Rank 1432
Binance Coin (BNB)
BNB
Just now
$ 15.545 (5.1%)
Mkt. Cap.
$ 3.03 B
Vol. 24H
BNB 0 ($ 0)
Open 24h
$ 14.790
Low/High 24h
$ 14.535 - $ 15.564
Last trade
BNB 0 ( $ 0) / Binance
Loading chart ...

Description

Facebook

Twitter

Reddit

Website Live Widget For Binance Coin (BNB)

Binance Coin (BNB)
15.545 USD (5.1%)
RANK

1432
MARKET CAP

$ 3.03 B
VOLUME (24H)

$ 0

Historical data for Binance Coin (BNB)

Currency in USD
Open/Close in UTC time

From: To:

Date Open High Low Close Volume
2018-12-17 5.160 6.000 5.140 5.870 145,927.990
2018-12-18 5.870 5.870 5.760 5.830 295,652.150
2018-12-19 5.830 5.860 5.830 5.840 313,201.490
2018-12-20 5.840 5.850 5.840 5.850 319,316.190
2018-12-21 5.850 6.170 5.840 5.840 311,052.440
2018-12-22 5.840 5.840 5.840 5.840 300,052.510
2018-12-23 5.840 5.850 5.840 5.850 299,754.160
2018-12-24 5.850 6.470 5.850 6.080 323,367.630
2018-12-25 6.080 6.120 5.760 5.770 305,168.710
2018-12-26 5.770 6.140 5.760 5.760 265,155.680
2018-12-27 5.760 5.760 5.750 5.750 289,023.650
2018-12-28 5.750 6.100 5.750 6.090 313,431.580
2018-12-29 6.090 6.120 6.080 6.090 338,145.960
2018-12-30 6.090 6.110 6.070 6.100 313,208.940
2018-12-31 6.100 6.310 6.000 6.120 314,879.960
2019-01-01 6.120 6.670 4.560 6.010 306,675.050
2019-01-02 6.010 6.110 5.880 6.070 309,193.630
2019-01-03 6.070 6.080 5.810 5.820 308,173.700
2019-01-04 5.820 6.010 5.770 5.990 300,654.720
2019-01-05 5.990 6.120 5.960 5.980 315,694.530
2019-01-06 5.980 6.380 5.960 6.260 333,260.530
2019-01-07 6.260 6.320 6.120 6.220 332,524.500
2019-01-08 6.220 6.820 6.060 6.550 345,210.090
2019-01-09 6.550 6.860 6.390 6.550 352,766.170
2019-01-10 6.550 6.590 5.700 5.820 319,470.840
2019-01-11 5.820 6.110 5.740 5.970 312,976.110
2019-01-12 5.970 5.980 5.820 5.880 400,348.430
2019-01-13 5.880 5.900 5.400 5.470 676,085.240
2019-01-14 5.470 6.030 5.470 6.030 667,037.300
2019-01-15 6.030 6.570 5.700 5.810 659,229.890
2019-01-16 5.810 6.180 5.800 6.100 725,141.590
2019-01-17 6.100 6.500 5.990 6.500 375,244.070
2019-01-18 6.500 6.600 6.260 6.480 941,669.070
2019-01-19 6.480 6.640 6.260 6.550 480,196.930
2019-01-20 6.550 6.630 6.270 6.420 451,126.800
2019-01-21 6.420 6.830 6.320 6.470 443,878.490
2019-01-22 6.470 6.510 6.290 6.480 464,599.490
2019-01-23 6.480 6.530 6.370 6.500 445,900.810
2019-01-24 6.500 6.500 6.420 6.470 456,734.700
2019-01-25 6.470 6.740 6.450 6.680 463,811.110
2019-01-26 6.680 6.970 6.630 6.940 475,816.140
2019-01-27 6.940 7.210 6.800 7.030 522,455.390
2019-01-28 7.030 7.090 6.040 6.170 409,477.290
2019-01-29 6.170 6.370 6.000 6.370 1,423,977.430
2019-01-30 6.370 6.840 6.320 6.630 12,084.960
2019-01-31 6.630 7.000 6.000 6.690 11,863.490
2019-02-01 6.690 7.290 4.460 6.660 15,861.230
2019-02-02 6.660 7.000 4.460 6.630 11,432.330
2019-02-03 6.630 6.780 5.180 5.180 10,232.860
2019-02-04 5.180 7.290 5.180 6.890 11,186.790
2019-02-05 6.890 7.870 6.890 7.870 13,397.760
2019-02-06 7.870 8.400 7.240 8.020 222,884.840
2019-02-07 8.020 8.350 7.580 7.870 25,186.380
2019-02-08 7.870 8.380 7.760 8.080 40,915.010
2019-02-09 8.080 8.490 7.880 7.890 40,469.930
2019-02-10 7.890 13.380 7.890 9.890 40,259.830
2019-02-11 9.890 11.940 9.470 9.580 99,832.790
2019-02-12 9.580 10.160 9.230 9.740 24,157.590
2019-02-13 9.740 9.740 9.410 9.410 19,319.480
2019-02-14 9.410 9.510 8.800 9.280 18,092.350
2019-02-15 9.280 11.040 9.040 9.770 93,218.060
