Rank 1299
Santiment (SAN)
SAN
Just now
$ 2.030 (-12.88%)
Mkt. Cap.
$ 169.17 M
Vol. 24H
SAN 935.69 K ($ 2.06 M)
Open 24h
$ 2.330
Low/High 24h
$ 1.870 - $ 2.390
Last trade
SAN 76.531 ( $ 154.975) / Bitfinex
Loading chart ...

Description

Twitter

Website Live Widget For Santiment (SAN)

Santiment (SAN)
2.030 USD (-12.88%)
Rank

1299
MARKET CAP

$ 169.17 M
VOLUME (24H)

$ 2.06 M

Historical data for Santiment (SAN)

Currency in USD
Open/Close in

From: To:

Date Open High Low Close Volume
2017-06-30 1.290 1.290 0.847 0.847 4,479.590
2017-07-01 0.788 1.040 0.786 1.040 3,379.700
2017-07-02 1.140 1.140 0.857 0.858 340.530
2017-07-03 0.835 0.954 0.835 0.860 291.420
2017-07-04 0.837 1.180 0.837 1.180 5,885.100
2017-07-05 1.170 1.860 0.878 1.860 7,773.520
2017-07-06 1.860 1.860 1.120 1.830 4,335.540
2017-07-07 1.660 1.660 0.964 1.370 2,634.290
2017-07-08 1.400 1.400 0.941 0.983 706.890
2017-07-09 0.951 1.330 0.951 1.330 8,189.420
2017-07-10 1.150 1.150 0.823 1.150 5,138.340
2017-07-11 1.070 1.070 1.070 1.070 0.000
2017-07-12 1.250 1.250 0.274 0.315 456,598.220
2017-07-13 0.288 0.311 0.237 0.242 784,959.870
2017-07-14 0.232 0.236 0.160 0.164 677,263.990
2017-07-15 0.141 0.184 0.131 0.168 487,898.200
2017-07-16 0.154 0.166 0.141 0.152 263,206.920
2017-07-17 0.186 0.200 0.169 0.186 411,064.760
2017-07-18 0.223 0.227 0.156 0.177 282,120.520
2017-07-19 0.152 0.199 0.152 0.195 677,805.220
2017-07-20 0.227 0.232 0.188 0.218 316,575.710
2017-07-21 0.209 0.229 0.200 0.204 475,670.860
2017-07-22 0.217 0.227 0.204 0.209 181,992.010
2017-07-23 0.207 0.228 0.201 0.219 213,175.980
2017-07-24 0.217 0.235 0.212 0.229 409,923.690
2017-07-25 0.207 0.215 0.185 0.186 181,835.730
2017-07-26 0.185 0.203 0.176 0.200 172,360.140
2017-07-27 0.200 0.214 0.190 0.199 331,275.130
2017-07-28 0.188 0.192 0.178 0.186 136,293.010
2017-07-29 0.201 0.208 0.188 0.192 136,177.750
2017-07-30 0.183 0.189 0.171 0.182 192,445.240
2017-07-31 0.187 0.188 0.169 0.176 105,980.480
2017-08-01 0.197 0.222 0.174 0.206 243,838.680
2017-08-02 0.199 0.207 0.190 0.198 98,396.840
2017-08-03 0.203 0.223 0.198 0.223 163,322.790
2017-08-04 0.220 0.229 0.209 0.216 171,843.720
2017-08-05 0.248 0.256 0.221 0.232 90,797.270
2017-08-06 0.243 0.272 0.231 0.271 259,880.600
2017-08-07 0.276 0.282 0.260 0.261 176,126.970
2017-08-08 0.286 0.298 0.280 0.283 126,018.540
2017-08-09 0.282 0.284 0.203 0.248 360,977.220
2017-08-10 0.250 0.401 0.248 0.401 779,811.380
2017-08-11 0.416 0.442 0.295 0.296 692,779.000
2017-08-12 0.294 0.382 0.294 0.327 557,655.580
2017-08-13 0.315 0.342 0.290 0.312 349,059.340
2017-08-14 0.315 0.348 0.288 0.305 266,083.010
2017-08-15 0.292 0.311 0.278 0.298 233,715.450
2017-08-16 0.313 0.339 0.294 0.300 375,639.850
2017-08-17 0.298 0.416 0.292 0.414 823,517.580
2017-08-18 0.404 0.411 0.317 0.339 393,900.560
2017-08-19 0.340 0.376 0.324 0.375 333,846.140
2017-08-20 0.382 0.405 0.361 0.386 187,594.990
2017-08-21 0.416 0.486 0.357 0.406 565,670.160
2017-08-22 0.396 0.403 0.366 0.370 125,088.360
2017-08-23 0.374 0.534 0.367 0.468 497,563.650
2017-08-24 0.480 0.570 0.462 0.515 561,959.950
2017-08-25 0.522 0.551 0.455 0.487 339,472.160
2017-08-26 0.491 0.508 0.441 0.476 142,158.490
2017-08-27 0.498 0.543 0.456 0.474 205,767.780
2017-08-28 0.474 0.479 0.433 0.437 336,868.620
2017-08-29 0.468 49,045.940 0.444 0.448 206,568.340
2017-08-30 0.462 0.503 0.461 0.465 198,092.590
2017-08-31 0.471 0.480 0.454 0.471 195,731.080
2017-09-01 0.475 0.476 0.429 0.430 349,213.290
2017-09-02 0.385 0.392 0.354 0.368 343,567.550
2017-09-03 0.369 0.393 0.361 0.368 131,676.250
2017-09-04 0.317 0.345 0.268 0.309 355,908.110
2017-09-05 0.323 0.353 0.300 0.336 187,537.150
2017-09-06 0.358 0.358 0.332 0.348 157,454.130
2017-09-07 0.344 0.353 0.328 0.338 120,020.240
2017-09-08 0.310 0.321 0.290 0.295 155,461.610
2017-09-09 0.292 0.307 0.272 0.298 104,835.680
2017-09-10 0.293 0.311 0.285 0.302 144,930.490
2017-09-11 0.301 0.308 0.286 0.289 94,601.180
2017-09-12 0.285 0.329 0.275 0.292 225,701.840
2017-09-13 0.274 0.291 0.267 0.280 122,048.810
2017-09-14 0.227 0.233 0.216 0.228 105,340.380
