Rank 1032
Maker (MKR)
MKR
Just now
$ 668.039 (0.38%)
Mkt. Cap.
$ 668.04 M
Vol. 24H
MKR 9.137 ($ 5,892.367)
Open 24h
$ 665.518
Low/High 24h
$ 645.350 - $ 675.601
Last trade
MKR 0 ( $ 0) / Kucoin
Loading chart ...

Description

Maker DAO is a decentralized autonomous organization on the Ethereum blockchain seeking to minimize the price volatility of its own stable token Dai against the IMF’s currency basket SDR. It's token, MKR is a speculative Ethereum based asset that backs the value of the dai, a stable price stable coin issued on Ethereum. Maker earns a continuous fee on all outstanding dai in return for governing the system and taking on the risk of bailouts. Maker’s income is funnelled to MKR owners through BuyBack program (Buy&Burn).

Reddit

Code Repositories Github

Website Live Widget For Maker (MKR)

Maker (MKR)
668.039 USD (0.38%)
Rank

1032
MARKET CAP

$ 668.04 M
VOLUME (24H)

$ 5,892.367

Historical data for Maker (MKR)

Currency in USD
Open/Close in

From: To:

Date Open High Low Close Volume
2017-11-11 243.210 243.210 243.210 243.210 972.840
2017-11-12 220.330 220.330 220.330 220.330 220.330
2017-11-13 226.510 226.510 226.510 226.510 0.000
2017-11-14 234.300 234.300 234.300 234.300 1.630
2017-11-15 231.840 256.680 231.840 231.840 140.980
2017-11-16 231.220 255.670 231.220 255.670 823.260
2017-11-17 256.750 256.750 256.750 256.750 0.000
2017-11-18 263.450 263.450 263.450 263.450 105.910
2017-11-19 269.140 283.680 269.140 277.300 32,546.700
2017-11-20 287.550 404.480 253.720 272.110 234,047.250
2017-11-21 266.780 281.210 266.780 280.090 9,545.470
2017-11-22 297.060 457.010 32.560 32.560 358.490
2017-11-23 344.770 344.770 344.770 344.770 1,179.110
2017-11-24 398.920 404.570 376.340 404.570 153,963.160
2017-11-25 394.920 413.500 362.120 394.920 195,477.500
2017-11-26 399.960 405.610 399.960 404.660 9,432.620
2017-11-27 408.710 570.290 403.950 421.060 1,612.660
2017-11-28 412.650 414.510 376.510 383.510 16,483.260
2017-11-29 363.310 363.310 331.250 331.250 1,629.750
2017-11-30 337.880 380.450 337.880 380.450 15,438.660
2017-12-01 378.960 397.880 376.700 376.700 5,315.240
2017-12-02 373.740 394.760 373.470 394.760 1,365.870
2017-12-03 404.960 404.960 370.250 404.910 3,129.950
2017-12-04 408.520 408.520 396.890 396.890 4,048.280
2017-12-05 385.870 394.950 368.210 394.950 9,233.930
2017-12-06 359.110 359.110 359.110 359.110 55,378.350
2017-12-07 357.980 368.420 357.980 357.980 49,823.660
2017-12-08 383.980 402.050 383.980 402.050 37,221.790
2017-12-09 945.720 945.720 420.850 425.570 3,868.430
2017-12-10 392.840 480.140 392.840 398.950 66,129.950
2017-12-11 469.150 564.620 420.900 482.490 73,097.240
2017-12-12 604.000 722.170 604.000 617.130 117,359.610
2017-12-13 643.160 824.930 643.160 817.940 112,777.570
2017-12-14 811.490 818.420 797.620 804.550 55,087.540
2017-12-15 793.750 875.870 718.480 793.750 183,030.810
2017-12-16 803.680 1,316.380 803.680 1,108.530 719,413.800
2017-12-17 1,133.980 1,177.040 1,004.790 1,090.920 282,635.550
2017-12-18 1,226.140 3,929.950 1,108.250 1,218.280 424,058.900
2017-12-19 1,259.380 6,500.000 1,259.380 1,389.380 963,187.690
2017-12-20 1,366.580 1,518.420 974.990 1,014.950 196,717.610
2017-12-21 1,002.530 1,002.530 1,002.530 1,002.530 0.000
2017-12-22 835.440 835.440 835.440 835.440 0.000
2017-12-23 875.550 1,050.660 875.550 1,001.630 24,019.090
2017-12-24 966.550 1,250.430 878.680 1,250.430 79,539.850
2017-12-25 1,337.810 1,337.810 940.080 1,236.570 59,825.260
2017-12-26 1,325.980 1,356.120 1,069.830 1,069.830 196,185.430
2017-12-27 1,154.310 1,154.310 1,035.920 1,087.710 124,825.600
2017-12-28 1,053.530 1,060.700 1,003.370 1,010.530 28,678.840
2017-12-29 1,050.230 1,072.420 998.460 1,035.440 14,630.770
2017-12-30 970.190 970.190 963.260 963.260 1,984.320
2017-12-31 1,030.170 1,037.580 407.620 941.240 146,381.640
2018-01-01 1,005.750 1,051.120 945.250 1,020.870 20,325.520
2018-01-02 1,180.900 1,189.520 1,017.120 1,034.360 15,039.590
