Rank 1299
Santiment (SAN)
SAN
Just now
¥ 221.494 (-12.88%)
Mkt. Cap.
¥ 18.46 B
Vol. 24H
SAN 935.69 K (¥ 224.68 M)
Open 24h
¥ 254.227
Low/High 24h
¥ 204.036 - ¥ 260.774
Last trade
SAN 76.531 ( ¥ 16,909.362) / Bitfinex
Loading chart ...

Twitter

Website Live Widget For Santiment (SAN)

Santiment (SAN)
2.030 JPY (-12.8755364807%)
Rank

1299
MARKET CAP

¥ 169.17 M
VOLUME (24H)

¥ 224.68 M

Historical data for Santiment (SAN)

Currency in JPY
Open/Close in

From: To:

Date Open High Low Close Volume
12-07-2017 32.842 37.959 31.544 34.250 24,975,079.555
13-07-2017 34.250 34.250 25.728 26.186 90,231,999.973
14-07-2017 26.186 27.059 17.567 17.785 71,736,227.177
15-07-2017 17.785 21.746 16.367 18.221 42,168,479.516
16-07-2017 18.221 19.858 15.275 16.279 37,301,679.512
17-07-2017 16.279 20.829 15.494 20.513 62,024,206.996
18-07-2017 20.513 20.731 18.341 19.203 39,615,108.415
19-07-2017 19.203 28.260 19.094 21.277 87,016,679.818
20-07-2017 21.277 24.004 19.640 23.917 35,598,914.565
21-07-2017 23.917 26.186 21.833 21.833 36,917,744.500
22-07-2017 21.833 24.004 21.069 22.640 15,565,802.166
23-07-2017 22.640 25.455 21.397 23.873 81,679,290.522
24-07-2017 23.873 26.165 23.873 25.314 58,393,144.006
25-07-2017 25.314 25.532 19.804 20.513 40,949,775.705
26-07-2017 20.513 21.931 19.771 21.626 12,347,988.842
27-07-2017 21.626 23.677 20.840 21.735 82,404,458.062
28-07-2017 21.735 22.149 19.476 20.622 28,720,954.910
29-07-2017 20.622 21.058 19.323 20.971 6,751,002.226
30-07-2017 20.971 21.058 18.440 19.651 9,155,203.230
31-07-2017 19.651 20.611 15.843 19.302 12,220,149.802
01-08-2017 19.302 26.186 17.458 22.837 34,667,876.689
02-08-2017 22.837 22.913 19.749 21.429 20,288,981.422
03-08-2017 21.429 25.074 20.731 24.113 21,610,766.063
04-08-2017 24.113 25.859 22.313 23.371 24,969,740.790
05-08-2017 23.371 25.641 22.913 25.630 18,728,016.173
06-08-2017 25.630 31.456 23.666 30.027 27,573,039.656
07-08-2017 30.027 31.424 27.168 28.358 19,773,668.924
08-08-2017 28.358 32.340 26.928 30.867 15,784,647.894
09-08-2017 30.867 30.878 24.222 27.168 34,315,633.845
10-08-2017 27.168 42.553 26.350 42.553 135,530,155.724
11-08-2017 42.553 48.554 30.605 32.198 239,167,897.618
12-08-2017 32.198 38.974 32.198 35.995 98,333,733.792
13-08-2017 35.995 37.097 30.256 33.824 51,134,697.224
14-08-2017 33.824 38.003 30.824 33.170 67,940,779.756
15-08-2017 33.170 34.904 30.409 32.297 43,685,831.211
16-08-2017 32.297 35.930 30.769 32.700 59,710,263.092
17-08-2017 32.700 46.470 31.915 45.543 173,864,449.311
18-08-2017 45.543 46.808 32.897 36.563 102,233,201.483
19-08-2017 36.563 41.276 35.177 41.058 66,249,948.198
20-08-2017 41.058 44.190 38.418 42.051 40,052,047.011
21-08-2017 42.051 47.354 40.862 45.204 98,064,782.449
22-08-2017 45.204 46.219 38.189 41.025 46,711,729.402
23-08-2017 41.025 57.610 40.327 50.736 228,071,466.779
24-08-2017 50.736 63.022 48.849 56.159 290,923,608.999
25-08-2017 56.159 60.011 49.340 52.973 130,720,765.176
26-08-2017 52.973 54.511 49.416 53.464 42,049,642.073
27-08-2017 53.464 55.548 49.100 50.998 51,565,912.986
28-08-2017 50.998 51.522 45.826 47.561 47,746,353.288
29-08-2017 47.561 53.464 46.045 50.125 73,841,074.355
30-08-2017 50.125 54.282 49.700 50.158 60,833,962.415
31-08-2017 50.158 52.362 49.711 51.500 23,157,898.313
01-09-2017 51.500 52.340 46.372 47.027 68,480,837.370
02-09-2017 47.027 47.648 38.298 40.611 68,938,363.981
03-09-2017 40.611 42.313 37.567 39.662 33,547,437.581
04-09-2017 39.662 40.033 27.332 32.624 112,913,702.908
05-09-2017 32.624 39.040 27.899 36.236 73,138,668.307
06-09-2017 36.236 39.531 34.370 37.479 56,389,083.070
07-09-2017 37.479 37.970 34.588 37.370 31,434,780.291
08-09-2017 37.370 37.839 29.863 31.577 44,445,994.777
