Rank 885
ARK (ARK)
ARK
Just now
$ 0.4856020295 (-4.6%)
Mkt. Cap.
$ 51.68 M
Vol. 24H
ARK 0 ($ 0)
Open 24h
$ 0.509021213
Low/High 24h
$ 0.4716501755 - $ 0.5166061495
Last trade
ARK 0 ( $ 0) / OKEX
Loading chart ...

Description

Ark is a cryptocurrency platform built on top an improved Delegated Proof of Stake (DPoS) system derived from Lisk, Crypti, and BitShares. It uses Smart Bridges to communicate with other (new and existing) blockchains to further increase its reach, providing a wider range of features in a single place.

Ark plans to stimulate cryptocurrency mass adoption by offering multiple consumer tools like a card network, game tokens, anonymous transactions, multi-signature accounts, and others. Adding more features and tools along the way.

 

Facebook

Twitter

Reddit

Code Repositories Github

Website Live Widget For ARK (ARK)

ARK (ARK)
0.4856020295 USD (-4.6%)
Rank

885
MARKET CAP

$ 51.68 M
VOLUME (24H)

$ 0

Historical data for ARK (ARK)

Currency in USD
Open/Close in

From: To:

Date Open High Low Close Volume
2017-03-22 0.029 0.037 0.027 0.034 142,106.030
2017-03-23 0.034 0.077 0.033 0.058 839,036.570
2017-03-24 0.053 0.066 0.048 0.066 352,181.400
2017-03-25 0.068 0.092 0.058 0.090 921,272.140
2017-03-26 0.090 0.090 0.054 0.075 590,368.040
2017-03-27 0.081 0.085 0.059 0.059 235,772.030
2017-03-28 0.059 0.076 0.059 0.068 179,205.810
2017-03-29 0.068 0.075 0.064 0.068 154,727.180
2017-03-30 0.068 0.072 0.058 0.060 159,331.830
2017-03-31 0.063 0.067 0.060 0.066 99,870.290
2017-04-01 0.067 0.067 0.060 0.063 87,009.300
2017-04-02 0.063 0.066 0.055 0.057 102,658.330
2017-04-03 0.059 0.062 0.054 0.057 58,033.880
2017-04-04 0.057 0.061 0.048 0.053 45,663.100
2017-04-05 0.052 0.062 0.052 0.060 42,696.700
2017-04-06 0.064 0.086 0.060 0.072 228,704.460
2017-04-07 0.073 0.077 0.068 0.070 44,353.140
2017-04-08 0.070 0.074 0.067 0.074 29,116.140
2017-04-09 0.076 0.084 0.072 0.078 67,871.430
2017-04-10 0.078 0.081 0.074 0.079 61,205.200
2017-04-11 0.080 0.087 0.076 0.087 105,138.470
2017-04-12 0.086 0.101 0.082 0.097 186,971.460
2017-04-13 0.094 0.130 0.094 0.129 485,675.500
2017-04-14 0.130 0.188 0.127 0.140 783,670.600
2017-04-15 0.140 0.279 0.133 0.247 1,559,876.300
2017-04-16 0.247 0.381 0.235 0.282 2,833,240.540
2017-04-17 0.286 0.299 0.119 0.251 2,922,177.250
2017-04-18 0.253 0.269 0.206 0.217 552,611.470
2017-04-19 0.219 0.261 0.212 0.260 616,759.850
2017-04-20 0.265 0.266 0.223 0.236 384,945.670
2017-04-21 0.238 0.259 0.232 0.247 197,782.970
2017-04-22 0.246 0.246 0.199 0.199 321,770.500
2017-04-23 0.200 0.219 0.190 0.190 158,131.450
2017-04-24 0.190 0.207 0.153 0.200 493,813.470
2017-04-25 0.202 0.210 0.166 0.181 282,789.490
2017-04-26 0.184 0.190 0.161 0.167 316,671.670
2017-04-27 0.173 0.187 0.143 0.170 299,959.110
2017-04-28 0.170 0.220 0.170 0.202 358,127.460
2017-04-29 0.203 0.213 0.180 0.201 342,261.710
2017-04-30 0.203 0.211 0.173 0.192 237,119.700
2017-05-01 0.201 0.210 0.174 0.189 205,128.020
2017-05-02 0.193 0.231 0.185 0.217 214,578.350
2017-05-03 0.223 0.238 0.212 0.230 175,993.630
2017-05-04 0.235 0.235 0.204 0.225 259,013.960
2017-05-05 0.223 0.272 0.211 0.244 514,640.970
2017-05-06 0.250 0.264 0.235 0.255 248,541.290
2017-05-07 0.257 0.264 0.223 0.236 242,920.870
2017-05-08 0.253 0.263 0.216 0.246 259,958.850
2017-05-09 0.251 0.269 0.217 0.218 187,602.820
2017-05-10 0.225 0.236 0.210 0.223 173,555.170
2017-05-11 0.231 0.244 0.213 0.223 131,927.890
2017-05-12 0.206 0.218 0.192 0.202 214,930.270
2017-05-13 0.212 0.251 0.207 0.225 147,668.190
2017-05-14 0.226 0.246 0.219 0.223 94,612.410
2017-05-15 0.215 0.226 0.205 0.211 98,875.490
2017-05-16 0.214 0.218 0.172 0.179 182,407.800
2017-05-17 0.186 0.216 0.162 0.182 287,029.660
2017-05-18 0.190 0.224 0.199 0.205 178,047.450
