Rank 506
Lisk (LSK)
LSK
Just now
$ 22.910 (-16.26%)
Mkt. Cap.
$ 2.69 B
Vol. 24H
LSK 4,786.264 ($ 125.65 K)
Open 24h
$ 27.360
Low/High 24h
$ 21.650 - $ 27.800
Last trade
LSK 1.000 ( $ 22.902) / HitBTC
Loading chart ...

Description

Facebook

Twitter

Reddit

Code Repositories Github

Website Live Widget For Lisk (LSK)

Lisk (LSK)
22.910 USD (-16.26%)
Rank

506
MARKET CAP

$ 2.69 B
VOLUME (24H)

$ 125.65 K

Historical data for Lisk (LSK)

Currency in USD
Open/Close in

From: To:

Date Open High Low Close Volume
2017-02-22 0.137 0.159 0.135 0.140 106.390
2017-02-23 0.140 0.147 0.125 0.145 77.750
2017-02-24 0.145 0.146 0.137 0.141 56.440
2017-02-25 0.141 0.151 0.137 0.141 177.930
2017-02-26 0.141 0.152 0.139 0.148 76.640
2017-02-27 0.148 0.170 0.139 0.151 97.790
2017-02-28 0.151 0.158 0.120 0.142 179.880
2017-03-01 0.142 0.151 0.110 0.133 36.750
2017-03-02 0.133 0.180 0.077 0.180 90.230
2017-03-03 0.180 0.190 0.129 0.143 190.480
2017-03-04 0.143 0.161 0.128 0.132 187.310
2017-03-05 0.132 0.144 0.100 0.100 213.250
2017-03-06 0.100 0.150 0.086 0.109 156.540
2017-03-07 0.109 0.129 0.107 0.120 259.160
2017-03-08 0.120 0.145 0.117 0.122 81.180
2017-03-09 0.122 0.133 0.094 0.110 132.000
2017-03-10 0.110 0.112 0.086 0.105 10.580
2017-03-11 0.105 0.126 0.105 0.114 111.150
2017-03-12 0.114 0.125 0.103 0.119 107.400
2017-03-13 0.119 0.119 0.115 0.117 32.150
2017-03-14 0.117 0.180 0.117 0.158 379.380
2017-03-15 0.158 0.174 0.147 0.152 194.860
2017-03-16 0.152 0.200 0.150 0.158 265.590
2017-03-17 0.158 0.210 0.155 0.185 328.300
2017-03-18 0.185 0.185 0.158 0.171 371.710
2017-03-19 0.171 0.210 0.171 0.187 249.530
2017-03-20 0.187 0.250 0.095 0.250 346.130
2017-03-21 0.250 0.440 0.218 0.440 395.260
2017-03-22 0.440 0.440 0.240 0.252 253.870
2017-03-23 0.252 0.400 0.242 0.292 390.200
2017-03-24 0.292 0.340 0.250 0.303 218.650
2017-03-25 0.303 0.333 0.250 0.283 482.250
2017-03-26 0.283 0.298 0.260 0.285 171.660
2017-03-27 0.285 0.300 0.277 0.283 566.910
2017-03-28 0.283 0.290 0.268 0.280 751.990
2017-03-29 0.280 0.337 0.280 0.337 714.310
2017-03-30 0.337 0.380 0.332 0.350 209.540
2017-03-31 0.350 0.387 0.300 0.364 470.490
2017-04-01 0.364 0.388 0.300 0.342 534.160
2017-04-02 0.342 0.440 0.250 0.311 932.040
2017-04-03 0.311 0.330 0.250 0.250 399.220
2017-04-04 0.250 0.325 0.250 0.284 352.010
2017-04-05 0.284 0.324 0.277 0.292 351.150
2017-04-06 0.292 0.303 0.232 0.233 519.640
2017-04-07 0.233 0.330 0.227 0.256 267.950
2017-04-08 0.256 0.278 0.235 0.269 252.360
2017-04-09 0.269 0.315 0.269 0.269 256.320
2017-04-10 0.269 0.297 0.267 0.276 947.860