2017-09-15 0.265 0.295 0.259 0.273 104,104.610
2017-09-16 0.267 0.284 0.267 0.277 73,193.370
2017-09-17 0.281 0.291 0.280 0.287 79,019.930
2017-09-18 0.330 0.351 0.298 0.348 132,212.110
2017-09-19 0.331 0.408 0.315 0.390 386,864.330
2017-09-20 0.391 0.401 0.362 0.368 82,885.420
2017-09-21 0.334 0.340 0.309 0.320 105,273.640
2017-09-22 0.326 0.336 0.308 0.330 75,507.120
2017-09-23 0.359 0.370 0.340 0.347 195,893.880
2017-09-24 0.342 0.346 0.230 0.332 77,928.070
2017-09-25 0.346 0.350 0.325 0.346 138,471.660
2017-09-26 0.339 0.340 0.324 0.336 60,782.190
2017-09-27 0.361 0.366 0.257 0.354 93,688.520
2017-09-28 0.346 0.371 0.342 0.367 89,492.260
2017-09-29 0.355 0.366 0.326 0.330 56,841.340
2017-09-30 0.342 0.362 0.336 0.345 90,827.890
2017-10-01 0.346 0.348 0.325 0.328 114,626.930
2017-10-02 0.321 0.328 0.308 0.310 84,235.320
2017-10-03 0.304 0.308 0.205 0.297 111,765.670
2017-10-04 0.297 0.307 0.288 0.293 61,368.330
2017-10-05 0.297 0.313 0.290 0.298 92,791.290
2017-10-06 0.312 0.324 0.290 0.305 99,702.090
2017-10-07 0.308 0.309 0.290 0.293 52,479.700
2017-10-08 0.291 46.050 0.287 0.294 102,199.670
2017-10-09 0.282 0.284 0.270 0.274 81,193.930
2017-10-10 0.275 72.320 0.262 0.280 100,562.460
2017-10-11 0.284 0.333 0.270 0.313 101,420.180
2017-10-12 0.313 0.318 0.257 0.287 110,506.540
2017-10-13 0.319 0.321 0.286 0.295 148,188.220
2017-10-14 0.297 0.305 0.277 0.304 61,949.990
2017-10-15 0.302 0.303 0.269 0.293 60,311.060
2017-10-16 0.291 0.320 0.235 0.315 99,513.400
2017-10-17 0.298 0.301 0.291 0.293 86,123.610
2017-10-18 0.290 0.309 0.287 0.302 99,845.330
2017-10-19 0.296 0.306 0.288 0.291 82,654.210
2017-10-20 0.287 0.288 0.269 0.271 112,696.850
2017-10-21 0.268 0.269 0.201 0.220 207,811.210
2017-10-22 0.216 0.234 0.215 0.232 90,761.020
2017-10-23 0.225 0.228 0.203 0.215 92,803.900
2017-10-24 0.224 0.238 0.212 0.234 113,849.410
2017-10-25 0.233 0.235 0.215 0.216 77,259.000
2017-10-26 0.216 0.218 0.210 0.212 68,363.460
2017-10-27 0.213 0.213 0.206 0.207 83,702.910
2017-10-28 0.205 0.205 0.199 0.200 66,224.180
2017-10-29 0.207 0.213 0.201 0.211 105,024.780
2017-10-30 0.213 0.219 0.211 0.213 98,846.550
2017-10-31 0.211 0.231 0.208 0.231 80,365.320
2017-11-01 0.220 0.222 0.215 0.216 85,157.130
2017-11-02 0.213 0.219 0.198 0.208 38,581.750
2017-11-03 0.222 0.236 0.215 0.220 48,771.460
2017-11-04 0.217 0.230 0.211 0.217 99,039.990
2017-11-05 0.214 0.223 0.214 0.219 90,311.830
2017-11-06 0.220 0.222 0.208 0.214 98,187.480
2017-11-07 0.210 0.214 0.207 0.208 50,097.360
2017-11-08 0.219 0.245 0.217 0.245 19,560.140
2017-11-09 0.255 0.294 0.250 0.260 120,835.250
2017-11-10 0.241 0.257 0.238 0.243 161,522.940
2017-11-11 0.257 0.263 0.243 0.250 137,069.770
2017-11-12 0.244 0.255 0.237 0.238 117,789.650
2017-11-13 0.244 0.257 0.242 0.252 105,863.700
2017-11-14 0.268 0.280 0.249 0.254 243,388.430
2017-11-15 0.251 0.262 0.248 0.256 171,252.490
2017-11-16 0.256 0.260 0.248 0.255 338,289.910
2017-11-17 0.256 0.347 0.254 0.332 592,433.050
2017-11-18 0.347 0.358 0.333 0.348 240,933.110
2017-11-19 0.356 0.410 0.344 0.403 282,111.960
2017-11-20 0.418 0.710 0.403 0.559 1,041,299.480
2017-11-21 0.548 0.584 0.454 0.525 357,123.890
2017-11-22 0.554 0.714 0.458 0.646 646,217.740
2017-11-23 0.690 0.802 0.659 0.721 500,206.760
2017-11-24 0.834 0.940 0.782 0.799 372,816.930
2017-11-25 0.789 1.350 0.746 1.190 1,079,203.940
2017-11-26 1.200 1.440 1.150 1.260 303,350.120
2017-11-27 1.280 1.340 0.674 1.150 836,144.000
2017-11-28 1.130 1.300 1.100 1.200 558,099.980
2017-11-29 1.100 1.160 0.934 1.040 514,251.680
2017-11-30 1.060 1.290 1.020 1.250 474,091.640
2017-12-01 1.320 1.760 1.290 1.690 607,980.910
2017-12-02 1.670 2.180 1.530 2.010 1,030,844.860
2017-12-03 2.030 2.640 1.940 2.400 1,555,056.480
2017-12-04 2.420 2.910 2.370 2.700 939,061.490
2017-12-05 2.620 3.150 2.390 2.980 1,658,895.490
2017-12-06 2.770 3.260 1.640 2.570 2,362,318.270
2017-12-07 2.510 3.200 2.160 2.910 3,424,572.270
2017-12-08 3.120 3.230 2.710 3.020 1,959,987.490
2017-12-09 3.160 3.160 2.650 2.840 1,247,806.370
