Total Coins: 2029
Total Market Cap: $ 5,061,420,866,393,798
24H Trade Volume: $ 3,216,144,118
Night Mode
Rank 1299
Santiment (SAN)
SAN
Just now
$ 0.2123 (-2.61%)
Buy / Sell SAN
Mkt. Cap.
$ 17.69 M
Vol. 24H
SAN 296.74 K ($ 66,783.058)
Open 24h
$ 0.218
Low/High 24h
$ 0.2081 - $ 0.2559
Last trade
SAN 1,073.079 ( $ 227.804) / Bitfinex
Loading chart ...

Twitter

Website Live Widget For Santiment (SAN)

Santiment (SAN)
0.2123 USD (-2.6146788991%)
Rank

1299
MARKET CAP

$ 17.69 M
VOLUME (24H)

$ 66,783.058

Historical data for Santiment (SAN)

Currency in USD
Open/Close in

From: To:

Date Open High Low Close Volume
2017-07-12 0.301 0.348 0.289 0.314 228,897.620
2017-07-13 0.314 0.314 0.236 0.240 826,979.950
2017-07-14 0.240 0.248 0.161 0.163 657,465.440
2017-07-15 0.163 0.199 0.150 0.167 386,475.830
2017-07-16 0.167 0.182 0.140 0.149 341,871.410
2017-07-17 0.149 0.191 0.142 0.188 568,454.380
2017-07-18 0.188 0.190 0.168 0.176 363,074.080
2017-07-19 0.176 0.259 0.175 0.195 797,511.410
2017-07-20 0.195 0.220 0.180 0.219 326,265.500
2017-07-21 0.219 0.240 0.200 0.200 338,352.630
2017-07-22 0.200 0.220 0.193 0.208 142,661.210
2017-07-23 0.208 0.233 0.196 0.219 748,594.020
2017-07-24 0.219 0.240 0.219 0.232 535,175.540
2017-07-25 0.232 0.234 0.182 0.188 375,306.360
2017-07-26 0.188 0.201 0.181 0.198 113,169.820
2017-07-27 0.198 0.217 0.191 0.199 755,240.210
2017-07-28 0.199 0.203 0.179 0.189 263,228.720
2017-07-29 0.189 0.193 0.177 0.192 61,873.210
2017-07-30 0.192 0.193 0.169 0.180 83,907.810
2017-07-31 0.180 0.189 0.145 0.177 111,998.170
2017-08-01 0.177 0.240 0.160 0.209 317,732.500
2017-08-02 0.209 0.210 0.181 0.196 185,949.340
2017-08-03 0.196 0.230 0.190 0.221 198,063.550
2017-08-04 0.221 0.237 0.205 0.214 228,848.690
2017-08-05 0.214 0.235 0.210 0.235 171,643.030
2017-08-06 0.235 0.288 0.217 0.275 252,708.030
2017-08-07 0.275 0.288 0.249 0.260 181,226.480
2017-08-08 0.260 0.296 0.247 0.283 144,666.940
2017-08-09 0.283 0.283 0.222 0.249 314,504.180
2017-08-10 0.249 0.390 0.242 0.390 1,242,139.390
2017-08-11 0.390 0.445 0.281 0.295 2,191,983.510
2017-08-12 0.295 0.357 0.295 0.330 901,232.670
2017-08-13 0.330 0.340 0.277 0.310 468,651.580
2017-08-14 0.310 0.348 0.283 0.304 622,680.010
2017-08-15 0.304 0.320 0.279 0.296 400,382.420
2017-08-16 0.296 0.329 0.282 0.300 547,246.990
2017-08-17 0.300 0.426 0.293 0.417 1,593,474.750
2017-08-18 0.417 0.429 0.302 0.335 936,971.450
2017-08-19 0.335 0.378 0.322 0.376 607,183.470
2017-08-20 0.376 0.405 0.352 0.385 367,078.640
2017-08-21 0.385 0.434 0.375 0.414 898,767.720
2017-08-22 0.414 0.424 0.350 0.376 428,114.900
2017-08-23 0.376 0.528 0.370 0.465 2,090,284.270
2017-08-24 0.465 0.578 0.448 0.515 2,666,326.710
2017-08-25 0.515 0.550 0.452 0.486 1,198,061.130
2017-08-26 0.486 0.500 0.453 0.490 385,386.680
2017-08-27 0.490 0.509 0.450 0.467 472,603.690
2017-08-28 0.467 0.472 0.420 0.436 437,597.270
2017-08-29 0.436 0.490 0.422 0.459 676,756.450
2017-08-30 0.459 0.498 0.456 0.460 557,545.740
2017-08-31 0.460 0.480 0.456 0.472 212,243.080
2017-09-01 0.472 0.480 0.425 0.431 627,629.660
2017-09-02 0.431 0.437 0.351 0.372 631,822.910
2017-09-03 0.372 0.388 0.344 0.364 307,463.630
2017-09-04 0.364 0.367 0.251 0.299 1,034,858.680
2017-09-05 0.299 0.358 0.256 0.332 670,318.870
2017-09-06 0.332 0.362 0.315 0.344 516,808.240
2017-09-07 0.344 0.348 0.317 0.343 288,101.040
2017-09-08 0.343 0.347 0.274 0.289 407,349.350
