Total Coins: 2017
Total Market Cap: $ 287,459,097,007
24H Trade Volume: $ 7,040,553,486
Night Mode
Rank 2058
GXShares (GXS)
GXS
Just now
$ 3.262 (-3.12%)
Buy / Sell GXS
Mkt. Cap.
$ 195.75 M
Vol. 24H
GXS 0 ($ 0)
Open 24h
$ 3.367
Low/High 24h
$ 3.148 - $ 3.374
Last trade
GXS 0 ( $ 0) / BitZ
Loading chart ...

Description

Twitter

Reddit

Code Repositories Github

Website Live Widget For GXShares (GXS)

GXShares (GXS)
3.262 USD (-3.12%)
RANK

2058
MARKET CAP

$ 195.75 M
VOLUME (24H)

$ 0

Historical data for GXShares (GXS)

Currency in USD
Open/Close in UTC time

From: To:

Date Open High Low Close Volume
2017-12-14 2.836 2.974 2.819 2.880 878,976.490
2017-12-15 2.885 4.223 2.528 3.641 6,222,160.930
2017-12-16 3.638 5.022 3.809 4.405 10,334,070.620
2017-12-17 4.405 5.682 4.084 5.039 8,042,647.520
2017-12-18 5.039 8.477 4.629 7.597 13,598,525.470
2017-12-19 7.530 7.393 6.107 6.475 8,083,025.260
2017-12-20 6.534 7.587 5.352 6.720 7,604,529.210
2017-12-21 6.719 6.612 5.804 6.036 3,991,500.140
2017-12-22 6.036 5.357 4.646 4.964 2,666,825.800
2017-12-23 4.964 5.358 4.895 4.934 1,766,883.010
2017-12-24 4.934 4.826 4.551 4.672 947,898.620
2017-12-25 4.672 5.089 4.676 4.821 1,050,334.110
2017-12-26 4.820 5.808 4.829 5.260 1,464,030.480
2017-12-27 5.260 6.799 5.137 5.587 3,361,651.530
2017-12-28 5.587 5.464 4.887 4.969 1,339,101.180
2017-12-29 4.983 5.757 4.957 5.253 2,106,573.920
2017-12-30 5.253 4.737 4.427 4.667 1,398,100.940
2017-12-31 4.667 5.460 4.938 5.233 1,498,106.690
2018-01-01 5.233 5.121 4.702 4.913 1,454,809.610
2018-01-02 4.913 6.669 5.298 5.731 5,796,871.660
2018-01-03 5.730 8.709 5.622 8.388 13,427,658.280
2018-01-04 8.388 8.756 7.302 8.185 5,897,711.240
2018-01-05 8.096 9.208 6.806 7.162 5,989,814.650
2018-01-06 7.162 10.300 6.785 9.905 11,872,131.420
2018-01-07 9.769 11.200 8.132 8.591 12,846,206.230
2018-01-08 8.591 8.252 7.189 7.836 5,738,126.330
2018-01-09 7.833 7.827 7.104 7.480 4,157,335.080
2018-01-10 7.480 7.906 7.064 7.681 3,894,514.250
2018-01-11 7.681 10.110 6.681 9.131 19,634,806.770
2018-01-12 9.133 10.410 8.443 8.856 10,039,526.290
2018-01-13 8.856 10.680 8.631 10.010 9,701,411.620
2018-01-14 10.010 9.694 7.733 8.429 4,232,096.460
2018-01-15 8.429 8.829 7.160 7.229 3,894,787.850
2018-01-16 7.241 6.093 4.703 5.302 3,145,454.610
2018-01-17 5.302 5.413 4.465 5.216 3,042,746.300
2018-01-18 5.168 5.400 4.706 5.037 3,066,348.350
2018-01-19 5.044 5.738 4.862 5.737 2,255,344.930
2018-01-20 5.737 6.554 5.619 5.833 2,560,939.100
2018-01-21 5.832 5.330 4.735 4.857 1,845,598.900
2018-01-22 4.871 4.867 4.489 4.808 1,341,025.820
2018-01-23 4.808 5.127 4.452 4.669 1,672,693.390
2018-01-24 4.667 5.372 4.814 5.097 1,490,700.990
2018-01-25 5.097 5.468 4.896 5.241 1,678,191.160
2018-01-26 5.241 5.470 5.045 5.241 1,395,817.190
2018-01-27 5.241 5.533 5.206 5.325 1,114,403.910
2018-01-28 5.326 5.740 5.307 5.371 884,233.800
2018-01-29 5.396 5.471 5.067 5.315 728,568.670
2018-01-30 5.315 4.832 4.277 4.290 1,306,563.000
2018-01-31 4.290 4.581 4.295 4.525 797,795.830
2018-02-01 4.525 4.324 3.828 4.185 1,415,333.350
2018-02-02 4.185 4.941 3.972 4.424 8,517,304.190
2018-02-03 4.425 5.440 4.594 4.901 6,258,757.900
2018-02-04 4.904 4.379 4.135 4.263 2,824,382.570
2018-02-05 4.263 3.638 3.306 3.438 3,296,455.860
2018-02-06 3.438 3.905 3.697 3.892 3,645,000.290
2018-02-07 3.881 3.944 3.736 3.868 3,255,823.130
2018-02-08 3.868 4.244 4.091 4.201 306,935.520
2018-02-09 4.201 4.848 4.181 4.536 3,156,005.050
2018-02-10 4.536 4.765 4.424 4.751 4,508,502.210
2018-02-11 4.751 5.116 4.341 4.645 9,311,898.300
2018-02-12 4.641 5.131 4.789 4.814 4,747,191.400
2018-02-13 4.825 4.627 4.443 4.528 4,767,009.710
2018-02-14 4.528 5.080 4.838 4.890 4,232,035.680
2018-02-15 4.897 5.180 4.717 4.820 5,221,046.650
2018-02-16 4.796 5.020 4.754 4.974 4,542,143.890