2017-12-10 2.620 3.200 2.380 3.180 635,228.630
2017-12-11 3.740 4.800 3.610 3.700 3,214,586.600
2017-12-12 4.730 5.170 3.750 3.810 1,063,158.170
2017-12-13 4.060 4.780 3.890 4.260 639,160.050
2017-12-14 4.230 4.650 3.920 4.170 1,124,723.430
2017-12-15 4.110 4.410 3.810 3.930 1,542,578.680
2017-12-16 3.980 4.740 3.810 4.570 2,198,991.820
2017-12-17 4.740 4.930 4.300 4.350 1,851,209.530
2017-12-18 4.760 4.840 4.330 4.380 2,965,903.030
2017-12-19 4.530 4.840 4.330 4.610 2,854,979.180
2017-12-20 4.530 4.760 4.400 4.560 3,369,393.990
2017-12-21 4.510 4.560 3.910 4.010 721,917.810
2017-12-22 3.340 4.610 3.330 4.300 1,212,149.750
2017-12-23 4.570 6.890 4.430 6.890 5,572,617.320
2017-12-24 6.650 6.670 5.780 6.050 1,161,158.350
2017-12-25 6.470 6.750 5.480 6.000 774,952.680
2017-12-26 6.260 6.260 5.870 5.960 440,579.890
2017-12-27 5.860 5.960 5.620 5.710 974,747.310
2017-12-28 5.530 5.710 4.480 5.130 399,980.970
2017-12-29 5.290 5.580 5.150 5.520 346,096.990
2017-12-30 5.170 5.390 4.980 5.000 402,093.850
2017-12-31 5.340 5.420 5.060 5.170 456,280.830
2018-01-01 5.270 5.820 5.210 5.320 894,707.070
2018-01-02 6.060 6.540 5.590 6.420 1,702,451.880
2018-01-03 7.010 7.160 6.140 6.490 1,182,417.380
2018-01-04 6.520 7.160 6.110 7.080 637,078.440
2018-01-05 7.250 8.140 6.260 7.200 4,600,753.780
2018-01-06 7.490 8.070 6.760 7.410 794,911.080
2018-01-07 8.230 8.370 7.100 7.690 1,580,567.530
2018-01-08 7.820 7.820 6.870 7.160 990,464.140
2018-01-09 8.120 8.140 6.870 7.050 1,670,172.350
2018-01-10 6.830 7.150 5.990 7.130 1,628,535.850
2018-01-11 6.500 6.510 5.590 6.410 295,855.990
2018-01-12 7.100 7.140 6.460 6.660 385,279.930
2018-01-13 7.320 7.330 1.790 5.090 2,696,725.110
2018-01-14 5.000 6.040 4.420 5.200 2,439,284.220
2018-01-15 4.890 5.180 3.530 3.790 1,255,290.940
2018-01-16 3.110 3.550 2.450 2.570 1,268,729.950
2018-01-17 2.510 3.420 2.060 3.400 1,360,543.560
2018-01-18 3.360 3.420 2.730 3.010 787,413.020
2018-01-19 3.080 3.300 2.910 3.090 419,449.790
2018-01-20 3.430 3.680 3.310 3.540 323,889.010
2018-01-21 3.230 3.280 2.830 2.870 493,110.340
2018-01-22 2.730 2.940 2.610 2.670 361,655.640
2018-01-23 2.630 2.890 2.500 2.610 386,353.600
2018-01-24 2.820 3.050 2.730 2.740 154,589.100
2018-01-25 2.700 2.760 2.590 2.630 240,574.170
2018-01-26 2.640 2.740 2.580 2.660 191,975.680
2018-01-27 2.820 2.930 2.800 2.820 134,586.980
2018-01-28 3.130 3.170 2.800 2.870 182,944.100
2018-01-29 2.720 3.100 2.580 2.700 95,613.510
2018-01-30 2.460 2.650 2.190 2.310 87,883.160
2018-01-31 2.410 2.510 2.210 2.310 195,460.160
2018-02-01 2.130 2.180 1.580 1.790 3,307,692.200
2018-02-02 1.600 1.940 1.480 1.790 426,617.990
2018-02-03 1.890 2.050 1.770 1.840 246,289.500
2018-02-04 1.560 1.720 1.560 1.610 124,013.340
2018-02-05 1.350 1.420 1.140 1.170 180,236.930
2018-02-06 1.310 1.520 1.080 1.410 302,185.760
2018-02-07 1.350 1.660 1.260 1.330 264,823.390
2018-02-08 1.440 1.890 1.440 1.700 829,567.970
2018-02-09 1.840 1.900 1.670 1.790 287,521.670
2018-02-10 1.740 1.770 1.630 1.700 170,986.170
2018-02-11 1.620 1.640 1.530 1.610 135,254.380
2018-02-12 1.710 1.820 1.680 1.750 130,710.670
2018-02-13 1.700 1.730 1.630 1.660 143,884.400
2018-02-14 1.820 2.350 1.820 2.310 567,794.190
2018-02-15 2.330 3.260 2.270 3.050 2,040,139.720
2018-02-16 3.080 3.290 2.870 2.980 923,890.650
2018-02-17 3.090 3.450 3.060 3.140 628,458.030
2018-02-18 2.940 3.130 2.630 2.870 609,625.970
2018-02-19 2.950 3.190 2.920 2.920 786,320.170
2018-02-20 2.750 2.890 2.450 2.650 478,063.310
2018-02-21 2.510 2.700 2.320 2.390 431,160.610
2018-02-22 2.290 2.360 1.780 1.860 864,421.980
2018-02-23 1.980 2.260 1.910 2.120 766,054.980
2018-02-24 2.070 2.090 1.900 1.970 314,297.440
2018-02-25 1.990 2.090 1.960 2.030 293,887.770
2018-02-26 2.090 2.230 2.030 2.130 317,176.920
2018-02-27 2.140 2.370 2.100 2.300 399,745.360
2018-02-28 2.250 2.350 2.110 2.150 366,649.200
2018-03-01 2.190 2.360 2.170 2.280 633,489.130
2018-03-02 2.250 2.250 2.130 2.180 179,948.820
2018-03-03 2.180 2.200 2.020 2.060 212,585.960
2018-03-04 2.080 2.180 2.050 2.120 159,400.530
2018-03-05 2.080 2.120 2.020 2.030 143,244.760