2019-02-16 9.770 10.940 9.200 10.410 14,136.180
2019-02-17 10.410 10.410 9.020 9.210 13,554.070
2019-02-18 9.210 10.470 9.210 10.470 10,702.670
2019-02-19 10.470 12.630 9.730 10.630 313,910.160
2019-02-20 10.630 12.670 10.550 11.150 240,895.550
2019-02-21 11.150 12.060 10.400 11.200 34,916.800
2019-02-22 11.200 11.200 11.030 11.180 32,074.800
2019-02-23 11.180 12.010 11.040 11.200 32,269.560
2019-02-24 11.200 12.000 10.040 10.420 93,338.580
2019-02-25 10.420 12.010 10.370 11.240 29,845.000
2019-02-26 11.240 11.500 10.330 10.400 26,833.290
2019-02-27 10.400 10.400 9.450 10.400 15,405.340
2019-02-28 10.400 10.430 10.230 10.400 35,189.610
2019-03-01 10.400 13.060 10.300 10.300 23,864.760
2019-03-02 10.300 12.500 10.300 11.990 67,743.270
2019-03-03 11.990 12.480 11.570 11.930 58,755.520
2019-03-04 11.930 12.500 11.520 11.670 73,252.200
2019-03-05 11.670 16.810 11.620 13.810 1,140,432.410
2019-03-06 13.810 17.990 13.050 17.990 433,885.580
2019-03-07 17.990 22.070 17.000 18.600 1,063,781.530
2019-03-08 18.600 19.450 13.580 14.280 141,966.900
2019-03-09 14.280 14.880 14.010 14.470 61,572.530
2019-03-10 14.470 14.470 13.870 14.410 12,170.170
2019-03-11 14.410 14.880 14.070 14.350 34,310.030
2019-03-12 14.350 15.400 14.000 15.300 75,094.250
2019-03-13 15.300 15.360 14.960 15.040 95,010.950
2019-03-14 15.040 15.050 14.590 14.920 82,724.950
2019-03-15 14.920 15.170 14.880 14.960 13,064.080
2019-03-16 14.960 15.940 14.890 15.940 601,994.480
2019-03-17 15.940 15.950 15.460 15.700 14,588.740
2019-03-18 15.700 15.730 15.230 15.500 112,579.080
2019-03-19 15.500 15.770 15.150 15.470 6,241.440
2019-03-20 15.470 15.510 15.040 15.130 5,639.950
2019-03-21 15.130 15.270 13.940 14.330 22,276.820
2019-03-22 14.330 15.210 14.110 15.210 113,630.410
2019-03-23 15.210 15.420 14.980 15.020 8,660.960
2019-03-24 15.040 17.360 14.620 17.100 70,442.990
2019-03-25 17.100 17.210 16.150 16.740 21,124.290
2019-03-26 16.740 16.770 15.580 16.170 21,889.490
2019-03-27 16.170 16.780 15.840 16.560 11,390.130
2019-03-28 16.560 16.670 16.420 16.560 9,917.640
2019-03-29 16.560 16.770 16.420 16.490 3,946.240
2019-03-30 16.490 16.890 16.070 16.890 2,707.960
2019-03-31 16.890 17.750 16.830 17.490 10,948.560
2019-04-01 17.490 18.270 17.370 17.940 13,124.410
2019-04-02 17.940 19.900 17.660 19.700 54,593.230
2019-04-03 19.700 19.930 17.430 18.520 66,846.440
2019-04-04 18.520 19.450 18.330 19.210 29,236.940
2019-04-05 19.210 19.470 19.000 19.280 39,424.430
2019-04-06 19.280 19.280 18.780 19.030 6,551.040
2019-04-07 19.030 19.240 18.790 19.060 7,606.430
2019-04-08 19.060 19.060 17.920 18.020 13,259.420
2019-04-09 18.020 18.530 17.100 18.320 10,620.880
2019-04-10 18.320 18.540 17.880 18.220 2,507.630
2019-04-11 18.220 18.220 16.410 17.500 34,476.380
2019-04-12 17.500 18.520 16.730 18.420 5,275.420
2019-04-13 18.420 18.570 18.130 18.560 7,483.390
2019-04-14 18.560 19.870 18.460 19.350 14,939.660
2019-04-15 19.350 19.780 18.720 19.330 10,420.080
2019-04-16 19.330 19.760 18.770 19.650 4,149.880
2019-04-17 19.650 19.700 19.350 19.520 3,822.310
2019-04-18 19.520 25.000 19.450 21.960 105,767.920
2019-04-19 21.960 24.740 21.240 24.290 157,896.440
2019-04-20 24.290 25.450 23.880 24.760 69,607.610
2019-04-21 24.760 24.920 22.620 24.120 150,741.640
2019-04-22 24.120 24.550 23.190 23.720 41,388.390
2019-04-23 23.720 24.550 22.440 22.610 26,411.330
2019-04-24 22.610 23.060 21.110 23.060 55,374.870