2017-09-09 0.289 0.308 0.283 0.300 102,198.390
2017-09-10 0.300 0.306 0.279 0.302 142,711.600
2017-09-11 0.302 0.306 0.287 0.288 48,800.120
2017-09-12 0.288 0.347 0.277 0.295 592,647.430
2017-09-13 0.295 0.297 0.265 0.281 492,141.990
2017-09-14 0.281 0.292 0.225 0.226 470,020.610
2017-09-15 0.226 0.300 0.215 0.270 294,416.240
2017-09-16 0.270 0.285 0.260 0.284 166,795.380
2017-09-17 0.284 0.295 0.265 0.293 135,518.270
2017-09-18 0.293 0.350 0.282 0.346 553,966.420
2017-09-19 0.346 0.415 0.322 0.389 2,367,492.640
2017-09-20 0.389 0.398 0.352 0.369 1,055,708.260
2017-09-21 0.369 0.380 0.305 0.325 1,078,282.920
2017-09-22 0.325 0.348 0.292 0.335 557,984.240
2017-09-23 0.335 0.360 0.320 0.347 568,219.650
2017-09-24 0.347 0.351 0.329 0.331 208,123.510
2017-09-25 0.331 0.350 0.320 0.343 257,490.070
2017-09-26 0.343 0.350 0.329 0.339 161,108.290
2017-09-27 0.339 0.361 0.328 0.353 419,460.650
2017-09-28 0.353 0.381 0.346 0.373 477,175.940
2017-09-29 0.373 0.378 0.325 0.335 357,962.890
2017-09-30 0.335 0.367 0.335 0.346 361,733.350
2017-10-01 0.346 0.347 0.324 0.329 155,841.190
2017-10-02 0.329 0.335 0.305 0.307 160,773.770
2017-10-03 0.307 0.310 0.291 0.299 210,299.590
2017-10-04 0.299 0.310 0.282 0.297 217,681.830
2017-10-05 0.297 0.312 0.281 0.305 198,461.000
2017-10-06 0.305 0.308 0.295 0.305 130,351.580
2017-10-07 0.305 0.308 0.288 0.300 59,502.200
2017-10-08 0.300 0.309 0.290 0.293 95,318.500
2017-10-09 0.293 0.293 0.265 0.269 127,177.900
2017-10-10 0.269 0.290 0.260 0.282 195,050.790
2017-10-11 0.282 0.340 0.270 0.317 538,156.660
2017-10-12 0.317 0.323 0.277 0.287 378,832.050
2017-10-13 0.287 0.312 0.276 0.300 205,233.180
2017-10-14 0.300 0.308 0.293 0.308 75,480.410
2017-10-15 0.308 0.309 0.280 0.292 89,588.260
2017-10-16 0.292 0.329 0.291 0.319 252,399.460
2017-10-17 0.318 0.318 0.288 0.294 95,275.630
2017-10-18 0.294 0.304 0.286 0.298 69,815.960
2017-10-19 0.298 0.313 0.286 0.289 150,169.670
2017-10-20 0.289 0.292 0.265 0.271 193,296.050
2017-10-21 0.271 0.271 0.000 0.218 967,755.330
2017-10-22 0.218 0.238 0.216 0.229 171,291.830
2017-10-23 0.231 0.231 0.190 0.210 280,922.400
2017-10-24 0.210 0.248 0.207 0.235 280,958.090
2017-10-25 0.235 0.235 0.208 0.217 80,721.200
2017-10-26 0.217 0.218 0.209 0.212 42,692.030
2017-10-27 0.212 0.214 0.200 0.203 54,681.320
2017-10-28 0.203 0.207 0.194 0.196 118,014.660
2017-10-29 0.196 0.220 0.195 0.212 187,894.360
2017-10-30 0.212 0.227 0.207 0.218 172,211.090
2017-10-31 0.218 0.240 0.214 0.238 160,092.870
2017-11-01 0.238 0.239 0.210 0.213 123,362.000
2017-11-02 0.215 0.219 0.195 0.207 79,165.630
2017-11-03 0.207 0.230 0.203 0.227 103,439.110
2017-11-04 0.227 0.235 0.215 0.220 69,310.730
2017-11-05 0.220 0.230 0.215 0.219 52,220.890
2017-11-06 0.219 0.223 0.210 0.215 50,646.080
2017-11-07 0.215 0.220 0.205 0.210 104,264.140
2017-11-08 0.209 0.250 0.206 0.247 263,426.220
2017-11-09 0.247 0.285 0.246 0.265 754,536.480
2017-11-10 0.265 0.285 0.238 0.245 452,700.830
2017-11-11 0.245 0.262 0.237 0.255 193,563.640
2017-11-12 0.255 0.260 0.234 0.243 160,367.150
2017-11-13 0.243 0.260 0.236 0.254 103,314.880
2017-11-14 0.254 0.269 0.245 0.248 184,911.180
2017-11-15 0.248 0.263 0.244 0.252 213,887.910
2017-11-16 0.252 0.266 0.244 0.266 278,334.730
2017-11-17 0.266 0.360 0.253 0.334 1,876,629.700
2017-11-18 0.334 0.356 0.316 0.352 503,502.460
2017-11-19 0.352 0.421 0.344 0.404 1,234,941.530