2017-04-11 0.276 0.285 0.253 0.258 208.380
2017-04-12 0.258 0.271 0.255 0.265 218.650
2017-04-13 0.265 0.297 0.253 0.281 199.810
2017-04-14 0.281 0.286 0.208 0.268 248.520
2017-04-15 0.268 0.315 0.225 0.283 365.130
2017-04-16 0.283 0.334 0.242 0.317 375.240
2017-04-17 0.317 0.328 0.306 0.325 555.120
2017-04-18 0.325 0.329 0.314 0.319 381.970
2017-04-19 0.319 0.410 0.313 0.372 453.480
2017-04-20 0.372 0.387 0.350 0.378 450.040
2017-04-21 0.378 0.385 0.368 0.377 461.530
2017-04-22 0.377 0.410 0.370 0.370 454.970
2017-04-23 0.370 0.421 0.370 0.386 1,162.120
2017-04-24 0.386 0.388 0.362 0.380 542.310
2017-04-25 0.380 0.389 0.364 0.389 569.540
2017-04-26 0.389 0.514 0.385 0.508 542.950
2017-04-27 0.508 0.529 0.498 0.513 174.860
2017-04-28 0.513 0.530 0.451 0.513 192.830
2017-04-29 0.513 0.533 0.499 0.507 455.310
2017-04-30 0.507 0.640 0.499 0.640 1,183.260
2017-05-01 0.640 0.640 0.292 0.420 885.540
2017-05-02 0.420 0.550 0.420 0.550 760.430
2017-05-03 0.550 0.550 0.457 0.490 1,821.500
2017-05-04 0.490 0.554 0.466 0.552 964.560
2017-05-05 0.552 0.690 0.536 0.690 342.450
2017-05-06 0.690 0.690 0.550 0.550 649.550
2017-05-07 0.550 0.639 0.550 0.616 871.680
2017-05-08 0.616 0.641 0.555 0.639 766.740
2017-05-09 0.639 0.639 0.441 0.496 472.100
2017-05-10 0.496 0.530 0.493 0.499 1,087.000
2017-05-11 0.499 0.525 0.499 0.518 141.840
2017-05-12 0.518 0.518 0.518 0.518 0.000
2017-05-13 0.518 0.618 0.518 0.557 178.610
2017-05-14 0.557 0.605 0.538 0.566 540.890
2017-05-15 0.566 1.200 0.521 0.575 357.750
2017-05-16 0.575 0.590 0.522 0.522 349.720
2017-05-17 0.522 0.584 0.505 0.511 660.120
2017-05-18 0.511 0.815 0.506 0.815 896.180
2017-05-19 0.815 1.000 0.681 0.804 112.770
2017-05-20 0.804 0.870 0.700 0.766 307.120
2017-05-21 0.766 1.180 0.700 0.822 1,041.400
2017-05-22 0.822 0.987 0.774 0.799 491.010
2017-05-23 0.799 0.900 0.773 0.900 514.930
2017-05-24 0.900 3.000 0.872 1.020 428.030
2017-05-25 1.020 1.710 1.020 1.230 620.390
2017-05-26 1.230 1.270 1.180 1.270 137.190
2017-05-27 0.883 1.010 0.750 0.969 803.880
2017-05-28 0.969 1.250 0.969 1.100 808.630
2017-05-29 1.100 1.270 1.010 1.270 856.360
2017-05-30 1.270 1.520 1.060 1.480 945.580
2017-05-31 1.480 1.480 1.160 1.160 2,324.650
2017-06-01 1.160 1.350 1.160 1.320 2,790.010
2017-06-02 1.280 1.400 1.190 1.270 5,815.040
2017-06-03 1.270 1.560 1.240 1.360 5,963.130
2017-06-04 1.360 1.360 1.260 1.320 2,068.490
2017-06-05 1.640 1.900 1.320 1.820 4,431.990
2017-06-06 1.820 1.900 1.670 1.710 3,620.870
2017-06-07 1.710 3.000 1.710 2.300 6,056.480