2018-01-03 1,129.320 1,298.720 1,082.260 1,082.260 12,705.730
2018-01-04 1,086.550 1,171.590 944.830 944.830 40,948.930
2018-01-05 1,063.840 1,083.190 967.130 1,015.490 23,102.400
2018-01-06 1,066.790 1,388.850 1,066.790 1,227.820 3,560.680
2018-01-07 1,363.660 1,419.540 1,229.530 1,229.530 25,119.300
2018-01-08 1,249.720 1,351.970 1,249.720 1,249.720 63,560.760
2018-01-09 1,508.410 1,534.200 1,155.160 1,353.700 78,473.990
2018-01-10 1,248.990 1,461.320 1,125.340 1,125.340 53,566.180
2018-01-11 1,026.530 1,138.180 937.660 1,069.820 17,545.050
2018-01-12 1,184.110 2,421.180 1,184.110 1,424.960 17,256.270
2018-01-13 1,565.070 1,800.530 1,537.370 1,662.020 56,591.780
2018-01-14 1,298.300 1,495.430 1,298.300 1,495.430 30,820.810
2018-01-15 1,406.560 1,406.560 1,291.480 1,291.480 1,666.010
2018-01-16 1,060.760 1,060.760 966.240 1,060.760 12,092.660
2018-01-17 1,393.580 1,393.580 1,004.200 1,127.160 9,614.670
2018-01-18 1,114.270 1,590.360 1,073.750 1,387.770 164,880.950
2018-01-19 1,431.560 1,898.370 1,410.810 1,493.800 44,335.980
2018-01-20 1,656.720 1,771.770 1,162.010 1,748.760 40,536.260
2018-01-21 1,594.620 1,741.490 1,563.140 1,573.630 42,519.480
2018-01-22 1,499.460 1,569.430 1,449.480 1,539.450 57,375.300
2018-01-23 1,516.080 1,555.460 1,437.330 1,535.770 172,482.330
2018-01-24 1,666.990 1,666.990 1,539.580 1,603.290 27,063.540
2018-01-25 1,580.020 1,611.410 1,360.280 1,412.600 16,965.330
2018-01-26 1,415.580 1,509.960 1,415.580 1,468.010 5,138.040
2018-01-27 1,552.710 1,630.350 1,430.710 1,497.260 5,135.600
2018-01-28 1,662.630 1,773.480 802.500 1,514.840 55,549.180
2018-01-29 1,439.050 2,304.820 1,392.250 1,427.350 10,990.600
2018-01-30 1,297.770 1,414.790 1,255.220 1,414.790 24,291.940
2018-01-31 1,478.040 2,044.810 1,311.350 1,333.570 9,708.390
2018-02-01 1,231.430 1,293.000 1,200.640 1,272.480 19,507.120
2018-02-02 1,137.660 1,220.240 1,055.090 1,156.010 102,272.200
2018-02-03 1,194.170 3,407.750 1,067.960 1,203.880 5,501.730
2018-02-04 1,026.210 1,142.070 1,009.660 1,026.210 11,739.840
2018-02-05 868.850 952.260 729.830 813.240 9,905.260
2018-02-06 918.460 957.710 879.210 926.310 29,095.400
2018-02-07 887.140 954.800 857.060 917.210 16,995.900
2018-02-08 992.530 1,025.070 943.720 976.260 4,490.800
2018-02-09 1,079.790 1,106.130 1,044.680 1,071.010 13,387.630
2018-02-10 1,037.920 1,080.450 1,037.920 1,046.420 4,279.860
2018-02-11 997.830 1,022.160 989.710 989.710 3,513.470
2018-02-12 1,055.630 1,081.590 1,029.670 1,046.980 5,925.910
2018-02-13 1,017.590 1,042.820 1,017.590 1,026.000 3,385.800
2018-02-14 1,122.530 1,140.940 1,104.130 1,104.130 7,463.920
2018-02-15 1,113.540 1,150.660 1,113.540 1,122.820 4,165.660
2018-02-16 1,135.000 1,153.760 1,125.620 1,144.380 11,615.460
2018-02-17 1,189.220 1,218.460 1,130.730 1,130.730 10,956.770
2018-02-18 1,060.120 1,069.260 1,041.850 1,069.260 21,866.370
2018-02-19 1,099.550 1,137.150 1,090.160 1,118.350 22,120.960
2018-02-20 1,053.770 1,080.330 1,044.910 1,053.770 8,114.030
2018-02-21 999.720 1,033.320 982.920 1,033.320 22,836.370
2018-02-22 989.690 989.690 925.320 965.560 12,928.850
2018-02-23 1,025.640 1,025.640 974.360 991.450 4,064.950
2018-02-24 966.850 1,000.190 916.840 983.520 51,300.400
2018-02-25 991.530 1,008.340 966.320 983.130 11,600.930
2018-02-26 1,015.120 1,049.820 1,015.120 1,023.790 6,316.780
2018-02-27 1,028.460 1,054.610 1,019.750 1,037.180 6,990.590
2018-02-28 1,013.290 1,038.830 1,013.290 1,038.830 4,404.640
2018-03-01 1,061.240 1,069.940 1,035.150 1,052.540 13,883.000
2018-03-02 1,035.280 1,035.280 983.940 983.940 3,414.270
2018-03-03 984.000 1,026.780 855.650 1,018.220 35,627.520
2018-03-04 1,029.150 1,063.740 873.480 942.660 7,531.850
2018-03-05 925.870 985.330 925.870 951.350 3,938.590
2018-03-06 913.570 970.670 913.570 954.360 11,070.580
2018-03-07 878.820 908.870 863.800 886.330 11,708.420
2018-03-08 824.620 852.570 810.640 838.600 10,448.960
2018-03-09 872.300 872.300 828.690 828.690 3,986.000
2018-03-10 777.820 805.110 764.180 805.110 8,791.800