2017-11-20 0.404 0.750 0.391 0.557 6,693,886.190
2017-11-21 0.570 0.630 0.442 0.533 4,920,149.120
2017-11-22 0.533 0.709 0.480 0.645 3,476,094.740
2017-11-23 0.645 0.850 0.623 0.724 5,967,950.690
2017-11-24 0.708 0.838 0.685 0.812 2,961,525.190
2017-11-25 0.795 1.390 0.761 1.180 11,524,110.390
2017-11-26 1.180 1.200 1.000 1.000 591.840
2017-11-27 1.000 1.380 1.000 1.180 8,809,166.510
2017-11-28 1.180 1.330 1.150 1.180 5,404,228.170
2017-11-29 1.180 1.290 0.905 1.040 8,667,201.760
2017-11-30 1.040 1.270 1.000 1.260 3,743,499.910
2017-12-01 1.260 1.840 1.170 1.690 7,996,787.150
2017-12-02 1.680 2.240 1.520 1.980 13,999,938.650
2017-12-03 1.990 2.790 1.920 2.490 32,424,141.980
2017-12-04 2.460 2.880 2.220 2.660 18,785,153.200
2017-12-05 2.710 3.240 2.400 2.920 21,630,515.370
2017-12-06 2.950 3.440 2.000 2.550 23,513,893.110
2017-12-07 2.510 3.200 2.040 2.830 17,268,463.150
2017-12-08 2.830 3.070 2.550 2.970 5,850,481.890
2017-12-09 2.950 3.050 2.510 2.770 5,698,266.590
2017-12-10 2.770 3.200 2.290 3.150 11,349,448.860
2017-12-11 3.120 4.290 3.120 3.670 36,978,899.210
2017-12-12 3.650 4.090 3.360 3.730 21,758,728.940
2017-12-13 3.740 4.590 3.510 4.080 18,814,569.660
2017-12-14 4.080 4.500 4.010 4.150 9,283,075.450
2017-12-15 4.150 4.290 3.500 4.060 12,627,558.540
2017-12-16 4.060 4.700 3.990 4.640 7,409,220.330
2017-12-17 4.640 4.800 4.300 4.350 4,203,485.220
2017-12-18 4.350 4.530 4.020 4.490 4,644,875.090
2017-12-19 4.490 5.100 4.400 4.640 9,989,678.080
2017-12-20 4.640 4.870 4.220 4.450 4,030,648.270
2017-12-21 4.450 4.820 3.860 4.030 10,216,033.960
2017-12-22 4.030 4.450 3.460 4.070 12,117,099.100
2017-12-23 4.070 6.900 4.060 6.620 53,589,157.480
2017-12-24 6.620 6.620 5.200 6.180 10,867,574.230
2017-12-25 6.180 6.320 5.570 5.980 5,446,208.390
2017-12-26 5.980 6.140 5.690 5.990 3,553,652.180
2017-12-27 5.990 6.200 5.610 5.780 5,567,404.090
2017-12-28 5.780 5.850 5.000 5.170 3,886,088.920
2017-12-29 5.170 5.700 5.000 5.510 1,968,931.590
2017-12-30 5.510 5.540 5.000 5.020 1,727,720.760
2017-12-31 5.020 5.620 4.720 5.430 2,691,102.830
2018-01-01 5.430 5.830 5.100 5.450 1,859,784.250
2018-01-02 5.450 6.450 5.390 6.330 4,459,677.160
2018-01-03 6.330 6.800 6.120 6.640 3,232,817.640
2018-01-04 6.640 7.260 6.200 7.160 4,899,563.520
2018-01-05 7.160 8.170 6.770 7.390 12,761,441.220
2018-01-06 7.390 7.820 7.100 7.610 2,127,673.070
2018-01-07 7.610 7.990 7.270 7.560 2,178,820.650
2018-01-08 7.560 7.800 6.800 7.120 2,379,580.670
2018-01-09 7.120 7.480 6.810 7.050 1,582,803.310
2018-01-10 7.050 7.200 6.500 7.150 2,254,026.360
2018-01-11 7.150 7.460 6.000 6.300 3,000,646.130
2018-01-12 6.300 6.850 6.180 6.680 856,093.850
2018-01-13 6.680 7.170 4.710 4.940 11,138,118.940
2018-01-14 4.940 6.310 4.500 5.130 20,458,926.830
2018-01-15 5.130 5.320 3.620 3.750 11,344,845.820
2018-01-16 3.750 3.880 2.060 2.380 23,435,385.090
2018-01-17 2.380 3.350 1.660 3.210 20,812,022.020
2018-01-18 3.210 3.500 2.520 3.000 14,986,042.970
2018-01-19 3.000 3.400 2.820 3.100 3,385,652.510
2018-01-20 3.100 3.730 2.920 3.500 4,634,886.610
2018-01-21 3.500 3.580 2.550 2.830 4,141,482.190
2018-01-22 2.830 3.200 2.350 2.670 3,408,677.430
2018-01-23 2.670 2.990 2.350 2.590 3,401,433.410
2018-01-24 2.590 2.940 2.570 2.730 2,165,035.850
2018-01-25 2.730 2.870 2.570 2.630 1,227,044.340
2018-01-26 2.630 2.790 2.460 2.700 1,238,222.320
2018-01-27 2.700 2.910 2.610 2.800 1,115,225.500
