Rank 1432
Binance Coin (BNB)
BNB
Just now
$ 7.890 (0%)
Mkt. Cap.
$ 1.49 B
Vol. 24H
BNB 4,784.402 ($ 40,278.940)
Open 24h
$ 7.890
Low/High 24h
$ 7.890 - $ 7.890
Last trade
BNB 12.349 ( $ 97.250) / Coinsbit
Loading chart ...

About BNB

The Binance Coin is an Ethereum-based token that allows users to receive a discount for any fees on the Binance platform, a pure cryptocurrency exchange that plans to create a decentralized exchange for blockchain assets. BNB also gives users access to special features and will be used to power the upcoming decentralized exchange.

Facebook

Twitter

Reddit

Website Live Widget For Binance Coin (BNB)

Binance Coin (BNB)
7.890 USD (0%)
Rank

1432
MARKET CAP

$ 1.49 B
VOLUME (24H)

$ 40,278.940

Historical data for Binance Coin (BNB)

Currency in USD
Open/Close in

From: To:

Date Open High Low Close Volume
2017-08-14 2.990 3.290 1.200 1.590 1,712.370
2017-08-15 1.520 1.520 1.090 1.430 2,950.550
2017-08-16 1.500 2.260 1.340 2.260 2,963.310
2017-08-17 2.250 2.250 1.200 1.930 1,753.660
2017-08-18 1.880 1.880 1.880 1.880 0.000
2017-08-19 1.890 1.890 1.890 1.890 0.000
2017-08-20 1.920 1.920 1.920 1.920 0.000
2017-08-21 2.070 2.070 2.070 2.070 0.000
2017-08-22 2.020 2.020 2.020 2.020 0.000
2017-08-23 2.040 2.040 2.040 2.040 0.000
2017-08-24 2.790 2.830 2.270 2.410 20,965.890
2017-08-25 2.450 3.270 2.390 2.570 17,431.000
2017-08-26 2.590 2.660 2.130 2.460 10,561.170
2017-08-27 2.570 2.570 1.670 1.930 9,860.970
2017-08-28 1.930 2.360 1.840 1.880 3,472.720
2017-08-29 2.010 2.230 1.940 2.090 8,257.880
2017-08-30 2.150 3.260 2.010 2.260 15,662.770
2017-08-31 2.290 2.660 2.070 2.100 5,383.460
2017-09-01 2.110 2.540 2.080 2.350 5,442.840
2017-09-02 2.110 2.810 1.860 2.030 9,686.860
2017-09-03 2.040 2.910 1.620 1.820 15,106.950
2017-09-04 1.570 1.570 0.796 1.350 22,799.100
2017-09-05 1.410 1.410 0.874 1.020 8,816.590
2017-09-06 1.080 32.540 0.180 0.983 19,509.290
2017-09-07 0.973 3.220 0.973 1.380 335,161.910
2017-09-08 1.260 1.320 0.966 1.010 3,029,280.380
2017-09-09 1.010 1.030 0.881 0.959 1,139,473.210
2017-09-10 0.945 1.020 0.907 0.943 900,623.550
2017-09-11 0.939 1.100 0.924 1.010 1,082,974.650
2017-09-12 1.000 1.170 0.988 1.050 1,789,149.880
2017-09-13 0.981 0.981 0.885 0.936 798,087.940
2017-09-14 0.757 0.768 0.647 0.670 874,994.440
2017-09-15 0.779 0.865 0.662 0.812 1,263,581.730
2017-09-16 0.796 0.901 0.748 0.804 804,241.460
2017-09-17 0.817 0.833 0.775 0.784 483,307.200
2017-09-18 0.903 0.952 0.855 0.897 640,995.790
2017-09-19 0.854 0.874 0.780 0.801 585,838.650
2017-09-20 0.803 0.830 0.741 0.746 411,067.940
2017-09-21 0.679 0.722 0.666 0.691 373,282.910
2017-09-22 0.705 0.728 0.687 0.715 393,702.510
2017-09-23 0.778 0.813 0.767 0.770 382,642.000
2017-09-24 0.761 0.784 0.736 0.778 499,423.850
2017-09-25 0.812 0.939 0.797 0.918 666,744.090
2017-09-26 0.899 0.919 0.840 0.859 790,268.740
2017-09-27 0.923 1.230 0.904 1.150 1,223,125.430
2017-09-28 1.130 1.450 1.100 1.370 2,260,237.970
2017-09-29 1.320 1.340 1.150 1.250 1,233,307.830
2017-09-30 1.300 1.330 1.230 1.280 882,843.850
2017-10-01 1.280 1.550 1.260 1.520 1,179,247.480
2017-10-02 1.490 2.000 1.480 1.970 2,616,957.280
2017-10-03 1.940 1.990 1.690 1.840 1,872,097.030
2017-10-04 1.840 1.850 1.500 1.620 1,145,669.570
2017-10-05 1.640 1.740 1.440 1.670 1,032,711.920
2017-10-06 1.750 1.800 1.560 1.560 873,009.170
2017-10-07 1.570 1.630 1.500 1.570 678,961.630
2017-10-08 1.560 1.610 1.220 1.220 929,066.990
2017-10-09 1.170 147.520 1.170 1.430 1,842,332.410
2017-10-10 1.430 1.490 1.340 1.420 1,123,961.280
2017-10-11 1.440 1.470 1.360 1.440 769,465.080
2017-10-12 1.440 1.440 1.280 1.340 776,086.370
2017-10-13 1.500 1.520 1.270 1.500 1,497,196.230
2017-10-14 1.510 1.520 1.290 1.510 512,127.920