2018-03-06 1.950 2.010 1.810 1.840 185,455.220
2018-03-07 1.700 1.870 0.965 1.730 936,320.340
2018-03-08 1.610 1.670 1.180 1.580 632,241.740
2018-03-09 1.640 1.670 1.390 1.570 265,654.530
2018-03-10 1.470 1.660 1.450 1.520 209,181.050
2018-03-11 1.610 1.710 1.550 1.680 181,154.950
2018-03-12 1.630 1.650 1.470 1.550 261,084.880
2018-03-13 1.540 1.580 1.480 1.540 168,132.040
2018-03-14 1.370 1.380 1.280 1.280 121,317.350
2018-03-15 1.280 1.310 1.100 1.240 235,059.690
2018-03-16 1.220 1.400 1.170 1.250 212,256.850
2018-03-17 1.140 1.270 1.010 1.190 481,450.140
2018-03-18 1.160 1.330 1.080 1.310 336,088.430
2018-03-19 1.350 1.540 1.130 1.320 388,514.000
2018-03-20 1.320 1.490 1.320 1.440 127,404.880
2018-03-21 1.440 1.510 1.370 1.410 153,633.110
2018-03-22 1.360 1.380 1.340 1.350 115,482.190
2018-03-23 1.360 1.400 1.300 1.350 149,704.000
2018-03-24 1.290 1.300 1.250 1.270 192,114.730
2018-03-25 1.280 1.340 1.210 1.310 272,520.190
2018-03-26 1.210 1.230 1.200 1.220 115,633.610
2018-03-27 1.120 1.170 1.120 1.150 105,037.750
2018-03-28 1.140 1.190 1.110 1.180 103,073.150
2018-03-29 1.010 1.110 0.951 0.983 98,731.790
2018-03-30 1.010 1.050 0.988 1.020 83,816.630
2018-03-31 1.020 1.020 0.978 0.989 71,641.750
2018-04-01 0.951 0.972 0.910 0.945 118,032.860
2018-04-02 0.960 0.986 0.920 0.925 81,201.300
2018-04-03 1.000 1.170 1.000 1.100 112,730.620
2018-04-04 0.998 1.000 0.940 0.960 74,668.280
2018-04-05 0.967 0.987 0.853 0.924 192,826.420
2018-04-06 0.898 0.920 0.872 0.898 79,182.530
2018-04-07 0.933 0.944 0.929 0.934 85,844.940
2018-04-08 0.972 1.010 0.948 0.952 83,191.240
2018-04-09 0.948 0.982 0.939 0.947 107,893.720
2018-04-10 0.986 1.050 0.967 0.983 177,201.160
2018-04-11 1.020 1.020 0.974 0.999 77,585.600
2018-04-12 1.150 1.300 1.130 1.270 103,038.740
2018-04-13 1.270 1.450 1.240 1.290 142,591.570
2018-04-14 1.310 1.390 1.290 1.320 135,361.740
2018-04-15 1.400 1.500 1.370 1.420 92,764.640
2018-04-16 1.360 1.380 1.260 1.330 93,253.730
2018-04-17 1.310 1.400 1.310 1.310 95,868.790
2018-04-18 1.370 1.410 1.340 1.400 103,466.430
2018-04-19 1.510 1.530 1.480 1.510 95,243.790
2018-04-20 1.640 1.900 1.620 1.880 179,938.970
2018-04-21 1.850 1.900 1.720 1.810 547,926.220
2018-04-22 1.860 2.030 1.740 1.780 312,933.180
2018-04-23 1.850 2.020 1.810 1.900 119,859.540
2018-04-24 2.070 2.120 2.000 2.070 146,858.740
2018-04-25 1.820 1.840 1.650 1.700 93,722.340
2018-04-26 1.830 1.880 1.760 1.860 108,846.440
2018-04-27 1.810 1.870 1.760 1.790 92,092.240
2018-04-28 1.900 1.950 1.880 1.920 88,792.720
2018-04-29 1.940 2.020 1.800 1.900 112,497.540
2018-04-30 1.850 1.880 1.750 1.790 137,053.460
2018-05-01 1.790 1.800 1.700 1.720 115,073.500
2018-05-02 1.760 1.780 1.720 1.750 124,492.080
2018-05-03 1.990 2.080 1.950 2.020 174,314.160
2018-05-04 2.030 2.050 1.840 1.910 147,460.810
2018-05-05 1.980 1.990 1.910 1.950 182,577.820
2018-05-06 1.880 1.910 1.770 1.800 245,826.680
2018-05-07 1.720 1.810 1.690 1.790 155,190.580
2018-05-08 1.770 1.780 1.700 1.740 117,501.610
2018-05-09 1.740 1.820 1.740 1.770 107,363.100
2018-05-10 1.700 1.710 1.600 1.680 108,679.350
2018-05-11 1.580 1.580 1.320 1.390 116,234.640
2018-05-12 1.410 1.540 1.300 1.320 59,196.070
2018-05-13 1.410 1.770 1.360 1.430 50,224.260
2018-05-14 1.430 1.460 1.380 1.450 113,376.890
2018-05-15 1.410 1.450 1.340 1.360 100,628.960
2018-05-16 1.360 1.400 1.290 1.300 89,636.520
2018-05-17 1.230 1.230 1.190 1.190 95,562.130
2018-05-18 1.230 1.250 1.200 1.240 92,145.230
2018-05-19 1.250 1.330 1.240 1.300 93,141.570
2018-05-20 1.330 1.390 1.310 1.350 123,123.850
2018-05-21 1.310 1.320 1.260 1.260 103,765.810
2018-05-22 1.160 1.180 1.150 1.170 82,260.560
2018-05-23 1.060 1.060 1.010 1.060 76,864.290
2018-05-24 1.100 1.160 1.070 1.130 83,401.090
2018-05-25 1.100 1.120 1.090 1.100 81,676.510
2018-05-26 1.100 1.180 0.993 1.100 136,329.160
2018-05-27 1.070 1.090 1.050 1.080 89,361.340
2018-05-28 0.972 1.050 0.567 1.000 189,215.090
2018-05-29 1.110 1.260 1.090 1.170 140,515.760
2018-05-30 1.160 1.190 1.130 1.130 90,082.240
2018-05-31 1.170 1.240 1.160 1.230 85,554.800