2018-01-28 2.800 3.000 2.780 2.880 1,559,239.460
2018-01-29 2.880 2.910 2.680 2.730 642,884.810
2018-01-30 2.730 2.740 2.160 2.320 1,453,797.750
2018-01-31 2.320 2.400 2.180 2.310 1,615,418.660
2018-02-01 2.310 2.390 1.620 1.810 4,210,036.390
2018-02-02 1.810 1.970 1.440 1.810 3,975,170.910
2018-02-03 1.810 1.990 1.530 1.820 2,216,417.010
2018-02-04 1.820 2.000 1.500 1.600 1,563,233.640
2018-02-05 1.600 1.730 1.140 1.150 2,916,229.500
2018-02-06 1.150 1.440 0.965 1.420 3,754,948.300
2018-02-07 1.420 1.900 1.210 1.320 5,357,624.870
2018-02-08 1.320 1.980 1.320 1.730 7,843,371.130
2018-02-09 1.730 1.880 1.500 1.790 4,632,219.390
2018-02-10 1.790 1.860 1.610 1.730 2,968,156.650
2018-02-11 1.730 1.730 1.520 1.590 1,774,642.240
2018-02-12 1.590 1.830 1.580 1.750 1,420,919.720
2018-02-13 1.750 1.770 1.610 1.660 773,453.500
2018-02-14 1.660 2.360 1.660 2.300 5,068,605.520
2018-02-15 2.300 3.450 2.220 3.040 20,530,485.670
2018-02-16 3.040 3.170 2.840 2.990 9,839,461.400
2018-02-17 2.990 3.400 2.960 3.160 9,406,091.850
2018-02-18 3.160 3.240 2.620 2.910 12,559,625.610
2018-02-19 2.910 3.200 2.860 2.950 7,302,725.500
2018-02-20 2.950 3.110 2.540 2.640 5,975,838.990
2018-02-21 2.640 2.760 2.270 2.420 6,353,833.910
2018-02-22 2.420 2.580 1.760 1.860 12,864,882.100
2018-02-23 1.860 2.280 1.760 2.090 9,600,413.180
2018-02-24 2.090 2.190 1.850 1.970 4,043,761.380
2018-02-25 1.970 2.140 1.920 2.050 3,025,687.410
2018-02-26 2.050 2.210 1.970 2.140 3,760,051.910
2018-02-27 2.140 2.440 2.100 2.310 4,974,190.180
2018-02-28 2.310 2.470 2.110 2.180 5,100,203.310
2018-03-01 2.180 2.370 2.120 2.280 4,776,317.680
2018-03-02 2.280 2.290 2.130 2.210 1,715,883.890
2018-03-03 2.210 2.250 2.010 2.070 1,936,946.900
2018-03-04 2.070 2.190 2.010 2.140 1,016,532.970
2018-03-05 2.140 2.210 2.030 2.060 1,331,420.390
2018-03-06 2.060 2.090 1.770 1.850 2,116,417.410
2018-03-07 1.850 2.000 1.550 1.740 3,274,307.560
2018-03-08 1.740 1.780 1.560 1.560 1,988,396.540
2018-03-09 1.560 1.600 1.220 1.560 3,225,554.020
2018-03-10 1.560 1.750 1.470 1.510 4,071,886.440
2018-03-11 1.510 1.730 1.430 1.700 2,310,784.930
2018-03-12 1.700 1.720 1.450 1.560 2,442,052.980
2018-03-13 1.560 1.620 1.470 1.520 1,924,822.630
2018-03-14 1.520 1.530 1.210 1.240 1,877,149.030
2018-03-15 1.240 1.290 1.090 1.230 3,700,851.980
2018-03-16 1.230 1.470 1.160 1.280 3,720,163.720
2018-03-17 1.280 1.300 1.160 1.210 2,069,969.240
2018-03-18 1.210 1.370 1.030 1.320 5,046,687.180
2018-03-19 1.320 1.460 1.260 1.350 3,109,360.030
2018-03-20 1.350 1.560 1.290 1.470 3,139,150.930
2018-03-21 1.470 1.540 1.380 1.410 2,198,704.870
2018-03-22 1.410 1.470 1.300 1.320 1,396,399.500
2018-03-23 1.320 1.350 1.210 1.350 2,146,399.350
2018-03-24 1.350 1.360 1.230 1.250 1,649,853.760
2018-03-25 1.250 1.350 1.240 1.290 480,712.350
2018-03-26 1.290 1.330 1.150 1.230 1,273,646.980
2018-03-27 1.230 1.240 1.130 1.150 843,331.640
2018-03-28 1.150 1.240 1.150 1.170 784,289.850
2018-03-29 1.170 1.180 0.927 0.973 1,629,837.440
2018-03-30 0.973 1.060 0.950 0.991 767,994.990
2018-03-31 0.991 1.040 0.960 0.975 291,480.850
2018-04-01 0.975 1.000 0.863 0.940 1,354,898.390
2018-04-02 0.940 0.990 0.867 0.934 879,650.530
2018-04-03 0.934 1.170 0.911 1.070 1,449,304.760
2018-04-04 1.070 1.080 0.928 0.961 1,140,029.390
2018-04-05 0.961 0.978 0.835 0.934 1,138,306.380
2018-04-06 0.934 0.960 0.862 0.880 773,356.660
2018-04-07 0.880 0.960 0.877 0.930 662,352.690