2017-10-15 1.500 1.670 1.400 1.550 998,652.410
2017-10-16 1.540 1.560 1.340 1.440 461,529.710
2017-10-17 1.360 1.390 1.320 1.390 237,582.570
2017-10-18 1.370 1.410 1.310 1.330 333,867.800
2017-10-19 1.310 1.350 1.250 1.260 383,148.260
2017-10-20 1.250 194.970 1.220 1.220 274,137.330
2017-10-21 1.210 1.250 1.200 1.240 234,872.120
2017-10-22 1.220 46.190 1.180 1.220 265,934.830
2017-10-23 1.180 1.240 1.140 1.200 389,025.880
2017-10-24 1.250 1.330 1.130 1.250 1,049,326.290
2017-10-25 1.240 1.260 1.190 1.260 426,399.900
2017-10-26 1.260 1.260 1.140 1.220 320,277.500
2017-10-27 1.220 1.220 1.110 1.180 402,588.280
2017-10-28 1.190 1.200 1.140 1.180 140,008.620
2017-10-29 1.230 1.240 1.160 1.230 301,115.540
2017-10-30 1.240 1.360 1.170 1.330 462,401.340
2017-10-31 1.320 1.380 1.250 1.330 467,198.020
2017-11-01 1.270 1.290 1.200 1.270 378,299.570
2017-11-02 1.250 1.380 1.190 1.300 849,711.360
2017-11-03 1.390 1.490 1.370 1.460 489,119.680
2017-11-04 1.440 1.690 1.380 1.640 999,479.210
2017-11-05 1.620 1.620 1.450 1.520 434,361.340
2017-11-06 1.520 1.690 1.460 1.570 826,001.380
2017-11-07 1.550 1.820 1.500 1.790 948,328.220
2017-11-08 1.890 2.040 1.770 2.030 2,144,729.710
2017-11-09 2.110 2.130 1.950 2.050 1,420,804.710
2017-11-10 1.910 1.910 1.660 1.830 1,370,586.110
2017-11-11 1.930 2.010 1.660 1.680 828,210.030
2017-11-12 1.640 1.710 1.460 1.540 1,941,365.520
2017-11-13 1.590 1.720 1.540 1.700 661,965.350
2017-11-14 1.800 1.830 1.560 1.560 718,353.460
2017-11-15 1.540 1.640 1.480 1.550 1,129,654.860
2017-11-16 1.550 1.720 1.530 1.570 1,030,100.270
2017-11-17 1.580 1.600 1.490 1.510 645,064.180
2017-11-18 1.580 1.700 1.560 1.660 615,987.440
2017-11-19 1.690 1.740 1.570 1.610 589,512.670
2017-11-20 1.670 1.670 1.590 1.610 671,473.310
2017-11-21 1.600 1.630 1.530 1.590 602,848.930
2017-11-22 1.680 1.690 1.580 1.610 960,447.640
2017-11-23 1.720 1.730 1.480 1.560 831,863.040
2017-11-24 1.820 2.050 1.670 1.720 1,169,123.040
2017-11-25 1.690 1.960 1.630 1.890 1,116,210.900
2017-11-26 1.920 2.000 1.810 1.870 760,132.200
2017-11-27 1.890 1.950 1.750 1.950 818,700.050
2017-11-28 1.910 1.950 1.750 1.920 886,547.190
2017-11-29 1.760 1.840 1.500 1.780 4,629,190.230
2017-11-30 1.810 2.020 1.770 1.980 2,257,627.110
2017-12-01 2.100 2.180 2.020 2.070 1,002,623.270
2017-12-02 2.050 2.080 2.000 2.080 529,421.730
2017-12-03 2.100 2.400 2.080 2.270 1,115,754.530
2017-12-04 2.310 2.590 2.290 2.570 1,703,658.710
2017-12-05 2.480 2.690 2.450 2.580 1,802,728.920
2017-12-06 2.400 2.650 2.320 2.580 2,528,433.540
2017-12-07 2.580 2.960 2.430 2.750 2,082,383.990
2017-12-08 2.950 2.970 2.320 2.850 1,938,595.280
2017-12-09 2.970 2.990 2.370 2.700 1,120,509.070
2017-12-10 2.490 2.610 2.260 2.510 805,153.460
2017-12-11 2.890 3.130 2.660 2.720 1,182,088.040
2017-12-12 3.420 3.710 2.650 2.680 2,022,384.840
2017-12-13 2.880 3.180 2.660 2.780 2,179,932.500
2017-12-14 2.750 3.240 2.590 3.200 4,791,812.930
2017-12-15 3.160 331.050 3.150 4.160 4,266,514.680
2017-12-16 4.210 4.780 3.800 4.700 4,164,838.210
2017-12-17 4.810 6.860 4.790 6.090 7,438,034.780
2017-12-18 6.680 6.760 5.420 6.040 6,193,631.630
2017-12-19 6.240 6.440 5.540 5.780 8,945,720.330
2017-12-20 5.710 5.830 5.010 5.230 3,249,147.280
2017-12-21 5.170 5.570 4.870 5.210 3,830,657.710
2017-12-22 4.340 4.530 3.950 4.480 3,053,684.480
2017-12-23 4.770 4.980 4.460 4.890 2,459,151.120
2017-12-24 4.720 5.620 4.350 5.330 2,692,982.070
2017-12-25 5.700 7.040 5.420 6.540 5,703,668.660
2017-12-26 6.820 11.110 6.660 9.330 12,374,340.000
2017-12-27 9.190 11.040 8.370 10.110 12,968,781.650
2017-12-28 9.780 9.960 8.350 9.340 8,539,337.190
2017-12-29 9.670 9.760 8.560 8.800 5,984,977.150
2017-12-30 8.210 8.430 7.390 7.780 5,811,905.690
2017-12-31 8.320 9.070 8.170 8.620 5,409,000.950