2018-02-17 4.974 5.444 4.968 5.005 4,956,436.180
2018-02-18 5.007 4.758 4.568 4.610 3,468,970.330
2018-02-19 4.608 5.747 4.863 4.912 4,564,686.920
2018-02-20 4.899 5.178 4.494 4.585 4,943,827.690
2018-02-21 4.585 4.394 4.031 4.076 4,166,557.350
2018-02-22 4.076 4.119 3.828 4.037 3,682,617.200
2018-02-23 4.037 4.229 4.059 4.195 3,530,351.880
2018-02-24 4.195 4.050 3.900 3.992 3,484,189.060
2018-02-25 3.992 3.959 3.845 3.904 3,230,839.990
2018-02-26 3.904 4.252 4.085 4.139 3,896,436.970
2018-02-27 4.147 4.292 4.061 4.086 3,802,254.840
2018-02-28 4.086 4.044 3.942 3.962 3,836,373.740
2018-03-01 3.962 4.346 4.123 4.144 2,469,567.650
2018-03-02 4.144 4.188 3.920 3.952 2,888,872.320
2018-03-03 3.952 4.103 3.855 3.873 2,799,108.000
2018-03-04 3.873 4.032 3.846 3.931 2,824,497.210
2018-03-05 3.931 3.963 3.735 3.771 2,939,645.000
2018-03-06 3.771 3.609 3.501 3.539 2,598,547.520
2018-03-07 3.539 3.293 3.107 3.181 2,522,402.770
2018-03-08 3.181 3.075 2.865 2.932 1,982,834.490
2018-03-09 2.932 2.966 2.846 2.924 2,091,011.580
2018-03-10 2.930 2.874 2.762 2.784 2,000,018.450
2018-03-11 2.784 3.131 3.001 3.060 2,219,968.620
2018-03-12 3.060 2.961 2.811 2.837 3,241,704.010
2018-03-13 2.837 2.957 2.830 2.923 2,795,348.060
2018-03-14 2.921 2.833 2.612 2.754 3,933,757.120
2018-03-15 2.750 2.894 2.664 2.679 3,743,701.470
2018-03-16 2.678 2.786 2.618 2.632 3,249,194.420
2018-03-17 2.632 2.546 2.453 2.476 2,649,776.650
2018-03-18 2.473 2.589 2.297 2.438 2,609,096.180
2018-03-19 2.439 2.778 2.473 2.652 1,775,158.630
2018-03-20 2.652 2.816 2.680 2.759 3,562,446.960
2018-03-21 2.759 2.858 2.731 2.826 1,954,116.400
2018-03-22 2.826 2.778 2.597 2.671 969,449.950
2018-03-23 2.671 2.782 2.680 2.772 864,946.660
2018-03-24 2.770 2.704 2.615 2.687 893,959.100
2018-03-25 2.687 2.740 2.599 2.699 937,568.550
2018-03-26 2.699 2.924 2.560 2.777 1,824,464.840
2018-03-27 2.777 2.995 2.616 2.744 2,826,333.230
2018-03-28 2.736 2.964 2.769 2.849 1,306,310.940
2018-03-29 2.849 2.593 2.476 2.585 1,018,778.980
2018-03-30 2.585 2.763 2.481 2.643 1,302,108.520
2018-03-31 2.642 2.695 2.605 2.666 320,721.000
2018-04-01 2.666 2.633 2.535 2.581 710,359.420
2018-04-02 2.580 2.688 2.633 2.642 325,216.300
2018-04-03 2.642 2.809 2.734 2.767 527,048.200
2018-04-04 2.767 2.587 2.516 2.552 358,879.080
2018-04-05 2.552 2.622 2.521 2.576 358,113.000
2018-04-06 2.576 2.545 2.481 2.506 285,332.230
2018-04-07 2.506 2.620 2.532 2.547 291,709.010
2018-04-08 2.547 2.602 2.429 2.503 2,331,649.980
2018-04-09 2.506 2.445 2.393 2.425 3,754,431.850
2018-04-10 2.425 2.492 2.439 2.488 6,289,930.710
2018-04-11 2.488 2.630 2.517 2.605 7,623,995.930
2018-04-12 2.605 3.072 2.804 2.891 9,036,430.530
2018-04-13 2.891 3.073 2.880 2.945 8,963,313.360
2018-04-14 2.945 3.039 2.903 2.940 8,597,234.910
2018-04-15 2.940 3.070 2.947 3.011 9,176,016.420
2018-04-16 3.011 2.938 2.832 2.849 7,977,912.930
2018-04-17 2.849 2.880 2.777 2.865 8,793,315.440
2018-04-18 2.865 3.025 2.878 2.969 6,167,502.390
2018-04-19 2.969 3.414 3.009 3.345 6,825,195.170
2018-04-20 3.345 3.800 3.490 3.752 5,832,203.950
2018-04-21 3.751 3.890 3.628 3.661 6,091,566.860
2018-04-22 3.661 3.715 3.579 3.672 5,259,106.700
2018-04-23 3.672 3.744 3.603 3.655 5,296,787.480
2018-04-24 3.654 4.052 3.855 3.861 7,120,606.280
2018-04-25 3.858 3.577 3.284 3.357 6,011,830.110
2018-04-26 3.357 3.642 3.472 3.642 6,185,706.970
2018-04-27 3.645 3.609 3.459 3.532 4,998,439.710
2018-04-28 3.532 4.020 3.663 4.018 7,122,522.450
2018-04-29 4.020 4.327 4.039 4.318 8,895,638.100
2018-04-30 4.298 4.245 4.086 4.102 6,555,638.130
2018-05-01 4.102 4.076 3.861 4.007 6,093,619.040
2018-05-02 4.008 4.509 3.985 4.422 10,144,528.770
2018-05-03 4.422 4.774 4.349 4.460 9,114,649.390
2018-05-04 4.490 4.532 4.249 4.356 7,721,701.650
2018-05-05 4.365 4.516 4.251 4.378 7,723,313.680