2017-05-19 0.214 0.229 0.196 0.227 241,914.600
2017-05-20 0.236 0.236 0.184 0.209 308,834.730
2017-05-21 0.209 0.235 0.184 0.235 446,658.550
2017-05-22 0.244 0.254 0.202 0.239 254,602.570
2017-05-23 0.255 0.273 0.247 0.261 247,565.540
2017-05-24 0.281 0.367 0.279 0.321 503,213.330
2017-05-25 0.303 0.312 0.229 0.246 308,081.910
2017-05-26 0.240 0.278 0.222 0.278 175,186.680
2017-05-27 0.254 0.254 0.205 0.212 142,627.000
2017-05-28 0.231 0.249 0.215 0.238 202,451.800
2017-05-29 0.247 0.262 0.228 0.233 209,881.560
2017-05-30 0.225 0.239 0.222 0.226 130,752.960
2017-05-31 0.238 0.272 0.229 0.258 336,346.690
2017-06-01 0.270 0.321 0.270 0.302 372,861.750
2017-06-02 0.312 0.399 0.312 0.395 739,909.990
2017-06-03 0.404 0.499 0.390 0.435 1,292,602.740
2017-06-04 0.432 0.531 0.404 0.505 904,755.420
2017-06-05 0.541 0.753 0.502 0.704 1,665,801.120
2017-06-06 0.747 0.847 0.547 0.805 3,105,652.170
2017-06-07 0.755 1.190 0.727 0.974 5,099,342.810
2017-06-08 1.010 1.220 0.931 0.952 2,358,394.710
2017-06-09 0.956 1.100 0.896 1.050 1,834,158.050
2017-06-10 1.080 1.130 0.899 0.899 1,167,632.390
2017-06-11 0.922 1.040 0.818 0.892 873,964.190
2017-06-12 0.797 0.824 0.683 0.735 1,031,320.870
2017-06-13 0.750 0.976 0.701 0.904 1,133,289.960
2017-06-14 0.822 0.856 0.701 0.740 883,249.890
2017-06-15 0.733 0.762 0.657 0.707 1,008,560.680
2017-06-16 0.727 0.850 0.717 0.788 641,934.410
2017-06-17 0.835 0.891 0.794 0.823 638,716.320
2017-06-18 0.787 0.795 0.722 0.735 324,729.640
2017-06-19 0.757 0.811 0.733 0.758 653,299.710
2017-06-20 0.798 0.826 0.744 0.758 510,630.940
2017-06-21 0.736 0.777 0.640 0.702 576,387.350
2017-06-22 0.714 0.792 0.641 0.762 555,971.170
2017-06-23 0.759 0.964 0.738 0.801 1,492,348.970
2017-06-24 0.766 0.777 0.679 0.710 709,841.200
2017-06-25 0.696 0.707 0.674 0.681 290,852.460
2017-06-26 0.656 0.680 0.544 0.609 567,991.130
2017-06-27 0.643 0.646 0.568 0.638 326,956.000
2017-06-28 0.637 0.653 0.560 0.644 566,076.830
2017-06-29 0.640 0.667 0.566 0.611 392,216.110
2017-06-30 0.593 0.595 0.496 0.546 461,756.260
2017-07-01 0.533 0.606 0.509 0.523 218,318.170
2017-07-02 0.547 0.559 0.509 0.542 244,718.110
2017-07-03 0.549 0.553 0.517 0.520 168,214.820
2017-07-04 0.529 0.631 0.527 0.594 299,091.920
2017-07-05 0.597 0.788 0.597 0.745 947,456.350
2017-07-06 0.741 0.835 0.694 0.699 960,602.020
2017-07-07 0.672 0.728 0.553 0.596 556,872.890
2017-07-08 0.608 0.647 0.542 0.636 330,619.080
2017-07-09 0.623 0.624 0.556 0.565 151,693.190
2017-07-10 0.528 0.540 0.375 0.399 402,063.080
2017-07-11 0.396 0.425 0.356 0.373 303,066.570
2017-07-12 0.385 0.451 0.373 0.440 221,857.940
2017-07-13 0.432 0.475 0.402 0.459 219,149.990
2017-07-14 0.434 0.497 0.387 0.419 342,953.480
2017-07-15 0.370 0.396 0.327 0.351 160,833.010
2017-07-16 0.340 0.358 0.316 0.329 138,779.630
2017-07-17 0.384 0.433 0.379 0.425 144,889.070
2017-07-18 0.441 0.510 0.432 0.467 241,511.180
2017-07-19 0.459 0.488 0.425 0.440 180,945.400
2017-07-20 0.552 0.607 0.541 0.567 207,466.190
2017-07-21 0.529 0.548 0.497 0.531 194,757.690
2017-07-22 0.563 0.691 0.555 0.669 340,108.060
2017-07-23 0.650 0.689 0.615 0.620 182,360.120
2017-07-24 0.621 0.627 0.553 0.586 180,406.690
2017-07-25 0.548 0.551 0.458 0.505 346,934.450
2017-07-26 0.500 0.510 0.461 0.479 138,656.130
2017-07-27 0.504 0.512 0.472 0.484 164,940.720
2017-07-28 0.505 0.505 0.420 0.435 236,386.150
2017-07-29 0.424 0.488 0.424 0.486 130,194.150
2017-07-30 0.491 0.534 0.469 0.487 143,102.610
2017-07-31 0.507 0.548 0.473 0.502 114,914.260
2017-08-01 0.478 0.671 0.467 0.600 381,889.780
2017-08-02 0.594 0.629 0.517 0.576 329,381.410
2017-08-03 0.595 0.693 0.558 0.661 513,666.790
2017-08-04 0.677 0.774 0.646 0.714 753,518.170
2017-08-05 0.809 0.909 0.736 0.892 630,684.080
2017-08-06 0.884 0.992 0.834 0.938 1,314,913.950