2018-01-01 8.790 8.820 8.100 8.370 4,260,395.030
2018-01-02 9.630 9.660 8.150 8.780 7,996,983.800
2018-01-03 9.590 9.760 8.850 9.450 7,712,866.130
2018-01-04 9.490 9.680 8.270 9.140 12,808,656.070
2018-01-05 9.430 17.410 8.740 14.990 38,001,917.990
2018-01-06 15.650 23.830 14.790 22.740 58,831,238.650
2018-01-07 25.180 25.260 18.280 18.470 24,763,485.160
2018-01-08 18.700 19.030 15.680 18.090 25,787,410.230
2018-01-09 20.540 21.970 16.240 17.400 20,468,640.340
2018-01-10 16.920 17.620 14.080 17.540 20,678,302.050
2018-01-11 15.950 22.790 14.390 21.370 55,171,958.180
2018-01-12 23.420 26.100 19.370 22.300 50,385,821.750
2018-01-13 24.510 24.820 20.790 22.020 25,897,463.930
2018-01-14 21.630 21.940 19.920 20.730 14,443,915.650
2018-01-15 19.500 23.020 18.800 19.650 29,262,496.840
2018-01-16 16.040 16.120 9.310 13.840 32,625,243.750
2018-01-17 13.520 15.180 12.400 14.470 26,361,632.080
2018-01-18 14.330 15.300 13.680 14.270 18,492,690.210
2018-01-19 14.620 15.460 14.210 15.020 10,863,503.980
2018-01-20 16.660 16.750 15.650 16.110 11,315,766.460
2018-01-21 14.700 14.920 13.460 14.120 8,959,831.740
2018-01-22 13.460 13.690 12.600 13.000 9,175,380.760
2018-01-23 12.800 13.630 12.520 13.130 9,105,409.080
2018-01-24 14.160 14.640 13.520 13.710 7,260,907.030
2018-01-25 13.620 13.750 12.940 13.090 6,530,614.480
2018-01-26 13.120 13.470 12.640 13.130 5,290,172.720
2018-01-27 13.890 13.970 13.130 13.260 4,741,674.300
2018-01-28 14.730 14.830 13.260 13.570 6,619,692.970
2018-01-29 12.880 13.100 12.690 12.740 5,024,892.840
2018-01-30 11.580 11.690 10.650 11.230 5,351,783.850
2018-01-31 11.740 11.740 10.740 11.160 4,957,052.590
2018-02-01 10.300 10.310 8.320 9.390 9,341,149.090
2018-02-02 8.400 10.150 8.120 9.670 11,606,258.530
2018-02-03 10.270 10.330 9.650 9.770 5,915,551.130
2018-02-04 8.330 8.460 8.100 8.410 4,966,934.480
2018-02-05 7.060 7.090 5.900 6.700 4,853,664.790
2018-02-06 7.540 8.580 7.250 8.250 10,146,322.890
2018-02-07 7.950 8.250 7.630 8.030 5,002,279.670
2018-02-08 8.690 9.270 8.540 9.270 95,233.580
2018-02-09 9.310 10.020 9.120 9.850 4,738,843.470
2018-02-10 9.560 9.880 9.130 9.250 5,779,103.630
2018-02-11 8.820 8.970 8.400 8.680 3,442,826.610
2018-02-12 9.280 9.470 9.180 9.330 3,223,594.120
2018-02-13 9.070 9.140 8.890 9.000 2,580,861.330
2018-02-14 9.850 10.660 9.710 10.390 4,322,533.730
2018-02-15 10.500 11.140 10.240 10.910 8,325,144.320
2018-02-16 11.030 11.180 10.690 11.180 4,202,748.930
2018-02-17 11.650 12.030 11.350 11.740 5,286,083.630
2018-02-18 11.000 11.030 10.530 10.680 3,739,123.640
2018-02-19 11.000 11.150 10.910 11.070 2,771,219.190
2018-02-20 10.430 10.480 9.790 9.910 3,547,301.940
2018-02-21 9.400 9.990 9.220 9.430 3,295,736.250
2018-02-22 9.040 9.110 8.730 8.880 2,431,652.140
2018-02-23 9.460 9.700 8.990 9.700 2,804,366.030
2018-02-24 9.460 9.540 8.940 9.100 2,446,273.380
2018-02-25 9.200 9.410 9.090 9.350 1,761,833.310
2018-02-26 9.660 9.990 9.330 9.930 2,977,188.070
2018-02-27 9.970 10.890 9.860 10.580 7,080,809.100
2018-02-28 10.340 10.770 10.220 10.440 3,277,257.150
2018-03-01 10.640 10.780 10.350 10.470 2,775,450.420
2018-03-02 10.290 10.600 10.050 10.210 2,050,674.620
2018-03-03 10.210 10.370 10.110 10.210 1,696,666.350
2018-03-04 10.320 10.420 10.120 10.360 1,390,241.550
2018-03-05 10.210 10.280 10.020 10.090 1,778,353.720
2018-03-06 9.700 9.730 9.220 9.410 2,244,136.600
2018-03-07 8.660 9.670 8.450 9.040 5,340,588.640
2018-03-08 8.450 8.450 7.850 8.290 2,983,420.370
2018-03-09 8.620 8.630 7.880 8.310 2,662,435.330
2018-03-10 7.810 7.830 7.530 7.660 1,004,615.360
2018-03-11 8.090 8.350 7.880 8.230 1,173,277.360
2018-03-12 7.960 8.090 7.880 8.020 1,355,819.580
2018-03-13 7.940 11.050 7.870 10.160 14,334,289.950
2018-03-14 9.040 9.440 8.690 8.980 5,352,064.910