2019-04-25 23.060 23.420 21.680 22.380 67,917.440
2019-04-26 22.380 23.700 21.740 23.150 135,424.820
2019-04-27 23.150 23.150 22.400 22.500 7,540.860
2019-04-28 22.490 23.160 22.430 23.100 5,587.020
2019-04-29 23.100 23.150 21.380 21.770 19,037.890
2019-04-30 21.770 22.240 21.350 22.120 18,082.490
2019-05-01 22.120 22.120 21.440 21.920 4,937.660
2019-05-02 21.920 24.000 21.750 23.590 30,356.780
2019-05-03 23.590 23.840 23.100 23.810 20,307.840
2019-05-04 23.810 23.810 22.410 22.950 19,172.470
2019-05-05 22.950 23.020 22.720 22.950 5,840.390
2019-05-06 22.950 22.950 21.630 22.330 9,462.000
2019-05-07 22.330 22.510 20.380 20.730 121,340.110
2019-05-08 20.730 26.120 19.600 20.700 217,924.370
2019-05-09 20.700 22.770 19.000 19.400 162,451.860
2019-05-10 19.400 20.230 18.810 19.630 33,572.430
2019-05-11 19.630 22.920 19.220 22.110 56,107.220
2019-05-12 22.110 22.460 20.290 21.040 90,868.300
2019-05-13 21.040 24.420 20.830 23.570 280,005.070
2019-05-14 23.570 24.620 22.850 23.580 48,631.210
2019-05-15 23.580 28.590 23.580 26.810 161,819.300
2019-05-16 26.810 27.610 25.210 26.330 28,043.300
2019-05-17 26.330 26.630 23.390 25.730 43,633.150
2019-05-18 25.730 28.910 25.310 28.910 19,503.460
2019-05-19 28.910 29.850 27.480 29.180 70,276.610
2019-05-20 29.180 29.180 27.740 29.080 37,787.180
2019-05-21 29.080 32.790 28.170 32.330 166,583.890
2019-05-22 32.330 32.330 30.800 31.320 34,449.530
2019-05-23 31.320 32.110 30.280 31.410 61,621.580
2019-05-24 31.410 34.660 31.110 34.080 94,952.080
2019-05-25 34.080 35.480 33.700 35.100 34,476.030
2019-05-26 35.100 35.100 32.330 33.190 107,879.720
2019-05-27 33.190 34.880 32.950 33.420 61,647.900
2019-05-28 33.420 34.280 32.550 32.980 36,840.510
2019-05-29 32.980 33.930 31.100 33.650 66,828.530
2019-05-30 33.650 34.890 30.230 32.000 92,115.690
2019-05-31 32.000 32.930 30.730 32.820 106,802.120
2019-06-01 32.820 34.250 32.570 33.190 59,082.370
2019-06-02 33.190 33.600 32.920 33.100 25,129.490
2019-06-03 33.100 33.100 30.430 30.910 37,178.170
2019-06-04 30.910 31.380 28.710 29.180 56,462.860
2019-06-05 29.180 31.000 29.090 31.000 84,275.590
2019-06-06 31.000 31.910 29.810 31.000 33,019.560
2019-06-07 31.000 31.960 30.930 31.450 24,455.510
2019-06-08 31.450 32.180 31.220 31.790 9,758.820
2019-06-09 31.790 31.790 29.910 30.200 4,822.150
2019-06-10 30.200 31.850 30.070 31.850 57,802.020
2019-06-11 31.850 31.980 30.940 31.850 82,204.330
2019-06-12 31.850 34.870 31.850 34.780 49,634.600
2019-06-13 34.780 36.250 34.160 35.070 81,931.300
2019-06-14 35.070 35.070 30.020 32.560 191,395.020
2019-06-15 32.560 33.880 31.830 32.780 41,896.110
2019-06-16 32.780 33.250 31.900 32.240 35,452.080
2019-06-17 32.240 34.370 32.240 33.720 40,420.790
2019-06-18 33.720 34.980 33.720 34.020 33,979.010
2019-06-19 34.020 35.630 34.020 35.330 35,133.630
2019-06-20 35.330 37.020 34.410 36.650 82,881.250
2019-06-21 36.650 39.000 36.340 38.720 91,496.790
2019-06-22 38.720 39.440 36.660 37.670 221,364.540
2019-06-23 37.670 38.460 37.350 37.400 69,146.640
2019-06-24 37.400 37.700 36.180 37.580 26,344.290
2019-06-25 37.580 37.580 35.800 36.100 34,914.630
2019-06-26 36.100 37.950 34.520 36.230 100,410.400
2019-06-27 36.230 36.230 33.290 33.910 60,875.520
2019-06-28 33.910 35.250 33.910 34.530 30,330.140
2019-06-29 34.530 35.870 33.410 35.640 60,797.220
2019-06-30 35.640 35.710 32.250 32.310 52,378.440
