 39.650 35.060 38.750 26,916,418.730
2017-12-13 38.770 48.410 36.050 44.330 84,644,674.580
2017-12-14 44.330 53.900 44.050 50.110 66,029,095.690
2017-12-15 50.110 51.170 41.420 47.900 39,020,812.620
2017-12-16 47.900 51.820 46.420 49.230 29,440,912.700
2017-12-17 49.230 74.040 48.710 67.070 123,592,628.530
2017-12-18 67.070 83.100 62.040 77.340 126,619,805.070
2017-12-19 77.340 84.110 63.790 69.560 93,341,374.620
2017-12-20 69.570 77.110 60.760 75.580 70,378,854.760
2017-12-21 75.580 78.340 64.950 71.190 46,722,359.340
2017-12-22 71.190 72.870 34.930 54.100 94,770,211.360
2017-12-23 54.100 65.870 53.760 57.060 34,382,158.250
2017-12-24 57.060 58.540 49.050 58.140 31,181,154.050
2017-12-25 58.140 67.470 56.020 65.420 26,338,256.130
2017-12-26 65.420 67.670 60.380 64.940 18,482,100.790
2017-12-27 64.940 69.590 61.690 65.990 24,419,564.660
2017-12-28 65.990 66.360 56.120 64.820 22,318,099.090
2017-12-29 64.840 74.190 62.010 72.750 23,816,112.340
2017-12-30 72.750 73.990 60.460 70.470 36,933,855.390
2017-12-31 70.470 77.390 66.540 74.660 27,088,430.810
2018-01-01 74.660 80.190 71.860 78.090 16,202,027.340
2018-01-02 78.090 98.900 77.920 89.010 63,526,818.580
2018-01-03 89.010 106.360 85.940 104.730 45,012,832.080
2018-01-04 104.730 110.100 92.610 97.930 50,310,180.690
2018-01-05 97.930 106.480 88.940 94.670 36,916,962.660
2018-01-06 94.670 102.820 90.980 100.040 14,442,427.580
2018-01-07 100.040 108.240 98.220 100.710 19,090,429.280
2018-01-08 100.710 107.490 86.180 100.160 29,173,371.270
2018-01-09 100.160 130.910 100.080 126.380 82,354,403.240
2018-01-10 126.380 126.720 106.150 122.520 44,645,429.610
2018-01-11 122.520 124.410 100.070 107.140 41,695,786.980
2018-01-12 107.130 126.390 102.640 123.120 26,775,323.380
2018-01-13 123.090 146.680 122.770 138.440 48,713,062.200
2018-01-14 138.440 168.700 132.610 166.710 72,668,382.680
2018-01-15 166.710 197.560 145.080 188.610 144,930,142.860
2018-01-16 188.610 189.270 103.500 140.900 232,458,357.880
2018-01-17 140.900 154.480 93.420 143.480 186,343,372.750
2018-01-18 143.480 160.180 127.060 139.790 79,282,592.590
2018-01-19 139.790 150.120 130.880 139.190 38,943,815.520
2018-01-20 139.190 157.530 136.340 149.630 42,028,730.620
2018-01-21 149.630 149.830 123.850 131.320 36,670,032.830
2018-01-22 131.320 137.220 109.850 122.620 39,530,101.560
2018-01-23 122.620 129.970 109.370 121.660 27,649,351.300
2018-01-24 121.710 145.920 116.920 137.730 43,525,209.150
2018-01-25 137.730 146.460 133.970 137.260 31,562,447.290
2018-01-26 137.260 141.350 124.270 137.420 28,874,900.910
2018-01-27 137.420 143.130 134.040 140.920 16,445,791.840
2018-01-28 140.920 154.230 139.530 152.930 18,775,018.450
2018-01-29 152.930 167.570 149.980 166.590 48,284,014.900
2018-01-30 166.590 169.020 135.950 143.600 67,979,718.140
2018-01-31 143.600 147.490 131.260 145.740 37,414,174.330
2018-02-01 145.750 147.320 114.130 125.590 47,844,293.360
2018-02-02 125.570 131.770 93.950 121.630 79,912,243.290
2018-02-03 121.630 129.950 107.360 124.490 29,901,510.430
2018-02-04 124.490 124.980 99.400 106.850 33,951,028.070
2018-02-05 106.850 109.250 74.730 82.060 58,267,696.670