2018-03-15 8.940 9.300 8.740 9.160 3,595,207.120
2018-03-16 9.000 9.190 8.760 9.100 1,899,271.920
2018-03-17 8.340 8.960 8.250 8.960 2,074,415.880
2018-03-18 8.760 9.370 8.530 8.950 3,523,162.760
2018-03-19 9.270 9.390 8.470 9.000 3,509,445.150
2018-03-20 9.040 9.330 8.960 9.170 2,555,126.320
2018-03-21 9.210 10.050 8.840 9.950 5,119,391.320
2018-03-22 9.590 10.450 9.460 10.090 5,556,971.340
2018-03-23 10.160 12.460 9.920 11.750 8,897,303.510
2018-03-24 11.240 14.670 11.130 13.100 13,027,279.540
2018-03-25 13.290 14.300 12.340 12.870 7,356,914.010
2018-03-26 12.020 12.190 11.190 11.990 4,768,030.810
2018-03-27 11.110 11.650 10.530 11.540 4,888,082.160
2018-03-28 11.470 11.820 11.280 11.640 3,462,557.670
2018-03-29 10.020 10.360 9.970 10.180 2,780,597.370
2018-03-30 10.450 10.550 9.460 10.390 2,830,671.030
2018-03-31 10.410 11.250 10.020 11.060 3,317,929.770
2018-04-01 10.620 11.100 10.550 11.100 3,241,023.070
2018-04-02 11.270 12.690 11.040 12.610 6,232,351.140
2018-04-03 13.640 14.350 12.950 13.320 7,507,990.230
2018-04-04 12.120 13.070 11.550 12.230 4,897,253.640
2018-04-05 12.320 12.690 12.140 12.490 4,127,166.000
2018-04-06 12.130 12.430 12.090 12.290 2,453,751.590
2018-04-07 12.770 12.830 9.820 12.470 2,679,506.960
2018-04-08 13.010 13.020 12.120 12.130 2,851,559.340
2018-04-09 12.080 12.190 11.250 11.880 4,621,727.600
2018-04-10 12.370 12.950 11.930 12.070 3,187,331.420
2018-04-11 12.500 12.510 11.920 12.330 4,532,086.560
2018-04-12 14.150 14.290 12.600 12.990 5,710,009.100
2018-04-13 13.020 14.060 12.220 13.570 6,347,984.660
2018-04-14 13.750 13.830 12.980 13.270 3,594,692.520
2018-04-15 14.100 14.230 13.010 13.050 4,707,666.530
2018-04-16 12.510 12.710 12.200 12.220 3,030,667.540
2018-04-17 12.020 12.310 11.630 11.740 3,311,589.030
2018-04-18 12.290 12.460 11.720 12.300 4,525,055.980
2018-04-19 13.270 13.320 12.290 12.330 3,121,122.250
2018-04-20 13.430 13.440 12.490 12.570 4,032,375.300
2018-04-21 12.320 14.220 12.290 13.370 7,110,580.340
2018-04-22 13.700 13.910 12.570 12.890 4,053,264.110
2018-04-23 13.360 13.970 13.040 13.600 6,736,330.920
2018-04-24 14.880 15.680 14.410 15.160 6,145,573.690
2018-04-25 13.320 14.130 13.080 13.400 10,700,448.860
2018-04-26 14.350 15.140 14.200 14.620 4,154,733.530
2018-04-27 14.220 14.380 13.340 14.260 2,967,694.370
2018-04-28 15.150 15.440 14.880 15.160 2,968,700.480
2018-04-29 15.320 15.410 14.820 15.010 3,716,185.410
2018-04-30 14.590 14.790 14.020 14.310 3,691,444.950
2018-05-01 14.330 14.620 13.940 14.110 3,304,060.110
2018-05-02 14.440 14.550 14.100 14.380 2,584,063.710
2018-05-03 16.280 16.360 14.470 14.600 4,400,129.900
2018-05-04 14.690 14.970 14.080 14.340 3,500,808.140
2018-05-05 14.910 15.080 14.060 14.360 3,108,624.650
2018-05-06 13.920 14.760 13.630 13.930 2,934,269.390
2018-05-07 13.260 14.200 13.170 13.690 3,618,069.590
2018-05-08 13.620 13.690 13.220 13.480 3,093,214.890
2018-05-09 13.540 15.030 13.490 14.630 5,124,189.830
2018-05-10 14.090 14.470 13.350 13.810 4,147,219.780
2018-05-11 12.940 13.050 12.540 13.010 3,398,435.250
2018-05-12 13.120 13.670 12.700 12.930 2,635,826.920
2018-05-13 13.790 14.000 12.690 13.140 2,789,393.100
2018-05-14 13.100 13.160 12.760 12.820 2,118,640.640
2018-05-15 12.440 12.770 12.380 12.550 1,969,924.680
2018-05-16 12.570 12.720 12.200 12.270 1,983,415.560
2018-05-17 11.600 12.890 11.600 12.370 3,407,166.080
2018-05-18 12.850 16.650 12.520 15.110 15,613,603.310
2018-05-19 15.170 15.940 13.780 14.300 5,903,178.280
2018-05-20 14.700 14.780 13.590 14.120 3,662,713.460
2018-05-21 13.740 14.810 13.660 14.690 3,698,503.800
2018-05-22 13.520 13.970 13.140 13.840 3,909,183.570
2018-05-23 12.460 12.580 11.920 12.480 3,922,367.650
2018-05-24 13.030 13.340 12.940 13.050 2,445,087.020