2017-08-07 0.988 1.080 0.852 0.896 1,239,924.050
2017-08-08 0.903 0.960 0.780 0.828 668,792.410
2017-08-09 0.808 0.938 0.764 0.824 472,523.860
2017-08-10 0.843 0.956 0.841 0.917 671,443.580
2017-08-11 0.978 0.979 0.767 0.858 724,880.100
2017-08-12 0.909 1.010 0.852 0.937 569,832.080
2017-08-13 0.983 1.010 0.813 0.865 595,816.290
2017-08-14 0.921 1.730 0.921 1.680 12,437,306.700
2017-08-15 1.610 2.860 1.300 1.730 41,202,901.260
2017-08-16 1.820 1.980 1.490 1.560 7,634,233.700
2017-08-17 1.520 1.610 1.280 1.300 4,002,944.300
2017-08-18 1.250 1.850 1.230 1.560 7,412,611.210
2017-08-19 1.580 1.740 1.460 1.590 3,228,095.430
2017-08-20 1.560 1.770 1.480 1.660 2,780,855.840
2017-08-21 1.630 1.920 1.610 1.810 4,454,914.190
2017-08-22 1.850 1.880 1.700 1.750 1,973,185.590
2017-08-23 1.780 1.790 1.550 1.630 1,934,311.220
2017-08-24 1.700 1.830 1.510 1.580 1,842,008.160
2017-08-25 1.600 1.750 1.530 1.580 1,051,814.420
2017-08-26 1.570 1.730 1.500 1.720 1,682,772.010
2017-08-27 1.710 1.990 1.640 1.980 3,128,453.060
2017-08-28 2.000 2.620 1.930 2.620 8,888,781.930
2017-08-29 2.740 3.060 2.370 2.570 12,510,695.700
2017-08-30 2.570 2.660 2.210 2.380 4,834,181.430
2017-08-31 2.460 2.590 2.260 2.400 4,301,573.590
2017-09-01 2.490 2.940 2.370 2.540 3,857,542.480
2017-09-02 2.360 2.500 2.290 2.360 2,268,109.460
2017-09-03 2.380 2.620 2.360 2.560 2,287,770.210
2017-09-04 2.370 2.550 2.040 2.240 5,359,705.280
2017-09-05 2.320 2.520 2.240 2.500 1,842,511.250
2017-09-06 2.620 2.890 2.530 2.610 3,105,795.940
2017-09-07 2.620 2.780 2.550 2.640 2,598,133.510
2017-09-08 2.470 2.680 2.380 2.570 4,314,922.030
2017-09-09 2.570 3.230 2.490 2.810 9,550,442.740
2017-09-10 2.760 3.010 2.700 2.960 4,116,080.070
2017-09-11 2.940 3.750 2.890 3.720 13,324,811.330
2017-09-12 3.660 4.160 3.270 3.680 19,241,650.300
2017-09-13 3.430 3.640 2.950 3.540 9,878,243.660
2017-09-14 2.970 3.990 2.970 3.540 21,668,292.390
2017-09-15 4.050 4.290 2.850 3.940 21,291,488.420
2017-09-16 3.930 4.040 3.510 3.580 4,986,998.000
2017-09-17 3.570 3.680 3.220 3.300 4,282,528.310
2017-09-18 3.670 4.100 3.600 3.700 4,740,288.670
2017-09-19 3.520 3.570 3.130 3.240 5,369,026.130
2017-09-20 3.220 3.490 3.030 3.120 3,422,325.570
2017-09-21 2.900 3.180 2.720 2.720 4,260,030.650
2017-09-22 2.710 2.970 2.640 2.810 3,337,303.190
2017-09-23 2.950 3.310 2.860 3.160 3,210,537.790
2017-09-24 3.060 3.110 2.950 3.000 1,359,437.640
2017-09-25 3.220 3.230 3.040 3.170 2,534,809.730
2017-09-26 3.130 3.140 2.900 2.950 2,203,402.440
2017-09-27 3.190 3.400 2.950 3.200 6,841,955.680
2017-09-28 3.190 3.250 2.830 2.960 3,944,271.750
2017-09-29 2.940 2.970 2.690 2.760 1,975,850.690
2017-09-30 2.880 3.270 2.840 2.990 3,544,672.900
2017-10-01 3.020 3.090 2.900 2.900 2,042,694.170
2017-10-02 2.900 2.930 2.680 2.790 2,201,202.920
2017-10-03 2.740 2.800 2.590 2.790 2,101,986.840
2017-10-04 2.730 2.730 2.440 2.490 1,994,589.000
2017-10-05 2.550 2.750 2.380 2.740 2,687,878.760
2017-10-06 2.780 2.790 2.490 2.590 1,553,378.320
2017-10-07 2.630 2.660 2.510 2.530 1,025,741.110
2017-10-08 2.630 2.650 2.160 2.210 2,806,252.060
2017-10-09 2.290 2.510 2.050 2.380 3,025,621.840
2017-10-10 2.380 2.720 2.140 2.600 3,592,888.730
2017-10-11 2.630 3.030 2.610 2.830 3,216,224.450
2017-10-12 3.190 3.310 2.640 2.660 2,744,419.810
2017-10-13 2.760 2.910 2.530 2.630 2,800,201.870
2017-10-14 2.720 3.220 2.680 2.840 2,804,756.280
2017-10-15 2.770 3.010 2.670 2.860 1,564,919.360
2017-10-16 2.900 2.940 2.650 2.770 1,407,349.880
2017-10-17 2.680 2.880 2.630 2.820 1,747,482.010
2017-10-18 2.810 3.030 2.720 2.820 1,538,833.790
2017-10-19 2.890 2.940 2.740 2.870 1,662,100.340
2017-10-20 3.020 3.210 2.740 2.770 2,326,630.500
2017-10-21 2.780 2.790 2.350 2.560 2,183,493.170
2017-10-22 2.550 2.810 2.500 2.640 1,533,005.230
2017-10-23 2.630 2.630 2.420 2.530 1,249,311.980