2017-06-08 2.300 3.000 2.300 3.000 10,083.500
2017-06-09 3.000 3.700 2.720 3.700 5,933.960
2017-06-10 3.700 4.700 3.700 4.500 496.530
2017-06-11 4.500 4.500 3.150 3.850 8,495.770
2017-06-12 3.850 4.000 2.900 3.340 12,174.340
2017-06-13 3.340 3.910 3.200 3.660 18,098.670
2017-06-14 3.660 3.850 3.260 3.260 14,469.410
2017-06-15 3.260 3.430 2.530 3.270 7,900.280
2017-06-16 3.270 3.550 2.600 3.290 15,233.910
2017-06-17 3.290 3.290 2.870 3.000 9,676.410
2017-06-18 3.000 3.990 3.000 3.900 13,248.750
2017-06-19 3.900 3.900 3.200 3.330 6,142.480
2017-06-20 3.330 3.750 3.260 3.440 11,589.890
2017-06-21 3.440 3.610 3.300 3.340 7,756.040
2017-06-22 3.300 3.440 3.200 3.440 9,658.050
2017-06-23 3.440 3.440 3.200 3.270 17,622.770
2017-06-24 3.270 3.420 3.210 3.220 15,012.660
2017-06-25 3.220 3.410 3.020 3.180 15,195.890
2017-06-26 3.180 3.280 2.600 2.780 12,555.190
2017-06-27 2.780 2.850 2.300 2.630 13,922.040
2017-06-28 2.630 3.250 2.490 2.800 9,169.150
2017-06-29 2.800 3.020 2.710 2.840 9,149.250
2017-06-30 2.840 3.000 2.500 2.590 16,813.290
2017-07-01 2.590 2.670 2.310 2.470 15,240.930
2017-07-02 2.470 2.670 2.210 2.560 14,415.940
2017-07-03 2.560 2.660 2.290 2.420 9,392.540
2017-07-04 2.420 2.690 2.320 2.590 13,215.920
2017-07-05 2.590 2.640 2.370 2.490 8,306.730
2017-07-06 2.490 2.790 2.440 2.680 14,694.510
2017-07-07 2.680 2.680 2.420 2.420 3,298.200
2017-07-08 2.420 2.460 2.200 2.390 7,632.530
2017-07-09 2.390 2.460 2.020 2.110 9,531.720
2017-07-10 2.110 2.200 1.790 1.790 5,982.260
2017-07-11 1.790 1.850 1.360 1.420 3,304.930
2017-07-12 1.420 2.020 1.420 1.960 8,498.090
2017-07-13 1.960 2.000 1.630 1.820 6,976.710
2017-07-14 1.820 1.950 1.400 1.720 9,206.160
2017-07-15 1.720 1.760 1.420 1.550 7,282.950
2017-07-16 1.550 1.580 1.210 1.310 5,812.640
2017-07-17 1.310 1.690 1.280 1.690 7,960.980
2017-07-18 1.690 1.780 1.430 1.680 5,444.840
2017-07-19 1.680 1.900 1.470 1.590 9,653.910
2017-07-20 1.590 1.800 1.410 1.720 7,060.190
2017-07-21 1.720 2.000 1.720 1.850 9,069.800
2017-07-22 1.850 2.320 1.810 2.220 7,256.310
2017-07-23 2.220 2.220 1.940 2.130 9,295.910
2017-07-24 2.130 2.210 2.020 2.210 7,720.650
2017-07-25 2.210 2.490 1.980 2.010 8,187.470
2017-07-26 2.010 2.420 1.840 1.880 10,901.970
2017-07-27 1.880 2.160 1.870 1.920 9,114.250
2017-07-28 1.920 1.990 1.740 1.740 10,124.280
2017-07-29 1.740 1.920 1.720 1.810 7,073.480
2017-07-30 1.810 1.940 1.730 1.830 9,760.500
2017-07-31 1.830 1.900 1.730 1.860 11,240.420
2017-08-01 1.860 2.160 1.740 2.090 9,280.030
2017-08-02 2.090 2.150 2.000 2.090 6,508.530
2017-08-03 2.090 2.230 2.010 2.180 12,061.550