09-09-2017 31.577 33.562 30.889 32.711 11,150,893.227
10-09-2017 32.711 33.366 30.398 32.973 15,571,300.232
11-09-2017 32.973 33.377 31.315 31.456 5,324,593.935
12-09-2017 31.456 37.861 30.256 32.177 64,663,917.048
13-09-2017 32.177 32.351 28.947 30.693 53,697,742.041
14-09-2017 30.693 31.882 24.550 24.626 51,284,072.448
15-09-2017 24.626 32.722 23.459 29.460 32,123,833.425
16-09-2017 29.460 31.118 28.380 31.031 18,199,087.806
17-09-2017 31.031 32.166 28.914 31.969 14,786,434.103
18-09-2017 31.969 38.178 30.813 37.719 60,443,421.868
19-09-2017 37.719 45.259 35.112 42.477 258,317,744.980
20-09-2017 42.477 43.426 38.363 40.273 115,188,606.069
21-09-2017 40.273 41.407 33.311 35.450 117,651,733.162
22-09-2017 35.450 37.938 31.838 36.552 60,881,807.266
23-09-2017 36.552 39.258 34.948 37.850 61,998,595.544
24-09-2017 37.850 38.243 35.919 36.094 22,708,410.946
25-09-2017 36.094 38.189 34.915 37.468 28,094,809.299
26-09-2017 37.468 38.145 35.908 36.999 17,578,567.919
27-09-2017 36.999 39.367 35.832 38.505 45,767,461.907
28-09-2017 38.505 41.549 37.719 40.698 52,064,792.387
29-09-2017 40.698 41.244 35.472 36.530 39,057,425.129
30-09-2017 36.530 40.022 36.519 37.730 39,468,821.012
01-10-2017 37.730 37.829 35.330 35.919 17,003,873.252
02-10-2017 35.919 36.541 33.322 33.486 17,542,068.354
03-10-2017 33.486 33.813 31.795 32.657 22,945,843.607
04-10-2017 32.657 33.824 30.791 32.438 23,751,321.756
05-10-2017 32.438 34.010 30.638 33.311 21,654,131.937
06-10-2017 33.311 33.628 32.188 33.300 14,222,695.197
07-10-2017 33.300 33.551 31.435 32.689 6,492,300.701
08-10-2017 32.689 33.715 31.653 31.969 10,400,226.619
09-10-2017 31.969 32.002 28.914 29.329 13,876,414.137
10-10-2017 29.329 31.631 28.380 30.736 21,282,043.026
11-10-2017 30.736 37.054 29.460 34.588 58,718,414.794
12-10-2017 34.588 35.264 30.180 31.358 41,334,464.669
13-10-2017 31.358 34.042 30.125 32.700 22,393,046.279
14-10-2017 32.700 33.606 31.958 33.551 8,235,687.399
15-10-2017 33.551 33.661 30.551 31.849 9,774,998.625
16-10-2017 31.849 35.875 31.751 34.806 27,539,371.502
17-10-2017 34.664 34.664 31.446 32.122 10,395,549.062
18-10-2017 32.057 33.170 31.216 32.526 7,617,637.768
19-10-2017 32.526 34.173 31.162 31.522 16,385,052.212
20-10-2017 31.577 31.817 28.914 29.602 21,090,582.883
21-10-2017 29.602 29.602 0.011 23.753 105,592,038.731
22-10-2017 23.764 25.968 23.535 24.975 18,689,696.648
23-10-2017 25.204 25.204 20.764 22.946 30,651,516.992
24-10-2017 22.946 27.059 22.619 25.619 30,655,411.137
25-10-2017 25.619 25.685 22.728 23.655 8,807,511.375
26-10-2017 23.655 23.786 22.771 23.077 4,658,138.628
27-10-2017 23.077 23.295 21.833 22.149 5,966,293.215
28-10-2017 22.149 22.597 21.146 21.407 12,876,610.609
29-10-2017 21.407 24.004 21.255 23.077 20,501,203.066
30-10-2017 23.077 24.768 22.629 23.786 18,789,997.349
31-10-2017 23.786 26.176 23.393 25.936 17,467,775.176
01-11-2017 26.001 26.023 22.891 23.251 13,460,060.284
02-11-2017 23.426 23.852 21.277 22.629 8,637,782.723
03-11-2017 22.629 25.084 22.106 24.746 11,286,268.513
04-11-2017 24.746 25.630 23.459 24.015 7,562,511.990
05-11-2017 24.015 25.128 23.470 23.906 5,697,835.050
06-11-2017 23.906 24.332 22.924 23.426 5,526,007.117
07-11-2017 23.426 23.961 22.313 22.891 11,376,287.754
08-11-2017 22.793 27.278 22.499 26.907 28,742,504.187
09-11-2017 26.907 31.096 26.863 28.892 82,327,673.897
10-11-2017 28.892 31.118 25.957 26.776 49,394,306.694
11-11-2017 26.776 28.587 25.881 27.812 21,119,779.699
12-11-2017 27.812 28.369 25.554 26.459 17,497,701.939
13-11-2017 26.459 28.369 25.750 27.681 11,272,713.745
14-11-2017 27.681 29.318 26.743 27.081 20,175,707.511
15-11-2017 27.081 28.696 26.623 27.518 23,337,366.147