2018-03-11 850.020 857.230 821.210 821.210 1,379.630
2018-03-12 794.600 836.420 794.600 815.510 4,672.870
2018-03-13 807.250 814.150 786.550 800.350 2,697.180
2018-03-14 711.250 754.170 637.680 741.910 7,567.480
2018-03-15 738.780 763.200 732.670 744.880 22,428.340
2018-03-16 732.650 732.650 696.610 702.620 11,389.470
2018-03-17 643.250 665.250 637.760 665.250 1,822.790
2018-03-18 650.230 671.730 558.880 660.980 4,362.470
2018-03-19 683.330 711.100 677.770 694.440 6,958.290
2018-03-20 696.960 719.270 691.390 719.270 1,481.700
2018-03-21 722.280 722.280 705.490 711.090 2,929.690
2018-03-22 685.660 701.860 680.260 691.060 2,073.180
2018-03-23 696.100 696.100 696.100 696.100 194.070
2018-03-24 665.800 686.610 665.800 681.410 1,928.390
2018-03-25 685.140 685.140 669.450 674.680 1,275.150
2018-03-26 636.990 641.850 622.400 636.990 2,127.550
2018-03-27 587.900 601.370 574.440 596.880 2,483.020
2018-03-28 593.090 593.090 579.710 588.630 126.670
2018-03-29 506.750 522.100 464.520 499.070 204,708.530
2018-03-30 511.970 523.780 504.090 515.900 1,625.080
2018-03-31 516.230 516.230 504.410 504.410 741.480
2018-04-01 484.930 492.510 484.930 492.510 778.170
2018-04-02 500.080 500.080 500.080 500.080 11.520
2018-04-03 540.710 540.710 532.390 540.710 1,076.010
2018-04-04 492.250 492.250 488.460 488.460 118.400
2018-04-05 491.950 507.210 491.950 491.950 50.970
2018-04-06 477.750 488.860 477.750 477.750 740.510
2018-04-07 496.620 496.620 115.490 115.490 81.630
2018-04-08 120.220 528.950 120.220 512.920 702.700
2018-04-09 510.750 530.700 510.750 530.700 2,584.510
2018-04-10 552.810 565.280 544.500 565.280 530.120
2018-04-11 585.370 602.590 581.070 585.370 13,961.070
2018-04-12 671.770 686.590 656.950 656.950 2,003.700
2018-04-13 658.300 1,217.600 653.350 687.990 5,607.120
2018-04-14 698.880 729.050 698.880 724.020 12,373.500
2018-04-15 769.180 779.860 747.810 774.520 3,020.630
2018-04-16 741.920 777.740 731.690 747.040 10,144.800
2018-04-17 734.420 754.550 734.420 749.510 281.070
2018-04-18 783.410 793.930 762.380 783.410 10,043.320
2018-04-19 845.200 850.880 816.840 850.880 3,607.730
2018-04-20 925.740 925.740 888.710 919.570 7,264.600
2018-04-21 901.700 913.810 883.550 895.650 3,573.640
2018-04-22 919.570 932.000 900.930 900.930 1,126.160
2018-04-23 933.990 966.200 933.990 966.200 1,884.090
2018-04-24 1,055.030 1,055.030 1,012.820 1,012.820 550.770
2018-04-25 889.530 932.770 889.530 920.420 847.340
2018-04-26 985.560 1,018.630 985.560 1,018.630 136.900
2018-04-27 990.730 990.730 984.290 984.290 333.480
2018-04-28 1,045.020 1,277.250 1,038.190 1,277.250 1,366.660
2018-04-29 1,289.010 1,289.010 1,054.640 1,061.540 837.770
2018-04-30 1,031.860 1,031.860 1,005.060 1,031.860 1,991.490
2018-05-01 1,033.050 1,066.590 1,033.050 1,039.760 844.600
2018-05-02 1,064.450 1,064.450 1,057.580 1,057.580 8,048.180
2018-05-03 1,516.360 1,516.360 1,127.550 1,143.100 5,932.690
2018-05-04 1,152.790 1,168.470 1,121.420 1,129.260 14,691.670
2018-05-05 1,175.880 1,200.370 1,094.220 1,126.880 23,799.710
2018-05-06 1,090.740 1,090.740 1,043.310 1,051.220 19,657.810
2018-05-07 1,000.690 1,053.360 1,000.690 1,030.790 10,689.290
2018-05-08 1,024.470 1,039.430 1,002.040 1,039.430 7,192.860
2018-05-09 1,044.270 1,044.270 1,006.700 1,036.750 34,565.250
2018-05-10 998.580 1,070.940 969.640 1,063.710 122,986.150
2018-05-11 996.370 1,016.700 935.360 948.920 34,758.940
2018-05-12 950.260 970.770 929.750 936.590 20,080.490
2018-05-13 999.200 1,013.780 962.730 984.610 12,159.930
2018-05-14 982.000 989.280 938.360 952.910 10,729.770
2018-05-15 924.390 938.500 882.050 931.440 30,486.030
2018-05-16 932.870 939.940 890.470 897.530 11,003.720
2018-05-17 848.840 862.210 842.160 862.210 5,371.570
2018-05-18 894.710 901.640 880.830 901.640 1,650.000
2018-05-19 904.870 911.830 877.020 897.900 1,930.490
2018-05-20 922.540 936.850 893.940 936.850 21,931.660
2018-05-21 912.720 940.590 884.850 940.590 11,766.780
2018-05-22 865.130 897.180 833.090 884.360 20,579.060