2019-07-01 32.310 34.090 31.570 33.440 100,032.780
2019-07-02 33.440 33.800 30.620 31.960 73,676.710
2019-07-03 31.960 33.010 31.710 32.590 48,811.400
2019-07-04 32.590 34.320 32.290 32.930 7,603.710
2019-07-05 32.930 33.490 32.430 32.580 9,193.430
2019-07-06 32.580 33.050 32.580 32.620 3,115.250
2019-07-07 32.620 33.410 32.470 32.940 18,443.660
2019-07-08 32.940 34.100 32.940 33.380 57,772.130
2019-07-09 33.380 33.880 32.310 32.600 116,595.040
2019-07-10 32.600 32.940 30.630 31.260 30,327.850
2019-07-11 31.260 31.820 28.380 29.180 32,964.340
2019-07-12 29.180 32.600 29.180 31.900 20,965.710
2019-07-13 31.900 32.300 30.380 31.690 7,403.520
2019-07-14 31.690 31.690 28.420 28.550 26,118.580
2019-07-15 28.550 28.710 26.560 28.400 40,098.340
2019-07-16 28.400 29.520 25.010 25.020 50,606.210
2019-07-17 25.020 28.110 24.320 27.520 102,474.660
2019-07-18 27.520 29.370 27.000 29.220 71,389.750
2019-07-19 29.220 29.860 28.520 28.990 149,631.300
2019-07-20 28.990 31.390 28.990 30.930 23,465.790
2019-07-21 30.930 31.520 29.490 30.400 12,596.310
2019-07-22 30.400 32.630 29.800 30.880 27,076.960
2019-07-23 30.880 30.880 28.910 29.510 172,307.450
2019-07-24 29.510 29.510 27.890 29.040 33,513.680
2019-07-25 29.040 29.610 28.710 28.890 62,071.760
2019-07-26 28.890 29.000 28.280 28.850 26,899.570
2019-07-27 28.850 29.350 27.310 27.740 14,573.610
2019-07-28 27.740 27.870 26.650 27.770 3,469.500
2019-07-29 27.770 27.960 26.860 26.970 6,275.330
2019-07-30 26.970 27.150 26.280 26.800 38,897.010
2019-07-31 26.800 27.850 26.800 27.620 11,283.330
2019-08-01 27.620 28.780 27.500 28.780 13,320.340
2019-08-02 28.780 28.780 27.620 28.040 4,068.690
2019-08-03 28.040 28.300 27.470 27.810 4,564.710
2019-08-04 27.810 27.810 27.100 27.350 13,260.090
2019-08-05 27.350 28.340 27.350 27.920 98,187.160
2019-08-06 27.920 28.290 27.300 27.520 62,274.870
2019-08-07 27.520 30.000 27.290 29.570 118,526.870
2019-08-08 29.570 31.820 29.290 30.980 86,366.510
2019-08-09 30.980 31.440 29.660 29.810 14,049.380
2019-08-10 29.810 29.960 29.240 29.610 11,801.860
2019-08-11 29.610 30.410 29.480 30.220 8,662.400
2019-08-12 30.220 30.550 29.940 30.290 22,295.840
2019-08-13 30.290 30.430 29.210 29.350 16,540.890
2019-08-14 29.350 29.420 26.770 27.000 21,253.530
2019-08-15 27.000 28.180 24.270 28.040 30,353.080
2019-08-16 28.040 28.130 26.760 27.450 44,583.530
2019-08-17 27.450 27.880 26.890 27.270 2,451.170
2019-08-18 27.270 28.190 27.140 27.970 1,008.020
2019-08-19 27.970 29.170 27.960 28.810 6,430.450
2019-08-20 28.810 28.810 27.780 28.120 85,022.380
2019-08-21 28.120 28.120 26.440 26.690 33,757.430
2019-08-22 26.690 27.250 26.380 27.000 1,055.960
2019-08-23 27.000 27.230 26.850 27.000 7,008.820
2019-08-24 27.000 27.000 25.960 26.210 2,493.110
2019-08-25 26.210 26.340 25.760 26.000 4,020.120
2019-08-26 26.000 27.180 25.600 25.600 10,947.120
2019-08-27 25.600 25.850 25.000 25.730 9,968.200
2019-08-28 25.730 25.940 23.100 23.420 26,413.140
2019-08-29 23.420 23.420 21.330 21.760 12,652.700
2019-08-30 21.760 22.600 21.760 22.290 15,791.290
2019-08-31 22.290 22.290 20.970 21.210 7,257.460
2019-09-01 21.210 21.570 21.080 21.560 613.210
2019-09-02 21.560 22.560 21.070 22.560 16,905.000
2019-09-03 22.560 22.810 21.530 22.120 18,417.970
2019-09-04 22.120 22.200 21.470 21.610 58,798.430
2019-09-05 21.610 23.380 21.370 22.830 12,691.460
2019-09-06 22.830 23.170 21.610 22.170 4,636.420