2018-04-08 0.930 1.040 0.919 0.978 602,408.860
2018-04-09 0.978 1.040 0.925 0.954 617,492.800
2018-04-10 0.954 0.978 0.931 0.959 294,772.080
2018-04-11 0.959 1.020 0.881 0.995 915,271.450
2018-04-12 0.995 1.290 0.954 1.270 2,511,242.440
2018-04-13 1.270 1.430 1.210 1.320 1,963,936.550
2018-04-14 1.320 1.400 1.250 1.300 901,103.170
2018-04-15 1.300 1.450 1.300 1.440 1,149,686.430
2018-04-16 1.440 1.440 1.280 1.340 1,148,961.450
2018-04-17 1.340 1.440 1.270 1.270 879,762.890
2018-04-18 1.270 1.430 1.270 1.430 812,629.960
2018-04-19 1.430 1.530 1.370 1.520 1,345,988.220
2018-04-20 1.520 1.950 1.460 1.910 4,014,914.440
2018-04-21 1.910 1.980 1.640 1.860 5,065,789.260
2018-04-22 1.860 2.030 1.730 1.750 3,827,006.980
2018-04-23 1.750 1.980 1.730 1.890 2,208,907.320
2018-04-24 1.890 2.130 1.880 2.080 3,899,197.910
2018-04-25 2.080 2.090 1.570 1.690 3,736,666.400
2018-04-26 1.690 1.890 1.630 1.860 1,487,108.590
2018-04-27 1.860 1.990 1.760 1.780 1,816,094.290
2018-04-28 1.780 1.990 1.760 1.940 1,433,192.540
2018-04-29 1.940 2.050 1.810 1.910 1,442,023.230
2018-04-30 1.910 1.960 1.750 1.790 1,392,990.860
2018-05-01 1.790 1.840 1.590 1.780 1,844,402.750
2018-05-02 1.780 1.880 1.740 1.840 1,377,569.190
2018-05-03 1.840 2.070 1.840 2.020 2,564,451.780
2018-05-04 2.020 2.050 1.790 1.940 2,273,064.920
2018-05-05 1.940 1.990 1.860 1.900 996,570.770
2018-05-06 1.900 1.990 1.660 1.800 2,236,556.880
2018-05-07 1.800 1.830 1.680 1.790 1,075,100.640
2018-05-08 1.790 1.810 1.710 1.730 800,400.410
2018-05-09 1.730 1.840 1.720 1.750 719,407.190
2018-05-10 1.750 1.800 1.690 1.690 731,653.090
2018-05-11 1.690 1.690 1.140 1.400 3,459,305.540
2018-05-12 1.400 1.400 1.170 1.310 1,393,173.620
2018-05-13 1.310 1.500 1.280 1.450 974,158.060
2018-05-14 1.450 1.490 1.300 1.450 988,451.460
2018-05-15 1.450 1.490 1.320 1.360 678,677.500
2018-05-16 1.360 1.370 1.220 1.280 710,255.080
2018-05-17 1.280 1.310 1.150 1.200 794,371.180
2018-05-18 1.200 1.270 1.130 1.260 692,237.260
2018-05-19 1.260 1.480 1.220 1.280 550,750.970
2018-05-20 1.280 1.390 1.260 1.370 382,730.990
2018-05-21 1.370 1.390 1.220 1.260 657,149.990
2018-05-22 1.260 1.270 1.170 1.170 349,313.880
2018-05-23 1.170 1.190 1.040 1.050 934,497.190
2018-05-24 1.050 1.170 1.040 1.160 729,517.070
2018-05-25 1.160 1.170 1.070 1.090 241,728.420
2018-05-26 1.090 1.170 1.080 1.110 258,178.050
2018-05-27 1.110 1.110 1.060 1.100 339,218.450
2018-05-28 1.100 1.110 1.010 1.010 405,208.470
2018-05-29 1.010 1.250 1.000 1.150 1,104,133.010
2018-05-30 1.150 1.190 1.100 1.130 398,404.990
2018-05-31 1.130 1.300 1.110 1.250 868,627.620
2018-06-01 1.250 1.290 1.180 1.270 487,904.460
2018-06-02 1.270 1.320 1.100 1.280 835,177.470
2018-06-03 1.280 1.290 1.160 1.230 645,004.070
2018-06-04 1.230 1.260 1.160 1.180 327,142.090
2018-06-05 1.180 1.220 1.110 1.210 797,169.420
2018-06-06 1.210 1.210 1.160 1.200 211,789.830
2018-06-07 1.200 1.220 1.150 1.180 204,012.530
2018-06-08 1.180 1.180 1.120 1.140 195,548.730
2018-06-09 1.140 1.160 1.120 1.120 44,307.910
2018-06-10 1.120 1.130 0.863 0.937 685,106.620
2018-06-11 0.937 0.963 0.889 0.962 224,401.070
2018-06-12 0.962 0.962 0.860 0.869 251,960.680
2018-06-13 0.869 0.898 0.800 0.823 358,105.020
2018-06-14 0.823 1.090 0.810 0.915 464,664.110
2018-06-15 0.915 0.955 0.832 0.867 251,322.960
2018-06-16 0.867 0.899 0.814 0.890 163,781.770
2018-06-17 0.890 0.899 0.860 0.875 90,492.730