2018-05-25 12.660 12.980 12.460 12.980 2,549,282.510
2018-05-26 13.000 13.040 12.540 12.760 1,503,088.320
2018-05-27 12.410 12.660 12.250 12.570 1,372,326.230
2018-05-28 11.300 11.900 11.160 11.890 2,198,399.650
2018-05-29 13.160 13.190 12.490 12.630 2,105,977.730
2018-05-30 12.380 12.640 12.130 12.560 1,459,023.230
2018-05-31 13.030 14.430 12.760 14.190 5,756,697.680
2018-06-01 14.210 14.620 13.800 14.240 3,314,885.740
2018-06-02 14.530 14.900 14.160 14.660 2,726,450.380
2018-06-03 15.370 15.560 14.460 14.670 2,431,247.800
2018-06-04 14.010 14.430 13.600 14.260 1,796,012.060
2018-06-05 14.660 15.700 14.590 15.600 4,256,059.860
2018-06-06 15.550 17.490 15.180 17.250 9,628,223.600
2018-06-07 17.200 17.410 16.210 16.280 5,098,651.150
2018-06-08 16.100 16.460 15.680 16.260 2,951,555.360
2018-06-09 16.090 16.500 15.810 16.020 1,673,086.670
2018-06-10 14.170 14.360 13.640 14.180 3,536,583.040
2018-06-11 14.360 15.530 14.130 15.460 4,040,516.760
2018-06-12 14.460 15.580 14.050 15.260 6,507,632.950
2018-06-13 14.690 16.190 14.480 14.590 5,266,299.890
2018-06-14 15.930 16.080 14.680 14.870 4,385,132.670
2018-06-15 13.930 16.050 13.880 15.000 4,123,294.500
2018-06-16 15.280 15.900 15.140 15.790 3,364,290.030
2018-06-17 15.770 17.020 15.650 16.580 4,659,973.810
2018-06-18 17.260 17.910 16.720 16.820 5,472,285.070
2018-06-19 17.500 17.570 16.190 16.720 4,904,773.210
2018-06-20 16.650 16.890 15.750 16.060 3,363,367.590
2018-06-21 15.750 17.220 15.600 17.060 6,112,698.480
2018-06-22 15.000 15.810 14.720 15.570 5,894,881.100
2018-06-23 15.970 16.170 15.440 15.620 2,568,943.460
2018-06-24 14.980 15.050 14.110 14.430 3,759,962.330
2018-06-25 14.540 14.970 14.120 14.890 2,587,175.020
2018-06-26 13.960 14.160 13.650 14.030 1,759,814.890
2018-06-27 14.460 14.630 14.050 14.070 2,021,413.120
2018-06-28 13.400 14.390 13.370 14.140 3,813,247.630
2018-06-29 14.640 15.060 14.390 14.480 2,798,606.220
2018-06-30 15.130 15.140 14.330 14.670 2,527,789.750
2018-07-01 14.640 14.650 14.240 14.330 1,778,503.610
2018-07-02 15.110 15.210 14.350 14.600 2,843,849.610
2018-07-03 14.150 14.190 13.810 14.160 2,685,759.340
2018-07-04 14.330 14.350 13.720 14.020 1,720,272.930
2018-07-05 14.030 14.070 13.560 13.720 2,148,481.480
2018-07-06 13.860 13.900 13.260 13.420 1,531,552.000
2018-07-07 13.870 14.780 13.820 14.150 3,062,377.810
2018-07-08 14.150 14.190 13.770 13.990 1,422,540.130
2018-07-09 13.560 13.730 13.390 13.520 1,228,615.400
2018-07-10 12.410 12.840 12.280 12.780 1,847,139.920
2018-07-11 13.150 13.190 12.540 12.700 1,265,816.490
2018-07-12 12.280 12.430 11.990 12.130 1,119,942.400
2018-07-13 12.150 12.350 12.030 12.180 923,300.270
2018-07-14 12.210 12.270 11.950 12.080 808,786.080
2018-07-15 12.520 12.590 12.220 12.280 945,233.720
2018-07-16 13.080 13.800 13.020 13.370 1,747,356.720
2018-07-17 13.950 14.360 13.370 13.730 2,583,674.880
2018-07-18 13.170 13.360 12.780 12.820 2,798,116.150
2018-07-19 12.570 13.140 12.510 12.960 2,029,713.810
2018-07-20 12.400 12.560 11.770 12.060 1,985,474.100
2018-07-21 12.390 12.450 11.970 12.180 1,283,765.300
2018-07-22 12.090 12.200 11.920 12.120 768,418.180
2018-07-23 11.910 12.120 11.610 12.020 1,257,894.440
2018-07-24 12.820 12.850 12.000 12.120 2,158,727.860
2018-07-25 11.940 13.540 11.880 12.970 3,210,670.060
2018-07-26 12.720 13.350 12.410 13.310 3,300,371.560
2018-07-27 13.570 14.090 13.150 13.980 6,814,316.420
2018-07-28 13.960 15.090 13.710 14.680 9,874,394.400
2018-07-29 14.590 14.670 13.620 14.000 4,711,992.880
2018-07-30 13.710 13.710 13.130 13.210 1,556,764.150
2018-07-31 12.500 14.110 12.440 13.840 3,415,062.490
2018-08-01 13.450 14.110 13.060 13.620 5,046,598.710
2018-08-02 13.330 14.190 12.990 14.190 3,526,275.450
2018-08-03 14.390 14.710 13.860 14.080 3,114,144.140