16-11-2017 27.518 29.023 26.612 29.023 30,369,175.637
17-11-2017 29.023 39.280 27.616 36.443 204,759,560.421
18-11-2017 36.443 38.843 34.479 38.407 54,937,285.912
19-11-2017 38.407 45.881 37.534 44.113 134,744,795.326
20-11-2017 44.113 81.833 42.662 60.774 730,371,683.754
21-11-2017 62.226 68.707 48.227 58.156 536,838,765.270
22-11-2017 58.156 77.359 52.373 70.398 379,277,611.850
23-11-2017 70.398 92.744 67.987 78.952 651,164,670.312
24-11-2017 77.272 91.423 74.751 88.543 323,132,792.836
25-11-2017 86.786 151.663 83.033 128.750 1,257,398,717.338
26-11-2017 128.750 130.932 109.110 109.110 64,575.818
27-11-2017 109.110 150.572 109.110 128.750 961,170,476.126
28-11-2017 128.750 145.117 125.477 128.750 589,656,757.805
29-11-2017 128.750 140.752 98.712 113.475 945,680,664.894
30-11-2017 113.475 138.570 109.110 137.479 408,454,260.320
01-12-2017 137.479 200.763 127.659 184.396 872,531,550.371
02-12-2017 183.305 244.407 165.848 216.038 1,527,536,990.325
03-12-2017 217.129 304.418 209.492 271.685 3,537,806,664.175
04-12-2017 268.411 314.238 242.225 290.233 2,049,653,009.153
05-12-2017 295.689 353.517 261.865 318.602 2,360,111,224.307
06-12-2017 321.875 375.339 218.221 278.231 2,565,607,065.148
07-12-2017 273.867 349.153 222.585 308.782 1,884,166,558.665
08-12-2017 308.782 334.969 278.231 324.057 638,347,618.631
09-12-2017 321.875 332.786 273.867 302.235 621,739,367.191
10-12-2017 302.235 349.153 249.863 343.697 1,238,341,351.836
11-12-2017 340.424 468.083 340.424 400.435 4,034,777,424.170
12-12-2017 398.252 446.261 366.610 406.981 2,374,100,640.671
13-12-2017 408.072 500.816 382.977 445.170 2,052,862,646.845
14-12-2017 445.170 490.996 437.532 452.808 1,012,878,805.284
15-12-2017 452.808 468.083 381.886 442.988 1,377,796,235.368
16-12-2017 442.988 512.818 435.350 506.272 808,421,980.017
17-12-2017 506.272 523.729 469.174 474.630 458,643,378.543
18-12-2017 474.630 494.269 438.623 489.905 506,803,543.415
19-12-2017 489.905 556.462 480.085 506.272 1,089,976,404.192
20-12-2017 506.272 531.367 460.445 485.541 439,785,093.445
21-12-2017 485.541 525.911 421.166 439.714 1,114,674,153.827
22-12-2017 439.714 485.541 377.522 444.079 1,322,099,871.537
23-12-2017 444.079 752.861 442.988 722.310 5,847,127,075.165
24-12-2017 722.310 722.310 567.373 674.301 1,185,763,884.146
25-12-2017 674.301 689.577 607.744 652.479 594,237,230.657
26-12-2017 652.479 669.937 620.837 653.570 387,739,924.539
27-12-2017 653.570 676.484 612.109 630.657 607,460,925.378
28-12-2017 630.657 638.295 545.551 564.100 424,012,184.724
29-12-2017 564.100 621.929 545.551 601.198 214,830,643.929
30-12-2017 601.198 604.471 545.551 547.734 188,512,066.791
31-12-2017 547.734 613.200 515.000 592.469 293,626,937.972
01-01-2018 592.469 636.113 556.462 594.651 202,921,548.938
02-01-2018 594.651 703.761 588.104 690.668 486,596,548.536
03-01-2018 690.668 741.950 667.755 724.492 352,733,583.449
04-01-2018 724.492 792.141 676.484 781.229 534,592,665.036
05-01-2018 781.229 891.431 738.676 806.325 1,392,404,209.815
06-01-2018 806.325 853.242 774.683 830.329 232,150,968.586
07-01-2018 830.329 871.791 793.232 824.874 237,731,694.500
08-01-2018 824.874 851.060 741.950 776.865 259,636,673.114
09-01-2018 776.865 816.145 743.041 769.227 172,700,085.685
10-01-2018 769.227 785.594 709.217 780.138 245,937,409.309
11-01-2018 780.138 813.963 654.662 687.395 327,401,288.894
12-01-2018 687.395 747.405 674.301 728.857 93,408,625.263
13-01-2018 728.857 782.321 513.909 539.005 1,215,283,088.651
14-01-2018 539.005 688.486 490.996 559.736 2,232,278,890.392
15-01-2018 559.736 580.467 394.979 409.163 1,237,839,112.930
16-01-2018 409.163 423.348 224.767 259.682 2,557,041,034.426
17-01-2018 259.682 365.519 181.123 350.244 2,270,805,199.494
