A peer-to-peer Internet currency that enables instant, near-zero cost payments to anyone in the world.
Historical Data
Date
Price
Volume
Market Cap
16/11/2017
$63.6236
$177.50 M
$3.43 B
17/11/2017
$67.6862
$542.63 M
$3.65 B
18/11/2017
$68.4005
$190.21 M
$3.69 B
19/11/2017
$70.4072
$238.79 M
$3.79 B
20/11/2017
$71.8889
$187.70 M
$3.88 B
21/11/2017
$71.3846
$239.14 M
$3.85 B
22/11/2017
$70.9452
$159.24 M
$3.83 B
23/11/2017
$76.0015
$301.89 M
$4.10 B
24/11/2017
$76.3456
$286.49 M
$4.12 B
25/11/2017
$84.1429
$404.27 M
$4.54 B
26/11/2017
$85.8035
$419.14 M
$4.63 B
27/11/2017
$89.7156
$439.46 M
$4.85 B
28/11/2017
$95.1972
$364.16 M
$5.14 B
29/11/2017
$97.2111
$676.15 M
$5.25 B
30/11/2017
$82.0844
$588.51 M
$4.44 B
01/12/2017
$94.9767
$490.43 M
$5.14 B
02/12/2017
$101.339
$536.65 M
$5.48 B
03/12/2017
$103.67
$268.40 M
$5.61 B
04/12/2017
$98.5099
$353.84 M
$5.33 B
05/12/2017
$103.152
$370.03 M
$5.58 B
06/12/2017
$102.314
$454.53 M
$5.54 B
07/12/2017
$94.6886
$655.99 M
$5.13 B
08/12/2017
$123.915
$1.31 B
$6.72 B
09/12/2017
$146.108
$2.49 B
$7.92 B
10/12/2017
$152.452
$1.14 B
$8.27 B
11/12/2017
$197.86
$1.96 B
$10.74 B
12/12/2017
$326.364
$7.78 B
$17.71 B
13/12/2017
$299.781
$3.80 B
$16.27 B
14/12/2017
$267.502
$2.10 B
$14.53 B
15/12/2017
$300.768
$2.68 B
$16.34 B
16/12/2017
$298.513
$1.29 B
$16.22 B
17/12/2017
$323.581
$1.78 B
$17.59 B
18/12/2017
$325.11
$1.31 B
$17.68 B
19/12/2017
$359.999
$2.57 B
$19.58 B
20/12/2017
$326.192
$2.26 B
$17.74 B
21/12/2017
$305.497
$1.58 B
$16.62 B
22/12/2017
$254.219
$2.61 B
$13.84 B
23/12/2017
$298.115
$1.71 B
$16.23 B
24/12/2017
$261.714
$1.10 B
$14.25 B
25/12/2017
$276.451
$865.97 M
$15.06 B
26/12/2017
$287.14
$822.39 M
$15.64 B
27/12/2017
$272.425
$763.33 M
$14.85 B
28/12/2017
$231.593
$1.78 B
$12.62 B
29/12/2017
$245.802
$2.02 B
$13.40 B
30/12/2017
$219.749
$980.44 M
$11.99 B
31/12/2017
$233.967
$789.47 M
$12.76 B
01/01/2018
$226.762
$616.45 M
$12.37 B
02/01/2018
$253.444
$1.17 B
$13.83 B
03/01/2018
$244.43
$2.13 B
$13.35 B
04/01/2018
$237.504
$4.36 B
$12.97 B
05/01/2018
$248.143
$1.76 B
$13.56 B
06/01/2018
$298.527
$2.27 B
$16.31 B
07/01/2018
$285.313
$1.14 B
$15.59 B
08/01/2018
$256.025
$1.14 B
$14.00 B
09/01/2018
$253.875
$974.44 M
$13.88 B
10/01/2018
$249.818
$1.05 B
$13.66 B
11/01/2018