2018-06-01 1.230 1.250 1.220 1.250 90,430.930
2018-06-02 1.270 1.300 1.220 1.260 90,917.440
2018-06-03 1.320 1.340 1.190 1.250 158,280.900
2018-06-04 1.190 1.220 1.170 1.190 91,239.600
2018-06-05 1.220 1.290 1.160 1.200 114,728.810
2018-06-06 1.200 1.220 1.180 1.180 90,737.370
2018-06-07 1.180 1.190 1.170 1.180 75,798.220
2018-06-08 1.170 1.170 1.140 1.150 79,241.670
2018-06-09 1.140 1.200 1.080 1.120 112,458.320
2018-06-10 0.994 1.010 0.924 0.926 75,178.680
2018-06-11 0.938 1.010 0.921 0.943 166,795.070
2018-06-12 0.878 0.901 0.850 0.891 101,082.440
2018-06-13 0.862 0.862 0.821 0.840 259,042.070
2018-06-14 0.917 0.949 0.866 0.928 153,849.420
2018-06-15 0.871 0.913 0.848 0.866 178,461.790
2018-06-16 0.884 0.894 0.861 0.887 283,347.050
2018-06-17 0.886 0.893 0.868 0.875 176,733.550
2018-06-18 0.912 0.932 0.862 0.927 144,547.180
2018-06-19 0.964 0.987 0.938 0.983 345,472.610
2018-06-20 0.979 0.981 0.949 0.949 292,910.050
2018-06-21 0.930 0.939 0.893 0.928 239,153.570
2018-06-22 0.815 0.837 0.759 0.776 497,640.430
2018-06-23 0.796 0.805 0.786 0.794 853,787.550
2018-06-24 0.762 0.772 0.748 0.757 751,416.090
2018-06-25 0.763 0.790 0.755 0.786 776,124.350
2018-06-26 0.736 0.749 0.698 0.708 514,714.750
2018-06-27 0.728 0.743 0.722 0.735 261,304.250
2018-06-28 0.700 0.713 0.700 0.709 629,734.100
2018-06-29 0.734 0.748 0.723 0.738 734,940.000
2018-06-30 0.769 0.822 0.762 0.801 1,048,431.320
2018-07-01 0.796 0.833 0.779 0.822 1,333,948.720
2018-07-02 0.867 0.891 0.854 0.858 1,033,928.020
2018-07-03 0.832 0.868 0.823 0.861 1,005,608.670
2018-07-04 0.870 0.911 0.861 0.904 321,283.700
2018-07-05 0.904 0.914 0.875 0.877 663,481.150
2018-07-06 0.881 1.650 0.805 0.892 287,931.760
2018-07-07 0.923 0.936 0.868 0.909 82,299.960
2018-07-08 0.909 0.940 0.895 0.907 215,881.680
2018-07-09 0.880 1.010 0.879 0.970 853,181.750
2018-07-10 0.891 0.923 0.879 0.910 883,288.400
2018-07-11 0.937 0.949 0.923 0.933 713,427.690
2018-07-12 0.902 0.907 0.884 0.892 1,194,378.970
2018-07-13 0.896 0.916 0.887 0.903 1,333,886.440
2018-07-14 0.905 0.907 0.884 0.894 1,193,542.580
2018-07-15 0.927 0.935 0.906 0.915 1,093,715.780
2018-07-16 0.974 0.995 0.961 0.992 802,654.550
2018-07-17 1.030 1.170 1.030 1.140 994,661.450
2018-07-18 1.100 1.180 1.090 1.150 1,018,324.880
2018-07-19 1.130 1.130 1.050 1.050 1,364,657.920
2018-07-20 1.010 1.030 0.963 0.981 834,773.040
2018-07-21 1.010 1.020 0.974 1.010 1,435,802.760
2018-07-22 1.000 1.030 1.000 1.010 984,832.770
2018-07-23 0.991 0.996 0.958 0.978 1,031,928.060
2018-07-24 1.040 1.070 1.030 1.070 645,373.960
2018-07-25 1.060 1.070 1.030 1.030 738,983.750
2018-07-26 1.010 1.020 0.964 0.989 663,181.700
2018-07-27 1.010 1.060 1.000 1.040 881,146.020
2018-07-28 1.040 1.040 1.020 1.030 44,174.250
2018-07-29 1.020 1.030 1.010 1.030 409,966.290
2018-07-30 1.010 1.010 0.985 0.987 666,890.430
2018-07-31 0.934 0.962 0.934 0.942 818,822.900
2018-08-01 0.916 0.930 0.881 0.905 1,119,917.590
2018-08-02 0.885 0.970 0.825 0.848 859,670.460
2018-08-03 0.862 0.871 0.766 0.811 673,894.210
2018-08-04 0.790 0.810 0.758 0.764 759,700.010
2018-08-05 0.768 0.798 0.767 0.787 807,812.880
2018-08-06 0.780 0.797 0.765 0.769 678,296.860
2018-08-07 0.718 0.792 0.699 0.742 454,811.800
2018-08-08 0.698 0.698 0.624 0.650 835,000.470
2018-08-09 0.665 0.665 0.633 0.657 875,673.770
2018-08-10 0.600 0.688 0.593 0.620 1,386,154.190
2018-08-11 0.595 0.625 0.592 0.606 767,180.050
2018-08-12 0.607 0.662 0.599 0.630 585,669.040
2018-08-13 0.562 0.609 0.562 0.589 534,106.010
2018-08-14 0.577 0.599 0.443 0.476 678,148.500
2018-08-15 0.481 0.535 0.463 0.502 413,890.490
2018-08-16 0.511 0.553 0.492 0.498 610,973.900
2018-08-17 0.552 0.620 0.541 0.617 491,974.690
2018-08-18 0.573 0.600 0.569 0.591 475,497.700
2018-08-19 0.601 0.612 0.593 0.606 578,802.410
2018-08-20 0.548 0.596 0.546 0.593 26,297.090
2018-08-21 0.616 0.616 0.580 0.595 97,957.530
2018-08-22 0.572 0.605 0.555 0.555 152,325.050
2018-08-23 0.567 0.598 0.539 0.562 134,611.530
2018-08-24 0.573 0.596 0.566 0.594 9,595.530
2018-08-25 0.586 0.629 0.586 0.608 22,322.720