2018-05-06 4.379 4.307 4.010 4.084 7,638,061.260
2018-05-07 4.083 4.011 3.858 3.896 6,672,611.180
2018-05-08 3.896 3.952 3.777 3.947 6,891,216.930
2018-05-09 3.949 4.230 3.807 4.148 7,581,233.560
2018-05-10 4.148 4.350 3.995 4.055 7,806,016.480
2018-05-11 4.054 3.827 3.545 3.590 6,392,386.310
2018-05-12 3.590 3.997 3.496 3.755 7,067,316.890
2018-05-13 3.755 3.882 3.774 3.857 6,228,126.500
2018-05-14 3.857 3.862 3.699 3.765 6,402,477.870
2018-05-15 3.765 3.687 3.557 3.654 5,439,117.300
2018-05-16 3.622 3.670 3.511 3.585 6,204,999.850
2018-05-17 3.582 3.602 3.454 3.501 5,975,953.390
2018-05-18 3.512 3.640 3.486 3.544 6,228,098.580
2018-05-19 3.521 3.668 3.470 3.492 5,828,021.140
2018-05-20 3.492 3.720 3.517 3.590 6,298,174.160
2018-05-21 3.556 3.552 3.448 3.531 6,009,899.390
2018-05-22 3.531 3.353 3.210 3.236 4,624,573.260
2018-05-23 3.237 3.074 2.845 2.884 3,154,705.330
2018-05-24 2.878 2.945 2.812 2.874 3,581,090.360
2018-05-25 2.894 2.924 2.794 2.832 3,705,008.010
2018-05-26 2.832 2.847 2.757 2.802 3,402,775.900
2018-05-27 2.802 2.850 2.698 2.722 3,915,750.580
2018-05-28 2.722 2.851 2.611 2.801 3,023,139.190
2018-05-29 2.801 3.593 2.909 3.534 7,418,246.580
2018-05-30 3.534 3.578 3.271 3.325 4,356,850.310
2018-05-31 3.325 3.422 3.201 3.318 5,351,142.920
2018-06-01 3.318 3.511 3.326 3.373 4,332,885.810
2018-06-02 3.374 3.520 3.394 3.476 5,361,802.510
2018-06-03 3.477 3.665 3.435 3.648 5,613,719.550
2018-06-04 3.648 3.596 3.428 3.454 5,641,300.560
2018-06-05 3.454 4.351 3.494 4.021 10,333,140.550
2018-06-06 4.021 4.140 3.851 3.921 6,102,955.530
2018-06-07 3.921 4.067 3.877 4.059 5,074,099.320
2018-06-08 4.058 4.329 3.851 4.018 4,625,937.620
2018-06-09 4.046 4.126 3.815 3.878 6,240,036.050
2018-06-10 3.878 3.574 3.398 3.403 5,485,946.010
2018-06-11 3.403 3.676 3.458 3.604 5,243,608.050
2018-06-12 3.604 3.722 3.364 3.466 5,880,202.030
2018-06-13 3.465 3.445 3.124 3.185 5,746,638.140
2018-06-14 3.185 3.485 3.219 3.294 6,317,082.530
2018-06-15 3.295 3.251 3.072 3.211 6,087,608.390
2018-06-16 3.211 3.355 3.178 3.185 5,196,127.800
2018-06-17 3.186 3.304 3.137 3.220 6,265,000.310
2018-06-18 3.220 3.354 3.134 3.177 5,228,412.540
2018-06-19 3.178 3.330 3.143 3.244 5,740,219.040
2018-06-20 3.244 3.304 3.078 3.115 4,660,991.790
2018-06-21 3.115 3.125 2.842 2.925 5,966,726.750
2018-06-22 2.925 2.713 2.546 2.667 3,346,208.200
2018-06-23 2.667 2.755 2.610 2.671 2,340,209.150
2018-06-24 2.671 2.703 2.479 2.495 4,099,209.850
2018-06-25 2.493 2.641 2.430 2.537 2,961,222.960
2018-06-26 2.537 2.548 2.392 2.420 1,844,287.830
2018-06-27 2.422 2.559 2.391 2.452 1,791,977.630
2018-06-28 2.452 2.383 2.310 2.323 324,190.450
2018-06-29 2.322 2.526 2.414 2.442 119,985.280
2018-06-30 2.442 2.558 2.478 2.514 82,992.120
2018-07-01 2.514 2.609 2.487 2.574 146,228.810
2018-07-02 2.575 2.769 2.646 2.745 329,919.990
2018-07-03 2.746 2.741 2.523 2.539 618,422.270
2018-07-04 2.539 2.743 2.527 2.586 407,908.810
2018-07-05 2.586 2.710 2.500 2.567 485,338.760
2018-07-06 2.568 2.647 2.527 2.555 250,899.520
2018-07-07 2.556 2.683 2.568 2.639 227,714.690
2018-07-08 2.639 2.655 2.564 2.602 210,553.190
2018-07-09 2.602 2.591 2.401 2.478 302,444.680
2018-07-10 2.478 2.353 2.145 2.270 346,672.150
2018-07-11 2.270 2.672 2.228 2.640 1,019,685.060
2018-07-12 2.645 2.613 2.363 2.381 724,148.740
2018-07-13 2.381 2.603 2.350 2.603 461,431.910
2018-07-14 2.603 2.620 2.520 2.591 237,662.220
2018-07-15 2.589 2.634 2.580 2.630 132,106.270
2018-07-16 2.630 2.963 2.750 2.955 476,025.350
2018-07-17 2.958 3.216 2.967 3.107 585,488.770
2018-07-18 3.143 3.238 3.040 3.221 490,060.720
2018-07-19 3.238 3.279 3.052 3.188 432,298.860
2018-07-20 3.187 3.359 3.012 3.102 1,129,074.300
2018-07-21 3.102 3.257 2.987 3.247 535,840.040
2018-07-22 3.249 3.260 3.141 3.219 395,661.780
2018-07-23 3.226 3.580 3.259 3.273 2,745,638.500