2017-10-24 2.360 2.890 2.280 2.860 3,901,496.230
2017-10-25 2.970 2.980 2.420 2.590 1,841,500.330
2017-10-26 2.660 2.750 2.480 2.530 1,365,551.860
2017-10-27 2.470 2.590 2.440 2.520 1,556,406.230
2017-10-28 2.500 2.530 2.430 2.430 867,613.620
2017-10-29 2.630 2.700 2.340 2.440 1,869,892.100
2017-10-30 2.430 2.520 2.360 2.420 1,072,130.370
2017-10-31 2.560 2.770 2.430 2.440 2,254,134.490
2017-11-01 2.550 2.880 2.100 2.100 3,320,575.710
2017-11-02 2.190 2.520 1.770 2.050 3,109,782.120
2017-11-03 2.120 2.680 1.970 2.500 1,973,929.130
2017-11-04 2.570 2.690 2.290 2.320 1,553,219.070
2017-11-05 2.330 2.490 2.210 2.360 1,035,250.060
2017-11-06 2.230 2.590 2.230 2.540 1,966,182.170
2017-11-07 2.590 2.680 2.440 2.530 1,422,291.690
2017-11-08 2.650 3.380 2.430 2.920 6,682,239.810
2017-11-09 2.780 3.690 2.710 3.240 10,350,576.410
2017-11-10 2.980 3.210 2.710 2.880 6,681,199.680
2017-11-11 2.780 2.990 2.720 2.880 4,650,178.950
2017-11-12 2.670 2.700 2.460 2.570 4,501,167.310
2017-11-13 2.850 3.020 2.820 2.910 4,177,556.920
2017-11-14 2.940 3.290 2.940 3.190 5,460,419.850
2017-11-15 3.520 3.580 3.090 3.190 6,257,456.820
2017-11-16 3.440 3.660 3.010 3.120 5,969,782.820
2017-11-17 3.060 3.230 2.740 2.970 4,916,142.630
2017-11-18 2.980 3.560 2.920 3.200 6,878,494.270
2017-11-19 3.320 3.520 3.000 3.150 5,429,020.590
2017-11-20 3.230 3.310 3.080 3.140 4,247,643.730
2017-11-21 3.080 3.170 2.930 3.100 4,745,374.910
2017-11-22 3.150 3.390 3.010 3.110 4,376,613.680
2017-11-23 3.030 3.100 2.800 3.000 4,620,111.210
2017-11-24 3.050 3.130 2.870 3.060 4,044,968.650
2017-11-25 3.270 3.380 3.120 3.180 5,305,941.330
2017-11-26 3.380 3.690 3.310 3.500 7,971,869.220
2017-11-27 3.650 4.090 3.400 3.780 11,683,619.240
2017-11-28 3.840 3.900 3.400 3.430 8,033,975.060
2017-11-29 3.400 3.430 2.820 2.920 8,264,726.010
2017-11-30 2.960 3.290 2.870 3.070 4,929,272.070
2017-12-01 3.350 3.540 3.250 3.410 5,207,716.200
2017-12-02 3.450 3.640 3.230 3.640 7,830,184.800
2017-12-03 3.760 4.420 3.750 4.050 16,724,315.590
2017-12-04 4.190 4.300 3.880 4.210 11,481,103.080
2017-12-05 4.200 4.940 4.090 4.570 18,384,984.600
2017-12-06 5.390 5.700 4.100 4.180 16,701,540.120
2017-12-07 5.130 5.220 3.570 3.580 12,538,745.440
2017-12-08 3.400 4.670 2.940 3.930 11,180,786.260
2017-12-09 3.630 4.110 3.560 3.760 7,767,694.510
2017-12-10 3.810 4.180 3.280 3.430 7,103,220.650
2017-12-11 3.820 4.020 3.300 3.740 8,134,034.740
2017-12-12 3.850 4.530 3.750 4.280 12,625,073.510
2017-12-13 4.080 4.680 3.960 4.420 11,028,864.890
2017-12-14 4.460 4.830 4.300 4.500 8,373,609.450
2017-12-15 4.810 4.860 3.780 4.270 8,666,137.420
2017-12-16 4.690 5.410 4.650 4.990 12,235,979.150
2017-12-17 4.910 6.590 4.870 5.910 26,888,784.450
2017-12-18 5.880 6.930 5.730 6.810 17,376,264.980
2017-12-19 6.300 6.740 5.860 6.400 16,910,866.430
2017-12-20 6.020 9.140 5.350 7.490 40,191,342.470
2017-12-21 7.120 8.500 6.950 7.890 19,340,218.900
2017-12-22 6.890 7.160 4.900 5.770 12,695,621.310
2017-12-23 6.080 7.150 6.080 6.580 11,136,652.430
2017-12-24 6.310 6.740 5.890 6.290 12,584,217.820
2017-12-25 6.320 7.590 6.230 7.070 21,002,333.030
2017-12-26 8.000 8.870 7.340 7.860 22,525,655.120
2017-12-27 7.690 7.940 6.970 7.360 15,892,532.490
2017-12-28 6.870 7.200 6.230 6.900 11,905,818.830
2017-12-29 6.890 7.870 6.600 7.870 20,506,682.870
2017-12-30 6.850 6.860 6.130 6.470 10,540,911.250
2017-12-31 7.120 7.470 6.710 6.990 11,088,134.250
2018-01-01 6.770 8.050 6.650 7.560 18,462,974.620
2018-01-02 8.310 9.140 6.780 7.840 24,764,554.210
2018-01-03 8.070 8.320 7.280 7.540 16,696,256.830
2018-01-04 7.550 7.880 6.850 7.030 16,371,104.770
2018-01-05 7.900 8.830 6.460 6.810 19,101,207.670
2018-01-06 6.930 8.190 6.370 7.800 15,435,874.350
2018-01-07 7.360 8.470 7.290 8.020 18,892,425.520