2018-06-18 0.875 0.950 0.855 0.927 224,526.580
2018-06-19 0.927 1.020 0.907 0.980 383,060.730
2018-06-20 0.980 0.990 0.926 0.926 278,518.890
2018-06-21 0.926 0.957 0.865 0.950 241,491.730
2018-06-22 0.950 0.950 0.761 0.784 523,033.940
2018-06-23 0.784 0.821 0.783 0.819 106,556.510
2018-06-24 0.819 0.819 0.710 0.766 308,081.320
2018-06-25 0.766 0.820 0.754 0.786 165,073.210
2018-06-26 0.786 0.792 0.714 0.714 144,221.820
2018-06-27 0.714 0.755 0.703 0.747 141,813.210
2018-06-28 0.747 0.769 0.712 0.712 91,986.270
2018-06-29 0.712 0.768 0.702 0.753 102,949.890
2018-06-30 0.753 0.847 0.740 0.820 356,140.630
2018-07-01 0.820 0.875 0.782 0.839 151,630.220
2018-07-02 0.839 0.899 0.802 0.865 276,105.730
2018-07-03 0.865 0.930 0.800 0.864 318,999.030
2018-07-04 0.864 0.990 0.845 0.916 256,713.720
2018-07-05 0.916 0.947 0.860 0.880 217,667.710
2018-07-06 0.880 0.910 0.807 0.896 362,333.300
2018-07-07 0.896 0.949 0.845 0.940 169,583.730
2018-07-08 0.940 0.960 0.906 0.925 318,687.830
2018-07-09 0.925 1.060 0.913 0.990 862,333.390
2018-07-10 0.990 1.020 0.913 0.915 369,524.130
2018-07-11 0.915 0.959 0.905 0.925 501,258.740
2018-07-12 0.925 0.946 0.852 0.896 294,841.250
2018-07-13 0.896 0.945 0.876 0.893 203,086.090
2018-07-14 0.893 0.922 0.881 0.907 47,330.650
2018-07-15 0.907 0.940 0.901 0.923 79,882.250
2018-07-16 0.923 1.020 0.917 1.010 224,856.930
2018-07-17 1.010 1.190 0.999 1.150 851,562.340
2018-07-18 1.150 1.250 1.110 1.130 711,995.710
2018-07-19 1.130 1.180 1.030 1.080 511,161.410
2018-07-20 1.080 1.080 0.921 0.970 380,389.360
2018-07-21 0.970 1.040 0.940 1.010 133,353.610
2018-07-22 1.010 1.050 0.992 0.992 121,530.810
2018-07-23 0.992 1.040 0.945 0.995 183,376.740
2018-07-24 0.995 1.080 0.995 1.080 261,693.850
2018-07-25 1.080 1.120 1.020 1.040 209,724.620
2018-07-26 1.040 1.060 1.000 1.000 149,822.540
2018-07-27 1.000 1.090 0.999 1.060 160,827.530
2018-07-28 1.060 1.070 1.010 1.040 77,476.000
2018-07-29 1.040 1.050 1.030 1.050 33,026.870
2018-07-30 1.050 1.050 0.966 0.999 165,983.210
2018-07-31 0.999 1.010 0.932 0.948 116,097.190
2018-08-01 0.948 0.952 0.878 0.914 227,683.430
2018-08-02 0.914 0.950 0.821 0.862 146,272.540
2018-08-03 0.862 0.874 0.720 0.821 461,083.370
2018-08-04 0.821 0.855 0.755 0.779 156,717.290
2018-08-05 0.779 0.817 0.769 0.795 50,767.030
2018-08-06 0.795 0.820 0.755 0.766 153,183.990
2018-08-07 0.766 0.870 0.733 0.745 354,990.760
2018-08-08 0.745 0.746 0.601 0.647 328,563.920
2018-08-09 0.647 0.670 0.612 0.665 120,149.530
2018-08-10 0.665 0.695 0.596 0.635 177,703.330
2018-08-11 0.635 0.636 0.598 0.615 95,215.270
2018-08-12 0.615 0.724 0.615 0.641 104,782.780
2018-08-13 0.641 0.680 0.570 0.580 117,152.160
2018-08-14 0.580 0.597 0.440 0.490 179,530.540
2018-08-15 0.490 0.550 0.371 0.500 180,026.880
2018-08-16 0.500 0.521 0.485 0.488 44,380.800
2018-08-17 0.488 0.665 0.488 0.620 236,851.630
2018-08-18 0.620 0.641 0.560 0.584 108,892.410
2018-08-19 0.584 0.642 0.580 0.635 71,741.850
2018-08-20 0.635 0.642 0.591 0.591 54,487.290
2018-08-21 0.591 0.634 0.565 0.603 61,819.290
2018-08-22 0.603 0.665 0.551 0.551 130,652.920
2018-08-23 0.551 0.603 0.461 0.562 126,722.520
2018-08-24 0.562 0.615 0.531 0.605 49,916.150
2018-08-25 0.605 0.648 0.590 0.613 95,549.460
2018-08-26 0.613 0.644 0.589 0.631 30,245.960
2018-08-27 0.631 0.734 0.618 0.728 225,524.790
2018-08-28 0.728 0.740 0.661 0.704 428,650.700
2018-08-29 0.704 0.719 0.666 0.673 139,189.270