2019-09-07 22.170 22.540 21.950 22.360 10,423.410
2019-09-08 22.360 22.630 22.070 22.330 2,365.030
2019-09-09 22.330 22.360 21.830 22.260 6,979.200
2019-09-10 22.260 22.280 21.560 21.770 803.720
2019-09-11 21.770 21.770 20.600 20.740 3,751.910
2019-09-12 20.740 20.810 19.740 20.720 7,099.380
2019-09-13 20.720 21.120 20.420 20.740 11,226.430
2019-09-14 20.740 21.060 20.740 21.060 5,366.840
2019-09-15 21.060 21.060 20.510 20.530 8,721.190
2019-09-16 20.530 20.750 19.930 20.200 4,670.250
2019-09-17 20.200 21.400 20.000 21.030 9,273.600
2019-09-18 21.030 23.130 21.030 22.030 34,563.660
2019-09-19 22.030 22.310 20.540 21.420 30,918.210
2019-09-20 21.420 21.570 21.010 21.010 18,272.980
2019-09-21 21.010 21.450 20.560 21.000 52,408.080
2019-09-22 21.000 21.000 20.150 20.150 4,635.740
2019-09-23 20.150 20.150 19.250 19.530 31,258.100
2019-09-24 19.530 19.530 15.030 15.990 18,955.530
2019-09-25 15.990 16.340 15.120 16.000 6,203.420
2019-09-26 16.000 16.200 14.480 15.130 5,733.600
2019-09-27 15.130 15.600 14.780 15.600 50,900.120
2019-09-28 15.600 15.760 15.320 15.760 655.630
2019-09-29 15.760 15.760 15.040 15.260 3,086.120
2019-09-30 15.260 15.760 14.620 15.540 3,714.160
2019-10-01 15.540 16.190 15.540 15.880 4,536.870
2019-10-02 15.880 15.880 15.600 15.800 315.230
2019-10-03 15.800 15.800 15.400 15.530 156.760
2019-10-04 15.530 15.820 15.520 15.700 4,772.740
2019-10-05 15.700 15.700 15.580 15.700 171.340
2019-10-06 15.700 15.700 15.000 15.100 557.330
2019-10-07 15.100 16.000 15.020 16.000 5,476.380
2019-10-08 16.000 16.010 15.820 15.930 1,493.070
2019-10-09 15.930 17.910 15.930 17.850 8,374.200
2019-10-10 17.850 17.850 17.160 17.500 5,979.700
2019-10-11 17.500 17.650 16.600 16.600 1,433.120
2019-10-12 16.600 17.410 16.600 17.250 5,738.210
2019-10-13 17.250 18.650 17.250 18.350 5,623.380
2019-10-14 18.350 18.590 17.990 18.200 9,023.250
2019-10-15 18.200 19.110 18.200 18.280 10,084.810
2019-10-16 18.280 18.610 17.420 17.420 1,749.350
2019-10-17 17.420 18.800 17.420 18.490 5,658.820
2019-10-18 18.490 18.610 17.870 18.210 64,914.710
2019-10-19 18.210 18.400 18.040 18.060 805.740
2019-10-20 18.060 18.470 17.810 18.300 5,351.050
2019-10-21 18.300 18.300 17.990 18.220 4,128.600
2019-10-22 18.220 18.770 18.220 18.400 15,025.510
2019-10-23 18.400 18.400 16.150 16.760 8,760.250
2019-10-24 16.760 16.990 16.450 16.990 647.500
2019-10-25 16.990 19.180 16.830 18.760 21,282.440
2019-10-26 18.760 19.820 17.980 18.490 11,198.550
2019-10-27 18.490 19.600 18.490 19.160 495,188.160
2019-10-28 19.160 21.000 19.160 20.060 14,253.710
2019-10-29 20.060 21.070 20.060 20.620 4,282.970
2019-10-30 20.620 20.620 19.150 19.920 67,819.020
2019-10-31 19.920 20.300 19.350 19.840 10,519.800
2019-11-01 19.840 20.000 19.760 20.000 1,318.330
2019-11-02 20.000 20.260 20.000 20.250 1,715.900
2019-11-03 20.250 20.320 19.910 19.930 1,126.190
2019-11-04 19.930 20.750 19.930 20.670 12,426.460
2019-11-05 20.670 20.820 20.540 20.620 1,045.320
2019-11-06 20.620 20.870 20.430 20.500 1,181.440
2019-11-07 20.500 20.540 20.110 20.400 2,252.150
2019-11-08 20.400 20.450 19.330 19.700 13,924.300
2019-11-09 19.700 19.900 19.600 19.600 212.090
2019-11-10 19.600 20.550 19.600 20.550 5,294.060
2019-11-11 20.550 20.550 19.880 20.140 2,153.600
2019-11-12 20.140 20.940 20.040 20.940 4,538.330
2019-11-13 20.940 21.750 20.630 21.260 4,810.200
2019-11-14 21.260 21.600 20.860 21.040 120,065.390