2018-05-23 796.270 1,044.390 721.260 744.340 253,909.260
2018-05-24 777.340 813.500 771.320 783.370 39,434.850
2018-05-25 760.200 806.980 760.200 789.440 28,285.640
2018-05-26 790.780 790.780 761.490 767.350 1,941.400
2018-05-27 746.230 780.410 740.530 763.320 7,053.080
2018-05-28 686.120 721.960 686.120 711.720 18,383.730
2018-05-29 776.230 787.560 747.900 747.900 40,394.080
2018-05-30 735.400 752.110 729.830 735.400 20,627.970
2018-05-31 756.170 756.170 750.400 750.400 2,874.030
2018-06-01 752.710 781.660 752.710 764.290 6,053.180
2018-06-02 779.500 791.310 749.970 779.500 30,267.980
2018-06-03 817.130 817.130 798.560 798.560 1,349.570
2018-06-04 762.790 804.180 756.880 792.360 6,703.370
2018-06-05 815.030 827.190 802.860 802.860 31,391.830
2018-06-06 800.320 818.510 794.250 812.440 21,554.030
2018-06-07 809.950 815.990 797.860 809.950 20,070.560
2018-06-08 803.400 803.400 785.410 797.400 9,696.380
2018-06-09 789.200 795.130 771.390 789.200 16,218.060
2018-06-10 697.900 703.150 682.160 682.160 18,227.320
2018-06-11 690.500 701.120 685.180 685.180 15,437.110
2018-06-12 637.940 657.720 633.000 652.780 10,601.150
2018-06-13 628.720 638.240 604.900 609.660 23,057.340
2018-06-14 665.380 670.580 603.000 623.800 76,777.300
2018-06-15 585.010 594.760 560.640 565.510 34,778.870
2018-06-16 576.780 576.780 537.000 556.890 9,962.760
2018-06-17 556.350 561.320 536.480 541.450 18,468.860
2018-06-18 564.220 564.220 522.810 543.510 10,071.240
2018-06-19 565.370 565.370 554.600 559.990 11,597.390
2018-06-20 557.610 579.050 557.610 568.330 6,757.440
2018-06-21 557.320 567.830 546.800 567.830 11,487.200
2018-06-22 499.130 536.110 499.130 526.860 16,954.350
2018-06-23 540.570 545.310 526.340 545.310 13,136.520
2018-06-24 523.540 537.190 514.430 514.430 7,099.130
2018-06-25 518.470 532.230 509.290 523.050 10,194.240
2018-06-26 489.720 494.020 463.950 485.430 36,169.390
2018-06-27 499.180 512.430 485.930 499.180 6,758.900
2018-06-28 475.410 488.040 467.000 483.830 6,725.240
2018-06-29 500.540 535.360 491.830 522.300 11,777.870
2018-06-30 544.100 562.240 535.040 544.100 8,787.220
2018-07-01 546.860 555.900 533.300 542.340 10,120.060
2018-07-02 571.900 605.260 543.300 586.190 13,324.100
2018-07-03 568.200 582.060 535.860 540.480 5,194.010
2018-07-04 546.610 551.280 527.920 546.610 9,019.070
2018-07-05 547.030 565.740 533.010 565.740 7,309.360
2018-07-06 568.620 568.620 507.520 507.520 3,801.320
2018-07-07 524.670 578.110 524.670 563.540 5,612.860
2018-07-08 563.980 583.430 544.530 573.700 10,211.860
2018-07-09 556.350 565.780 542.200 565.780 14,993.170
2018-07-10 519.230 553.840 506.250 532.210 8,142.810
2018-07-11 548.080 565.900 539.160 548.080 4,625.800
2018-07-12 530.020 560.180 512.780 555.870 20,333.720
2018-07-13 557.870 557.870 518.950 549.220 1,812.430
2018-07-14 550.850 555.190 529.160 546.510 4,377.550
2018-07-15 566.520 575.510 566.520 571.020 2,364.020
2018-07-16 608.010 608.010 584.070 603.230 10,809.880
2018-07-17 628.820 668.740 598.870 648.780 54,997.080
2018-07-18 622.730 651.470 613.150 637.100 19,469.780
2018-07-19 623.300 637.360 585.810 618.620 29,235.980
2018-07-20 592.470 601.450 561.050 592.470 37,035.300
2018-07-21 603.960 617.790 590.130 603.960 8,781.580
2018-07-22 599.520 613.250 572.060 599.520 6,918.460
2018-07-23 589.020 602.500 557.540 593.510 21,146.760
2018-07-24 628.110 637.700 608.930 637.700 20,470.170
2018-07-25 626.800 659.790 598.530 622.090 152,163.210
2018-07-26 609.880 642.220 600.640 632.980 61,861.140
2018-07-27 648.170 657.570 619.990 648.170 47,361.780
2018-07-28 646.600 655.970 595.060 618.490 6,110.680
2018-07-29 615.380 652.680 610.720 638.690 26,441.770
2018-07-30 630.050 639.180 607.220 634.620 120,857.030
2018-07-31 600.470 617.750 587.510 596.150 27,047.330
2018-08-01 579.420 592.020 571.020 583.620 4,458.860
2018-08-02 562.840 575.160 550.510 558.730 7,341.710
2018-08-03 567.960 613.900 547.080 551.260 38,659.860
2018-08-04 537.120 553.400 528.980 537.120 7,584.130