18-01-2018 350.244 381.886 274.958 327.331 1,635,131,092.184
19-01-2018 327.331 370.975 307.691 338.242 369,409,436.334
20-01-2018 338.242 406.981 318.602 381.886 505,713,697.734
21-01-2018 381.886 390.615 278.231 308.782 451,878,211.623
22-01-2018 308.782 349.153 256.409 291.324 371,921,691.415
23-01-2018 291.324 326.240 256.409 282.596 371,131,294.486
24-01-2018 282.596 320.784 280.413 297.871 236,227,631.344
25-01-2018 297.871 313.146 280.413 286.960 133,883,130.846
26-01-2018 286.960 304.418 268.411 294.598 135,102,763.186
27-01-2018 294.598 317.511 284.778 305.509 121,682,547.788
28-01-2018 305.509 327.331 303.327 314.238 170,129,027.810
29-01-2018 314.238 317.511 292.416 297.871 70,145,330.801
30-01-2018 297.871 298.962 235.678 253.136 158,624,255.084
31-01-2018 253.136 261.865 237.860 252.045 176,258,755.106
01-02-2018 252.045 260.774 176.759 197.490 459,358,178.426
02-02-2018 197.490 214.947 157.119 197.490 433,731,944.096
03-02-2018 197.490 217.129 166.939 198.581 241,833,843.233
04-02-2018 198.581 218.221 163.665 174.576 170,564,833.841
05-02-2018 174.576 188.761 124.386 125.477 318,190,568.180
06-02-2018 125.477 157.119 105.291 154.937 409,703,397.165
07-02-2018 154.937 207.310 132.023 144.026 584,571,859.478
08-02-2018 144.026 216.038 144.026 188.761 855,792,288.056
09-02-2018 188.761 205.127 163.665 195.307 505,422,676.658
10-02-2018 195.307 202.945 175.668 188.761 323,856,353.182
11-02-2018 188.761 188.761 165.848 173.485 193,631,681.821
12-02-2018 173.485 199.672 172.394 190.943 155,036,924.578
13-02-2018 190.943 193.125 175.668 181.123 84,391,714.927
14-02-2018 181.123 257.500 181.123 250.954 553,036,882.141
15-02-2018 250.954 376.430 242.225 331.695 2,240,086,694.256
16-02-2018 331.695 345.880 309.873 326.240 1,073,586,222.707
17-02-2018 326.240 370.975 322.966 344.788 1,026,301,157.061
18-02-2018 344.788 353.517 285.869 317.511 1,370,384,055.498
19-02-2018 317.511 349.153 312.055 321.875 796,802,301.090
20-02-2018 321.875 339.333 277.140 288.051 652,025,364.801
21-02-2018 288.051 301.144 247.680 264.047 693,268,489.995
22-02-2018 264.047 281.504 192.034 202.945 1,403,690,671.453
23-02-2018 202.945 248.771 192.034 228.040 1,047,503,608.515
24-02-2018 228.040 238.951 201.854 214.947 441,215,868.328
25-02-2018 214.947 233.496 209.492 223.676 330,133,549.545
26-02-2018 223.676 241.134 214.947 233.496 410,260,253.395
27-02-2018 233.496 266.229 229.132 252.045 542,735,199.548
28-02-2018 252.045 269.502 230.223 237.860 556,484,525.324
01-03-2018 237.860 258.591 231.314 248.771 521,145,279.001
02-03-2018 248.771 249.863 232.405 241.134 187,220,542.790
03-03-2018 241.134 245.498 219.312 225.858 211,340,785.986
04-03-2018 225.858 238.951 219.312 233.496 110,914,179.868
05-03-2018 233.496 241.134 221.494 224.767 145,271,629.129
06-03-2018 224.767 228.040 193.125 201.854 230,922,860.562
07-03-2018 201.854 218.221 169.121 189.852 357,260,559.538
08-03-2018 189.852 194.216 170.212 170.212 216,954,469.746
09-03-2018 170.212 174.576 133.115 170.212 351,941,047.959
10-03-2018 170.212 190.943 160.392 164.756 444,284,601.026
11-03-2018 164.756 188.761 156.028 185.487 252,130,351.818
12-03-2018 185.487 187.670 158.210 170.212 266,453,043.298
13-03-2018 170.212 176.759 160.392 165.848 210,017,903.696
14-03-2018 165.848 166.939 132.023 135.297 204,816,224.654
15-03-2018 135.297 140.752 118.930 134.206 403,800,933.454
16-03-2018 134.206 160.392 126.568 139.661 405,908,042.487
17-03-2018 139.661 141.843 126.568 132.023 225,854,888.510
18-03-2018 132.023 149.481 112.384 144.026 550,645,366.296
19-03-2018 144.026 159.301 137.479 147.299 339,263,091.132
20-03-2018 147.299 170.212 140.752 160.392 342,513,584.071