2019-11-15 21.040 21.110 20.110 20.350 3,608.000
2019-11-16 20.350 20.350 19.950 20.180 744.170
2019-11-17 20.180 20.340 19.850 20.040 682.600
2019-11-18 20.040 20.160 18.730 19.090 3,182.660
2019-11-19 19.090 19.230 18.150 18.480 2,106.560
2019-11-20 18.480 18.720 17.920 18.190 676.220
2019-11-21 18.190 18.190 16.400 16.780 18,596.620
2019-11-22 16.780 17.260 14.410 15.310 6,106.630
2019-11-23 15.310 17.150 15.080 16.140 513,648.410
2019-11-24 16.140 16.380 14.990 14.990 30,730.020
2019-11-25 14.990 15.710 14.090 15.430 14,775.400
2019-11-26 15.430 15.820 15.140 15.330 4,267.370
2019-11-27 15.330 16.160 14.660 15.830 11,291.900
2019-11-28 15.830 16.150 15.590 15.590 1,980.150
2019-11-29 15.590 16.260 15.590 15.970 547.220
2019-11-30 15.970 16.210 15.510 15.600 1,365.560
2019-12-01 15.600 15.600 15.010 15.390 1,174.830
2019-12-02 15.390 15.550 15.100 15.170 1,188.790
2019-12-03 15.170 15.400 15.160 15.350 1,045.280
2019-12-04 15.350 15.720 14.910 15.090 3,328.050
2019-12-05 15.090 15.690 14.910 15.600 7,679.480
2019-12-06 15.600 15.710 15.340 15.530 851.310
2019-12-07 15.530 15.780 15.530 15.570 736.440
2019-12-08 15.570 15.590 15.400 15.590 166.130
2019-12-09 15.590 15.720 15.210 15.310 2,240.560
2019-12-10 15.310 15.340 14.620 14.790 2,639.970
2019-12-11 14.790 14.980 14.640 14.650 155.000
2019-12-12 14.650 14.740 14.410 14.740 1,323.640
2019-12-13 14.740 14.920 14.720 14.910 327.710
2019-12-14 14.910 14.910 14.300 14.330 4,197.100
2019-12-15 14.330 14.440 14.170 14.400 9,335.610
2019-12-16 14.400 14.400 13.330 13.330 1,615.300
2019-12-17 13.330 13.330 12.200 12.280 23,872.230
2019-12-18 12.280 13.490 12.250 13.450 28,955.280
2019-12-19 13.450 13.690 13.060 13.300 5,272.780
2019-12-20 13.300 13.540 13.260 13.520 81,077.610
2019-12-21 13.520 13.530 13.310 13.320 74,008.300
2019-12-22 13.320 13.780 13.320 13.780 29,911.510
2019-12-23 13.780 13.970 13.240 13.260 14,113.450
2019-12-24 13.260 13.600 13.260 13.380 44,372.420
2019-12-25 13.380 13.380 12.960 13.070 6,277.710
2019-12-26 13.070 13.510 13.060 13.220 3,553.050
2019-12-27 13.220 13.220 13.100 13.210 1,314.650
2019-12-28 13.210 13.680 13.210 13.670 2,727.510
2019-12-29 13.670 14.170 13.630 14.170 276.210
2019-12-30 14.170 14.250 14.070 14.100 523.150
2019-12-31 14.100 14.100 13.750 13.760 2,925.710
2020-01-01 13.760 13.840 13.700 13.700 521.070
2020-01-02 13.700 13.700 13.030 13.030 765.540
2020-01-03 13.030 13.730 13.030 13.640 2,576.000
2020-01-04 13.640 13.850 13.640 13.810 36.270
2020-01-05 13.810 14.290 13.810 13.930 2,953.840
2020-01-06 13.930 14.950 13.930 14.950 908.600
2020-01-07 14.950 15.160 14.520 15.050 6,718.730
2020-01-08 15.050 15.280 14.320 14.500 6,957.080
2020-01-09 14.500 14.500 14.270 14.270 58.170
2020-01-10 14.270 14.990 14.160 14.950 4,067.880
2020-01-11 14.950 15.300 14.910 15.060 1,115.050
2020-01-12 15.060 15.420 14.800 15.280 747.180
2020-01-13 15.280 15.300 14.940 15.110 533.750
2020-01-14 15.110 16.920 15.110 16.500 19,518.340
2020-01-15 16.500 18.150 16.360 17.570 26,659.030
2020-01-16 17.570 17.570 16.410 16.960 8,935.890
2020-01-17 16.960 18.400 16.960 18.190 38,021.240
2020-01-18 18.190 18.200 17.510 17.850 5,201.110
2020-01-19 17.850 18.420 16.740 17.150 6,146.560
2020-01-20 17.150 17.520 16.820 17.520 2,345.580
2020-01-21 17.520 18.150 17.330 18.130 15,171.870
2020-01-22 18.130 18.310 17.610 17.680 11,986.010