2018-07-24 3.272 3.856 3.059 3.075 2,223,882.870
2018-07-25 3.095 3.105 2.895 2.968 791,111.590
2018-07-26 2.968 2.943 2.582 2.703 1,274,979.420
2018-07-27 2.703 2.835 2.732 2.790 328,736.720
2018-07-28 2.782 2.848 2.690 2.700 323,437.540
2018-07-29 2.700 2.794 2.689 2.752 183,779.520
2018-07-30 2.752 2.777 2.714 2.741 295,078.330
2018-07-31 2.746 2.612 2.444 2.511 297,838.980
2018-08-01 2.511 2.555 2.411 2.462 231,487.650
2018-08-02 2.462 2.553 2.388 2.421 271,475.420
2018-08-03 2.421 2.439 2.333 2.417 250,669.460
2018-08-04 2.415 2.360 2.253 2.345 229,638.320
2018-08-05 2.345 2.379 2.212 2.317 299,351.790
2018-08-06 2.317 2.359 2.256 2.302 503,294.870
2018-08-07 2.307 2.242 2.141 2.190 506,955.740
2018-08-08 2.192 2.065 1.835 1.843 558,371.070
2018-08-09 1.843 1.943 1.837 1.844 466,011.380
2018-08-10 1.844 1.773 1.674 1.698 399,209.900
2018-08-11 1.698 1.735 1.597 1.615 364,758.430
2018-08-12 1.614 1.735 1.595 1.620 242,712.270
2018-08-13 1.620 1.648 0.883 1.416 408,352.030
2018-08-14 1.416 1.410 1.270 1.313 382,853.700
2018-08-15 1.313 1.465 1.329 1.394 316,005.730
2018-08-16 1.392 1.475 1.393 1.442 202,112.830
2018-08-17 1.442 1.693 1.498 1.676 348,550.160
2018-08-18 1.676 1.671 1.471 1.514 329,146.420
2018-08-19 1.514 1.611 1.506 1.538 521,773.640
2018-08-20 1.538 1.566 1.393 1.423 542,344.390
2018-08-21 1.423 1.496 1.230 1.417 560,552.500
2018-08-22 1.358 1.451 1.185 1.308 5,066,587.770
2018-08-23 1.308 1.456 1.324 1.341 1,584,018.690
2018-08-24 1.341 1.430 1.350 1.372 382,944.240
2018-08-25 1.372 1.450 1.359 1.417 1,056,705.380
2018-08-26 1.417 1.447 1.309 1.395 2,874,834.870
2018-08-27 1.395 1.471 1.397 1.450 176,786.390
2018-08-28 1.450 1.570 1.442 1.556 196,400.300
2018-08-29 1.556 1.568 1.453 1.469 264,497.300
2018-08-30 1.469 1.468 1.403 1.426 403,856.180
2018-08-31 1.428 1.466 1.423 1.457 439,023.970
2018-09-01 1.457 1.540 1.477 1.522 639,160.310
2018-09-02 1.521 1.553 1.454 1.464 496,911.440
2018-09-03 1.464 1.511 1.455 1.482 612,016.680
2018-09-04 1.482 1.534 1.494 1.494 376,921.560
2018-09-05 1.494 1.364 1.221 1.250 614,580.390
2018-09-06 1.250 1.216 1.153 1.194 1,168,598.370
2018-09-07 1.194 1.220 1.129 1.137 197,714.210
2018-09-08 1.138 1.131 1.057 1.081 143,118.120
2018-09-09 1.081 1.124 1.067 1.103 142,294.810
2018-09-10 1.102 1.135 1.087 1.115 103,163.430
2018-09-11 1.116 1.116 1.045 1.049 186,470.620
2018-09-12 1.049 1.072 0.956 1.003 320,434.530
2018-09-13 1.003 1.080 1.012 1.072 541,710.350
2018-09-14 1.072 1.107 1.014 1.049 493,053.970
2018-09-15 1.049 1.106 1.052 1.072 527,424.950
2018-09-16 1.074 1.077 1.025 1.072 513,143.650
2018-09-17 1.072 1.072 0.945 0.970 881,195.680
2018-09-18 0.970 1.045 0.979 1.038 1,411,780.840
2018-09-19 1.038 1.062 1.021 1.032 2,060,381.300
2018-09-20 1.032 1.144 1.043 1.098 2,699,366.820
2018-09-21 1.098 1.217 1.140 1.206 3,226,075.680
2018-09-22 1.206 1.293 1.147 1.277 2,406,165.760
2018-09-23 1.282 1.292 1.220 1.292 1,971,147.230
2018-09-24 1.292 1.331 1.198 1.223 2,123,802.180
2018-09-25 1.223 1.284 1.169 1.265 1,597,958.370
2018-09-26 1.265 1.308 1.241 1.301 632,308.950
2018-09-27 1.301 1.778 1.305 1.651 3,199,638.960
2018-09-28 1.645 1.641 1.402 1.432 1,992,557.260
2018-09-29 1.432 1.447 1.347 1.369 1,722,265.520
2018-09-30 1.369 1.434 1.342 1.366 426,483.500
2018-10-01 1.366 1.376 1.321 1.343 275,285.900
2018-10-02 1.343 1.357 1.300 1.313 382,959.870
2018-10-03 1.312 1.315 1.248 1.281 375,422.580
2018-10-04 1.282 1.409 1.292 1.344 826,023.430
2018-10-05 1.344 1.462 1.348 1.443 697,849.790
2018-10-06 1.443 1.435 1.325 1.355 444,885.000
2018-10-07 1.355 1.428 1.313 1.377 438,458.380
2018-10-08 1.377 1.461 1.361 1.435 621,663.700
2018-10-09 1.435 1.573 1.375 1.509 1,639,625.320
2018-10-10 1.507 1.602 1.424 1.499 2,786,578.790
2018-10-11 1.499 1.415 1.256 1.267 1,935,687.140