2017-08-04 2.180 2.250 2.060 2.100 14,167.830
2017-08-05 2.100 2.120 2.000 2.110 6,545.060
2017-08-06 2.110 2.150 2.020 2.110 8,604.910
2017-08-07 2.110 2.150 1.840 2.000 11,200.880
2017-08-08 2.000 2.300 1.930 2.260 3,190.600
2017-08-09 2.260 2.480 2.200 2.200 6,722.420
2017-08-10 2.290 2.340 2.190 2.320 9,095.210
2017-08-11 2.320 2.320 2.130 2.200 3,660.150
2017-08-12 2.200 2.200 2.200 2.200 0.000
2017-08-13 2.200 2.290 2.050 2.240 7,635.870
2017-08-14 2.240 2.320 2.120 2.320 6,776.750
2017-08-15 2.320 2.400 2.070 2.070 13,519.220
2017-08-16 2.070 2.200 2.070 2.110 9,411.940
2017-08-17 2.110 2.120 2.050 2.050 11,613.680
2017-08-18 2.050 2.090 2.000 2.000 15,738.370
2017-08-19 2.000 2.300 1.960 2.300 7,476.430
2017-08-20 2.300 3.590 2.230 3.000 23,022.420
2017-08-21 3.000 3.360 2.710 2.830 13,119.780
2017-08-22 2.830 3.220 2.700 3.120 12,151.760
2017-08-23 3.120 3.270 2.760 3.080 21,858.310
2017-08-24 3.080 4.290 2.990 3.790 33,130.170
2017-08-25 3.790 4.640 3.160 4.300 10,797.850
2017-08-26 4.300 6.310 4.300 5.990 35,517.460
2017-08-27 5.990 8.830 5.370 7.740 32,219.080
2017-08-28 7.740 7.980 6.000 6.540 51,291.060
2017-08-29 6.540 7.360 5.630 5.970 50,557.280
2017-08-30 5.970 6.780 5.600 6.240 27,293.210
2017-08-31 6.240 7.070 5.840 7.040 31,077.860
2017-09-01 7.040 8.970 7.040 7.750 32,861.900
2017-09-02 7.750 8.130 6.930 6.950 29,094.050
2017-09-03 6.950 7.800 6.670 7.800 26,154.200
2017-09-04 7.090 7.800 6.000 6.750 52,972.070
2017-09-05 6.750 7.400 5.890 6.700 28,921.120
2017-09-06 6.700 7.620 6.040 7.560 36,694.990
2017-09-07 7.560 8.000 7.330 7.830 134,830.650
2017-09-08 7.830 9.890 7.110 7.660 56,929.060
2017-09-09 7.660 7.890 7.360 7.710 16,779.230
2017-09-10 7.380 8.980 7.220 7.460 14,631.190
2017-09-11 7.460 8.000 6.960 7.460 18,520.390
2017-09-12 7.460 7.890 6.840 7.640 24,701.040
2017-09-13 7.640 7.650 6.510 7.070 55,000.510
2017-09-14 7.070 7.390 3.020 5.190 70,065.890
2017-09-15 5.190 6.200 4.510 6.180 16,033.780
2017-09-16 6.180 6.860 5.600 5.960 7,750.560
2017-09-17 5.960 6.130 5.470 5.990 30,507.220
2017-09-18 5.990 6.880 5.740 6.850 18,862.670
2017-09-19 6.850 6.880 6.220 6.470 37,305.370
2017-09-20 6.400 6.650 6.020 6.020 30,257.690
2017-09-21 6.020 6.550 5.650 6.000 13,648.690
2017-09-22 6.000 6.720 5.760 6.000 24,256.860
2017-09-23 6.320 6.410 6.000 6.220 38,963.060
2017-09-24 6.200 6.340 5.940 5.950 20,858.470
2017-09-25 5.950 6.240 5.870 6.140 17,024.220
2017-09-26 6.140 7.500 6.110 6.130 13,656.950
2017-09-27 6.430 6.520 6.020 6.460 14,920.360
2017-09-28 6.400 6.530 6.020 6.200 87,348.930