2018-08-26 0.600 0.618 0.596 0.618 10,899.750
2018-08-27 0.649 0.710 0.646 0.691 41,257.080
2018-08-28 0.709 0.740 0.690 0.702 28,505.090
2018-08-29 0.686 0.690 0.668 0.671 20,807.270
2018-08-30 0.661 0.673 0.641 0.645 26,437.250
2018-08-31 0.639 0.693 0.639 0.687 30,339.590
2018-09-01 0.721 0.723 0.704 0.711 19,767.390
2018-09-02 0.710 0.712 0.693 0.696 25,977.890
2018-09-03 0.682 0.686 0.666 0.670 83,693.210
2018-09-04 0.662 0.671 0.647 0.650 25,691.970
2018-09-05 0.520 0.647 0.474 0.540 40,404.640
2018-09-06 0.543 0.543 0.505 0.535 33,657.800
2018-09-07 0.501 0.511 0.494 0.505 27,063.150
2018-09-08 0.462 0.493 0.393 0.424 32,743.980
2018-09-09 0.423 0.459 0.423 0.450 27,339.130
2018-09-10 0.453 0.471 0.447 0.458 33,725.020
2018-09-11 0.431 0.449 0.419 0.436 34,027.060
2018-09-12 0.431 0.452 0.418 0.420 21,893.340
2018-09-13 0.485 0.498 0.439 0.465 19,124.210
2018-09-14 0.460 0.471 0.427 0.442 329,305.910
2018-09-15 0.469 0.473 0.450 0.455 382,889.770
2018-09-16 0.452 0.474 0.444 0.470 239,280.990
2018-09-17 0.419 0.424 0.396 0.410 510,402.220
2018-09-18 0.436 0.444 0.405 0.430 549,107.690
2018-09-19 0.433 0.439 0.421 0.439 627,470.780
2018-09-20 0.470 0.470 0.450 0.455 140,968.420
2018-09-21 0.501 0.542 0.500 0.503 24,658.800
2018-09-22 0.489 0.501 0.480 0.489 30,587.790
2018-09-23 0.497 0.502 0.490 0.493 20,317.810
2018-09-24 0.459 0.469 0.451 0.455 11,424.870
2018-09-25 0.438 0.465 0.438 0.454 54,020.050
2018-09-26 0.443 0.459 0.435 0.456 69,056.100
2018-09-27 0.488 0.541 0.481 0.525 22,508.680
2018-09-28 0.508 0.508 0.473 0.499 47,898.820
2018-09-29 0.521 0.566 0.501 0.539 42,575.940
2018-09-30 0.542 0.553 0.533 0.547 34,083.560
2018-10-01 0.543 0.543 0.518 0.518 48,731.280
2018-10-02 0.506 0.522 0.502 0.516 28,101.890
2018-10-03 0.504 0.513 0.501 0.507 43,717.840
2018-10-04 0.511 0.515 0.502 0.511 42,585.890
2018-10-05 0.525 0.532 0.519 0.520 47,753.740
2018-10-06 0.512 0.523 0.508 0.515 26,887.410
2018-10-07 0.517 0.522 0.509 0.510 18,711.280
2018-10-08 0.518 0.532 0.516 0.530 40,218.170
2018-10-09 0.526 0.529 0.510 0.511 50,138.300
2018-10-10 0.506 0.518 0.487 0.518 63,510.750
2018-10-11 0.437 0.454 0.377 0.428 41,037.950
2018-10-12 0.442 0.445 0.434 0.440 44,764.040
2018-10-13 0.448 0.461 0.434 0.435 23,644.750
2018-10-14 0.425 0.445 0.422 0.445 26,432.190
2018-10-15 0.482 0.485 0.441 0.455 30,162.890
2018-10-16 0.454 0.463 0.448 0.455 26,005.150
2018-10-17 0.449 0.459 0.446 0.459 38,159.870
2018-10-18 0.447 0.457 0.443 0.453 37,823.680
2018-10-19 0.454 0.458 0.436 0.451 9,781.590
2018-10-20 0.456 0.459 0.453 0.456 40,151.690
2018-10-21 0.456 0.462 0.454 0.460 37,943.800
2018-10-22 0.457 0.462 0.454 0.460 59,361.940
2018-10-23 0.461 0.474 0.455 0.464 22,208.100
2018-10-24 0.462 0.486 0.459 0.471 41,706.980
2018-10-25 0.468 0.471 0.464 0.471 63,764.500
2018-10-26 0.476 0.480 0.469 0.472 28,894.710
2018-10-27 0.471 0.475 0.425 0.445 67,808.800
2018-10-28 0.447 0.454 0.382 0.418 52,696.960
2018-10-29 0.401 0.409 0.396 0.409 74,525.060
2018-10-30 0.410 0.412 0.405 0.409 78,175.500
2018-10-31 0.412 0.452 0.412 0.435 75,316.130
2018-11-01 0.436 0.450 0.436 0.446 49,453.010
2018-11-02 0.451 0.457 0.444 0.447 20,005.460
2018-11-03 0.443 0.456 0.443 0.453 69,795.380
2018-11-04 0.480 0.496 0.477 0.486 41,882.860
2018-11-05 0.483 0.486 0.475 0.476 103,090.140
2018-11-06 0.498 0.516 0.493 0.500 51,464.410
2018-11-07 0.496 0.499 0.477 0.497 66,913.450
2018-11-08 0.482 0.485 0.460 0.461 42,467.100
2018-11-09 0.457 0.460 0.426 0.440 48,902.520
2018-11-10 0.445 0.448 0.435 0.436 51,700.770
2018-11-11 0.436 0.447 0.435 0.445 78,405.480
2018-11-12 0.443 0.448 0.440 0.444 75,287.580
2018-11-13 0.433 0.436 0.431 0.431 75,434.080
2018-11-14 0.381 0.421 0.380 0.409 24,592.680
2018-11-15 0.406 0.440 0.403 0.417 49,346.020
2018-11-16 0.404 0.415 0.404 0.412 89,368.860
2018-11-17 0.411 0.423 0.408 0.412 5,771.400
2018-11-18 0.420 0.426 0.418 0.423 60,089.070
2018-11-19 0.353 0.398 0.353 0.390 52,821.560
2018-11-20 0.344 0.359 0.206 0.265 163,141.660
2018-11-21 0.276 0.281 0.262 0.273 200,135.280