2018-01-08 7.400 8.130 7.040 7.910 15,952,787.780
2018-01-09 7.650 10.930 7.620 9.320 50,408,133.730
2018-01-10 9.620 11.440 9.390 10.290 41,079,114.120
2018-01-11 9.180 9.660 7.710 8.230 22,499,248.150
2018-01-12 8.600 9.140 8.220 8.890 8,826,019.830
2018-01-13 9.150 9.380 8.560 8.970 8,129,496.830
2018-01-14 8.580 8.640 7.720 8.030 5,386,620.280
2018-01-15 8.030 8.500 7.290 7.790 6,709,202.940
2018-01-16 6.450 6.450 4.790 5.570 8,052,016.620
2018-01-17 5.510 6.320 4.980 6.200 6,047,697.250
2018-01-18 6.250 6.550 5.770 6.300 2,776,508.660
2018-01-19 6.490 6.850 6.190 6.530 4,063,611.490
2018-01-20 7.230 7.770 6.710 7.120 6,340,334.080
2018-01-21 6.410 6.970 5.840 5.940 5,281,582.010
2018-01-22 5.560 5.760 5.360 5.410 3,342,906.520
2018-01-23 5.440 6.510 5.340 6.020 8,014,686.300
2018-01-24 6.330 7.110 6.230 6.780 7,324,313.790
2018-01-25 6.590 7.280 6.540 7.240 6,617,550.850
2018-01-26 7.180 7.210 6.470 6.770 3,962,102.760
2018-01-27 6.990 7.040 6.490 6.640 2,235,384.550
2018-01-28 6.810 6.850 6.500 6.570 2,432,518.850
2018-01-29 6.270 6.620 6.060 6.600 3,336,383.820
2018-01-30 5.930 6.050 5.360 5.460 3,934,333.220
2018-01-31 5.550 6.310 5.370 5.660 3,961,303.820
2018-02-01 5.050 5.090 4.600 4.800 2,826,586.130
2018-02-02 4.670 4.690 4.260 4.610 2,817,269.980
2018-02-03 4.800 5.120 4.750 5.020 1,953,785.660
2018-02-04 4.460 4.520 4.040 4.190 1,168,640.740
2018-02-05 3.540 3.570 3.020 3.180 2,177,247.010
2018-02-06 3.530 3.800 3.170 3.760 2,504,830.900
2018-02-07 3.710 3.750 3.380 3.510 1,856,051.710
2018-02-08 3.830 3.950 3.650 3.790 447,839.290
2018-02-09 3.990 4.920 3.930 4.200 2,600,655.750
2018-02-10 4.140 4.350 3.920 4.040 2,556,994.660
2018-02-11 3.810 3.850 3.640 3.760 1,186,834.520
2018-02-12 4.140 4.210 4.000 4.050 1,086,824.990
2018-02-13 3.890 4.150 3.850 4.080 1,856,672.750
2018-02-14 4.530 4.660 4.340 4.470 2,123,455.980
2018-02-15 4.740 5.170 4.660 4.910 3,635,514.690
2018-02-16 4.980 5.010 4.760 4.850 1,984,865.120
2018-02-17 5.280 5.600 4.980 4.990 2,705,234.690
2018-02-18 4.680 4.780 4.450 4.530 1,770,577.230
2018-02-19 4.870 4.930 4.580 4.650 1,677,083.650
2018-02-20 4.680 4.770 3.980 4.110 2,286,427.240
2018-02-21 3.830 4.090 3.720 4.080 1,647,476.830
2018-02-22 3.820 3.880 3.520 3.730 970,263.710
2018-02-23 3.850 4.010 3.730 3.910 1,243,721.460
2018-02-24 3.740 3.790 3.540 3.610 874,381.930
2018-02-25 3.570 3.710 3.530 3.690 801,109.920
2018-02-26 3.960 4.110 3.730 3.770 1,316,642.680
2018-02-27 3.870 4.090 3.740 3.770 1,575,624.680
2018-02-28 3.680 3.680 3.410 3.580 1,267,862.550
2018-03-01 3.790 3.840 3.630 3.680 1,275,832.370
2018-03-02 3.720 4.240 3.620 4.020 3,318,372.920
2018-03-03 4.170 4.820 4.110 4.430 7,638,269.880
2018-03-04 4.450 4.450 4.160 4.180 1,694,475.150
2018-03-05 4.160 4.180 3.880 4.010 1,558,901.580
2018-03-06 3.770 3.960 3.650 3.730 2,127,976.710
2018-03-07 3.450 3.640 3.340 3.480 1,801,849.480
2018-03-08 3.270 3.310 3.130 3.190 939,528.470
2018-03-09 3.170 3.260 3.090 3.210 726,399.150
2018-03-10 3.040 3.250 3.030 3.070 728,271.050
2018-03-11 3.330 3.560 3.170 3.530 724,447.990
2018-03-12 3.380 3.400 3.070 3.220 1,206,931.990
2018-03-13 3.230 3.500 3.210 3.360 1,818,184.230
2018-03-14 3.010 3.100 2.790 2.830 1,467,242.370
2018-03-15 2.850 2.930 2.740 2.870 1,006,695.550
2018-03-16 2.890 3.160 2.790 2.830 1,298,992.240
2018-03-17 2.690 2.690 2.480 2.510 662,333.100
2018-03-18 2.610 2.620 2.230 2.420 2,198,842.200
2018-03-19 2.540 3.040 2.490 2.750 1,627,773.590
2018-03-20 2.840 2.930 2.720 2.850 1,569,270.710
2018-03-21 2.850 2.910 2.700 2.750 1,182,047.460
2018-03-22 2.690 2.930 2.640 2.830 1,122,676.650
2018-03-23 2.900 3.020 2.710 2.780 1,523,275.400
2018-03-24 2.660 2.820 2.580 2.800 1,487,312.540
2018-03-25 2.780 2.870 2.700 2.860 874,045.430
2018-03-26 2.750 2.950 2.540 2.670 2,094,827.960