2017-09-29 6.200 6.240 5.780 5.960 10,958.300
2017-09-30 6.180 6.180 5.860 5.970 18,303.540
2017-10-01 5.970 5.990 5.700 5.700 26,851.620
2017-10-02 5.670 5.680 5.460 5.490 16,012.040
2017-10-03 5.490 5.770 5.360 5.600 10,619.910
2017-10-04 5.490 5.750 5.310 5.640 7,452.530
2017-10-05 5.640 5.640 5.370 5.520 8,557.960
2017-10-06 5.510 5.840 5.360 5.520 11,227.950
2017-10-07 5.520 5.520 5.040 5.140 6,995.180
2017-10-08 5.330 5.330 4.580 4.740 14,761.820
2017-10-09 4.670 5.090 4.630 4.740 6,566.160
2017-10-10 4.700 5.070 4.390 4.740 20,572.340
2017-10-11 4.900 5.500 4.720 5.430 14,509.500
2017-10-12 5.070 5.280 4.850 5.110 9,090.710
2017-10-13 5.290 5.290 4.390 4.750 10,046.650
2017-10-14 4.750 4.790 4.500 4.550 10,464.750
2017-10-15 4.550 4.670 4.440 4.480 4,936.950
2017-10-16 4.620 4.870 4.620 4.820 9,230.950
2017-10-17 4.820 4.930 4.770 4.860 7,404.970
2017-10-18 5.000 5.030 4.810 4.960 12,711.800
2017-10-19 4.990 5.030 4.880 4.970 12,234.960
2017-10-20 4.970 4.970 4.970 4.970 0.000
2017-10-21 4.460 4.700 4.410 4.680 6,819.090
2017-10-22 4.580 4.780 4.530 4.710 9,814.770
2017-10-23 4.730 4.730 4.400 4.590 5,769.030
2017-10-24 4.590 5.200 4.420 4.800 9,998.200
2017-10-25 5.200 5.460 5.150 5.240 7,320.330
2017-10-26 5.230 5.400 5.020 5.320 5,329.390
2017-10-27 5.010 5.190 4.800 5.130 14,400.450
2017-10-28 5.130 5.190 4.830 4.830 4,726.710
2017-10-29 4.950 4.950 4.670 4.670 6,208.670
2017-10-30 4.680 4.680 4.510 4.530 22,552.540
2017-10-31 4.530 4.820 4.530 4.650 7,154.950
2017-11-01 4.650 4.650 4.520 4.590 3,823.280
2017-11-02 4.590 4.590 3.800 4.050 11,589.460
2017-11-03 4.280 4.330 4.030 4.330 3,085.730
2017-11-04 4.330 4.690 4.250 4.340 6,116.620
2017-11-05 4.340 4.430 4.260 4.360 8,074.520
2017-11-06 4.360 4.630 4.280 4.540 8,151.310
2017-11-07 4.540 4.800 4.370 4.800 11,088.420
2017-11-08 4.800 6.200 4.800 6.200 6,016.240
2017-11-09 6.200 6.250 6.200 6.250 3,342.200
2017-11-10 6.250 6.380 5.100 5.100 3,658.970
2017-11-11 5.100 6.100 5.100 5.960 2,485.840
2017-11-12 5.960 6.070 5.210 5.360 8,167.440
2017-11-13 5.230 6.230 5.230 5.500 11,517.330
2017-11-14 5.500 7.300 5.500 7.060 21,881.270
2017-11-15 7.060 8.190 6.860 8.100 24,087.480
2017-11-16 8.100 10.400 8.100 9.500 73,826.250
2017-11-17 9.600 9.600 8.170 8.890 20,464.930
2017-11-18 8.890 9.120 8.370 9.090 12,995.660
2017-11-19 9.090 10.020 9.090 10.020 7,679.810
2017-11-20 10.020 10.380 9.450 9.450 22,663.160
2017-11-21 9.450 9.980 9.100 9.980 6,589.500
2017-11-22 9.980 10.850 8.100 8.860 51,765.450
2017-11-23 8.860 9.000 7.600 7.820 96,463.270