2018-08-05 539.630 564.160 535.540 555.980 38,457.140
2018-08-06 550.730 554.780 530.480 542.630 17,109.120
2018-08-07 506.440 521.560 491.320 517.780 53,010.320
2018-08-08 487.130 519.130 465.800 504.910 45,194.490
2018-08-09 516.180 519.820 494.370 508.910 4,765,998.130
2018-08-10 460.880 487.410 454.250 484.090 5,655,289.450
2018-08-11 451.570 467.470 438.850 464.290 5,594,007.350
2018-08-12 464.570 474.120 461.390 470.940 3,491,723.410
2018-08-13 420.360 426.040 406.160 420.360 2,396,947.370
2018-08-14 411.900 420.250 381.280 409.120 4,076,426.680
2018-08-15 413.420 455.610 396.550 402.170 5,343,608.660
2018-08-16 410.120 424.460 398.650 418.730 3,636,213.630
2018-08-17 463.650 511.290 447.770 457.300 1,441,981.230
2018-08-18 418.690 445.220 418.690 433.430 155,245.960
2018-08-19 440.440 455.420 425.460 452.430 51,472.960
2018-08-20 408.920 422.460 387.260 414.340 42,134.230
2018-08-21 432.940 483.540 418.880 432.940 17,174.730
2018-08-22 416.370 416.370 392.040 405.560 400,587.830
2018-08-23 413.750 430.290 408.230 430.290 5,673,519.950
2018-08-24 438.940 441.750 424.870 436.120 4,873,348.800
2018-08-25 430.220 444.100 424.670 435.770 6,588,236.680
2018-08-26 430.650 433.390 427.910 427.910 6,131,997.370
2018-08-27 449.310 457.950 440.670 457.950 6,942,595.270
2018-08-28 469.920 472.880 461.060 461.060 5,627,592.320
2018-08-29 450.330 458.990 441.670 453.210 4,425,160.570
2018-08-30 440.430 448.960 431.910 440.430 496,668.510
2018-08-31 436.570 450.660 433.760 445.020 5,981.070
2018-09-01 466.670 493.250 457.810 466.670 192,828.040
2018-09-02 472.030 513.330 463.180 513.330 127,203.170
2018-09-03 502.810 511.480 447.900 479.690 50,583.310
2018-09-04 473.480 479.190 447.810 470.630 4,593.350
2018-09-05 376.650 413.170 365.230 404.040 32,533.300
2018-09-06 406.250 424.610 394.770 408.550 22,645.930
2018-09-07 382.950 393.710 367.890 393.710 10,334.890
2018-09-08 360.090 371.900 350.250 352.220 32,231.650
2018-09-09 350.820 364.540 325.340 352.780 20,806.960
2018-09-10 354.850 356.820 335.140 337.110 5,596.030
2018-09-11 316.610 338.820 316.610 335.120 15,697.020
2018-09-12 331.280 338.610 296.510 312.980 25,426.500
2018-09-13 363.380 371.840 350.710 352.820 66,100.830
2018-09-14 348.810 409.390 340.460 407.300 278,189.970
2018-09-15 432.180 434.390 396.720 429.960 52,670.100
2018-09-16 429.230 431.440 398.420 420.430 65,330.620
2018-09-17 374.440 386.200 360.710 380.320 101,796.450
2018-09-18 404.280 448.040 389.690 420.950 683,559.660
2018-09-19 432.150 436.340 392.290 402.780 137,642.010
2018-09-20 431.540 445.020 413.560 429.290 324,856.620
2018-09-21 473.090 483.000 440.890 445.840 248,471.090
2018-09-22 433.400 455.070 421.370 445.440 6,948.860
2018-09-23 452.420 491.550 430.410 454.860 6,477.210
2018-09-24 435.330 458.120 401.140 437.610 79,872.580
2018-09-25 423.060 458.130 416.480 444.980 142,335.750
2018-09-26 432.700 447.700 428.420 441.270 58,102.020
2018-09-27 471.930 481.090 462.760 467.340 51,809.310
2018-09-28 447.550 485.220 447.550 483.000 116,485.110
2018-09-29 504.280 506.590 476.520 490.400 58,602.800
2018-09-30 493.110 495.440 476.830 490.790 16,549.440
2018-10-01 487.180 501.030 457.160 494.100 95,830.700
2018-10-02 482.380 529.710 459.840 489.140 233,231.730
2018-10-03 477.330 516.930 413.540 477.330 1,132,856.840
2018-10-04 503.400 503.400 228.410 423.560 370,644.650
2018-10-05 435.290 615.330 421.620 613.050 75,913.980
2018-10-06 604.230 642.410 550.320 626.690 29,811.640
2018-10-07 627.310 638.590 600.230 604.740 25,719.590
2018-10-08 614.600 1,414.970 610.020 768.260 358,954.120
2018-10-09 757.540 846.260 707.490 723.420 99,752.380
2018-10-10 716.330 752.370 635.230 673.530 124,724.290
2018-10-11 567.590 654.910 550.510 624.540 120,036.590
2018-10-12 644.740 742.730 625.140 650.620 31,477.000
2018-10-13 662.170 674.140 634.250 646.220 7,799.880
2018-10-14 631.770 651.270 623.970 643.470 10,784.560
2018-10-15 695.640 695.640 609.210 685.100 35,214.140