2020-01-23 17.680 17.680 16.780 16.880 4,564.720
2020-01-24 16.880 17.340 16.500 17.230 8,801.680
2020-01-25 17.230 17.230 16.670 17.040 497.700
2020-01-26 17.040 17.450 16.870 17.450 1,257.880
2020-01-27 17.450 17.800 17.320 17.690 4,180.680
2020-01-28 17.690 18.100 17.600 18.100 11,830.340
2020-01-29 18.100 18.400 17.960 17.960 37,450.850
2020-01-30 17.960 18.680 17.740 18.680 102,976.990
2020-01-31 18.680 18.810 17.860 18.120 11,673.810
2020-02-01 18.120 18.580 18.100 18.210 5,853.400
2020-02-02 18.210 18.730 18.000 18.490 1,751.720
2020-02-03 18.490 18.830 18.190 18.420 11,515.930
2020-02-04 18.420 18.550 17.900 18.190 483.460
2020-02-05 18.190 19.430 18.190 19.180 5,690.520
2020-02-06 19.180 20.680 19.100 20.640 210,101.270
2020-02-07 20.640 21.000 20.640 21.000 970.020
2020-02-08 21.000 21.000 21.000 21.000 0.000
2020-02-09 21.000 21.000 21.000 21.000 0.000
2020-02-10 21.000 21.000 21.000 21.000 0.000
2020-02-11 21.000 21.000 21.000 21.000 0.000
2020-02-12 21.000 21.000 21.000 21.000 0.000
2020-02-13 21.000 21.000 21.000 21.000 0.000
2020-02-14 21.000 21.000 21.000 21.000 0.000
2020-02-15 21.000 21.000 21.000 21.000 0.000
2020-02-16 21.000 21.000 21.000 21.000 0.000
2020-02-17 21.000 21.000 21.000 21.000 0.000
2020-02-18 21.000 21.000 21.000 21.000 0.000
2020-02-19 21.000 21.000 21.000 21.000 0.000
2020-02-20 21.000 21.000 21.000 21.000 0.000
2020-02-21 21.000 21.000 21.000 21.000 0.000
2020-02-22 21.000 21.000 21.000 21.000 0.000
2020-02-23 21.000 21.000 21.000 21.000 0.000
2020-02-24 21.000 21.000 21.000 21.000 0.000
2020-02-25 21.000 21.000 21.000 21.000 0.000
2020-02-26 21.000 21.000 21.000 21.000 0.000
2020-02-27 21.000 21.000 21.000 21.000 0.000
2020-02-28 21.000 21.000 21.000 21.000 0.000
2020-02-29 21.000 21.000 21.000 21.000 0.000
2020-03-01 21.000 21.000 21.000 21.000 0.000
2020-03-02 21.000 21.000 21.000 21.000 0.000
2020-03-03 21.000 21.000 21.000 21.000 0.000
2020-03-04 21.000 21.000 21.000 21.000 0.000
2020-03-05 21.000 21.000 21.000 21.000 0.000
2020-03-06 21.000 21.000 21.000 21.000 0.000
2020-03-07 21.000 21.000 21.000 21.000 0.000
2020-03-08 21.000 21.000 21.000 21.000 0.000
2020-03-09 21.000 21.000 21.000 21.000 0.000
2020-03-10 21.000 21.000 21.000 21.000 0.000
2020-03-11 21.000 21.000 21.000 21.000 0.000
2020-03-12 21.000 21.000 21.000 21.000 0.000
2020-03-13 21.000 21.000 21.000 21.000 0.000
2020-03-14 21.000 21.000 21.000 21.000 0.000
2020-03-15 21.000 21.000 21.000 21.000 0.000
2020-03-16 21.000 21.000 21.000 21.000 0.000
2020-03-17 21.000 21.000 21.000 21.000 0.000
2020-03-18 21.000 21.000 21.000 21.000 0.000
2020-03-19 21.000 21.000 21.000 21.000 0.000
2020-03-20 21.000 21.000 21.000 21.000 0.000
2020-03-21 21.000 21.000 21.000 21.000 0.000
2020-03-22 21.000 21.000 21.000 21.000 0.000
2020-03-23 21.000 21.000 21.000 21.000 0.000
2020-03-24 21.000 21.000 21.000 21.000 0.000
2020-03-25 21.000 21.000 21.000 21.000 0.000
2020-03-26 21.000 21.000 21.000 21.000 0.000
2020-03-27 21.000 21.000 21.000 21.000 0.000
2020-03-28 21.000 21.000 21.000 21.000 0.000
2020-03-29 21.000 21.000 21.000 21.000 0.000
2020-03-30 21.000 21.000 21.000 21.000 0.000
2020-03-31 21.000 21.000 21.000 21.000 0.000
2020-04-01 21.000 21.000 21.000 21.000 0.000
2020-04-02 21.000 21.000 21.000 21.000 0.000
2020-04-03 21.000 21.000 21.000 21.000 0.000
2020-04-04 21.000 21.000 21.000 21.000 0.000