2018-10-12 1.267 1.445 1.263 1.388 1,364,353.920
2018-10-13 1.389 1.633 1.349 1.493 5,984,046.930
2018-10-14 1.493 1.664 1.449 1.509 3,409,704.580
2018-10-15 1.509 1.611 1.479 1.523 1,889,598.820
2018-10-16 1.523 1.598 1.437 1.497 1,446,366.800
2018-10-17 1.491 1.559 1.453 1.500 1,243,933.190
2018-10-18 1.500 1.488 1.344 1.389 2,338,338.070
2018-10-19 1.389 1.420 1.334 1.401 837,127.120
2018-10-20 1.401 1.447 1.397 1.412 441,341.920
2018-10-21 1.408 1.439 1.396 1.409 735,438.580
2018-10-22 1.409 1.424 1.358 1.382 864,476.020
2018-10-23 1.382 1.454 1.354 1.404 956,844.270
2018-10-24 1.404 1.415 1.368 1.379 498,380.710
2018-10-25 1.379 1.396 1.366 1.373 680,221.940
2018-10-26 1.373 1.375 1.344 1.350 597,373.300
2018-10-27 1.350 1.358 1.326 1.343 725,663.470
2018-10-28 1.343 1.358 1.330 1.348 318,869.080
2018-10-29 1.346 1.323 1.253 1.274 628,933.290
2018-10-30 1.274 1.312 1.260 1.310 946,806.820
2018-10-31 1.310 1.317 1.270 1.310 490,592.280
2018-11-01 1.310 1.322 1.290 1.314 293,956.060
2018-11-02 1.314 1.326 1.307 1.315 117,164.900
2018-11-03 1.315 1.372 1.307 1.366 536,882.150
2018-11-04 1.366 1.398 1.347 1.354 421,553.130
2018-11-05 1.354 1.350 1.303 1.313 711,544.410
2018-11-06 1.313 1.374 1.305 1.367 426,020.380
2018-11-07 1.368 1.386 1.364 1.380 276,298.090
2018-11-08 1.380 1.368 1.292 1.309 136,097.360
2018-11-09 1.309 1.307 1.281 1.289 74,261.930
2018-11-10 1.289 1.304 1.243 1.279 139,875.160
2018-11-11 1.279 1.334 1.269 1.284 74,145.250
2018-11-12 1.284 1.286 1.269 1.275 90,943.430
2018-11-13 1.275 1.280 1.242 1.258 53,328.800
2018-11-14 1.258 1.151 1.005 1.047 196,602.740
2018-11-15 1.046 1.165 1.027 1.137 189,486.680
2018-11-16 1.137 1.163 1.102 1.102 6,404,394.140
2018-11-17 1.102 1.108 1.065 1.072 2,655,448.680
2018-11-18 1.071 1.103 1.078 1.090 2,569,079.230
2018-11-19 1.090 0.935 0.849 0.911 1,215,732.900
2018-11-20 0.911 0.861 0.801 0.813 5,369,322.640
2018-11-21 0.813 0.889 0.841 0.863 11,767,110.760
2018-11-22 0.863 0.824 0.794 0.810 11,149,722.790
2018-11-23 0.810 0.830 0.795 0.812 12,196,936.380
2018-11-24 0.812 0.736 0.710 0.711 7,784,375.810
2018-11-25 0.711 0.747 0.642 0.707 11,380,537.380
2018-11-26 0.707 0.676 0.636 0.649 7,639,013.340
2018-11-27 0.649 0.679 0.622 0.640 10,232,061.500
2018-11-28 0.640 0.724 0.689 0.707 11,210,187.310
2018-11-29 0.706 0.729 0.703 0.704 15,277,420.970
2018-11-30 0.704 0.743 0.654 0.718 14,158,734.400
2018-12-01 0.718 0.785 0.722 0.746 10,057,151.030
2018-12-02 0.746 0.751 0.724 0.735 7,504,406.730
2018-12-03 0.735 0.705 0.675 0.683 9,134,875.870
2018-12-04 0.683 0.699 0.669 0.676 9,820,016.720
2018-12-05 0.676 0.641 0.596 0.600 9,184,176.450
2018-12-06 0.600 0.586 0.535 0.544 8,844,468.710
2018-12-07 0.544 0.544 0.503 0.520 7,195,521.830
2018-12-08 0.520 0.547 0.502 0.521 5,823,621.420
2018-12-09 0.521 0.545 0.521 0.525 11,624,179.050
2018-12-10 0.525 0.514 0.496 0.507 10,840,202.540
2018-12-11 0.507 0.508 0.487 0.489 20,768,820.540
2018-12-12 0.489 0.515 0.496 0.508 6,403,648.860
2018-12-13 0.508 0.496 0.476 0.493 10,396,735.220
2018-12-14 0.493 0.485 0.463 0.467 10,967,187.770
2018-12-15 0.467 0.468 0.461 0.462 6,919,008.780
2018-12-16 0.462 0.472 0.462 0.464 5,843,788.660
2018-12-17 0.464 0.514 0.493 0.508 5,781,596.910
2018-12-18 0.508 0.538 0.517 0.528 1,800,982.900
2018-12-19 0.528 0.560 0.514 0.526 230,665.750
2018-12-20 0.526 0.586 0.554 0.564 131,694.580
2018-12-21 0.564 0.546 0.527 0.545 139,483.000
2018-12-22 0.545 0.599 0.558 0.583 161,850.710
2018-12-23 0.583 0.602 0.571 0.594 125,864.350
2018-12-24 0.594 0.671 0.594 0.629 505,415.910
2018-12-25 0.629 0.598 0.532 0.551 216,148.030
2018-12-26 0.551 0.592 0.533 0.557 126,866.590
2018-12-27 0.557 0.531 0.498 0.503 65,810.800
2018-12-28 0.503 0.556 0.541 0.554 62,561.760
2018-12-29 0.554 0.534 0.516 0.526 91,197.940