2018-02-06 82.060 111.440 64.000 104.670 88,216,252.580
2018-02-07 104.670 119.350 93.770 102.040 72,124,496.040
2018-02-08 102.040 118.090 101.190 110.350 42,421,123.200
2018-02-09 110.340 115.840 104.200 114.730 27,599,493.360
2018-02-10 114.730 120.100 100.650 107.450 46,073,546.100
2018-02-11 107.450 111.420 94.330 101.770 23,653,690.860
2018-02-12 101.770 114.870 101.360 111.490 18,971,066.150
2018-02-13 111.460 113.180 105.640 108.370 11,203,610.350
2018-02-14 108.340 122.320 108.340 122.020 21,079,695.710
2018-02-15 122.020 124.630 115.850 121.170 18,773,321.350
2018-02-16 121.170 128.870 117.850 127.320 16,337,395.540
2018-02-17 127.320 138.410 126.980 134.220 23,196,377.360
2018-02-18 134.210 136.270 120.780 124.970 19,542,358.070
2018-02-19 124.970 137.820 124.080 136.200 23,046,492.580
2018-02-20 136.200 140.890 123.810 125.110 25,831,540.990
2018-02-21 125.110 127.910 114.720 118.160 23,656,397.870
2018-02-22 118.160 125.760 109.430 111.620 21,680,468.990
2018-02-23 111.620 122.610 108.410 119.020 16,177,609.600
2018-02-24 119.020 124.060 111.070 115.560 9,701,303.210
2018-02-25 115.560 118.420 112.750 116.950 6,293,867.180
2018-02-26 116.960 136.920 116.150 134.370 31,697,958.900
2018-02-27 134.410 145.450 130.130 140.190 43,935,726.410
2018-02-28 140.190 144.130 129.300 131.530 36,404,173.560
2018-03-01 131.630 135.000 124.330 128.740 23,511,501.580
2018-03-02 128.740 130.240 121.940 124.000 12,773,889.700
2018-03-03 124.000 128.330 120.680 121.320 12,427,681.520
2018-03-04 121.320 125.030 115.330 119.620 16,417,489.560
2018-03-05 119.620 119.740 110.900 111.670 21,269,106.170
2018-03-06 111.670 114.680 101.530 104.340 26,722,728.230
2018-03-07 104.340 113.620 88.980 100.110 41,785,402.610
2018-03-08 100.100 101.510 89.620 90.760 18,906,392.390
2018-03-09 90.760 94.100 79.430 92.020 29,656,690.230
2018-03-10 92.020 94.480 83.990 84.810 15,078,747.670
2018-03-11 84.800 92.480 81.290 90.620 14,790,874.760
2018-03-12 90.620 92.580 83.180 85.080 16,114,616.370
2018-03-13 85.080 88.420 81.660 83.130 10,564,683.070
2018-03-14 83.130 85.670 68.320 71.450 16,873,759.870
2018-03-15 71.450 72.980 65.000 69.060 22,082,161.680
2018-03-16 69.060 71.880 65.210 67.490 12,221,823.800
2018-03-17 67.490 69.140 60.340 60.750 10,860,757.010
2018-03-18 60.750 67.920 49.230 65.470 37,547,385.290
2018-03-19 65.470 73.770 62.280 72.660 41,073,420.550
2018-03-20 72.660 79.860 66.560 75.590 36,314,117.370
2018-03-21 75.590 78.020 71.070 72.480 20,353,601.350
2018-03-22 72.480 75.210 66.160 69.300 21,328,866.230
2018-03-23 69.300 69.540 63.290 69.150 13,923,733.800
2018-03-24 69.150 70.240 64.720 65.220 9,948,608.660
2018-03-25 65.220 67.640 63.480 65.310 6,624,241.450
2018-03-26 65.310 66.160 55.300 59.150 20,439,050.190
2018-03-27 59.140 61.540 52.200 55.400 24,125,576.890
2018-03-28 55.390 60.350 54.690 57.100 11,142,503.730
2018-03-29 57.100 57.330 50.720 51.770 16,188,069.820
2018-03-30 51.770 53.840 48.580 50.220 14,294,142.170
2018-03-31 50.220 52.890 49.750 50.130 7,609,673.340
2018-04-01 50.120 50.800 45.100 47.410 8,812,616.490