2020-04-05 21.000 21.000 21.000 21.000 0.000
2020-04-06 21.000 21.000 21.000 21.000 0.000
2020-04-07 21.000 21.000 14.250 14.720 9,686,378.530
2020-04-08 14.720 15.350 14.570 15.090 30,314,755.800
2020-04-09 15.090 15.200 14.640 15.020 35,294,029.150
2020-04-10 15.020 15.080 13.470 13.720 24,050,883.970
2020-04-11 13.720 14.080 13.530 13.810 30,081,602.620
2020-04-12 13.810 14.840 13.650 14.270 35,474,344.820
2020-04-13 14.270 15.080 13.640 15.020 29,057,409.610
2020-04-14 15.020 15.960 5.555 15.610 36,772,222.740
2020-04-15 15.610 15.870 14.490 14.570 35,240,033.980
2020-04-16 14.570 15.760 5.365 15.380 34,207,002.670
2020-04-17 15.380 15.920 5.411 15.640 28,386,786.080
2020-04-18 15.640 16.820 5.366 16.620 40,263,562.520
2020-04-19 16.620 16.690 15.870 16.060 32,375,757.540
2020-04-20 16.060 21.270 14.830 14.980 34,690,615.360
2020-04-21 14.980 15.440 14.740 15.130 29,562,025.190
2020-04-22 15.130 15.780 14.910 15.680 35,355,273.800
2020-04-23 15.680 16.440 15.410 16.050 34,516,701.950
2020-04-24 16.050 16.260 15.720 15.930 28,599,154.680
2020-04-25 15.930 17.340 15.780 16.230 34,642,690.440
2020-04-26 16.230 16.440 16.050 16.360 36,703,218.820
2020-04-27 16.360 16.560 15.920 16.420 30,287,183.830
2020-04-28 16.420 16.490 16.120 16.340 30,316,793.170
2020-04-29 16.340 17.520 16.300 17.370 33,776,895.360
2020-04-30 17.370 18.120 16.520 16.970 31,210,759.390
2020-05-01 16.970 17.850 16.940 17.460 32,340,201.100
2020-05-02 17.460 17.570 17.270 17.510 32,727,550.530
2020-05-03 17.510 17.810 16.880 17.110 30,190,747.960
2020-05-04 17.110 17.330 16.270 17.020 29,063,600.320
2020-05-05 17.020 17.300 16.610 16.880 30,067,022.560
2020-05-06 16.880 17.140 16.330 16.380 28,936,749.510
2020-05-07 16.380 17.240 16.130 16.990 30,028,346.450
2020-05-08 16.990 17.400 16.830 17.140 25,466,847.720
2020-05-09 17.140 17.490 10.140 16.820 27,109,762.100
2020-05-10 16.820 16.820 9.565 15.040 27,553,872.780
2020-05-11 15.040 19.110 9.661 15.090 25,869,159.890
2020-05-12 15.090 16.240 9.520 15.790 26,865,812.320
2020-05-13 15.790 18.380 11.530 16.210 20,884,703.090
2020-05-14 16.210 16.710 16.020 16.380 2,904,490.290
2020-05-15 16.380 16.510 15.570 15.700 2,908,645.920
2020-05-16 15.700 16.230 15.580 16.070 2,850,238.100
2020-05-17 16.070 16.500 16.010 16.300 2,853,651.050
2020-05-18 16.300 16.860 16.250 16.630 2,941,718.090
2020-05-19 16.630 17.230 16.320 17.210 3,087,674.010
2020-05-20 17.210 17.340 16.380 16.890 3,089,991.110
2020-05-21 16.890 17.050 15.880 16.080 3,132,963.170
2020-05-22 16.080 16.910 15.920 16.600 2,937,837.170
2020-05-23 16.600 16.850 16.170 16.480 2,920,127.020
2020-05-24 16.480 16.790 16.100 16.120 2,926,651.390
2020-05-25 16.120 16.510 15.900 16.380 2,881,266.270
2020-05-26 16.380 16.480 15.950 16.220 2,757,634.010
2020-05-27 16.220 16.480 16.160 16.450 2,722,705.840
2020-05-28 16.450 17.180 16.400 17.080 2,967,375.050
2020-05-29 17.080 17.350 16.850 17.000 3,053,105.040
2020-05-30 17.000 17.780 16.920 17.730 3,133,709.000
2020-05-31 17.730 18.000 16.860 17.090 3,335,198.370
2020-06-01 17.090 17.800 16.990 17.770 3,598,383.100
2020-06-02 17.770 18.370 16.840 17.290 3,041,331.090
2020-06-03 17.290 17.820 17.020 17.560 2,398,976.590
2020-06-04 17.560 17.730 17.100 17.530 3,156,491.570
2020-06-05 17.530 18.080 17.450 17.680 2,927,203.970
2020-06-06 17.680 17.890 17.500 17.650 2,681,025.620

Cryptocurrency Converter & Calculator

=