$237.46
$1.08 B
$12.99 B
12/01/2018
$232.321
$746.52 M
$12.71 B
13/01/2018
$250.908
$820.52 M
$13.73 B
14/01/2018
$241.746
$1.00 B
$13.24 B
15/01/2018
$239.237
$621.60 M
$13.10 B
16/01/2018
$193.169
$1.05 B
$10.58 B
17/01/2018
$156.982
$1.32 B
$8.60 B
18/01/2018
$200.55
$1.17 B
$10.99 B
19/01/2018
$190.715
$631.19 M
$10.46 B
20/01/2018
$213.372
$546.74 M
$11.70 B
21/01/2018
$189.863
$464.60 M
$10.42 B
22/01/2018
$175.043
$423.56 M
$9.61 B
23/01/2018
$183.497
$517.47 M
$10.07 B
24/01/2018
$178.793
$377.34 M
$9.82 B
25/01/2018
$181.658
$375.81 M
$9.98 B
26/01/2018
$175.631
$379.25 M
$9.65 B
27/01/2018
$180.884
$292.41 M
$9.94 B
28/01/2018
$188.83
$316.55 M
$10.38 B
29/01/2018
$181.629
$342.05 M
$9.99 B
30/01/2018
$165.012
$363.44 M
$9.07 B
31/01/2018
$161.015
$428.32 M
$8.86 B
01/02/2018
$143.096
$398.47 M
$7.87 B
02/02/2018
$125.212
$872.70 M
$6.89 B
03/02/2018
$155.911
$524.54 M
$8.58 B
04/02/2018
$150.07
$1.04 B
$8.26 B
05/02/2018
$125.987
$760.28 M
$6.94 B
06/02/2018
$133.752
$1.14 B
$7.37 B
07/02/2018
$150.695
$970.75 M
$8.31 B
08/02/2018
$146.909
$897.75 M
$8.10 B
09/02/2018
$159.973
$758.61 M
$8.82 B
10/02/2018
$151.992
$583.96 M
$8.38 B
11/02/2018
$154.764
$531.51 M
$8.54 B
12/02/2018
$160.555
$514.05 M
$8.86 B
13/02/2018
$158.321
$495.28 M
$8.74 B
14/02/2018
$204.201
$2.15 B
$11.28 B
15/02/2018
$220.388
$2.02 B
$12.17 B
16/02/2018
$227.925
$1.44 B
$12.59 B
17/02/2018
$228.35
$880.87 M
$12.62 B
18/02/2018
$229.636
$956.34 M
$12.69 B
19/02/2018
$226.188
$884.95 M
$12.51 B
20/02/2018
$244.762
$1.58 B
$13.54 B
21/02/2018
$213.369
$1.36 B
$11.80 B
22/02/2018
$197.85
$1.02 B
$10.95 B
23/02/2018
$203.549
$1.03 B
$11.27 B
24/02/2018
$198.482
$879.81 M
$10.99 B
25/02/2018
$217.008
$925.52 M
$12.02 B
26/02/2018
$221.576
$1.39 B
$12.27 B
27/02/2018
$217.384
$879.63 M
$12.04 B
28/02/2018
$209.872
$787.25 M
$11.63 B
01/03/2018
$213.579
$696.19 M
$11.84 B
02/03/2018
$207.359
$605.87 M
$11.50 B
03/03/2018
$209.537
$704.21 M
$11.62 B
04/03/2018
$211.566
$559.16 M
$11.74 B
05/03/2018
$211.269
$607.57 M
$11.72 B
06/03/2018
$198.918
$651.58 M
$11.04 B
07/03/2018
$185.66
$738.28 M
$10.31 B
08/03/2018
$179.895
$643.13 M
$9.99 B
09/03/2018
$189.915
$910.16 M
$10.55 B
10/03/2018
$177.636
$660.77 M
$9.87 B
11/03/2018
$188.139