2018-04-02 47.410 50.420 46.800 48.950 7,866,621.480
2018-04-03 48.950 54.300 48.460 53.630 10,729,070.640
2018-04-04 53.630 53.690 46.690 47.650 10,719,096.260
2018-04-05 47.660 48.080 45.540 47.130 7,987,511.760
2018-04-06 47.120 47.660 44.390 45.100 5,141,432.090
2018-04-07 45.100 48.110 44.910 46.570 5,639,201.110
2018-04-08 46.570 49.530 46.430 49.470 4,119,993.030
2018-04-09 49.470 57.570 49.290 52.920 27,640,631.320
2018-04-10 52.920 53.220 48.930 52.780 10,473,031.080
2018-04-11 52.780 59.830 52.300 58.430 18,303,268.920
2018-04-12 58.430 67.740 54.590 67.100 32,823,394.720
2018-04-13 67.100 68.510 61.560 62.270 25,314,478.340
2018-04-14 62.270 66.010 61.760 64.260 8,959,302.550
2018-04-15 64.260 71.030 64.210 70.890 15,585,110.600
2018-04-16 70.890 71.540 64.300 67.100 16,120,363.930
2018-04-17 67.100 70.220 65.540 65.730 11,422,702.270
2018-04-18 65.730 73.790 65.670 73.040 16,258,995.970
2018-04-19 73.040 75.310 70.690 74.090 21,882,561.510
2018-04-20 74.090 79.740 71.730 79.300 25,136,368.020
2018-04-21 79.300 79.690 70.650 74.690 18,299,448.500
2018-04-22 74.690 77.590 72.840 73.740 12,634,328.770
2018-04-23 73.740 78.360 73.480 76.180 11,885,296.680
2018-04-24 76.190 84.700 76.180 82.370 29,041,143.630
2018-04-25 82.370 82.440 68.290 71.430 35,581,976.890
2018-04-26 71.430 77.460 69.460 77.090 16,894,886.450
2018-04-27 77.090 77.670 72.280 72.510 12,383,503.260
2018-04-28 72.510 78.390 72.080 76.730 11,294,142.000
2018-04-29 76.730 92.660 76.010 90.730 55,270,280.080
2018-04-30 90.710 94.730 82.020 84.010 53,838,179.180
2018-05-01 84.010 84.960 78.220 84.000 22,034,331.780
2018-05-02 84.000 85.530 82.070 84.890 17,854,569.100
2018-05-03 84.890 89.980 83.360 87.640 29,254,173.030
2018-05-04 87.640 87.640 82.240 84.330 13,295,210.080
2018-05-05 84.330 86.450 84.190 84.510 9,004,214.400
2018-05-06 84.510 88.410 80.060 83.760 21,094,504.440
2018-05-07 83.760 83.780 75.920 79.030 13,535,586.460
2018-05-08 79.030 81.160 75.480 76.930 8,168,304.150
2018-05-09 76.920 77.240 72.460 76.430 9,124,678.250
2018-05-10 76.430 76.920 69.520 69.780 9,286,310.490
2018-05-11 69.740 70.350 60.830 63.370 25,857,908.180
2018-05-12 63.370 67.430 58.390 64.590 15,648,175.750
2018-05-13 64.590 69.320 62.610 67.230 9,002,271.040
2018-05-14 67.250 69.090 62.380 65.950 13,971,371.890
2018-05-15 65.950 69.170 61.890 63.040 9,668,945.660
2018-05-16 63.040 63.190 59.160 61.600 8,245,573.610
2018-05-17 61.600 63.310 56.640 57.710 8,768,489.540
2018-05-18 57.710 60.620 56.580 59.570 5,318,527.620
2018-05-19 59.570 60.630 57.910 59.060 3,828,093.240
2018-05-20 59.060 63.990 58.610 63.720 6,481,578.580
2018-05-21 63.720 66.500 60.600 62.270 9,391,034.410
2018-05-22 62.270 62.370 56.650 57.030 6,173,870.000
2018-05-23 57.020 57.560 51.270 51.830 10,105,736.830
2018-05-24 51.830 55.240 50.000 55.040 8,675,528.520
2018-05-25 55.040 56.310 51.770 52.890 4,900,545.400
2018-05-26 52.890 54.470 51.580 52.100 3,625,662.000
2018-05-27 52.100 53.070 51.050 52.860 3,261,453.910
2018-05-28 52.860 53.010 47.560 47.810 6,386,806.080
2018-05-29 47.810 53.640 47.510 52.230 7,688,466.660