2017-11-24 7.820 8.420 7.450 7.670 39,507.460
2017-11-25 7.670 8.200 7.670 8.050 39,510.140
2017-11-26 8.050 8.060 7.300 7.300 58,713.490
2017-11-27 7.300 8.000 7.300 7.950 52,101.520
2017-11-28 7.950 8.400 7.750 7.800 45,215.980
2017-11-29 7.800 7.990 6.800 7.010 62,666.310
2017-11-30 7.010 7.710 6.920 7.000 16,957.430
2017-12-01 7.000 7.990 7.000 7.640 25,466.870
2017-12-02 7.640 7.800 7.440 7.550 37,317.760
2017-12-03 7.550 7.800 7.550 7.550 48,443.960
2017-12-04 7.460 7.800 7.460 7.800 77,686.610
2017-12-05 7.800 10.260 7.800 9.610 97,808.820
2017-12-06 9.610 10.200 9.100 9.300 59,292.570
2017-12-07 9.300 9.330 7.500 8.200 53,951.150
2017-12-08 8.200 8.210 7.280 8.200 45,659.480
2017-12-09 8.200 8.630 8.010 8.250 35,280.830
2017-12-10 8.250 8.390 7.720 7.870 53,003.880
2017-12-11 7.870 8.470 7.870 8.000 30,626.920
2017-12-12 8.000 8.390 8.000 8.280 42,417.250
2017-12-13 8.280 9.990 8.270 9.210 127,797.240
2017-12-14 9.820 10.690 9.360 10.610 101,349.810
2017-12-15 10.610 10.610 9.260 9.910 49,901.460
2017-12-16 9.910 10.650 9.820 10.000 35,897.950
2017-12-17 10.000 14.500 10.000 13.000 119,685.370
2017-12-18 13.000 17.000 13.000 16.000 141,526.070
2017-12-19 16.000 18.020 16.000 16.600 136,518.370
2017-12-20 16.600 21.000 15.550 18.810 159,712.750
2017-12-21 18.810 29.000 18.810 25.000 184,902.710
2017-12-22 25.000 25.000 16.000 21.700 151,526.400
2017-12-23 21.300 22.870 20.000 20.000 96,746.530
2017-12-24 20.000 21.400 18.200 21.000 52,672.600
2017-12-25 21.000 21.510 20.010 21.350 75,788.020
2017-12-26 21.350 27.380 21.350 24.600 56,174.290
2017-12-27 24.600 25.300 24.230 24.270 28,338.090
2017-12-28 24.270 26.450 22.030 23.900 22,299.430
2017-12-29 23.900 23.960 22.530 22.530 46,593.970
2017-12-30 22.530 23.210 19.890 19.930 73,504.600
2017-12-31 19.930 20.970 19.930 20.730 87,170.530
2018-01-01 20.730 22.700 20.660 22.360 8,905.010
2018-01-02 22.360 22.790 21.820 22.790 68,598.120
2018-01-03 22.790 22.790 21.150 21.620 38,652.430
2018-01-04 21.620 23.990 21.150 21.610 46,464.020
2018-01-05 21.610 28.210 21.610 24.370 82,047.360
2018-01-06 24.370 28.200 24.370 26.400 101,624.120
2018-01-07 26.400 41.810 26.400 40.120 109,544.300
2018-01-08 40.120 40.120 31.460 33.240 55,086.640
2018-01-09 33.240 38.190 32.160 32.170 46,803.530
2018-01-10 32.150 36.140 30.000 32.100 62,374.790
2018-01-11 32.100 32.100 27.050 27.100 55,371.530
2018-01-12 27.100 32.630 26.750 31.710 33,244.080
2018-01-13 31.710 32.440 30.490 30.530 35,596.000
2018-01-14 30.530 31.640 28.780 29.800 20,910.600