$672.62 M
$10.46 B
12/03/2018
$179.374
$567.78 M
$9.97 B
13/03/2018
$174.82
$476.74 M
$9.72 B
14/03/2018
$160.377
$446.90 M
$8.92 B
15/03/2018
$165.23
$586.67 M
$9.19 B
16/03/2018
$168.76
$446.77 M
$9.39 B
17/03/2018
$155.757
$410.48 M
$8.67 B
18/03/2018
$152.458
$553.47 M
$8.49 B
19/03/2018
$157.322
$524.26 M
$8.76 B
20/03/2018
$170.503
$501.44 M
$9.50 B
21/03/2018
$169.461
$462.05 M
$9.44 B
22/03/2018
$162.175
$409.43 M
$9.04 B
23/03/2018
$163.708
$343.54 M
$9.13 B
24/03/2018
$161.431
$292.01 M
$9.00 B
25/03/2018
$162.136
$248.40 M
$9.05 B
26/03/2018
$144.092
$372.24 M
$8.04 B
27/03/2018
$140.908
$408.09 M
$7.87 B
28/03/2018
$132.488
$335.80 M
$7.40 B
29/03/2018
$114.596
$410.59 M
$6.40 B
30/03/2018
$118.782
$521.45 M
$6.64 B
31/03/2018
$117.188
$307.75 M
$6.55 B
01/04/2018
$115.874
$279.19 M
$6.48 B
02/04/2018
$117.542
$266.20 M
$6.57 B
03/04/2018
$132.039
$364.63 M
$7.38 B
04/04/2018
$118.525
$383.06 M
$6.63 B
05/04/2018
$117.807
$292.94 M
$6.59 B
06/04/2018
$113.362
$237.00 M
$6.34 B
07/04/2018
$117.592
$212.43 M
$6.58 B
08/04/2018
$117.171
$196.09 M
$6.56 B
09/04/2018
$114.139
$256.88 M
$6.39 B
10/04/2018
$114.086
$201.02 M
$6.39 B
11/04/2018
$114.705
$200.05 M
$6.43 B
12/04/2018
$124.987
$546.42 M
$7.01 B
13/04/2018
$126.415
$496.04 M
$7.09 B
14/04/2018
$127.61
$278.09 M
$7.16 B
15/04/2018
$130.624
$266.19 M
$7.33 B
16/04/2018
$127.975
$293.52 M
$7.18 B
17/04/2018
$134.313
$524.61 M
$7.54 B
18/04/2018
$139.291
$365.16 M
$7.82 B
19/04/2018
$145.129
$418.10 M
$8.15 B
20/04/2018
$152.061
$451.22 M
$8.54 B
21/04/2018
$146.795
$515.25 M
$8.25 B
22/04/2018
$149.515
$335.20 M
$8.40 B
23/04/2018
$151.201
$387.54 M
$8.50 B
24/04/2018
$164.753
$606.53 M
$9.26 B
25/04/2018
$150.555
$647.93 M
$8.47 B
26/04/2018
$150.601
$409.04 M
$8.47 B
27/04/2018
$147.467
$408.12 M
$8.30 B
28/04/2018
$152.196
$339.74 M
$8.57 B
29/04/2018
$151.688
$374.81 M
$8.54 B
30/04/2018
$149.65
$340.53 M
$8.43 B
01/05/2018
$146.955
$339.50 M
$8.28 B
02/05/2018
$151.792
$330.15 M
$8.55 B
03/05/2018
$161.725
$610.49 M
$9.12 B
04/05/2018
$168.075
$583.37 M
$9.48 B
05/05/2018
$175.11
$778.97 M
$9.88 B
06/05/2018
$168.996
$627.98 M
$9.53 B
07/05/2018
$166.898
$571.56 M
$9.42 B
08/05/2018
$158.479
$476.11 M
$8.95 B
09/05/2018
$156.953
$443.24 M
$8.86 B