21-03-2018 160.392 168.030 150.572 153.845 239,901,266.977
22-03-2018 153.845 160.392 141.843 144.026 152,361,516.921
23-03-2018 144.026 147.299 132.023 147.299 234,194,197.925
24-03-2018 147.299 148.390 134.206 136.388 180,015,977.929
25-03-2018 136.388 147.299 135.297 140.752 52,450,651.013
26-03-2018 140.752 145.117 125.477 134.206 138,967,957.161
27-03-2018 134.206 135.297 123.295 125.477 92,016,137.172
28-03-2018 125.477 135.297 125.477 127.659 85,574,071.927
29-03-2018 127.659 128.750 101.145 106.208 177,831,991.986
30-03-2018 106.208 115.657 103.655 108.128 83,796,135.464
31-03-2018 108.128 113.475 104.757 106.393 31,803,552.250
01-04-2018 106.393 109.110 94.162 102.564 147,833,319.888
02-04-2018 102.564 108.019 94.577 101.909 95,978,900.817
03-04-2018 101.909 127.659 99.410 116.748 158,134,023.763
04-04-2018 116.748 117.839 101.298 104.855 124,388,906.753
05-04-2018 104.855 106.710 91.107 101.909 124,200,908.679
06-04-2018 101.909 104.768 94.086 96.017 84,381,148.689
07-04-2018 96.017 104.691 95.690 101.440 72,269,476.311
08-04-2018 101.440 113.475 100.294 106.688 65,728,989.245
09-04-2018 106.688 113.475 100.927 104.091 67,374,801.907
10-04-2018 104.091 106.688 101.582 104.669 32,162,659.221
11-04-2018 104.669 111.292 96.126 108.587 99,865,508.772
12-04-2018 108.587 140.752 104.091 138.570 274,002,323.487
13-04-2018 138.570 156.028 132.023 144.026 214,285,633.800
14-04-2018 144.026 152.754 136.388 141.843 98,319,604.013
15-04-2018 141.843 158.210 141.843 157.119 125,442,588.929
16-04-2018 157.119 157.119 139.661 146.208 125,363,486.170
17-04-2018 146.208 157.119 138.570 138.570 95,991,160.446
18-04-2018 138.570 156.028 138.570 156.028 88,666,268.787
19-04-2018 156.028 166.939 149.481 165.848 146,861,128.894
20-04-2018 165.848 212.765 159.301 208.401 438,068,371.113
21-04-2018 208.401 216.038 178.941 202.945 552,729,599.272
22-04-2018 202.945 221.494 188.761 190.943 417,565,738.703
23-04-2018 190.943 216.038 188.761 206.218 241,014,458.981
24-04-2018 206.218 232.405 205.127 226.949 425,442,510.073
25-04-2018 226.949 228.040 171.303 184.396 407,708,654.245
26-04-2018 184.396 206.218 177.850 202.945 162,258,809.602
27-04-2018 202.945 217.129 192.034 194.216 198,154,525.905
28-04-2018 194.216 217.129 192.034 211.674 156,376,015.198
29-04-2018 211.674 223.676 197.490 208.401 157,339,534.108
30-04-2018 208.401 213.856 190.943 195.307 151,989,599.314
01-05-2018 195.307 200.763 173.485 194.216 201,243,269.426
02-05-2018 194.216 205.127 189.852 200.763 150,306,936.842
03-05-2018 200.763 225.858 200.763 220.403 279,808,008.577
04-05-2018 220.403 223.676 195.307 211.674 248,014,711.601
05-05-2018 211.674 217.129 202.945 207.310 108,736,098.972
06-05-2018 207.310 217.129 181.123 196.398 244,031,309.749
07-05-2018 196.398 199.672 183.305 195.307 117,304,513.754
08-05-2018 195.307 197.490 186.579 188.761 87,331,899.368
09-05-2018 188.761 200.763 187.670 190.943 78,494,707.820
10-05-2018 190.943 196.398 184.396 184.396 79,830,861.192
11-05-2018 184.396 184.396 124.386 152.754 377,445,737.820
12-05-2018 152.754 152.754 127.659 142.934 152,009,540.306
13-05-2018 142.934 163.665 139.661 158.210 106,290,642.286
14-05-2018 158.210 162.574 141.843 158.210 107,850,198.921
15-05-2018 158.210 162.574 144.026 148.390 74,050,680.626
16-05-2018 148.390 149.481 133.115 139.661 77,496,118.690
17-05-2018 139.661 142.934 125.477 130.932 86,674,048.497
18-05-2018 130.932 138.570 123.295 137.479 75,530,189.608
19-05-2018 137.479 161.483 133.115 139.661 60,092,583.272
20-05-2018 139.661 151.663 137.479 149.481 41,759,879.038
21-05-2018 149.481 151.663 133.115 137.479 71,701,808.344
22-05-2018 137.479 138.570 127.659 127.659 38,113,729.372