2018-05-30 52.230 53.520 50.310 51.460 4,283,672.000
2018-05-31 51.460 54.280 50.790 53.040 4,672,140.780
2018-06-01 53.040 56.200 52.930 55.650 7,585,321.490
2018-06-02 55.650 57.560 54.860 56.740 7,528,006.060
2018-06-03 56.740 58.280 55.640 56.410 6,333,671.830
2018-06-04 56.410 57.360 52.270 53.450 6,484,028.460
2018-06-05 53.450 55.020 51.840 54.540 5,506,974.910
2018-06-06 54.610 54.690 52.580 53.810 3,889,144.250
2018-06-07 53.810 54.940 52.940 53.530 3,354,528.400
2018-06-08 53.530 53.840 51.830 52.310 3,052,951.670
2018-06-09 52.310 53.280 50.620 50.770 2,885,901.940
2018-06-10 50.770 50.910 43.810 45.350 10,704,189.200
2018-06-11 45.350 45.680 42.550 45.560 5,297,634.510
2018-06-12 45.620 46.490 40.210 41.250 7,111,306.910
2018-06-13 41.250 41.500 35.760 37.940 9,450,744.450
2018-06-14 37.940 41.960 37.430 40.650 7,791,560.860
2018-06-15 40.650 40.800 37.810 37.870 2,563,157.940
2018-06-16 37.870 38.540 36.400 37.910 2,980,574.050
2018-06-17 37.910 39.720 37.410 38.500 2,977,110.210
2018-06-18 38.500 40.800 36.870 39.530 6,653,946.370
2018-06-19 39.530 41.440 38.740 39.950 3,673,261.020
2018-06-20 39.950 39.950 37.510 38.960 3,748,221.780
2018-06-21 38.960 39.570 37.000 37.630 3,139,820.720
2018-06-22 37.630 37.630 32.130 32.990 8,126,221.340
2018-06-23 32.990 34.730 32.590 33.860 2,412,331.470
2018-06-24 33.860 34.160 28.630 31.120 10,579,694.030
2018-06-25 31.120 32.820 30.560 31.590 2,886,534.040
2018-06-26 31.590 31.690 29.760 30.000 2,795,798.270
2018-06-27 30.000 30.570 29.440 30.390 2,152,506.190
2018-06-28 30.390 30.570 28.080 28.240 2,336,925.900
2018-06-29 28.240 30.170 27.060 29.590 4,877,737.160
2018-06-30 29.590 32.090 29.570 30.900 6,080,560.870
2018-07-01 30.900 31.600 29.900 31.330 4,272,648.440
2018-07-02 31.330 37.200 31.050 36.190 16,967,653.650
2018-07-03 36.190 38.860 35.410 35.810 21,055,958.440
2018-07-04 35.810 48.430 34.870 40.580 34,800,950.520
2018-07-05 40.580 43.530 39.180 40.180 28,361,343.320
2018-07-06 40.180 40.400 36.660 37.550 13,107,114.550
2018-07-07 37.550 38.860 36.180 38.730 5,436,137.830
2018-07-08 38.730 40.990 38.660 39.010 12,281,065.090
2018-07-09 39.010 39.250 36.170 36.290 9,296,711.220
2018-07-10 36.290 36.780 32.570 33.260 14,901,355.770
2018-07-11 33.260 34.730 31.910 33.830 6,899,774.710
2018-07-12 33.830 33.860 30.310 32.170 8,190,629.900
2018-07-13 32.170 34.370 31.880 33.090 9,553,121.590
2018-07-14 33.090 33.630 31.500 32.480 3,010,567.270
2018-07-15 32.480 33.950 32.110 33.620 4,154,201.170
2018-07-16 33.620 37.240 33.000 36.740 9,474,064.690
2018-07-17 36.740 40.260 35.690 39.330 12,203,669.510
2018-07-18 39.330 40.810 36.660 37.510 12,036,356.460
2018-07-19 37.510 38.200 35.650 35.960 6,078,003.500
2018-07-20 35.960 35.960 32.820 33.170 8,103,046.950
2018-07-21 33.170 35.320 31.790 34.090 5,312,969.680
2018-07-22 34.090 34.860 32.540 33.150 4,281,087.450
2018-07-23 33.150 34.680 32.000 32.100 6,212,235.680
2018-07-24 32.100 35.750 31.200 33.790 9,796,833.840
2018-07-25 33.790 35.500 33.500 34.160 5,213,956.000
2018-07-26 34.160 35.670 32.730 33.100 5,093,548.150
2018-07-27 33.100 33.910 32.210 33.360 3,844,824.340