10/05/2018
$152.459
$420.50 M
$8.61 B
11/05/2018
$135.592
$528.16 M
$7.66 B
12/05/2018
$140.404
$416.60 M
$7.93 B
13/05/2018
$146.84
$388.50 M
$8.30 B
14/05/2018
$151.075
$576.67 M
$8.54 B
15/05/2018
$140.411
$430.83 M
$7.94 B
16/05/2018
$138.446
$357.66 M
$7.83 B
17/05/2018
$134.681
$311.80 M
$7.62 B
18/05/2018
$136.383
$384.09 M
$7.72 B
19/05/2018
$135.086
$303.53 M
$7.65 B
20/05/2018
$140.049
$329.61 M
$7.93 B
21/05/2018
$135.067
$310.73 M
$7.65 B
22/05/2018
$129.374
$285.07 M
$7.33 B
23/05/2018
$121.202
$377.94 M
$6.87 B
24/05/2018
$122.192
$351.76 M
$6.93 B
25/05/2018
$118.271
$295.66 M
$6.71 B
26/05/2018
$121.699
$278.26 M
$6.90 B
27/05/2018
$117.445
$265.19 M
$6.66 B
28/05/2018
$113.275
$289.21 M
$6.43 B
29/05/2018
$120.597
$361.58 M
$6.84 B
30/05/2018
$117.266
$306.00 M
$6.66 B
31/05/2018
$119.281
$294.27 M
$6.77 B
01/06/2018
$118.727
$292.43 M
$6.74 B
02/06/2018
$123.119
$313.08 M
$6.99 B
03/06/2018
$125.406
$322.16 M
$7.13 B
04/06/2018
$120.13
$303.61 M
$6.83 B
05/06/2018
$120.575
$294.65 M
$6.85 B
06/06/2018
$121.265
$322.58 M
$6.90 B
07/06/2018
$120.23
$353.84 M
$6.84 B
08/06/2018
$120.007
$300.56 M
$6.83 B
09/06/2018
$119.238
$241.36 M
$6.79 B
10/06/2018
$105.645
$378.22 M
$6.01 B
11/06/2018
$105.105
$340.19 M
$5.98 B
12/06/2018
$100.352
$324.58 M
$5.72 B
13/06/2018
$92.5617
$360.32 M
$5.27 B
14/06/2018
$101.711
$367.19 M
$5.80 B
15/06/2018
$97.5517
$297.54 M
$5.56 B
16/06/2018
$97.8849
$260.18 M
$5.58 B
17/06/2018
$96.8396
$242.26 M
$5.52 B
18/06/2018
$99.5512
$288.84 M
$5.68 B
19/06/2018
$98.6216
$283.87 M
$5.63 B
20/06/2018
$97.5795
$258.69 M
$5.57 B
21/06/2018
$96.4857
$263.36 M
$5.51 B
22/06/2018
$81.3959
$430.85 M
$4.65 B
23/06/2018
$82.5084
$440.97 M
$4.71 B
24/06/2018
$81.3648
$454.38 M
$4.65 B
25/06/2018
$82.2565
$465.06 M
$4.70 B
26/06/2018
$79.3481
$251.84 M
$4.53 B
27/06/2018
$80.1154
$283.53 M
$4.58 B
28/06/2018
$76.8002
$249.28 M
$4.39 B
29/06/2018
$74.6085
$289.94 M
$4.27 B
30/06/2018
$80.2537
$303.03 M
$4.59 B
01/07/2018
$80.5882
$335.96 M
$4.61 B
02/07/2018
$85.8825
$302.49 M
$4.92 B
03/07/2018
$87.6395
$334.75 M
$5.02 B
04/07/2018
$87.1477
$299.56 M
$4.99 B
05/07/2018
$82.8687
$311.09 M
$4.75 B
06/07/2018
$82.7889
$253.16 M
$4.74 B
07/07/2018
$80.821
$209.10 M
$4.63 B
08/07/2018
$83.6117