2018-12-30 0.526 0.549 0.535 0.544 97,042.750
2018-12-31 0.544 0.566 0.522 0.539 343,555.710
2019-01-01 0.539 0.574 0.549 0.561 248,769.120
2019-01-02 0.561 0.585 0.562 0.566 241,998.970
2019-01-03 0.566 0.555 0.540 0.551 195,241.300
2019-01-04 0.551 0.580 0.555 0.568 260,594.230
2019-01-05 0.568 0.570 0.559 0.563 179,606.310
2019-01-06 0.563 0.605 0.583 0.588 53,295.940
2019-01-07 0.588 0.591 0.565 0.572 49,444.650
2019-01-08 0.572 0.575 0.554 0.570 59,028.600
2019-01-09 0.570 0.589 0.566 0.579 79,180.900
2019-01-10 0.579 0.529 0.511 0.516 61,711.700
2019-01-11 0.516 0.532 0.507 0.527 51,510.710
2019-01-12 0.527 0.549 0.522 0.534 111,396.230
2019-01-13 0.534 0.521 0.503 0.512 56,524.150
2019-01-14 0.512 0.553 0.527 0.547 71,770.200
2019-01-15 0.547 0.535 0.507 0.521 113,702.960
2019-01-16 0.521 0.539 0.518 0.532 76,170.810
2019-01-17 0.532 0.571 0.534 0.569 236,713.310
2019-01-18 0.569 0.580 0.540 0.551 126,766.660
2019-01-19 0.551 0.573 0.552 0.557 94,476.400
2019-01-20 0.557 0.756 0.529 0.607 1,848,390.340
2019-01-21 0.607 0.622 0.562 0.570 745,266.900
2019-01-22 0.570 0.593 0.573 0.576 174,929.620
2019-01-23 0.576 0.587 0.553 0.557 144,329.280
2019-01-24 0.557 0.612 0.557 0.565 286,145.360
2019-01-25 0.565 0.587 0.553 0.561 135,696.700
2019-01-26 0.561 0.568 0.557 0.560 58,302.980
2019-01-27 0.560 0.616 0.550 0.556 324,899.540
2019-01-28 0.556 0.544 0.522 0.526 100,567.980
2019-01-29 0.526 0.552 0.521 0.546 71,524.670
2019-01-30 0.546 0.576 0.544 0.556 112,584.510
2019-01-31 0.556 0.556 0.521 0.537 65,101.030
2019-02-01 0.537 0.553 0.536 0.540 45,138.660
2019-02-02 0.540 0.558 0.535 0.548 80,947.400
2019-02-03 0.548 0.553 0.534 0.546 45,955.020
2019-02-04 0.546 0.584 0.536 0.542 183,685.500
2019-02-05 0.542 0.551 0.532 0.537 57,125.650
2019-02-06 0.537 0.536 0.522 0.526 29,663.000
2019-02-07 0.526 0.550 0.521 0.539 67,813.910
2019-02-08 0.539 0.603 0.582 0.587 88,766.970
2019-02-09 0.587 0.602 0.575 0.577 56,088.640
2019-02-10 0.577 0.742 0.581 0.605 971,525.720
2019-02-11 0.605 0.594 0.570 0.574 130,213.280
2019-02-12 0.574 0.578 0.564 0.566 102,691.910
2019-02-13 0.566 0.578 0.563 0.566 78,601.280
2019-02-14 0.566 0.569 0.556 0.558 69,631.060
2019-02-15 0.558 0.572 0.553 0.571 83,751.050
2019-02-16 0.571 0.589 0.569 0.581 124,581.590
2019-02-17 0.581 0.618 0.588 0.601 229,542.810
2019-02-18 0.601 0.653 0.614 0.629 212,494.640
2019-02-19 0.629 0.647 0.622 0.642 157,823.230
2019-02-20 0.642 0.655 0.627 0.649 170,711.630
2019-02-21 0.649 0.646 0.621 0.625 472,205.930
2019-02-22 0.625 0.638 0.629 0.635 1,501,720.850
2019-02-23 0.635 0.717 0.661 0.687 4,400,771.650
2019-02-24 0.687 0.642 0.607 0.618 2,637,732.700
2019-02-25 0.618 0.633 0.617 0.632 1,818,743.690
2019-02-26 0.632 0.657 0.621 0.643 2,329,700.830
2019-02-27 0.643 0.649 0.633 0.637 1,917,864.980
2019-02-28 0.637 0.658 0.631 0.652 2,146,745.210
2019-03-01 0.652 0.669 0.651 0.661 2,796,414.560
2019-03-02 0.661 0.669 0.646 0.656 2,444,927.900
2019-03-03 0.656 0.660 0.649 0.658 2,140,208.960
2019-03-04 0.658 0.644 0.621 0.627 2,236,104.970
2019-03-05 0.627 0.668 0.646 0.657 2,480,264.040
2019-03-06 0.657 0.663 0.653 0.661 2,591,998.990
2019-03-07 0.661 0.688 0.650 0.676 4,495,848.130
2019-03-08 0.676 0.733 0.671 0.727 4,265,576.080
2019-03-09 0.727 0.844 0.739 0.794 8,714,008.930
2019-03-10 0.794 0.793 0.751 0.775 3,524,140.660
2019-03-11 0.775 0.959 0.760 0.878 5,886,680.450
2019-03-12 0.878 0.957 0.843 0.931 1,890,010.000
2019-03-13 0.931 0.995 0.846 0.977 3,448,430.130
2019-03-14 0.977 0.978 0.853 0.885 2,453,229.740
2019-03-15 0.885 0.912 0.890 0.907 1,042,475.300
2019-03-16 0.907 0.935 0.900 0.905 1,301,171.740
2019-03-17 0.905 0.949 0.894 0.943 1,862,634.680
2019-03-18 0.943 1.024 0.940 0.943 2,701,373.270
2019-03-19 0.943 1.034 0.951 0.991 1,632,560.560
2019-03-20 0.991 1.252 0.996 1.242 7,385,382.420