2018-07-28 33.360 34.060 32.620 34.050 1,847,666.530
2018-07-29 34.050 34.320 33.170 33.480 2,160,362.300
2018-07-30 33.480 33.500 31.370 31.950 3,455,527.760
2018-07-31 31.950 32.090 29.200 29.690 5,506,032.050
2018-08-01 29.690 30.290 28.530 29.740 4,973,867.180
2018-08-02 29.740 29.970 27.800 28.240 2,797,080.010
2018-08-03 28.240 28.580 26.630 27.910 4,446,556.270
2018-08-04 27.910 28.760 26.150 26.720 4,074,494.920
2018-08-05 26.720 28.100 26.170 27.680 2,985,236.330
2018-08-06 27.680 28.310 25.670 26.170 4,079,885.130
2018-08-07 26.170 27.880 24.760 25.100 9,055,964.700
2018-08-08 25.100 25.100 20.960 21.840 9,449,228.850
2018-08-09 21.840 22.910 20.790 22.290 5,111,809.370
2018-08-10 22.290 22.670 19.270 19.760 5,696,159.950
2018-08-11 19.760 19.820 17.200 18.390 9,740,082.720
2018-08-12 18.390 19.310 18.050 18.520 5,196,895.900
2018-08-13 18.520 18.940 15.600 15.650 4,879,363.590
2018-08-14 15.650 16.260 13.680 16.070 13,033,471.830
2018-08-15 16.070 17.740 15.520 15.630 11,823,506.580
2018-08-16 15.630 17.360 15.380 16.050 8,044,247.580
2018-08-17 16.050 20.800 15.910 20.650 14,045,230.160
2018-08-18 20.650 20.980 17.590 19.160 11,578,280.420
2018-08-19 19.160 20.980 17.780 19.810 9,856,091.520
2018-08-20 19.810 20.290 16.480 17.100 9,810,660.090
2018-08-21 17.100 18.230 16.960 17.800 5,262,298.310
2018-08-22 17.800 19.400 15.810 16.450 10,623,995.090
2018-08-23 16.450 17.790 16.410 17.740 5,459,799.950
2018-08-24 17.740 17.890 16.930 17.720 4,263,687.080
2018-08-25 17.720 18.310 17.220 17.640 3,810,204.660
2018-08-26 17.640 17.720 16.720 17.540 3,540,442.540
2018-08-27 17.540 20.870 17.200 20.700 11,019,162.450
2018-08-28 20.700 21.820 19.710 21.290 10,165,132.790
2018-08-29 21.290 21.440 19.040 19.750 10,043,286.390
2018-08-30 19.750 20.110 18.360 19.550 7,059,344.720
2018-08-31 19.550 20.400 18.860 20.110 4,904,381.030
2018-09-01 20.110 23.210 20.060 22.560 9,323,567.680
2018-09-02 22.560 23.350 21.370 22.100 11,136,465.530
2018-09-03 22.100 23.700 21.060 22.950 9,581,005.550
2018-09-04 22.950 25.300 22.290 24.190 12,358,473.790
2018-09-05 24.190 24.870 19.030 19.350 27,047,916.600
2018-09-06 19.350 20.490 18.010 20.430 20,456,505.160
2018-09-07 20.430 20.840 18.700 19.520 10,671,460.890
2018-09-08 19.520 20.170 17.630 17.880 8,824,393.560
2018-09-09 17.880 19.430 17.460 18.420 8,456,360.470
2018-09-10 18.420 19.040 18.150 18.510 7,357,692.600
2018-09-11 18.510 18.800 16.900 17.750 7,312,014.990
2018-09-12 17.750 17.800 16.150 17.660 7,302,014.410
2018-09-13 17.660 18.780 17.530 18.220 9,213,045.720
2018-09-14 18.220 18.770 17.620 17.790 7,271,955.840
2018-09-15 17.790 18.490 17.720 18.000 4,169,143.440
2018-09-16 18.000 18.150 17.230 17.990 4,755,194.040
2018-09-17 17.990 18.370 16.180 16.580 10,026,619.120
2018-09-18 16.580 17.550 16.290 16.890 6,035,260.450
2018-09-19 16.890 17.610 16.230 17.120 7,403,515.580
2018-09-20 17.120 18.660 17.050 18.220 6,546,949.080
2018-09-21 18.220 20.360 17.560 19.860 17,132,200.830
2018-09-22 19.860 20.260 18.380 18.850 7,496,218.010
2018-09-23 18.850 20.800 18.530 19.560 10,523,342.100