2018-11-22 0.250 0.256 0.242 0.256 207,184.730
2018-11-23 0.253 0.258 0.244 0.250 179,426.130
2018-11-24 0.229 0.232 0.218 0.220 21,560.540
2018-11-25 0.227 0.247 0.224 0.238 43,557.590
2018-11-26 0.222 0.231 0.220 0.227 31,095.310
2018-11-27 0.230 0.241 0.230 0.233 16,842.150
2018-11-28 0.260 0.275 0.256 0.267 30,056.010
2018-11-29 0.255 0.278 0.255 0.268 24,970.870
2018-11-30 0.258 0.264 0.249 0.253 116,031.000
2018-12-01 0.266 0.268 0.260 0.262 230,444.900
2018-12-02 0.256 0.257 0.251 0.257 243,803.540
2018-12-03 0.240 0.245 0.238 0.244 226,191.680
2018-12-04 0.247 0.248 0.230 0.236 181,723.860
2018-12-05 0.218 0.225 0.218 0.224 126,960.070
2018-12-06 0.200 0.209 0.199 0.207 167,928.170
2018-12-07 0.215 0.216 0.188 0.190 80,562.260
2018-12-08 0.186 0.195 0.182 0.190 129,952.730
2018-12-09 0.196 0.197 0.192 0.195 187,167.450
2018-12-10 0.188 0.201 0.188 0.195 166,329.820
2018-12-11 0.189 0.190 0.187 0.188 173,777.010
2018-12-12 0.193 0.193 0.189 0.192 202,989.980
2018-12-13 0.183 0.187 0.181 0.186 199,178.830
2018-12-14 0.181 0.198 0.181 0.195 225,589.760
2018-12-15 0.196 0.210 0.195 0.209 250,007.000
2018-12-16 0.212 0.217 0.198 0.209 190,601.730
2018-12-17 0.234 0.240 0.226 0.231 110,982.590
2018-12-18 0.248 0.261 0.235 0.252 223,825.650
2018-12-19 0.247 0.254 0.247 0.252 201,215.090
2018-12-20 0.292 0.352 0.289 0.334 252,536.210
2018-12-21 0.314 0.367 0.179 0.326 95,090.180
2018-12-22 0.353 0.360 0.344 0.346 57,700.710
2018-12-23 0.384 0.384 0.346 0.347 80,386.210
2018-12-24 0.372 0.372 0.337 0.359 136,201.240
2018-12-25 0.333 0.346 0.304 0.324 31,207.130
2018-12-26 0.328 0.337 0.319 0.328 21,543.720
2018-12-27 0.289 0.308 0.289 0.308 26,163.110
2018-12-28 0.369 0.376 0.344 0.345 16,201.910
2018-12-29 0.339 0.353 0.332 0.348 27,565.140
2018-12-30 0.359 0.361 0.345 0.345 50,658.360
2018-12-31 0.326 0.335 0.325 0.335 31,594.670
2019-01-01 0.358 0.361 0.346 0.349 7,763.540
2019-01-02 0.383 0.384 0.362 0.363 37,050.120
2019-01-03 0.346 0.358 0.343 0.351 25,152.170
2019-01-04 0.366 0.403 0.330 0.356 17,490.920
2019-01-05 0.357 0.364 0.347 0.349 23,544.790
2019-01-06 0.355 0.393 0.354 0.393 33,201.450
2019-01-07 0.377 0.381 0.375 0.380 27,500.350
2019-01-08 0.377 0.383 0.377 0.382 21,679.730
2019-01-09 0.383 0.383 0.370 0.376 22,274.260
2019-01-10 0.318 0.345 0.318 0.334 20,101.830
2019-01-11 0.331 0.353 0.327 0.332 3,924.370
2019-01-12 0.329 0.366 0.309 0.331 4,194.870
2019-01-13 0.307 0.334 0.305 0.325 929.180
2019-01-14 0.362 0.380 0.336 0.339 1,665.380
2019-01-15 0.317 0.328 0.311 0.325 392.610
2019-01-16 0.330 0.338 0.298 0.330 1,356.030
2019-01-17 0.331 0.339 0.308 0.320 865.370
2019-01-18 0.311 0.316 0.297 0.310 417.210
2019-01-19 0.321 0.324 0.313 0.314 89.450
2019-01-20 0.297 0.298 0.287 0.290 192.750
2019-01-21 0.285 0.298 0.285 0.296 355.910
2019-01-22 0.302 0.321 0.302 0.316 1,761.560
2019-01-23 0.312 0.312 0.297 0.312 154.460
2019-01-24 0.312 0.314 0.294 0.314 121.900
2019-01-25 0.309 0.311 0.305 0.305 83.270
2019-01-26 0.306 0.310 0.303 0.303 313.280
2019-01-27 0.293 0.312 0.293 0.309 804.330
2019-01-28 0.293 0.293 0.225 0.282 3,082.670
2019-01-29 0.278 0.278 0.267 0.278 828.600
2019-01-30 0.289 0.366 0.279 0.347 7,924.580
2019-01-31 0.340 0.356 0.332 0.332 1,921.610
2019-02-01 0.332 0.359 0.332 0.359 567.220
2019-02-02 0.372 0.372 0.348 0.348 83.660
2019-02-03 0.336 0.336 0.333 0.333 36.640
2019-02-04 0.332 0.358 0.328 0.328 685.220
2019-02-05 0.329 0.428 0.329 0.401 42,168.530
2019-02-06 0.392 0.400 0.306 0.370 16,423.150
2019-02-07 0.369 0.397 0.369 0.397 215.530
2019-02-08 0.455 0.492 0.422 0.492 7,538.770
2019-02-09 0.492 0.492 0.442 0.475 66.520
2019-02-10 0.500 0.500 0.459 0.460 919.400
2019-02-11 0.442 0.447 0.435 0.435 547.410
2019-02-12 0.442 0.506 0.442 0.506 6.990
2019-02-13 0.505 0.513 0.447 0.447 980.330
2019-02-14 0.441 0.487 0.441 0.485 2,634.870
2019-02-15 0.490 0.490 0.278 0.369 553.170
2019-02-16 0.373 0.486 0.373 0.486 282.710
2019-02-17 0.530 0.530 0.524 0.524 0.048
2019-02-18 0.572 0.572 0.307 0.307 180.530
2019-02-19 0.303 0.507 0.303 0.507 2,497.930