2019-03-21 1.242 1.253 1.080 1.164 15,525,950.220
2019-03-22 1.164 1.170 1.111 1.117 923,406.910
2019-03-23 1.117 1.144 1.081 1.083 2,248,518.800
2019-03-24 1.083 1.082 1.031 1.074 2,202,937.860
2019-03-25 1.074 1.070 0.971 0.986 2,826,599.530
2019-03-26 0.986 1.164 0.964 0.996 3,884,422.270
2019-03-27 0.996 1.152 1.001 1.075 6,049,682.690
2019-03-28 1.075 1.274 1.052 1.124 14,866,635.710
2019-03-29 1.124 1.150 1.113 1.129 2,680,512.650
2019-03-30 1.129 1.157 1.116 1.123 1,681,896.220
2019-03-31 1.123 1.144 1.102 1.133 1,643,427.250
2019-04-01 1.133 1.192 1.135 1.184 2,256,851.420
2019-04-02 1.184 1.407 1.228 1.319 2,705,187.540
2019-04-03 1.319 1.356 1.185 1.203 2,472,838.130
2019-04-04 1.203 1.291 1.180 1.227 1,507,657.770
2019-04-05 1.227 1.297 1.256 1.269 1,348,280.150
2019-04-06 1.269 1.273 1.197 1.216 1,189,950.580
2019-04-07 1.216 1.252 1.205 1.217 1,786,053.270
2019-04-08 1.217 1.249 1.178 1.184 1,611,730.110
2019-04-09 1.184 1.279 1.154 1.234 2,120,752.910
2019-04-10 1.234 1.292 1.195 1.206 3,040,462.590
2019-04-11 1.206 1.200 1.095 1.170 2,826,706.150
2019-04-12 1.170 1.266 1.157 1.250 2,527,034.740
2019-04-13 1.250 1.393 1.223 1.319 5,608,183.500
2019-04-14 1.319 1.394 1.306 1.327 2,259,784.050
2019-04-15 1.327 1.546 1.275 1.302 1,117,362.350
2019-04-16 1.302 1.985 1.325 1.343 1,411,718.150
2019-04-17 1.343 1.359 1.320 1.339 1,274,563.100
2019-04-18 1.339 1.371 1.321 1.331 2,221,427.510
2019-04-19 1.331 1.347 1.304 1.314 2,865,804.580
2019-04-20 1.314 1.332 1.292 1.312 4,164,594.050
2019-04-21 1.312 1.365 1.245 1.323 6,995,979.140
2019-04-22 1.323 1.369 1.331 1.350 7,493,617.530
2019-04-23 1.350 1.392 1.292 1.294 8,137,427.710
2019-04-24 1.294 1.278 1.192 1.211 6,702,659.740
2019-04-25 1.211 1.177 1.073 1.076 4,822,149.050
2019-04-26 1.076 1.102 1.059 1.094 4,950,860.040
2019-04-27 1.094 1.115 1.084 1.101 3,030,503.560
2019-04-28 1.102 1.113 1.062 1.068 5,653,645.640
2019-04-29 1.068 1.074 1.022 1.026 2,445,364.400
2019-04-30 1.026 1.110 1.036 1.073 5,461,064.520
2019-05-01 1.073 1.109 1.064 1.067 3,567,492.060
2019-05-02 1.067 1.111 1.061 1.063 5,421,334.120
2019-05-03 1.063 1.114 1.070 1.082 1,609,402.700
2019-05-04 1.082 1.107 1.020 1.033 1,411,095.200
2019-05-05 1.033 1.044 1.025 1.034 926,200.620
2019-05-06 1.034 1.046 1.009 1.030 1,519,837.340
2019-05-07 1.030 1.055 0.988 1.003 1,505,569.540
2019-05-08 1.003 1.070 0.969 0.972 2,241,325.440
2019-05-09 0.972 1.001 0.949 0.956 1,120,167.590
2019-05-10 0.956 0.985 0.907 0.927 1,716,607.390
2019-05-11 0.927 1.161 0.980 1.057 2,744,776.970
2019-05-12 1.057 1.068 0.993 1.039 1,421,623.270
2019-05-13 1.039 1.189 1.048 1.073 1,575,094.620
2019-05-14 1.073 1.140 1.071 1.106 1,382,487.160
2019-05-15 1.106 1.250 1.127 1.238 2,426,987.930
2019-05-16 1.238 1.305 1.144 1.180 11,143,832.820
2019-05-17 1.180 1.106 1.031 1.076 5,230,479.270
2019-05-18 1.076 1.095 1.034 1.044 4,590,565.800
2019-05-19 1.044 1.184 1.096 1.104 3,322,095.530
2019-05-20 1.104 1.145 1.048 1.102 2,745,594.280
2019-05-21 1.102 1.167 1.080 1.121 3,368,423.500
2019-05-22 1.121 1.114 1.060 1.099 3,726,034.900
2019-05-23 1.099 1.137 1.085 1.103 2,328,240.570
2019-05-24 1.103 1.154 1.113 1.133 3,083,362.780
2019-05-25 1.133 1.143 1.098 1.109 1,775,868.260
2019-05-26 1.109 1.264 1.137 1.157 3,180,884.180
2019-05-27 1.157 1.182 1.146 1.158 2,467,977.840
2019-05-28 1.158 1.159 1.133 1.150 2,245,786.750
2019-05-29 1.150 1.145 1.100 1.116 2,324,888.440
2019-05-30 1.116 1.118 1.057 1.112 4,958,888.080
2019-05-31 1.112 1.242 1.116 1.172 6,365,711.120
2019-06-01 1.172 1.179 1.147 1.160 3,397,989.710
2019-06-02 1.160 1.192 1.163 1.171 2,508,754.240
2019-06-03 1.171 1.092 1.067 1.076 2,403,420.870
2019-06-04 1.076 1.202 1.009 1.180 7,334,095.540
2019-06-05 1.180 1.652 1.179 1.454 65,485,525.820
2019-06-06 1.454 1.568 1.441 1.507 14,839,395.410