2018-01-15 29.800 32.170 29.500 30.620 18,806.580
2018-01-16 30.620 30.790 17.820 23.990 103,420.430
2018-01-17 23.990 25.580 18.370 19.200 51,774.120
2018-01-18 19.200 28.670 19.200 27.300 24,431.210
2018-01-19 26.350 26.600 23.710 25.160 7,209.690
2018-01-20 25.160 26.620 22.830 25.160 46,378.300
2018-01-21 25.470 27.540 21.100 22.000 53,170.800
2018-01-22 22.000 22.800 19.110 20.930 16,371.900
2018-01-23 20.930 24.190 19.940 23.170 34,424.050
2018-01-24 23.170 27.030 21.310 24.000 71,091.080
2018-01-25 22.310 24.120 21.510 22.660 64,845.970
2018-01-26 22.660 24.880 19.000 21.620 205,698.860
2018-01-27 21.520 23.620 20.770 23.360 24,670.910
2018-01-28 23.360 24.540 23.020 23.840 156,552.510
2018-01-29 23.880 23.880 22.510 22.900 76,284.240
2018-01-30 22.900 24.450 20.890 21.960 96,334.690
2018-01-31 23.930 32.280 21.130 26.420 220,096.680
2018-02-01 26.500 27.200 21.410 22.590 110,983.380
2018-02-02 22.590 24.190 16.590 21.820 195,232.100
2018-02-03 21.820 25.860 20.090 23.050 100,304.820
2018-02-04 23.050 24.890 19.110 19.820 81,654.920
2018-02-05 20.260 22.890 15.070 15.360 137,877.010
2018-02-06 15.360 18.580 12.340 18.580 143,230.420
2018-02-07 18.580 22.270 16.570 18.260 120,528.280
2018-02-08 18.260 24.440 18.200 23.790 87,917.830
2018-02-09 23.790 27.750 22.520 27.400 248,713.170
2018-02-10 27.400 30.770 25.240 26.960 146,955.560
2018-02-11 26.180 27.110 23.120 25.990 132,667.880
2018-02-12 26.400 28.860 25.380 28.450 78,051.800
2018-02-13 28.450 28.450 24.280 25.750 220,827.960
2018-02-14 25.750 28.590 25.750 28.360 216,212.230
2018-02-15 28.360 31.950 28.190 31.300 180,275.950
2018-02-16 31.100 32.460 30.660 32.130 84,939.820
2018-02-17 32.130 35.770 31.090 32.790 323,124.980
2018-02-18 32.760 32.770 28.010 29.390 273,363.290
2018-02-19 29.390 32.410 28.860 29.950 292,897.940
2018-02-20 29.950 31.850 26.050 26.670 640,684.790
2018-02-21 26.670 26.750 22.100 23.000 296,985.810
2018-02-22 23.050 24.800 20.830 21.840 275,810.210
2018-02-23 21.840 24.140 20.360 22.680 232,927.810
2018-02-24 22.680 23.490 20.350 21.150 151,937.120
2018-02-25 21.160 21.480 19.610 20.510 155,557.710
2018-02-26 20.510 21.680 19.530 20.480 135,394.660
2018-02-27 20.480 20.930 19.600 20.540 115,540.340
2018-02-28 20.540 20.600 18.500 18.970 142,388.640
2018-03-01 18.930 21.540 17.930 20.100 131,284.200
2018-03-02 20.100 20.920 18.500 19.250 101,395.070
2018-03-03 19.250 19.490 18.230 18.470 142,775.310
2018-03-04 18.470 19.080 18.030 18.300 108,318.830
2018-03-05 18.300 18.990 18.080 18.870 140,998.860
2018-03-06 18.870 18.870 16.160 16.800 243,301.080