2018-08-04 13.770 14.230 13.550 13.860 1,700,835.860
2018-08-05 13.920 14.000 13.350 13.650 923,267.030
2018-08-06 13.530 13.770 13.300 13.660 1,214,664.960
2018-08-07 12.780 13.530 12.480 13.130 1,653,913.490
2018-08-08 12.350 12.410 11.760 12.140 2,068,228.190
2018-08-09 12.450 12.840 12.160 12.800 1,818,638.080
2018-08-10 11.670 12.150 11.370 12.110 1,980,480.660
2018-08-11 11.610 12.070 11.300 11.700 2,151,875.820
2018-08-12 11.680 11.800 11.300 11.780 1,039,594.190
2018-08-13 10.530 11.040 10.080 10.280 2,527,680.940
2018-08-14 10.090 10.200 9.160 9.410 2,853,532.160
2018-08-15 9.510 10.320 9.310 9.500 3,056,416.950
2018-08-16 9.710 9.890 9.420 9.790 1,026,010.990
2018-08-17 10.810 10.970 10.610 10.880 2,148,182.120
2018-08-18 10.130 10.130 9.680 9.920 1,849,825.160
2018-08-19 10.080 10.200 9.950 10.150 756,521.010
2018-08-20 9.170 9.650 9.030 9.640 1,107,592.140
2018-08-21 10.010 10.010 9.610 9.730 888,876.270
2018-08-22 9.360 9.600 9.170 9.510 1,750,352.210
2018-08-23 9.700 9.760 9.530 9.750 888,753.060
2018-08-24 9.950 10.400 9.770 10.220 1,260,504.040
2018-08-25 10.080 10.190 9.850 10.110 753,653.990
2018-08-26 9.990 10.300 9.900 10.210 771,184.890
2018-08-27 10.750 11.750 10.670 11.190 2,094,530.440
2018-08-28 11.480 11.650 11.260 11.480 1,652,104.250
2018-08-29 11.210 11.250 10.830 11.180 1,063,550.720
2018-08-30 11.010 11.040 10.550 10.770 1,043,824.520
2018-08-31 10.670 10.980 10.600 10.960 1,032,161.070
2018-09-01 11.520 11.810 11.230 11.450 1,228,209.100
2018-09-02 11.460 11.480 11.190 11.350 653,143.810
2018-09-03 11.120 11.350 11.080 11.310 836,343.510
2018-09-04 11.170 11.420 11.110 11.420 1,145,798.410
2018-09-05 9.140 10.000 9.080 9.990 1,575,216.410
2018-09-06 9.980 10.360 9.640 10.270 1,369,438.670
2018-09-07 9.610 9.950 9.430 9.950 1,189,671.250
2018-09-08 9.100 9.660 8.750 9.520 1,037,343.660
2018-09-09 9.490 9.700 9.130 9.530 1,182,588.660
2018-09-10 9.580 9.830 9.400 9.530 777,475.220
2018-09-11 8.950 9.560 8.870 9.350 1,109,255.860
2018-09-12 9.240 9.980 9.100 9.200 1,628,530.730
2018-09-13 10.620 10.690 9.510 9.610 1,297,515.960
2018-09-14 9.500 9.930 9.140 9.850 1,110,848.230
2018-09-15 10.490 10.650 9.860 10.020 858,359.290
2018-09-16 10.000 10.300 9.690 9.940 532,706.570
2018-09-17 8.860 9.450 8.670 9.350 729,112.530
2018-09-18 9.940 9.990 9.280 9.520 861,594.650
2018-09-19 9.580 9.780 9.470 9.640 586,106.790
2018-09-20 10.320 10.500 10.000 10.050 707,809.840
2018-09-21 11.070 11.260 10.250 10.470 1,500,632.120
2018-09-22 10.180 10.430 9.960 10.260 706,386.840
2018-09-23 10.420 10.540 10.160 10.290 499,330.580
2018-09-24 9.590 10.070 9.550 10.030 539,291.540
2018-09-25 9.640 10.240 9.550 9.830 936,586.480
2018-09-26 9.600 9.900 9.510 9.710 663,678.210
2018-09-27 10.380 10.540 9.910 10.060 732,431.580
2018-09-28 9.730 10.080 9.670 9.940 541,177.830
2018-09-29 10.380 10.520 9.790 10.020 950,116.240
2018-09-30 10.050 10.120 9.790 10.020 847,890.600
2018-10-01 9.940 10.110 9.840 9.950 369,248.080
2018-10-02 9.720 10.560 9.690 10.290 1,078,651.820
2018-10-03 10.070 10.420 9.930 10.280 1,093,915.050
2018-10-04 10.360 10.360 10.070 10.270 808,347.180
2018-10-05 10.550 10.940 10.450 10.670 919,444.360
2018-10-06 10.510 10.650 10.340 10.390 469,168.550
2018-10-07 10.440 10.560 10.400 10.540 305,040.560
2018-10-08 10.720 10.780 10.490 10.550 374,779.990
2018-10-09 10.460 10.540 10.240 10.380 604,265.470
2018-10-10 10.280 10.390 10.210 10.330 339,510.530
2018-10-11 8.700 9.290 8.680 9.280 1,320,087.610
2018-10-12 9.570 9.580 9.380 9.530 499,966.960
2018-10-13 9.680 9.730 9.490 9.590 310,011.230
2018-10-14 9.370 9.540 9.280 9.520 354,429.030
2018-10-15 10.290 10.590 9.560 10.390 1,878,529.770
2018-10-16 10.370 10.390 9.990 10.010 636,749.710