23-05-2018 127.659 129.841 113.475 114.566 101,963,234.323
24-05-2018 114.566 127.659 113.475 126.568 79,597,799.487
25-05-2018 126.568 127.659 116.748 118.930 26,375,051.519
26-05-2018 118.930 127.659 117.839 121.112 28,169,874.978
27-05-2018 121.112 121.112 115.657 120.021 37,012,214.348
28-05-2018 120.021 121.112 110.201 110.201 44,212,402.796
29-05-2018 110.201 136.388 109.110 125.477 120,472,243.285
30-05-2018 125.477 129.841 120.021 123.295 43,470,073.303
31-05-2018 123.295 141.843 121.112 136.388 94,776,188.206
01-06-2018 136.388 140.752 128.750 138.570 53,235,384.028
02-06-2018 138.570 144.026 120.021 139.661 91,126,433.537
03-06-2018 139.661 140.752 126.568 134.206 70,376,563.817
04-06-2018 134.206 137.479 126.568 128.750 35,694,559.531
05-06-2018 128.750 133.115 121.112 132.023 86,979,365.199
06-06-2018 132.023 132.023 126.568 130.932 23,108,444.086
07-06-2018 130.932 133.115 125.477 128.750 22,259,860.836
08-06-2018 128.750 128.750 122.203 124.386 21,336,373.391
09-06-2018 124.386 126.568 122.203 122.203 4,834,447.720
10-06-2018 122.203 123.295 94.162 102.247 74,752,163.601
11-06-2018 102.247 105.040 96.977 104.920 24,484,459.801
12-06-2018 104.920 104.920 93.835 94.806 27,491,496.101
13-06-2018 94.806 97.981 87.299 89.798 39,072,932.971
14-06-2018 89.798 118.930 88.379 99.880 50,699,623.323
15-06-2018 99.880 104.200 90.780 94.588 27,421,914.304
16-06-2018 94.588 98.090 88.827 97.075 17,870,272.026
17-06-2018 97.075 98.046 93.835 95.471 9,873,685.584
18-06-2018 95.471 103.655 93.235 101.102 24,498,154.230
19-06-2018 101.102 111.292 98.963 106.928 41,795,857.057
20-06-2018 106.928 108.019 100.992 100.992 30,389,269.383
21-06-2018 100.992 104.451 94.380 103.655 26,349,226.211
22-06-2018 103.655 103.655 83.044 85.499 57,068,370.835
23-06-2018 85.499 89.569 85.422 89.361 11,626,408.848
24-06-2018 89.361 89.361 77.479 83.557 33,614,833.900
25-06-2018 83.557 89.470 82.269 85.706 18,011,181.384
26-06-2018 85.706 86.448 77.948 77.948 15,736,080.734
27-06-2018 77.948 82.367 76.705 81.462 15,473,276.663
28-06-2018 81.462 83.906 77.719 77.719 10,036,646.127
29-06-2018 77.719 83.786 76.595 82.193 11,232,889.590
30-06-2018 82.193 92.395 80.742 89.449 38,858,597.861
01-07-2018 89.449 95.471 85.324 91.544 16,544,413.207
02-07-2018 91.544 98.079 87.474 94.348 30,125,968.860
03-07-2018 94.348 101.483 87.288 94.271 34,806,068.111
04-07-2018 94.271 107.965 92.176 99.890 28,010,101.546
05-07-2018 99.890 103.295 93.835 96.017 23,749,781.120
06-07-2018 96.017 99.236 87.997 97.752 39,534,281.715
07-07-2018 97.752 103.557 92.198 102.509 18,503,325.408
08-07-2018 102.509 104.746 98.810 100.927 34,772,112.997
09-07-2018 100.927 115.657 99.629 107.965 94,089,423.115
10-07-2018 107.965 111.292 99.618 99.836 40,318,875.068
11-07-2018 99.836 104.680 98.690 100.927 54,692,473.033
12-07-2018 100.927 103.218 92.962 97.741 32,170,206.378
13-07-2018 97.741 103.109 95.581 97.392 22,158,776.724
14-07-2018 97.392 100.611 96.126 98.930 5,164,259.677
15-07-2018 98.930 102.564 98.319 100.698 8,715,973.319
16-07-2018 100.698 111.292 100.065 110.201 24,534,198.806
17-07-2018 110.201 129.841 108.968 125.477 92,914,191.015
18-07-2018 125.477 136.388 121.112 123.295 77,686,039.287
19-07-2018 123.295 128.750 112.384 117.839 55,772,955.962
20-07-2018 117.839 117.839 100.491 105.782 41,504,383.173
21-07-2018 105.782 113.475 102.564 110.201 14,550,247.480
22-07-2018 110.201 114.566 108.183 108.237 13,260,258.661
23-07-2018 108.237 113.475 103.109 108.565 20,008,284.359
24-07-2018 108.565 117.839 108.565 117.839 28,553,484.841
25-07-2018 117.839 122.203 111.292 113.475 22,883,108.479
26-07-2018 113.475 115.657 109.110 109.110 16,347,176.767