2018-10-16 687.420 754.690 624.350 727.360 102,885.070
2018-10-17 718.300 718.300 616.570 647.710 63,443.190
2018-10-18 631.770 726.940 597.350 670.240 47,835.030
2018-10-19 655.240 699.870 545.690 677.550 43,905.240
2018-10-20 684.970 689.070 658.310 672.660 16,110.210
2018-10-21 671.650 690.070 659.360 688.030 19,567.570
2018-10-22 684.100 692.240 665.770 677.990 71,487.270
2018-10-23 678.320 692.580 664.060 678.320 30,158.110
2018-10-24 675.720 691.960 649.340 673.690 34,142.610
2018-10-25 668.080 682.170 639.910 664.060 29,099.110
2018-10-26 669.090 677.220 628.410 632.480 21,972.360
2018-10-27 634.730 665.150 608.370 628.650 14,238.920
2018-10-28 631.530 676.350 615.230 625.420 17,912.030
2018-10-29 600.710 645.710 585.050 630.060 27,205.990
2018-10-30 631.730 649.390 612.110 625.850 46,650.860
2018-10-31 631.140 643.010 599.490 609.380 10,664.150
2018-11-01 612.090 631.960 600.160 627.990 21,784.970
2018-11-02 635.220 651.300 621.150 627.180 21,255.130
2018-11-03 620.350 656.260 614.370 626.340 21,001.180
2018-11-04 663.480 667.710 640.240 652.920 10,479.370
2018-11-05 652.170 721.370 647.970 668.940 11,612.800
2018-11-06 700.400 709.180 658.680 669.660 11,518.150
2018-11-07 664.870 680.130 643.070 656.150 12,525.900
2018-11-08 635.980 680.350 633.870 646.550 13,428.840
2018-11-09 640.730 667.950 636.550 647.020 11,206.390
2018-11-10 656.890 661.130 644.180 650.530 14,298.650
2018-11-11 649.920 704.960 649.920 683.790 26,900.300
2018-11-12 680.920 725.190 640.860 689.350 24,637.370
2018-11-13 674.990 687.380 648.160 679.120 18,492.440
2018-11-14 601.150 630.380 573.740 573.740 137,640.230
2018-11-15 570.000 657.140 531.880 571.820 248,289.960
2018-11-16 550.750 576.970 543.750 575.220 74,600.280
2018-11-17 573.180 662.040 550.540 555.760 36,179.980
2018-11-18 569.870 596.500 562.770 578.750 45,999.050
2018-11-19 481.720 498.020 391.300 394.270 134,339.620
2018-11-20 349.080 435.360 333.390 427.520 56,069.250
2018-11-21 440.900 466.830 410.860 458.640 15,025.050
2018-11-22 419.430 424.420 395.710 398.210 30,602.440
2018-11-23 393.550 413.290 365.180 391.080 32,741.220
2018-11-24 357.420 357.420 323.590 337.120 19,104.590
2018-11-25 349.080 370.100 308.220 318.730 30,148.670
2018-11-26 297.220 362.540 290.680 321.170 48,772.880
2018-11-27 325.060 360.320 323.960 347.100 8,115.200
2018-11-28 387.070 405.500 371.100 389.530 47,460.340
2018-11-29 371.240 377.110 358.310 374.760 8,465.830
2018-11-30 361.180 387.140 355.540 364.570 32,111.330
2018-12-01 382.760 398.160 363.790 383.940 16,901.040
2018-12-02 375.710 398.900 372.230 396.580 22,184.690
2018-12-03 370.150 393.960 367.980 386.380 51,689.920
2018-12-04 392.060 427.200 375.580 414.020 39,841.140
2018-12-05 382.920 403.230 363.620 373.780 27,502.730
2018-12-06 332.780 354.490 317.410 338.210 45,529.830
2018-12-07 350.100 451.200 334.190 354.780 40,860.010
2018-12-08 346.560 370.330 320.040 341.990 30,019.880
2018-12-09 353.130 384.290 335.190 358.800 41,545.450
2018-12-10 344.660 348.290 319.260 327.430 11,335.630
2018-12-11 317.860 338.990 311.700 337.230 36,245.480
2018-12-12 346.690 354.840 319.540 324.970 106,352.930
2018-12-13 310.140 347.290 304.090 333.470 45,278.560
2018-12-14 323.850 344.830 319.660 338.120 14,380.240
2018-12-15 339.610 346.350 330.340 332.870 5,582.230
2018-12-16 337.290 344.120 332.170 342.410 7,728.190
2018-12-17 382.710 398.940 366.490 375.080 16,222.210
2018-12-18 402.590 440.490 393.370 428.200 113,682.820
2018-12-19 420.630 462.900 392.460 411.580 101,845.470
2018-12-20 476.200 491.330 421.480 427.300 74,653.580
2018-12-21 401.640 442.140 391.800 435.570 116,371.240
2018-12-22 471.070 479.360 420.180 426.100 220,890.240
2018-12-23 473.620 473.620 423.620 440.730 272,415.210
2018-12-24 471.910 498.680 445.150 480.370 144,485.690
2018-12-25 446.680 475.490 434.890 461.080 27,600.250
2018-12-26 466.790 473.420 440.270 461.480 36,401.540
2018-12-27 406.190 438.870 402.680 430.700 40,593.480
2018-12-28 515.600 528.180 458.310 482.070 22,064.340