2018-10-17 9.920 10.050 9.800 9.990 990,596.010
2018-10-18 9.740 9.840 9.620 9.720 785,452.110
2018-10-19 9.760 9.980 9.660 9.800 457,731.640
2018-10-20 9.910 9.910 9.740 9.790 473,159.800
2018-10-21 9.780 9.820 9.690 9.780 397,583.010
2018-10-22 9.740 9.770 9.660 9.750 453,886.490
2018-10-23 9.760 9.890 9.710 9.820 885,710.780
2018-10-24 9.780 9.800 9.630 9.770 639,744.390
2018-10-25 9.690 9.740 9.590 9.690 435,103.580
2018-10-26 9.790 9.810 9.650 9.750 467,684.100
2018-10-27 9.720 9.720 9.610 9.650 303,491.150
2018-10-28 9.690 9.730 9.590 9.640 269,621.160
2018-10-29 9.260 9.420 9.200 9.370 687,788.640
2018-10-30 9.420 9.460 9.350 9.380 405,285.410
2018-10-31 9.460 9.510 9.400 9.450 335,187.060
2018-11-01 9.490 9.590 9.460 9.540 350,150.050
2018-11-02 9.650 9.710 9.530 9.590 495,970.540
2018-11-03 9.520 9.580 9.480 9.540 262,231.700
2018-11-04 10.100 10.130 9.570 9.780 1,130,749.520
2018-11-05 9.690 9.790 9.650 9.710 430,560.820
2018-11-06 10.170 10.200 9.780 9.810 712,650.690
2018-11-07 9.740 9.890 9.660 9.840 350,290.220
2018-11-08 9.550 9.680 9.480 9.610 647,337.770
2018-11-09 9.540 9.580 9.430 9.530 283,226.830
2018-11-10 9.640 9.660 9.460 9.540 328,518.100
2018-11-11 9.530 9.560 9.450 9.490 195,703.250
2018-11-12 9.450 9.460 9.260 9.380 377,752.200
2018-11-13 9.170 9.330 9.160 9.240 257,191.610
2018-11-14 8.180 8.740 8.120 8.450 1,316,757.750
2018-11-15 8.400 8.480 8.120 8.230 611,795.900
2018-11-16 7.930 7.970 7.800 7.890 496,662.560
2018-11-17 7.890 7.890 7.630 7.750 505,111.600
2018-11-18 7.890 8.070 7.840 8.020 444,134.450
2018-11-19 6.700 6.930 6.510 6.600 1,018,530.940
2018-11-20 5.820 5.900 5.510 5.790 1,155,718.860
2018-11-21 6.050 6.210 5.860 6.200 640,218.140
2018-11-22 5.680 5.720 5.620 5.690 188,554.880
2018-11-23 5.620 5.650 5.450 5.570 520,970.790
2018-11-24 5.090 5.110 4.780 5.080 527,953.680
2018-11-25 5.280 5.280 4.950 5.200 447,710.690
2018-11-26 4.850 4.970 4.770 4.970 324,341.650
2018-11-27 5.030 5.080 4.850 4.920 431,565.280
2018-11-28 5.490 5.590 5.280 5.330 531,182.150
2018-11-29 5.100 5.370 5.090 5.350 476,726.940
2018-11-30 5.140 5.170 4.970 5.070 301,368.200
2018-12-01 5.330 5.370 5.220 5.290 253,195.160
2018-12-02 5.180 5.320 5.150 5.240 172,389.820
2018-12-03 4.880 5.100 4.850 5.090 490,498.000
2018-12-04 5.170 6.290 5.170 5.890 2,033,217.340
2018-12-05 5.450 6.200 5.400 5.990 1,819,276.630
2018-12-06 5.330 5.350 4.670 4.890 1,388,715.160
2018-12-07 5.060 5.240 4.440 4.530 1,250,576.760
2018-12-08 4.430 4.850 4.340 4.680 535,867.110
2018-12-09 4.840 4.920 4.680 4.820 322,042.080
2018-12-10 4.630 4.760 4.590 4.670 393,347.940
2018-12-11 4.540 4.930 4.500 4.890 680,141.930
2018-12-12 5.030 5.120 4.890 5.040 572,127.750
2018-12-13 4.810 4.820 4.610 4.640 402,530.860
2018-12-14 4.510 4.610 4.410 4.520 382,921.070
2018-12-15 4.540 4.600 4.520 4.570 165,665.560
2018-12-16 4.630 4.700 4.530 4.660 200,171.420
2018-12-17 5.210 5.230 5.010 5.130 512,130.260
2018-12-18 5.510 5.900 5.430 5.660 647,382.080
2018-12-19 5.560 5.570 5.320 5.450 630,838.750
2018-12-20 6.310 6.340 5.660 5.790 809,361.980
2018-12-21 5.440 5.600 5.320 5.560 572,172.760
2018-12-22 6.010 6.180 5.890 5.990 435,461.980
2018-12-23 6.660 6.660 5.940 6.080 550,317.460
2018-12-24 6.510 6.520 5.730 6.200 749,046.680
2018-12-25 5.770 5.890 5.540 5.600 442,583.230
2018-12-26 5.670 5.840 5.530 5.740 224,302.090
2018-12-27 5.050 5.400 5.020 5.300 367,000.510
2018-12-28 6.350 6.730 5.980 6.070 601,851.790
2018-12-29 5.960 6.100 5.600 5.850 626,889.220
2018-12-30 6.020 6.140 5.940 6.050 324,668.950
2018-12-31 5.710 6.200 5.690 6.200 871,799.240
2019-01-01 6.630 6.650 6.040 6.130 589,662.230
2019-01-02 6.730 6.770 6.090 6.220 1,816,769.070
2019-01-03 5.940 6.050 5.830 5.920 960,426.580
2019-01-04 6.180 6.330 5.950 6.120 1,262,914.260