2018-03-27 2.560 2.570 2.400 2.490 675,483.640
2018-03-28 2.540 2.550 2.460 2.490 484,285.300
2018-03-29 2.220 2.250 2.050 2.060 761,939.820
2018-03-30 1.990 2.010 1.910 1.950 705,186.280
2018-03-31 1.970 2.050 1.880 1.920 362,011.780
2018-04-01 1.890 1.930 1.780 1.830 370,075.610
2018-04-02 1.880 2.410 1.770 2.030 2,172,014.580
2018-04-03 2.140 2.480 2.120 2.360 2,221,238.540
2018-04-04 2.160 2.240 2.000 2.020 1,267,020.280
2018-04-05 2.020 2.220 1.970 2.090 1,365,961.720
2018-04-06 2.040 2.120 1.940 1.990 753,114.330
2018-04-07 2.080 2.110 2.020 2.040 417,858.300
2018-04-08 2.080 2.160 2.060 2.120 694,996.250
2018-04-09 2.040 2.110 2.020 2.060 874,637.850
2018-04-10 2.090 2.280 2.080 2.200 1,381,097.740
2018-04-11 2.230 2.410 2.230 2.380 1,736,933.690
2018-04-12 2.700 2.720 2.490 2.570 1,794,727.170
2018-04-13 2.560 2.700 2.480 2.530 2,309,503.820
2018-04-14 2.570 2.870 2.550 2.650 4,247,731.160
2018-04-15 2.770 2.870 2.720 2.840 1,577,580.690
2018-04-16 2.740 2.760 2.620 2.670 1,363,092.590
2018-04-17 2.620 2.670 2.500 2.600 1,760,701.180
2018-04-18 2.690 3.000 2.670 2.930 4,690,918.870
2018-04-19 2.970 3.150 2.950 3.050 4,515,153.510
2018-04-20 3.260 3.280 3.080 3.150 2,579,696.250
2018-04-21 3.170 3.260 2.970 3.090 1,946,146.610
2018-04-22 3.050 3.380 3.030 3.320 4,805,489.610
2018-04-23 3.380 3.590 3.350 3.440 4,044,891.660
2018-04-24 3.710 3.800 3.580 3.580 3,132,788.330
2018-04-25 3.290 3.330 2.980 3.090 2,697,950.160
2018-04-26 3.230 3.580 3.180 3.490 3,204,275.760
2018-04-27 3.360 3.450 3.260 3.400 2,644,609.420
2018-04-28 3.560 3.880 3.520 3.810 5,862,318.910
2018-04-29 3.840 4.010 3.720 3.910 4,295,503.990
2018-04-30 3.850 3.910 3.570 3.600 3,115,766.520
2018-05-01 3.530 3.610 3.410 3.580 3,014,674.430
2018-05-02 3.640 3.750 3.580 3.740 2,708,934.250
2018-05-03 3.950 3.980 3.680 3.710 3,761,277.580
2018-05-04 3.690 3.820 3.520 3.630 3,039,585.910
2018-05-05 3.690 3.710 3.530 3.610 2,442,025.760
2018-05-06 3.540 3.570 3.370 3.560 2,478,650.750
2018-05-07 3.460 3.470 3.270 3.360 1,675,785.280
2018-05-08 3.290 3.410 3.230 3.390 2,515,137.140
2018-05-09 3.440 3.440 3.170 3.290 2,555,325.860
2018-05-10 3.190 3.190 3.080 3.080 1,801,072.260
2018-05-11 2.870 3.240 2.660 3.150 6,298,830.150
2018-05-12 3.170 3.340 3.000 3.330 5,558,387.580
2018-05-13 3.420 3.710 3.350 3.640 5,058,506.760
2018-05-14 3.620 4.100 3.440 3.500 14,837,754.470
2018-05-15 3.420 3.560 3.170 3.210 5,768,350.030
2018-05-16 3.150 3.310 3.020 3.050 4,538,254.450
2018-05-17 2.950 3.080 2.890 2.910 2,818,035.070
2018-05-18 2.970 3.150 2.900 3.130 2,349,442.350
2018-05-19 3.130 3.190 3.030 3.060 1,950,055.750
2018-05-20 3.160 3.170 3.060 3.080 1,583,100.440
2018-05-21 3.040 3.080 2.920 2.940 1,404,203.650
2018-05-22 2.790 2.850 2.670 2.690 1,532,062.820
2018-05-23 2.530 2.570 2.350 2.450 1,836,333.190
2018-05-24 2.470 2.550 2.380 2.490 1,415,006.220
2018-05-25 2.460 2.550 2.390 2.430 1,855,278.510
2018-05-26 2.390 2.490 2.350 2.380 931,788.280
2018-05-27 2.390 2.400 2.300 2.320 889,607.940
2018-05-28 2.240 2.250 2.130 2.130 1,414,094.110
2018-05-29 2.240 2.400 2.230 2.380 1,155,058.840
2018-05-30 2.350 2.440 2.330 2.350 1,363,288.600
2018-05-31 2.390 2.590 2.360 2.500 2,181,701.400
2018-06-01 2.500 2.690 2.420 2.450 2,330,315.270
2018-06-02 2.490 2.590 2.490 2.570 1,197,757.650
2018-06-03 2.590 2.610 2.430 2.490 1,521,819.180
2018-06-04 2.420 2.450 2.310 2.390 1,236,037.970
2018-06-05 2.430 2.480 2.250 2.440 1,727,208.660
2018-06-06 2.450 2.460 2.320 2.400 972,391.660
2018-06-07 2.420 2.460 2.300 2.390 1,532,796.340
2018-06-08 2.370 2.380 2.280 2.360 1,001,670.900
2018-06-09 2.320 2.360 2.250 2.300 691,048.480
2018-06-10 2.070 2.190 1.820 1.890 3,031,429.590
2018-06-11 1.920 2.000 1.840 1.870 1,261,966.730