2018-08-30 0.673 0.682 0.623 0.660 86,768.170
2018-08-31 0.660 0.725 0.636 0.715 111,393.920
2018-09-01 0.715 0.750 0.680 0.715 105,377.910
2018-09-02 0.715 0.726 0.691 0.701 67,567.750
2018-09-03 0.701 0.706 0.661 0.680 90,526.850
2018-09-04 0.680 0.694 0.630 0.646 129,336.390
2018-09-05 0.646 0.662 0.491 0.547 496,650.550
2018-09-06 0.547 0.552 0.490 0.546 152,600.170
2018-09-07 0.546 0.546 0.503 0.510 44,600.160
2018-09-08 0.510 0.540 0.320 0.430 1,040,135.150
2018-09-09 0.430 0.491 0.416 0.455 294,554.100
2018-09-10 0.455 0.479 0.424 0.451 123,709.530
2018-09-11 0.451 0.480 0.424 0.431 124,065.170
2018-09-12 0.431 0.438 0.368 0.421 198,504.750
2018-09-13 0.421 0.465 0.402 0.441 129,910.280
2018-09-14 0.441 0.470 0.430 0.443 98,956.820
2018-09-15 0.443 0.464 0.442 0.462 25,376.520
2018-09-16 0.462 0.480 0.444 0.458 44,706.540
2018-09-17 0.458 0.474 0.402 0.419 89,966.520
2018-09-18 0.419 0.462 0.408 0.439 104,833.650
2018-09-19 0.439 0.464 0.415 0.440 53,140.270
2018-09-20 0.440 0.476 0.420 0.473 93,153.180
2018-09-21 0.473 0.529 0.452 0.517 171,236.050
2018-09-22 0.517 0.528 0.479 0.485 63,550.040
2018-09-23 0.485 0.524 0.483 0.492 52,304.140
2018-09-24 0.492 0.505 0.456 0.459 63,740.310
2018-09-25 0.459 0.481 0.441 0.453 51,436.080
2018-09-26 0.453 0.491 0.442 0.480 68,905.320
2018-09-27 0.480 0.561 0.460 0.548 155,756.080
2018-09-28 0.548 0.549 0.495 0.516 80,190.320
2018-09-29 0.516 0.600 0.500 0.545 127,468.780
2018-09-30 0.545 0.575 0.532 0.543 47,276.830
2018-10-01 0.543 0.564 0.510 0.523 44,832.670
2018-10-02 0.523 0.548 0.501 0.525 53,366.160
2018-10-03 0.525 0.533 0.500 0.513 29,465.130
2018-10-04 0.513 0.538 0.504 0.519 16,769.620
2018-10-05 0.519 0.534 0.512 0.526 12,888.030
2018-10-06 0.526 0.537 0.514 0.514 14,466.640
2018-10-07 0.514 0.519 0.504 0.518 28,543.540
2018-10-08 0.518 0.550 0.505 0.545 38,135.590
2018-10-09 0.545 0.545 0.526 0.531 27,285.610
2018-10-10 0.531 0.535 0.515 0.518 19,080.490
2018-10-11 0.518 0.518 0.404 0.440 198,211.780
2018-10-12 0.440 0.458 0.433 0.445 23,379.860
2018-10-13 0.445 0.482 0.435 0.448 37,353.510
2018-10-14 0.448 0.474 0.442 0.461 23,077.250
2018-10-15 0.461 0.579 0.451 0.480 207,559.290
2018-10-16 0.480 0.480 0.450 0.470 48,388.430
2018-10-17 0.470 0.495 0.461 0.480 22,714.580
2018-10-18 0.480 0.488 0.467 0.471 18,544.390
2018-10-19 0.471 0.477 0.440 0.471 37,979.220
2018-10-20 0.471 0.483 0.459 0.469 10,112.110
2018-10-21 0.469 0.483 0.468 0.475 11,246.370
2018-10-22 0.475 0.481 0.474 0.478 19,137.130
2018-10-23 0.478 0.494 0.469 0.472 18,919.420
2018-10-24 0.472 0.515 0.472 0.485 52,407.210
2018-10-25 0.485 0.495 0.479 0.494 13,397.880
2018-10-26 0.494 0.496 0.473 0.481 10,275.090
2018-10-27 0.481 0.491 0.438 0.457 47,981.850
2018-10-28 0.457 0.465 0.378 0.429 317,585.580
2018-10-29 0.429 0.435 0.407 0.412 49,079.400
2018-10-30 0.412 0.421 0.410 0.416 7,634.360
2018-10-31 0.416 0.470 0.408 0.435 88,601.720
2018-11-01 0.435 0.464 0.433 0.447 27,580.740
2018-11-02 0.447 0.470 0.439 0.452 28,152.190
2018-11-03 0.451 0.466 0.444 0.458 13,617.410
2018-11-04 0.458 0.531 0.453 0.492 118,062.460
2018-11-05 0.492 0.498 0.470 0.482 42,685.730
2018-11-06 0.482 0.525 0.481 0.499 57,755.530
2018-11-07 0.499 0.519 0.482 0.500 39,853.500
2018-11-08 0.500 0.510 0.460 0.467 51,728.040
2018-11-09 0.467 0.476 0.414 0.454 85,649.650
2018-11-10 0.454 0.465 0.436 0.451 33,093.600