2018-12-29 473.690 487.420 459.960 469.570 19,581.070
2018-12-30 483.350 491.830 464.980 480.520 99,861.670
2018-12-31 453.870 459.210 443.190 449.860 23,392.720
2019-01-01 480.760 524.990 459.370 462.220 38,110.040
2019-01-02 507.290 524.510 486.930 501.020 55,217.410
2019-01-03 478.210 503.610 454.300 490.160 48,981.690
2019-01-04 511.810 516.490 489.970 497.770 44,077.530
2019-01-05 498.370 509.310 485.880 503.060 32,039.890
2019-01-06 510.720 582.100 504.380 507.550 27,174.230
2019-01-07 486.690 590.110 483.650 497.330 31,306.920
2019-01-08 494.100 554.540 471.430 503.160 25,958.020
2019-01-09 503.400 506.420 489.790 494.330 8,675.490
2019-01-10 418.430 442.740 418.430 432.500 67,162.930
2019-01-11 429.800 437.430 410.730 429.800 86,664.870
2019-01-12 425.310 458.020 410.210 431.600 50,104.440
2019-01-13 399.800 424.280 392.810 421.950 11,552.990
2019-01-14 469.660 472.250 446.310 451.500 11,034.660
2019-01-15 421.850 453.360 420.630 444.880 15,708.710
2019-01-16 451.850 461.700 440.770 459.240 24,367.270
2019-01-17 461.480 476.320 454.050 463.950 30,486.150
2019-01-18 452.140 467.810 446.110 461.780 24,423.540
2019-01-19 478.180 486.920 465.690 481.920 16,751.540
2019-01-20 457.060 462.980 441.670 457.060 19,123.390
2019-01-21 450.540 451.710 424.860 435.370 36,536.250
2019-01-22 444.320 458.610 440.740 455.040 1,108,268.120
2019-01-23 449.120 469.100 446.770 464.400 1,141,304.800
2019-01-24 464.920 483.750 457.850 473.150 705,547.090
2019-01-25 466.000 478.750 461.360 467.160 1,420,301.880
2019-01-26 468.810 473.460 437.400 447.870 4,429,237.240
2019-01-27 432.240 453.570 421.010 424.380 590,206.490
2019-01-28 402.040 413.740 387.150 394.600 52,158.230
2019-01-29 388.620 402.240 376.050 389.670 53,186.060
2019-01-30 405.630 411.080 360.920 381.640 316,765.020
2019-01-31 374.120 380.530 350.600 371.980 95,959.680
2019-02-01 372.460 375.680 366.040 373.530 18,119.940
2019-02-02 387.390 390.720 375.180 378.510 36,442.940
2019-02-03 365.590 378.450 360.230 369.870 36,631.920
2019-02-04 368.810 397.670 368.810 391.250 56,864.280
2019-02-05 391.360 398.850 380.670 397.780 54,515.750
2019-02-06 388.740 407.550 386.650 397.100 52,798.420
2019-02-07 396.340 406.770 373.390 403.640 68,844.840
2019-02-08 462.430 476.770 428.970 439.720 137,328.950
2019-02-09 439.610 457.530 438.420 456.340 14,602.880
2019-02-10 479.720 492.270 465.900 468.410 26,273.120
2019-02-11 450.430 489.080 450.430 489.080 114,097.470
2019-02-12 496.650 512.590 479.480 505.240 137,106.980
2019-02-13 503.920 784.010 499.020 547.950 347,975.650
2019-02-14 541.410 554.700 514.820 517.240 171,899.540
2019-02-15 522.250 542.990 495.400 502.720 283,162.070
2019-02-16 507.830 536.180 495.510 510.300 189,550.940
2019-02-17 555.920 569.350 534.430 549.210 234,485.210
2019-02-18 599.310 621.290 567.070 574.400 352,922.850
2019-02-19 566.050 662.800 545.830 636.800 602,189.920
2019-02-20 658.100 713.320 644.670 662.580 324,770.210
2019-02-21 649.840 665.940 641.060 643.980 257,514.720
2019-02-22 655.780 742.220 649.810 673.660 237,370.840
2019-02-23 720.850 760.720 714.470 751.150 549,706.590
2019-02-24 628.410 649.760 603.060 645.750 469,279.440
2019-02-25 672.860 685.370 658.950 679.810 343,541.980
2019-02-26 670.520 708.910 658.180 677.370 239,463.840
2019-02-27 671.540 685.140 625.320 656.590 229,405.980
2019-02-28 658.280 685.540 647.380 676.000 206,646.440
2019-03-01 675.300 694.370 637.180 671.220 232,101.160
2019-03-02 659.680 693.140 655.670 686.450 189,247.400
2019-03-03 673.110 711.160 645.550 663.920 211,498.360
2019-03-04 639.740 647.320 613.190 618.240 239,363.980
2019-03-05 674.480 700.680 662.060 689.650 281,756.510
2019-03-06 692.450 709.070 655.060 670.290 262,492.270
2019-03-07 666.230 779.100 641.450 685.500 258,200.430
2019-03-08 669.410 672.100 645.220 657.310 141,229.630
2019-03-09 675.990 688.440 633.140 653.880 233,539.780
2019-03-10 644.980 657.260 639.530 651.800 144,523.610
2019-03-11 638.320 659.690 635.650 658.350 160,788.820