2018-06-12 1.780 1.860 1.680 1.690 1,236,078.340
2018-06-13 1.620 1.660 1.540 1.570 1,427,571.970
2018-06-14 1.650 1.740 1.600 1.710 2,066,138.260
2018-06-15 1.640 1.720 1.570 1.630 1,189,681.940
2018-06-16 1.660 1.660 1.560 1.590 608,573.220
2018-06-17 1.570 1.620 1.530 1.560 767,862.030
2018-06-18 1.630 1.690 1.540 1.580 1,055,401.690
2018-06-19 1.590 1.610 1.550 1.550 962,682.770
2018-06-20 1.560 1.610 1.480 1.580 1,307,740.020
2018-06-21 1.570 1.610 1.540 1.560 989,040.840
2018-06-22 1.410 1.440 1.370 1.380 546,943.830
2018-06-23 1.410 1.420 1.360 1.410 767,129.060
2018-06-24 1.410 1.420 1.300 1.330 928,479.570
2018-06-25 1.360 1.410 1.330 1.370 855,196.790
2018-06-26 1.330 1.380 1.290 1.290 446,820.550
2018-06-27 1.300 1.350 1.240 1.280 707,563.120
2018-06-28 1.220 1.250 1.190 1.190 479,632.550
2018-06-29 1.280 1.280 1.180 1.220 733,475.200
2018-06-30 1.260 1.360 1.250 1.330 815,094.250
2018-07-01 1.320 1.550 1.300 1.430 1,593,428.680
2018-07-02 1.490 1.570 1.420 1.550 1,081,166.080
2018-07-03 1.530 1.590 1.440 1.510 1,079,151.640
2018-07-04 1.520 1.640 1.510 1.580 1,068,151.590
2018-07-05 1.570 1.610 1.460 1.490 613,166.410
2018-07-06 1.510 1.710 1.450 1.620 1,355,342.660
2018-07-07 1.660 1.660 1.520 1.540 557,311.110
2018-07-08 1.530 1.630 1.520 1.560 1,221,574.130
2018-07-09 1.550 1.640 1.530 1.590 842,538.960
2018-07-10 1.510 1.510 1.350 1.370 1,701,368.390
2018-07-11 1.390 1.410 1.280 1.300 2,001,735.440
2018-07-12 1.270 1.270 1.200 1.220 1,243,529.970
2018-07-13 1.220 1.270 1.220 1.240 863,522.270
2018-07-14 1.250 1.280 1.210 1.230 665,582.270
2018-07-15 1.250 1.310 1.240 1.280 952,637.170
2018-07-16 1.350 1.440 1.350 1.410 1,047,113.220
2018-07-17 1.530 1.570 1.480 1.540 1,521,325.240
2018-07-18 1.550 1.640 1.500 1.520 2,016,133.750
2018-07-19 1.540 1.570 1.490 1.500 855,123.690
2018-07-20 1.470 1.470 1.300 1.330 939,248.510
2018-07-21 1.340 1.400 1.300 1.360 889,807.720
2018-07-22 1.360 1.380 1.330 1.340 891,871.630
2018-07-23 1.390 1.420 1.250 1.280 745,605.750
2018-07-24 1.390 1.400 1.140 1.260 2,967,484.490
2018-07-25 1.230 1.390 1.200 1.320 1,860,110.750
2018-07-26 1.280 1.370 1.160 1.210 2,745,275.380
2018-07-27 1.250 1.310 1.220 1.240 1,009,534.770
2018-07-28 1.250 1.300 1.240 1.270 520,237.520
2018-07-29 1.260 1.270 1.230 1.250 570,540.110
2018-07-30 1.240 1.250 1.150 1.170 614,741.030
2018-07-31 1.110 1.120 0.978 1.010 1,175,725.710
2018-08-01 0.989 1.000 0.938 0.986 1,215,474.670
2018-08-02 0.978 1.010 0.906 0.919 1,334,459.650
2018-08-03 0.904 1.000 0.878 0.936 1,295,052.900
2018-08-04 0.886 0.895 0.860 0.875 383,338.600
2018-08-05 0.878 0.913 0.873 0.900 613,378.200
2018-08-06 0.888 0.897 0.858 0.862 337,578.910
2018-08-07 0.835 0.861 0.815 0.836 508,155.360
2018-08-08 0.782 0.816 0.769 0.781 919,661.380
2018-08-09 0.813 0.862 0.806 0.841 826,811.630
2018-08-10 0.791 0.814 0.775 0.790 610,659.730
2018-08-11 0.803 0.803 0.723 0.751 814,721.340
2018-08-12 0.757 0.777 0.753 0.773 598,950.700
2018-08-13 0.765 0.784 0.642 0.642 598,364.880
2018-08-14 0.636 0.674 0.522 0.591 2,145,840.110
2018-08-15 0.599 0.625 0.583 0.601 561,186.530
2018-08-16 0.605 0.636 0.587 0.628 386,973.650
2018-08-17 0.655 0.767 0.655 0.753 807,481.080
2018-08-18 0.734 0.753 0.648 0.668 407,244.180
2018-08-19 0.678 0.718 0.655 0.687 489,954.250
2018-08-20 0.662 0.751 0.645 0.651 733,924.760
2018-08-21 0.673 0.689 0.660 0.685 434,558.770
2018-08-22 0.670 0.690 0.646 0.674 501,462.200
2018-08-23 0.693 0.754 0.683 0.738 820,640.310
2018-08-24 0.757 0.843 0.737 0.828 781,987.880
2018-08-25 0.823 0.898 0.810 0.863 847,236.810
2018-08-26 0.860 0.883 0.798 0.850 559,826.210
2018-08-27 0.875 0.947 0.867 0.914 534,386.200
2018-08-28 0.938 0.957 0.893 0.952 861,191.390
2018-08-29 0.947 0.997 0.890 0.994 914,322.720
2018-08-30 0.988 0.998 0.841 0.900 1,155,080.640