2019-01-05 6.130 6.140 5.890 6.090 994,899.910
2019-01-06 6.180 6.530 6.160 6.440 1,521,064.440
2019-01-07 6.180 6.380 6.130 6.310 1,412,486.500
2019-01-08 6.270 6.820 6.250 6.680 2,329,719.470
2019-01-09 6.680 6.920 6.460 6.690 2,501,115.910
2019-01-10 5.660 6.010 5.540 5.950 3,640,610.200
2019-01-11 5.910 6.240 5.800 6.060 2,987,608.060
2019-01-12 6.000 6.030 5.810 5.980 1,086,307.900
2019-01-13 5.540 5.750 5.500 5.590 907,510.560
2019-01-14 6.220 6.410 5.970 6.180 1,141,208.560
2019-01-15 5.770 5.970 5.550 5.910 674,581.470
2019-01-16 6.000 6.250 5.820 6.180 1,034,221.950
2019-01-17 6.210 6.430 6.090 6.430 840,965.750
2019-01-18 6.260 6.590 6.180 6.560 1,169,574.200
2019-01-19 6.790 6.800 6.400 6.650 695,551.500
2019-01-20 6.310 6.550 6.300 6.450 954,887.410
2019-01-21 6.360 6.570 6.320 6.520 659,152.180
2019-01-22 6.660 6.680 6.440 6.540 633,224.710
2019-01-23 6.460 6.580 6.410 6.540 313,621.060
2019-01-24 6.550 6.610 6.490 6.530 361,897.040
2019-01-25 6.430 6.780 6.400 6.710 713,803.900
2019-01-26 6.730 7.020 6.650 7.000 842,169.790
2019-01-27 6.750 7.050 6.590 7.040 1,477,638.840
2019-01-28 6.670 7.190 6.120 6.200 5,033,104.080
2019-01-29 6.110 6.270 6.040 6.140 968,216.850
2019-01-30 6.390 6.470 6.100 6.190 826,250.920
2019-01-31 6.070 6.290 5.950 6.250 907,913.560
2019-02-01 6.260 6.710 6.220 6.540 1,188,260.840
2019-02-02 6.780 7.060 6.730 6.890 695,337.350
2019-02-03 6.660 6.840 6.590 6.780 682,202.110
2019-02-04 6.760 7.120 6.680 7.060 1,067,401.120
2019-02-05 7.060 7.940 6.930 7.840 2,022,186.720
2019-02-06 7.660 8.590 7.410 8.110 2,708,078.140
2019-02-07 8.090 8.390 7.860 7.880 792,060.250
2019-02-08 9.030 9.160 8.080 8.600 1,709,708.040
2019-02-09 8.600 9.000 8.460 8.920 1,106,127.100
2019-02-10 9.370 9.960 9.120 9.190 2,346,127.970
2019-02-11 8.840 9.790 8.820 9.510 2,244,954.090
2019-02-12 9.650 9.970 9.010 9.300 2,415,309.230
2019-02-13 9.270 9.270 8.750 8.950 1,407,038.720
2019-02-14 8.840 8.900 8.380 8.790 1,233,031.140
2019-02-15 8.870 9.450 8.820 9.290 2,383,990.230
2019-02-16 9.380 9.430 9.050 9.140 859,597.900
2019-02-17 9.960 9.970 9.100 9.250 1,902,236.140
2019-02-18 10.100 10.200 9.350 9.670 2,311,030.690
2019-02-19 9.530 10.920 9.300 10.550 3,772,847.850
2019-02-20 10.900 11.680 10.800 10.950 3,698,311.030
2019-02-21 10.740 10.810 10.090 10.500 2,128,387.690
2019-02-22 10.690 11.170 10.650 10.880 1,175,453.220
2019-02-23 11.640 11.640 10.710 10.820 1,905,196.850
2019-02-24 9.050 10.040 8.650 10.020 3,350,484.790
2019-02-25 10.440 10.690 9.370 9.750 7,318,423.810
2019-02-26 9.620 9.740 9.430 9.470 1,618,306.420
2019-02-27 9.390 10.200 9.380 9.920 2,674,762.830
2019-02-28 9.950 10.490 9.760 10.340 3,519,899.580
2019-03-01 10.330 11.480 10.260 11.410 3,484,281.170
2019-03-02 11.220 11.930 10.790 11.890 3,746,017.740
2019-03-03 11.660 11.660 11.160 11.510 1,392,364.240
2019-03-04 11.090 11.500 10.870 11.480 1,430,934.590
2019-03-05 12.530 14.730 12.450 13.780 6,111,448.330
2019-03-06 13.840 14.830 13.150 14.670 3,390,115.970
2019-03-07 14.580 15.510 14.330 15.180 4,857,119.550
2019-03-08 14.830 15.000 13.320 14.380 4,013,459.870
2019-03-09 14.790 15.260 14.320 14.560 2,179,685.870
2019-03-10 14.360 14.500 13.980 14.450 1,394,736.540
2019-03-11 14.160 14.770 14.100 14.530 2,060,846.280
2019-03-12 14.620 15.570 14.430 15.440 2,487,642.000
2019-03-13 15.270 15.420 15.050 15.170 1,605,298.050
2019-03-14 15.160 15.180 14.620 14.990 1,630,441.010
2019-03-15 15.520 15.620 15.060 15.060 1,749,070.360
2019-03-16 15.500 16.120 14.810 16.020 2,777,527.410
2019-03-17 15.800 16.060 15.640 15.750 1,265,785.290
2019-03-18 15.610 15.820 15.350 15.640 2,124,747.490
2019-03-19 15.610 15.790 15.390 15.730 1,131,645.060

Cryptocurrency Converter & Calculator

=