2019-03-12 662.440 671.850 642.290 659.760 142,890.820
2019-03-13 652.690 676.610 634.080 642.050 138,721.320
2019-03-14 641.860 656.480 633.890 652.490 232,142.890
2019-03-15 675.760 686.770 620.710 684.020 184,165.540
2019-03-16 704.150 1,085.270 688.560 701.320 195,654.250
2019-03-17 691.710 707.080 687.520 698.700 197,585.370
2019-03-18 692.500 716.050 671.720 691.120 419,095.170
2019-03-19 695.910 725.190 688.930 701.480 381,492.880
2019-03-20 705.310 747.370 698.300 713.720 293,246.140
2019-03-21 690.250 758.060 655.000 706.530 719,424.170
2019-03-22 712.520 753.550 681.060 731.670 451,879.390
2019-03-23 736.910 750.680 699.720 738.290 271,897.440
2019-03-24 730.090 736.900 720.550 726.000 278,159.640
2019-03-25 714.010 724.720 689.890 689.890 283,786.250
2019-03-26 691.590 707.710 671.450 684.880 281,519.920
2019-03-27 715.170 722.180 703.950 712.370 271,477.080
2019-03-28 703.020 709.940 675.340 686.410 427,612.840
2019-03-29 716.270 727.830 696.060 717.720 340,263.870
2019-03-30 712.150 722.180 704.990 719.320 302,387.740
2019-03-31 714.850 747.600 704.880 734.780 198,346.510
2019-04-01 731.950 746.130 702.160 720.600 238,950.960
2019-04-02 837.840 870.830 783.420 793.310 587,993.440
2019-04-03 775.280 775.280 694.690 752.710 1,305,191.610
2019-04-04 738.190 747.670 711.320 741.350 276,012.020
2019-04-05 780.370 795.340 758.740 787.020 284,680.870
2019-04-06 786.500 821.420 681.750 771.540 247,610.330
2019-04-07 814.640 825.180 770.750 779.530 278,697.570
2019-04-08 803.910 807.530 691.650 717.000 575,442.690
2019-04-09 698.150 726.360 687.570 710.490 719,740.580
2019-04-10 714.880 721.980 686.500 707.790 638,999.890
2019-04-11 659.310 675.830 619.650 621.300 619,647.340
2019-04-12 618.750 636.850 618.750 631.910 327,411.530
2019-04-13 631.800 635.090 607.120 615.340 517,882.450
2019-04-14 630.860 644.360 625.800 635.920 275,168.940
2019-04-15 604.330 641.200 604.330 626.770 285,130.210
2019-04-16 652.580 669.270 622.540 629.210 202,435.730
2019-04-17 629.670 634.680 607.950 628.000 266,334.800
2019-04-18 656.500 663.480 623.320 633.800 368,339.210
2019-04-19 632.090 637.320 611.200 618.160 353,692.610
2019-04-20 617.560 626.260 581.030 619.300 343,172.710
2019-04-21 606.270 628.410 592.640 601.160 302,010.760
2019-04-22 606.810 615.400 596.490 601.650 244,101.440
2019-04-23 597.310 612.670 580.240 593.900 358,519.610
2019-04-24 577.850 587.820 556.270 569.550 496,351.430
2019-04-25 524.760 535.470 478.860 500.280 547,406.380
2019-04-26 511.590 525.670 475.610 488.120 362,575.540
2019-04-27 494.080 544.760 481.410 527.340 412,058.200
2019-04-28 519.980 548.430 513.660 543.690 244,578.950
2019-04-29 539.010 560.950 513.940 535.880 328,140.760
2019-04-30 562.210 590.160 527.690 539.200 237,819.550
2019-05-01 529.460 540.760 503.630 529.460 417,754.530
2019-05-02 529.030 545.160 520.970 538.710 190,433.990
2019-05-03 561.920 573.700 516.500 533.320 528,301.460
2019-05-04 518.640 531.730 507.190 528.460 305,856.790
2019-05-05 529.530 541.000 496.740 508.210 363,192.280
2019-05-06 538.470 555.840 526.310 529.790 381,077.950
2019-05-07 514.200 542.860 493.970 529.370 552,064.090
2019-05-08 538.260 553.690 502.260 531.400 488,234.380
2019-05-09 529.670 534.790 497.200 517.710 275,597.740
2019-05-10 522.670 524.400 429.530 517.500 286,539.750
2019-05-11 577.320 611.960 563.850 573.470 545,381.440
2019-05-12 560.660 575.710 551.250 556.890 526,339.010
2019-05-13 579.660 597.280 571.820 585.530 663,241.540
2019-05-14 649.310 655.820 612.390 621.080 399,838.880
2019-05-15 711.110 748.410 676.300 678.790 851,861.090
2019-05-16 722.000 748.450 655.890 663.820 875,950.320
2019-05-17 614.550 656.170 612.100 629.240 295,673.580
2019-05-18 601.280 627.010 598.940 624.670 168,354.810
2019-05-19 696.600 699.210 667.900 683.560 238,692.320
2019-05-20 660.500 680.670 640.330 665.540 564,917.010
2019-05-21 666.630 674.200 661.580 665.520 13,159.280

Cryptocurrency Converter & Calculator

=