2019-02-20 0.524 0.524 0.524 0.524 0.000
2019-02-21 0.514 0.541 0.514 0.541 356.730
2019-02-22 0.551 0.551 0.499 0.525 81.090
2019-02-23 0.561 0.561 0.349 0.349 9.260
2019-02-24 0.292 0.494 0.292 0.489 1,551.300
2019-02-25 0.510 0.530 0.507 0.530 4,115.850
2019-02-26 0.522 0.522 0.478 0.478 173.100
2019-02-27 0.474 0.527 0.474 0.527 74.650
2019-02-28 0.528 0.528 0.528 0.528 0.000
2019-03-01 0.528 0.528 0.528 0.528 0.000
2019-03-02 0.519 0.519 0.482 0.483 120.560
2019-03-03 0.474 0.542 0.289 0.422 232.540
2019-03-04 0.407 0.429 0.407 0.429 31.750
2019-03-05 0.468 0.563 0.314 0.563 35.660
2019-03-06 0.566 0.566 0.508 0.508 0.102
2019-03-07 0.505 0.505 0.505 0.505 0.000
2019-03-08 0.493 0.504 0.493 0.504 89.800
2019-03-09 0.519 0.519 0.519 0.519 0.000
2019-03-10 0.512 0.512 0.450 0.450 1.800
2019-03-11 0.441 0.501 0.426 0.430 85.310
2019-03-12 0.433 0.433 0.307 0.307 31.710
2019-03-13 0.304 0.322 0.304 0.322 1.930
2019-03-14 0.322 0.499 0.303 0.496 303.610
2019-03-15 0.514 0.515 0.494 0.494 28.410
2019-03-16 0.508 0.508 0.323 0.468 164.190
2019-03-17 0.462 0.478 0.313 0.437 70.250
2019-03-18 0.434 0.452 0.430 0.430 37.210
2019-03-19 0.445 0.445 0.307 0.307 40.190
2019-03-20 0.309 0.475 0.309 0.472 1,001.540
2019-03-21 0.456 0.488 0.456 0.488 3,987.270
2019-03-22 0.492 0.492 0.319 0.454 1,007.590
2019-03-23 0.458 0.506 0.458 0.480 864.250
2019-03-24 0.474 0.474 0.474 0.474 0.000
2019-03-25 0.467 0.470 0.455 0.469 534.050
2019-03-26 0.470 0.470 0.470 0.470 0.000
2019-03-27 0.491 0.491 0.326 0.326 48.650
2019-03-28 0.321 0.321 0.321 0.321 0.000
2019-03-29 0.335 0.563 0.335 0.560 374.010
2019-03-30 0.555 0.555 0.488 0.515 637.270
2019-03-31 0.512 0.512 0.493 0.493 221.940
2019-04-01 0.491 0.491 0.491 0.491 0.000
2019-04-02 0.571 0.638 0.533 0.630 811.070
2019-04-03 0.616 0.633 0.516 0.605 3,759.860
2019-04-04 0.593 0.610 0.405 0.606 1,485.270
2019-04-05 0.638 0.656 0.638 0.642 127.950
2019-04-06 0.642 0.655 0.591 0.598 429.160
2019-04-07 0.631 0.713 0.631 0.713 1,148.250
2019-04-08 0.735 0.745 0.617 0.634 1,229.760
2019-04-09 0.617 0.629 0.617 0.629 247.000
2019-04-10 0.632 0.635 0.610 0.612 138.080
2019-04-11 0.570 0.625 0.453 0.531 664.710
2019-04-12 0.529 0.658 0.492 0.558 523.770
2019-04-13 0.558 0.558 0.558 0.558 0.000
2019-04-14 0.572 0.617 0.560 0.607 354.120
2019-04-15 0.577 0.577 0.540 0.540 86.890
2019-04-16 0.562 0.562 0.562 0.562 0.000
2019-04-17 0.562 0.668 0.562 0.668 609.490
2019-04-18 0.698 0.698 0.698 0.698 0.000
2019-04-19 0.697 0.697 0.481 0.686 93.010
2019-04-20 0.685 0.685 0.480 0.480 48.010
2019-04-21 0.470 0.681 0.470 0.681 680.550
2019-04-22 0.687 0.687 0.687 0.687 0.000
2019-04-23 0.682 0.683 0.634 0.634 7,050.950
2019-04-24 0.617 0.681 0.458 0.681 4,353.210
2019-04-25 0.627 0.644 0.578 0.644 8,345.220
2019-04-26 0.659 0.659 0.598 0.616 3,053.040
2019-04-27 0.623 0.709 0.617 0.634 4,567.110
2019-04-28 0.632 0.658 0.491 0.620 1,591.120
2019-04-29 0.615 0.657 0.615 0.629 1,226.740
2019-04-30 0.660 0.660 0.596 0.629 3,810.740
2019-05-01 0.617 0.617 0.601 0.610 4,022.620
2019-05-02 0.610 0.659 0.570 0.592 1,600.990
2019-05-03 0.618 0.743 0.607 0.652 490.740
2019-05-04 0.635 0.635 0.635 0.635 0.000
2019-05-05 0.636 0.734 0.574 0.618 1,231.990
2019-05-06 0.655 0.774 0.655 0.708 2,453.930
2019-05-07 0.688 0.759 0.661 0.759 560.330
2019-05-08 0.771 0.814 0.764 0.767 8,056.340
2019-05-09 0.764 0.925 0.764 0.816 2,606.040
2019-05-10 0.824 0.870 0.734 0.845 921.230
2019-05-11 0.942 0.965 0.808 0.808 52,375.290
2019-05-12 0.790 0.864 0.777 0.799 5,048.430
2019-05-13 0.832 0.908 0.831 0.847 5,164.030
2019-05-14 0.939 1.010 0.845 0.912 1,560.660
2019-05-15 1.040 1.040 0.900 0.936 556.430
2019-05-16 0.996 1.210 0.820 0.894 17,181.240
2019-05-17 0.828 0.965 0.828 0.889 2,729.830
2019-05-18 0.849 0.943 0.849 0.888 1,667.040
2019-05-19 0.991 1.010 0.989 1.010 196.790
2019-05-20 0.974 1.070 0.933 0.933 631.540
2019-05-21 0.944 1.050 0.944 1.050 1,401.090
2019-05-22 1.000 1.000 0.761 0.969 991.770
2019-05-23 0.940 0.940 0.897 0.925 945.240

Cryptocurrency Converter & Calculator

=