2018-08-31 0.903 0.921 0.892 0.907 683,478.140
2018-09-01 0.931 0.947 0.914 0.936 505,275.890
2018-09-02 0.948 0.954 0.873 0.878 670,561.980
2018-09-03 0.874 0.876 0.848 0.866 1,090,537.330
2018-09-04 0.878 0.887 0.865 0.879 315,999.380
2018-09-05 0.800 0.807 0.703 0.703 610,390.500
2018-09-06 0.683 0.706 0.670 0.685 531,615.340
2018-09-07 0.675 0.694 0.673 0.692 425,278.230
2018-09-08 0.668 0.675 0.625 0.634 294,572.140
2018-09-09 0.639 0.644 0.606 0.613 345,085.590
2018-09-10 0.619 0.638 0.606 0.629 305,896.430
2018-09-11 0.626 0.630 0.603 0.613 241,345.180
2018-09-12 0.617 0.618 0.566 0.589 395,713.860
2018-09-13 0.603 0.652 0.603 0.645 432,355.950
2018-09-14 0.645 0.721 0.635 0.651 750,052.120
2018-09-15 0.654 0.692 0.652 0.674 374,020.720
2018-09-16 0.671 0.787 0.667 0.725 760,181.950
2018-09-17 0.698 0.729 0.642 0.655 509,070.190
2018-09-18 0.665 0.685 0.651 0.680 315,952.230
2018-09-19 0.685 0.689 0.650 0.667 478,104.920
2018-09-20 0.679 0.708 0.675 0.703 355,916.340
2018-09-21 0.730 0.806 0.718 0.743 889,606.570
2018-09-22 0.738 0.739 0.697 0.715 417,969.000
2018-09-23 0.714 0.788 0.704 0.734 819,331.830
2018-09-24 0.721 0.748 0.703 0.715 465,311.720
2018-09-25 0.699 0.709 0.663 0.687 549,396.070
2018-09-26 0.691 0.703 0.664 0.691 513,562.120
2018-09-27 0.719 0.758 0.711 0.742 820,030.710
2018-09-28 0.737 0.739 0.701 0.715 308,750.030
2018-09-29 0.712 0.733 0.703 0.719 355,747.360
2018-09-30 0.721 0.794 0.700 0.715 732,267.850
2018-10-01 0.712 0.734 0.707 0.724 447,505.300
2018-10-02 0.716 0.752 0.704 0.715 622,294.300
2018-10-03 0.711 0.714 0.684 0.693 356,850.480
2018-10-04 0.702 0.710 0.686 0.702 392,067.540
2018-10-05 0.708 0.710 0.693 0.701 332,912.360
2018-10-06 0.699 0.707 0.683 0.706 378,769.620
2018-10-07 0.706 0.747 0.696 0.733 647,936.670
2018-10-08 0.739 0.750 0.719 0.733 686,030.150
2018-10-09 0.731 0.776 0.728 0.750 882,687.720
2018-10-10 0.744 0.797 0.729 0.762 1,175,054.730
2018-10-11 0.719 0.725 0.650 0.659 642,097.810
2018-10-12 0.664 0.696 0.650 0.675 403,247.030
2018-10-13 0.678 0.713 0.677 0.708 533,922.330
2018-10-14 0.709 0.722 0.696 0.696 456,663.280
2018-10-15 0.736 0.742 0.676 0.715 737,129.020
2018-10-16 0.710 0.772 0.709 0.761 983,032.150
2018-10-17 0.760 0.821 0.750 0.790 1,248,223.420
2018-10-18 0.780 0.798 0.740 0.746 670,659.570
2018-10-19 0.744 0.753 0.730 0.742 480,711.960
2018-10-20 0.745 0.786 0.743 0.774 482,745.740
2018-10-21 0.777 0.812 0.754 0.758 828,388.880
2018-10-22 0.755 0.781 0.744 0.775 627,883.820
2018-10-23 0.774 0.774 0.753 0.768 460,617.950
2018-10-24 0.766 0.828 0.766 0.824 1,125,273.040
2018-10-25 0.823 0.875 0.805 0.809 1,466,298.720
2018-10-26 0.808 0.816 0.782 0.807 850,771.810
2018-10-27 0.808 0.812 0.772 0.776 522,427.600
2018-10-28 0.777 0.795 0.762 0.790 529,075.680
2018-10-29 0.774 0.804 0.753 0.769 973,738.310
2018-10-30 0.768 0.818 0.760 0.796 1,034,273.630
2018-10-31 0.800 0.810 0.790 0.807 397,562.020
2018-11-01 0.812 0.823 0.799 0.803 573,410.750
2018-11-02 0.804 0.828 0.796 0.822 615,871.410
2018-11-03 0.820 0.825 0.789 0.800 346,716.680
2018-11-04 0.811 0.825 0.810 0.816 493,356.570
2018-11-05 0.812 0.812 0.765 0.776 520,502.140
2018-11-06 0.782 0.785 0.751 0.770 646,126.540
2018-11-07 0.776 0.780 0.758 0.762 471,286.440
2018-11-08 0.752 0.774 0.744 0.764 568,654.330
2018-11-09 0.756 0.757 0.714 0.725 538,890.030
2018-11-10 0.727 0.743 0.709 0.714 461,781.760
2018-11-11 0.717 0.722 0.702 0.714 362,896.770
2018-11-12 0.712 0.729 0.699 0.722 489,372.290
2018-11-13 0.718 0.723 0.668 0.671 436,876.190
2018-11-14 0.610 0.620 0.527 0.568 1,134,892.180
2018-11-15 0.559 0.563 0.468 0.524 945,190.150
2018-11-16 0.521 0.524 0.493 0.511 372,946.090
2018-11-17 0.506 0.507 0.473 0.486 148,455.310

Cryptocurrency Converter & Calculator

=