2019-06-07 1.507 1.557 1.478 1.485 6,235,986.010
2019-06-08 1.485 1.572 1.462 1.569 5,832,106.240
2019-06-09 1.569 2.480 1.510 2.365 124,628,747.620
2019-06-10 2.365 3.102 2.138 2.282 114,148,171.350
2019-06-11 2.282 2.545 2.065 2.392 14,740,058.730
2019-06-12 2.392 2.585 2.282 2.317 8,308,051.960
2019-06-13 2.317 2.376 2.202 2.241 3,894,522.540
2019-06-14 2.241 2.446 2.200 2.207 2,700,441.460
2019-06-15 2.207 2.519 2.227 2.444 3,376,611.190
2019-06-16 2.444 2.496 2.223 2.264 2,976,600.570
2019-06-17 2.264 2.388 2.313 2.315 1,451,079.290
2019-06-18 2.315 2.764 2.229 2.465 12,101,036.950
2019-06-19 2.465 2.574 2.358 2.389 6,177,636.960
2019-06-20 2.389 2.490 2.236 2.267 7,507,847.950
2019-06-21 2.267 2.510 2.250 2.258 9,201,301.770
2019-06-22 2.258 2.551 2.168 2.366 9,459,159.680
2019-06-23 2.366 2.899 2.357 2.665 23,632,671.460
2019-06-24 2.665 2.876 2.405 2.419 26,513,288.710
2019-06-25 2.419 2.578 2.341 2.368 30,220,748.440
2019-06-26 2.368 2.624 2.092 2.191 5,078,461.360
2019-06-27 2.191 1.981 1.788 1.893 3,233,405.020
2019-06-28 1.893 2.329 2.024 2.084 1,883,107.530
2019-06-29 2.084 2.437 2.005 2.251 1,839,313.080
2019-06-30 2.251 2.134 2.001 2.008 1,142,728.720
2019-07-01 2.008 2.168 1.970 2.099 810,059.910
2019-07-02 2.099 2.251 2.058 2.077 506,705.020
2019-07-03 2.077 2.297 2.079 2.094 369,138.280
2019-07-04 2.094 2.102 1.923 2.073 425,420.400
2019-07-05 2.073 2.077 1.982 2.029 267,046.710
2019-07-06 2.029 2.115 1.989 2.047 423,135.410
2019-07-07 2.047 2.197 2.078 2.086 411,978.510
2019-07-08 2.086 2.250 2.065 2.077 369,722.620
2019-07-09 2.077 2.149 2.052 2.081 350,913.140
2019-07-10 2.081 2.004 1.757 1.826 384,322.070
2019-07-11 1.826 1.732 1.554 1.637 738,301.090
2019-07-12 1.637 1.820 1.660 1.800 491,405.980
2019-07-13 1.800 1.741 1.647 1.650 288,202.070
2019-07-14 1.650 1.516 1.387 1.422 481,955.890
2019-07-15 1.422 1.573 1.422 1.505 733,554.140
2019-07-16 1.505 1.324 1.257 1.323 286,800.360
2019-07-17 1.323 1.394 1.314 1.344 482,665.240
2019-07-18 1.344 1.628 1.449 1.534 865,992.270
2019-07-19 1.534 1.544 1.462 1.538 442,935.020
2019-07-20 1.538 1.662 1.569 1.639 411,554.850
2019-07-21 1.639 1.617 1.553 1.595 305,958.180
2019-07-22 1.595 1.578 1.490 1.510 363,064.910
2019-07-23 1.510 1.459 1.384 1.430 320,056.650
2019-07-24 1.430 1.489 1.402 1.470 221,429.910
2019-07-25 1.470 1.715 1.476 1.601 1,548,546.950
2019-07-26 1.601 1.605 1.517 1.527 468,508.720
2019-07-27 1.527 1.471 1.398 1.427 419,839.850
2019-07-28 1.427 1.448 1.391 1.408 258,488.020
2019-07-29 1.408 1.460 1.388 1.451 337,026.270
2019-07-30 1.451 1.508 1.449 1.486 333,349.950
2019-07-31 1.486 1.790 1.533 1.768 2,043,907.330
2019-08-01 1.768 1.972 1.701 1.806 1,713,882.320
2019-08-02 1.806 1.874 1.744 1.848 437,918.620
2019-08-03 1.848 2.105 1.898 2.086 981,271.460
2019-08-04 2.086 2.131 1.907 1.907 882,437.570
2019-08-05 1.907 2.120 1.898 1.907 2,038,696.490
2019-08-06 1.907 1.871 1.693 1.729 740,099.090
2019-08-07 1.729 1.890 1.676 1.715 1,224,425.590
2019-08-08 1.715 1.729 1.604 1.630 412,223.510
2019-08-09 1.630 1.662 1.527 1.531 496,433.990
2019-08-10 1.531 1.478 1.380 1.458 442,624.130
2019-08-11 1.458 1.542 1.438 1.492 387,432.460
2019-08-12 1.492 1.483 1.398 1.419 324,362.030
2019-08-13 1.419 1.363 1.262 1.302 1,161,473.900
2019-08-14 1.302 1.214 1.050 1.091 1,357,993.810
2019-08-15 1.091 1.201 1.038 1.077 516,156.270
2019-08-16 1.077 1.186 1.083 1.106 535,644.670
2019-08-17 1.106 1.150 1.079 1.144 247,558.630
2019-08-18 1.144 1.212 1.144 1.207 424,675.740
2019-08-19 1.207 1.279 1.132 1.132 787,879.430
2019-08-20 1.132 1.122 1.019 1.050 1,018,553.320
2019-08-21 1.050 1.015 0.972 1.001 382,336.910

Cryptocurrency Converter & Calculator

=
Invest During the growth Stage of High Quality projects, Grow with the industry as a whole
Know More