2018-03-07 16.800 17.490 15.050 15.850 172,672.850
2018-03-08 15.850 17.920 15.400 15.520 108,562.470
2018-03-09 15.500 17.360 14.430 16.090 190,729.620
2018-03-10 16.090 16.590 14.730 14.970 168,547.310
2018-03-11 14.970 15.350 14.160 14.730 144,579.390
2018-03-12 14.730 15.810 14.220 14.260 135,494.330
2018-03-13 14.260 14.890 14.000 14.310 148,632.380
2018-03-14 14.310 14.510 11.820 12.250 162,043.770
2018-03-15 12.260 13.900 11.230 13.480 103,999.250
2018-03-16 13.480 14.560 12.480 13.590 140,508.160
2018-03-17 13.650 13.650 11.990 12.290 98,157.850
2018-03-18 12.290 12.810 10.410 12.480 96,390.730
2018-03-19 12.480 13.400 12.100 13.130 104,168.010
2018-03-20 13.130 14.370 12.530 13.860 102,018.430
2018-03-21 13.890 14.510 13.350 13.770 87,867.270
2018-03-22 13.770 13.810 12.400 12.740 36,353.560
2018-03-23 12.740 13.020 11.800 12.300 66,160.370
2018-03-24 12.300 12.980 12.050 12.930 65,550.170
2018-03-25 12.930 12.930 11.710 11.930 26,297.890
2018-03-26 11.930 12.840 10.690 11.280 14,041.480
2018-03-27 11.280 11.720 10.180 10.480 37,794.250
2018-03-28 10.480 10.550 9.830 9.870 93,015.630
2018-03-29 9.870 10.020 8.190 8.190 134,893.240
2018-03-30 8.190 9.010 7.380 7.800 91,168.190
2018-03-31 7.800 8.770 7.730 7.800 91,010.340
2018-04-01 7.800 8.210 7.080 7.530 76,928.880
2018-04-02 7.530 8.140 7.290 8.020 78,077.470
2018-04-03 8.020 10.870 8.010 10.430 62,986.360
2018-04-04 10.430 10.610 8.280 8.730 82,331.580
2018-04-05 8.730 9.230 7.720 8.860 112,404.760
2018-04-06 8.780 9.130 7.990 8.500 84,663.180
2018-04-07 8.500 9.150 8.300 8.870 111,260.300
2018-04-08 8.870 9.990 8.700 9.410 114,609.750
2018-04-09 9.410 10.250 8.750 8.830 108,489.770
2018-04-10 8.830 9.130 8.680 8.810 103,389.790
2018-04-11 8.750 9.070 8.670 9.030 84,950.080
2018-04-12 9.030 10.070 8.730 10.040 94,438.660
2018-04-13 10.040 10.740 9.610 10.040 106,602.400
2018-04-14 10.040 10.800 9.480 10.140 41,090.890
2018-04-15 9.710 10.940 9.710 10.730 51,582.290
2018-04-16 10.770 11.060 9.920 10.610 57,907.420
2018-04-17 10.610 11.480 10.360 10.630 96,378.360
2018-04-18 10.630 11.570 10.290 11.570 59,900.200
2018-04-19 11.390 12.050 11.250 11.960 60,108.280
2018-04-20 11.960 12.780 11.360 12.470 77,515.770
2018-04-21 12.450 12.450 10.920 11.550 91,880.540
2018-04-22 11.710 12.070 11.340 11.510 38,969.010
2018-04-23 11.580 12.710 11.580 12.510 59,438.570
2018-04-24 12.510 13.300 12.360 13.170 84,163.640
2018-04-25 13.170 13.170 10.620 11.200 98,102.370
2018-04-26 11.200 11.280 10.780 11.030 46,377.210

Cryptocurrency Converter & Calculator

=