2018-11-11 0.451 0.464 0.440 0.450 20,605.260
2018-11-12 0.450 0.459 0.441 0.450 17,695.620
2018-11-13 0.447 0.454 0.433 0.434 17,440.120
2018-11-14 0.434 0.447 0.386 0.426 94,802.690
2018-11-15 0.426 0.449 0.407 0.423 112,926.120
2018-11-16 0.423 0.438 0.418 0.428 13,365.980
2018-11-17 0.428 0.437 0.419 0.433 10,315.520
2018-11-18 0.433 0.435 0.418 0.420 15,210.740
2018-11-19 0.420 0.432 0.408 0.409 128,116.230
2018-11-20 0.409 0.417 0.205 0.270 677,418.510
2018-11-21 0.270 0.287 0.257 0.285 64,514.890
2018-11-22 0.285 0.285 0.260 0.260 17,039.880
2018-11-23 0.260 0.276 0.235 0.260 47,161.330
2018-11-24 0.260 0.281 0.213 0.228 47,235.730
2018-11-25 0.228 0.270 0.200 0.238 57,684.320
2018-11-26 0.238 0.250 0.219 0.230 28,737.430
2018-11-27 0.230 0.245 0.220 0.238 9,738.770
2018-11-28 0.238 0.296 0.230 0.293 117,227.000
2018-11-29 0.293 0.296 0.262 0.277 57,609.220
2018-11-30 0.277 0.283 0.243 0.248 31,031.530
2018-12-01 0.248 0.271 0.248 0.261 14,578.880
2018-12-02 0.261 0.266 0.255 0.257 9,768.310
2018-12-03 0.257 0.267 0.227 0.244 21,855.460
2018-12-04 0.244 0.257 0.240 0.245 13,893.930
2018-12-05 0.245 0.248 0.225 0.225 11,262.990
2018-12-06 0.225 0.239 0.202 0.202 48,945.240
2018-12-07 0.202 0.212 0.163 0.184 59,957.070
2018-12-08 0.184 0.198 0.181 0.189 16,330.540
2018-12-09 0.189 0.219 0.189 0.197 25,543.410
2018-12-10 0.197 0.210 0.190 0.199 25,250.940
2018-12-11 0.199 0.202 0.186 0.189 17,407.940
2018-12-12 0.189 0.209 0.188 0.197 25,121.800
2018-12-13 0.197 0.200 0.187 0.193 17,359.340
2018-12-14 0.193 0.216 0.188 0.200 49,629.560
2018-12-15 0.200 0.220 0.200 0.210 27,946.780
2018-12-16 0.210 0.256 0.208 0.210 70,328.090
2018-12-17 0.210 0.249 0.210 0.238 42,660.650
2018-12-18 0.238 0.259 0.238 0.256 45,161.540
2018-12-19 0.256 0.281 0.254 0.263 56,496.470
2018-12-20 0.263 0.450 0.261 0.350 185,731.340
2018-12-21 0.350 0.438 0.302 0.335 353,543.950
2018-12-22 0.335 0.371 0.334 0.360 22,522.730
2018-12-23 0.360 0.398 0.340 0.353 77,658.270
2018-12-24 0.353 0.394 0.346 0.368 84,628.680
2018-12-25 0.368 0.373 0.305 0.335 71,925.730
2018-12-26 0.335 0.344 0.332 0.344 18,697.650
2018-12-27 0.344 0.359 0.308 0.310 49,992.780
2018-12-28 0.310 0.360 0.310 0.351 21,063.790
2018-12-29 0.351 0.368 0.351 0.363 19,451.900
2018-12-30 0.363 0.363 0.342 0.359 14,468.650
2018-12-31 0.359 0.359 0.341 0.349 11,131.400
2019-01-01 0.349 0.360 0.346 0.360 8,442.730
2019-01-02 0.360 0.380 0.352 0.371 22,920.970
2019-01-03 0.371 0.381 0.350 0.365 16,688.730
2019-01-04 0.365 0.379 0.346 0.362 52,546.600
2019-01-05 0.362 0.374 0.349 0.365 14,989.500
2019-01-06 0.365 0.428 0.344 0.418 94,193.260
2019-01-07 0.418 0.419 0.386 0.386 30,716.060
2019-01-08 0.386 0.399 0.385 0.386 13,748.070
2019-01-09 0.386 0.397 0.385 0.385 6,993.370
2019-01-10 0.385 0.390 0.341 0.349 75,511.610
2019-01-11 0.349 0.349 0.341 0.341 29,436.150
2019-01-12 0.341 0.375 0.314 0.340 47,119.950
2019-01-13 0.340 0.359 0.316 0.318 17,050.440
2019-01-14 0.318 0.355 0.318 0.335 28,461.640
2019-01-15 0.335 0.346 0.333 0.333 107,973.910
2019-01-16 0.333 0.346 0.330 0.330 8,354.720
2019-01-17 0.330 0.341 0.307 0.330 37,989.660
2019-01-18 0.330 0.336 0.315 0.315 3,654.560
2019-01-19 0.315 0.340 0.315 0.340 7,224.570
2019-01-20 0.340 0.340 0.310 0.312 15,056.430
2019-01-21 0.312 0.319 0.310 0.311 4,226.880
2019-01-22 0.311 0.311 0.311 0.311 182.000

Cryptocurrency Converter & Calculator

=