2018-09-24 19.560 19.670 18.100 18.450 8,217,248.030
2018-09-25 18.450 18.460 17.080 18.180 6,830,939.490
2018-09-26 18.180 18.730 17.410 17.790 5,614,634.080
2018-09-27 17.790 19.370 17.490 19.030 7,899,191.940
2018-09-28 19.030 20.670 18.720 19.270 12,784,867.830
2018-09-29 19.270 19.460 18.360 19.210 4,056,886.590
2018-09-30 19.210 19.370 18.380 18.970 5,327,877.950
2018-10-01 18.970 19.180 18.190 18.720 3,440,459.170
2018-10-02 18.720 18.940 17.950 18.530 3,437,019.960
2018-10-03 18.530 18.550 17.660 18.000 3,184,126.430
2018-10-04 18.000 18.460 17.930 18.010 2,004,700.990
2018-10-05 18.010 18.300 17.780 18.220 1,960,122.110
2018-10-06 18.220 18.700 17.760 17.950 3,781,899.440
2018-10-07 17.950 18.290 17.920 18.230 1,517,194.310
2018-10-08 18.230 18.900 18.110 18.550 3,418,850.850
2018-10-09 18.550 18.580 18.060 18.350 2,002,116.630
2018-10-10 18.350 18.400 17.830 18.280 2,230,975.250
2018-10-11 18.280 18.340 15.400 15.520 8,445,316.200
2018-10-12 15.520 16.250 15.260 15.710 2,919,460.150
2018-10-13 15.710 16.140 15.700 15.980 2,174,340.610
2018-10-14 15.980 16.550 15.700 15.840 3,335,541.150
2018-10-15 15.840 18.890 15.520 16.660 10,697,810.000
2018-10-16 16.660 17.000 16.410 16.870 1,669,402.700
2018-10-17 16.870 17.360 16.730 17.170 2,960,052.020
2018-10-18 17.170 18.070 16.750 16.910 6,488,070.600
2018-10-19 16.910 17.020 16.500 16.760 1,744,213.320
2018-10-20 16.760 17.100 16.600 16.910 1,041,530.610
2018-10-21 16.910 17.190 16.770 16.790 1,270,578.140
2018-10-22 16.790 17.380 16.550 17.040 2,441,585.470
2018-10-23 17.040 17.080 16.650 16.850 1,322,058.250
2018-10-24 16.850 17.130 16.770 16.910 1,726,376.880
2018-10-25 16.910 16.930 16.660 16.750 698,715.270
2018-10-26 16.750 16.790 16.140 16.420 2,076,757.160
2018-10-27 16.420 16.530 15.960 16.120 1,264,354.020
2018-10-28 16.120 16.310 16.110 16.240 705,891.280
2018-10-29 16.240 16.270 15.000 15.440 2,123,658.720
2018-10-30 15.440 15.560 15.150 15.280 713,539.700
2018-10-31 15.280 15.530 14.680 15.490 2,474,872.600
2018-11-01 15.490 15.950 15.330 15.850 1,278,740.370
2018-11-02 15.850 16.390 15.850 16.300 2,336,306.760
2018-11-03 16.300 16.320 15.900 16.010 1,106,894.240
2018-11-04 16.010 17.210 15.790 16.890 3,875,772.850
2018-11-05 16.890 16.900 16.250 16.420 2,842,608.260
2018-11-06 16.420 17.170 16.390 17.100 2,546,423.430
2018-11-07 17.100 17.610 16.600 16.820 2,816,786.340
2018-11-08 16.820 16.880 16.330 16.410 1,941,448.470
2018-11-09 16.410 16.550 15.910 16.010 1,463,038.470
2018-11-10 16.010 16.370 15.910 15.960 904,295.850
2018-11-11 15.960 16.320 15.460 16.250 2,148,480.740
2018-11-12 16.250 16.350 15.680 15.940 1,654,796.760
2018-11-13 15.940 15.940 15.510 15.590 1,812,637.250
2018-11-14 15.590 15.600 12.520 13.850 8,930,686.030
2018-11-15 13.850 14.010 12.240 13.240 5,764,197.540
2018-11-16 13.240 13.340 12.630 12.900 1,611,711.580
2018-11-17 12.900 12.900 12.470 12.580 1,228,140.100
2018-11-18 12.580 12.840 12.480 12.680 1,341,369.490
2018-11-19 12.680 12.680 10.050 10.220 10,916,754.000
2018-11-20 10.220 10.590 8.200 9.220 8,168,993.230

Cryptocurrency Converter & Calculator

=