27-07-2018 109.110 118.930 109.001 115.657 17,547,934.122
28-07-2018 115.657 116.748 110.201 113.475 8,453,426.749
29-07-2018 113.475 114.566 112.384 114.566 3,603,570.477
30-07-2018 114.566 114.566 105.357 108.968 18,110,471.723
31-07-2018 108.968 110.201 101.691 103.437 12,667,394.953
01-08-2018 103.437 103.884 95.755 99.705 24,842,598.964
02-08-2018 99.705 103.600 89.547 94.097 15,959,835.332
03-08-2018 94.097 95.362 78.559 89.590 50,308,927.839
04-08-2018 89.590 93.278 82.378 85.008 17,099,464.754
05-08-2018 85.008 89.154 83.906 86.688 5,539,204.003
06-08-2018 86.688 89.514 82.378 83.557 16,713,945.461
07-08-2018 83.557 94.926 80.000 81.298 38,733,135.243
08-08-2018 81.298 81.364 65.575 70.594 35,849,695.776
09-08-2018 70.594 73.148 66.786 72.558 13,109,546.837
10-08-2018 72.558 75.843 64.975 69.230 19,389,257.101
11-08-2018 69.230 69.383 65.281 67.125 10,388,963.167
12-08-2018 67.125 78.974 67.125 69.962 11,432,876.700
13-08-2018 69.962 74.195 62.193 63.306 12,782,503.007
14-08-2018 63.306 65.095 48.009 53.464 19,588,624.465
15-08-2018 53.464 60.011 40.480 54.555 19,642,780.253
16-08-2018 54.555 56.814 52.940 53.246 4,842,400.767
17-08-2018 53.246 72.547 53.246 67.659 25,842,943.679
18-08-2018 67.659 69.929 61.102 63.731 11,881,279.511
19-08-2018 63.731 70.016 63.284 69.241 7,827,772.133
20-08-2018 69.241 69.994 64.506 64.506 5,945,122.551
21-08-2018 64.506 69.176 61.669 65.783 6,745,119.000
22-08-2018 65.783 72.547 60.076 60.098 14,255,574.484
23-08-2018 60.098 65.793 50.300 61.353 13,826,727.505
24-08-2018 61.353 67.081 57.948 66.012 5,446,364.262
25-08-2018 66.012 70.682 64.375 66.885 10,425,426.725
26-08-2018 66.885 70.311 64.266 68.881 3,300,144.655
27-08-2018 68.881 80.087 67.386 79.432 24,607,069.186
28-08-2018 79.432 80.742 72.111 76.814 46,770,190.681
29-08-2018 76.814 78.428 72.711 73.442 15,186,977.879
30-08-2018 73.442 74.435 67.976 72.013 9,467,297.863
31-08-2018 72.013 79.105 69.340 77.981 12,154,219.926
01-09-2018 77.981 81.833 74.206 78.003 11,497,811.491
02-09-2018 78.003 79.214 75.406 76.432 7,372,334.984
03-09-2018 76.432 77.054 72.133 74.195 9,877,408.427
04-09-2018 74.195 75.733 68.739 70.431 14,111,927.549
05-09-2018 70.431 72.242 53.573 59.661 54,189,672.209
06-09-2018 59.661 60.207 53.464 59.574 16,650,244.707
07-09-2018 59.574 59.574 54.926 55.646 4,866,335.195
08-09-2018 55.646 58.887 34.915 46.917 113,489,419.938
09-09-2018 46.917 53.551 45.401 49.645 32,138,875.366
10-09-2018 49.645 52.264 46.285 49.241 13,497,979.374
11-09-2018 49.241 52.373 46.285 47.027 13,536,783.348
12-09-2018 47.027 47.747 40.196 45.903 21,658,905.511
13-09-2018 45.903 50.736 43.808 48.074 14,174,544.838
14-09-2018 48.074 51.315 46.961 48.314 10,797,204.672
15-09-2018 48.314 50.605 48.227 50.398 2,768,838.775
16-09-2018 50.398 52.373 48.456 50.016 4,877,942.344
17-09-2018 50.016 51.718 43.862 45.674 9,816,270.673
18-09-2018 45.674 50.409 44.473 47.899 11,438,427.140
19-09-2018 47.899 50.627 45.237 48.009 5,798,148.844
20-09-2018 48.009 51.936 45.826 51.598 10,163,967.984
21-09-2018 51.598 57.719 49.329 56.366 18,683,610.478
22-09-2018 56.366 57.610 52.286 52.962 6,933,961.588
23-09-2018 52.962 57.174 52.657 53.704 5,706,918.480
24-09-2018 53.704 55.144 49.743 50.027 6,954,721.998
25-09-2018 50.027 52.460 48.118 49.372 5,612,204.225
26-09-2018 49.372 53.573 48.194 52.362 7,518,277.598
27-09-2018 52.362 61.200 50.202 59.836 16,994,586.878
28-09-2018 59.836 59.880 54.010 56.301 8,749,586.918
29-09-2018 56.301 65.412 54.555 59.465 13,908,152.130
30-09-2018 59.465 62.684 58.047 59.214 5,158,387.363
01-10-2018 59.214 61.549 55.646 57.086 4,891,704.422
02-10-2018 57.086 59.792 54.664 57.272 5,822,795.761
03-10-2018 57.272 58.134 54.555 55.930 3,214,948.088
04-10-2018 55.930 58.701 54.992 56.574 1,829,737.651
05-10-2018 56.574 58.254 55.810 57.381 1,406,216.345
06-10-2018 57.381 58.570 56.050 56.061 1,578,458.897
07-10-2018 56.061 56.628 54.992 56.465 3,114,393.161
08-10-2018 56.465 60.011 55.133 59.465 4,160,984.261
09-10-2018 59.465 59.465 57.403 57.883 2,977,140.088
10-10-2018 57.883 58.407 56.235 56.519 2,081,877.285
11-10-2018 56.519 56.519 44.081 48.009 21,626,939.477
12-10-2018 48.009 49.983 47.190 48.554 2,550,982.677
13-10-2018 48.554 52.569 47.463 48.892 4,075,651.306
14-10-2018 48.892 51.718 48.259 50.278 2,517,964.821
15-10-2018 50.278 63.175 49.154 52.373 22,646,848.753
16-10-2018 52.373 52.373 49.100 51.227 5,279,674.331
17-10-2018 51.227 54.010 50.300 52.373 2,478,393.801
18-10-2018 52.373 53.246 50.954 51.413 2,023,383.273
19-10-2018 51.413 52.046 48.009 51.424 4,143,922.689
20-10-2018 51.424 52.700 50.027 51.162 1,103,334.983
21-10-2018 51.162 52.711 51.085 51.860 1,227,094.390
22-10-2018 51.860 52.482 51.664 52.155 2,088,057.290
23-10-2018 52.155 53.900 51.162 51.456 2,064,302.895
24-10-2018 51.456 56.192 51.456 52.951 5,718,164.475
25-10-2018 52.951 54.010 52.220 53.846 1,461,846.213
26-10-2018 53.846 54.064 51.642 52.460 1,121,117.774
27-10-2018 52.460 53.573 47.758 49.820 5,235,312.280
28-10-2018 49.820 50.736 41.244 46.786 34,651,846.210
29-10-2018 46.786 47.463 44.430 44.975 5,355,066.250
30-10-2018 44.975 45.968 44.746 45.390 832,987.029
31-10-2018 45.390 51.282 44.517 47.496 9,667,356.986
01-11-2018 47.496 50.616 47.277 48.772 3,009,341.800
02-11-2018 48.772 51.282 47.899 49.263 3,071,692.859
03-11-2018 49.220 50.878 48.423 49.929 1,485,799.189
04-11-2018 49.929 57.938 49.394 53.726 12,881,826.080
05-11-2018 53.726 54.326 51.282 52.569 4,657,451.233
06-11-2018 52.569 57.294 52.482 54.457 6,301,721.077
07-11-2018 54.457 56.574 52.569 54.577 4,348,425.873
08-11-2018 54.577 55.635 50.191 50.998 5,644,060.057
09-11-2018 50.998 51.893 45.193 49.536 9,345,255.851
10-11-2018 49.536 50.693 47.594 49.252 3,610,851.405
11-11-2018 49.252 50.605 48.009 49.067 2,248,245.341
12-11-2018 49.067 50.082 48.118 49.100 1,930,773.755
13-11-2018 48.772 49.547 47.190 47.376 1,902,896.083
14-11-2018 47.376 48.772 42.117 46.525 10,343,946.454
15-11-2018 46.525 48.991 44.430 46.099 12,321,398.671
16-11-2018 46.099 47.779 45.608 46.699 1,458,365.595
17-11-2018 46.699 47.670 45.695 47.245 1,125,529.102
18-11-2018 47.245 47.463 45.608 45.870 1,659,647.844
19-11-2018 45.870 47.136 44.517 44.604 13,978,795.570
20-11-2018 44.604 45.532 22.379 29.460 73,913,311.896
21-11-2018 29.460 31.347 28.085 31.140 7,039,236.626
22-11-2018 31.140 31.140 28.390 28.390 1,859,225.791
23-11-2018 28.390 30.147 25.674 28.369 5,145,785.127
24-11-2018 28.369 30.671 23.240 24.855 5,153,902.931
25-11-2018 24.855 29.416 21.833 25.914 6,293,951.335
26-11-2018 25.914 27.278 23.895 25.095 3,135,548.550
27-11-2018 25.095 26.699 24.026 25.968 1,062,599.758
28-11-2018 25.968 32.297 25.095 31.947 12,790,668.819
29-11-2018 31.947 32.297 28.598 30.213 6,285,757.155
30-11-2018 30.213 30.845 26.514 27.038 3,385,858.405
01-12-2018 27.038 29.536 27.038 28.456 1,590,705.433
02-12-2018 28.456 29.067 27.812 27.987 1,065,822.875
03-12-2018 27.987 29.132 24.735 26.568 2,384,654.992
04-12-2018 26.568 27.998 26.186 26.743 1,515,970.359
05-12-2018 26.743 27.092 24.593 24.593 1,228,907.803
06-12-2018 24.593 26.023 22.051 22.051 5,340,428.017
07-12-2018 22.051 23.099 17.796 20.022 6,541,931.686
08-12-2018 20.022 21.604 19.705 20.589 1,781,829.517
09-12-2018 20.589 23.884 20.589 21.506 2,787,048.187
10-12-2018 21.506 22.913 21.506 22.749 747,615.885

Cryptocurrency Converter & Calculator

=