$252.56 M
$4.79 B
09/07/2018
$81.5555
$253.74 M
$4.68 B
10/07/2018
$77.2528
$333.40 M
$4.43 B
11/07/2018
$77.5578
$292.45 M
$4.45 B
12/07/2018
$76.2712
$254.46 M
$4.38 B
13/07/2018
$76.7146
$265.40 M
$4.40 B
14/07/2018
$77.052
$202.65 M
$4.42 B
15/07/2018
$79.3937
$226.18 M
$4.56 B
16/07/2018
$83.3704
$300.98 M
$4.79 B
17/07/2018
$90.0814
$345.38 M
$5.18 B
18/07/2018
$87.9824
$369.02 M
$5.06 B
19/07/2018
$86.8024
$315.34 M
$4.99 B
20/07/2018
$82.5793
$293.27 M
$4.75 B
21/07/2018
$84.7921
$250.16 M
$4.88 B
22/07/2018
$83.1451
$244.14 M
$4.78 B
23/07/2018
$83.0524
$294.74 M
$4.78 B
24/07/2018
$88.4708
$427.24 M
$5.09 B
25/07/2018
$87.5584
$319.00 M
$5.04 B
26/07/2018
$84.0302
$280.07 M
$4.84 B
27/07/2018
$84.972
$362.49 M
$4.89 B
28/07/2018
$83.6931
$293.69 M
$4.82 B
29/07/2018
$83.7123
$276.00 M
$4.82 B
30/07/2018
$82.1879
$312.21 M
$4.74 B
31/07/2018
$79.4762
$307.29 M
$4.58 B
01/08/2018
$76.4015
$296.32 M
$4.41 B
02/08/2018
$76.2276
$292.23 M
$4.40 B
03/08/2018
$77.5664
$297.80 M
$4.47 B
04/08/2018
$73.3763
$262.11 M
$4.23 B
05/08/2018
$74.6392
$266.35 M
$4.31 B
06/08/2018
$73.5108
$261.05 M
$4.24 B
07/08/2018
$68.8605
$297.74 M
$3.98 B
08/08/2018
$62.498
$314.60 M
$3.61 B
09/08/2018
$64.9479
$270.60 M
$3.75 B
10/08/2018
$59.0678
$258.97 M
$3.41 B
11/08/2018
$59.2116
$261.28 M
$3.42 B
12/08/2018
$59.6867
$277.97 M
$3.45 B
13/08/2018
$56.8917
$219.29 M
$3.29 B
14/08/2018
$52.9504
$243.10 M
$3.06 B
15/08/2018
$55.9092
$289.94 M
$3.23 B
16/08/2018
$55.0602
$213.61 M
$3.19 B
17/08/2018
$61.3832
$259.15 M
$3.55 B
18/08/2018
$57.1813
$246.92 M
$3.31 B
19/08/2018
$57.9721
$203.65 M
$3.36 B
20/08/2018
$54.5277
$236.58 M
$3.16 B
21/08/2018
$56.6924
$199.71 M
$3.29 B
22/08/2018
$55.4215
$226.51 M
$3.21 B
23/08/2018
$56.8668
$204.93 M
$3.30 B
24/08/2018
$58.198
$194.23 M
$3.37 B
25/08/2018
$57.8556
$189.09 M
$3.36 B
26/08/2018
$57.0399
$205.49 M
$3.31 B
27/08/2018
$58.1424
$203.91 M
$3.37 B
28/08/2018
$62.7871
$261.46 M
$3.64 B
29/08/2018
$61.8745
$219.33 M
$3.59 B
30/08/2018
$60.2311
$218.17 M
$3.50 B
31/08/2018
$61.9021
$264.29 M
$3.60 B
01/09/2018
$66.3164
$308.46 M
$3.85 B
02/09/2018
$65.6632
$269.46 M
$3.82 B
03/09/2018
$65.5762
$235.78 M
$3.81 B
04/09/2018
$68.1117
$308.23 M
$3.96 B
05/09/2018
$60.5485
$406.60 M
$3.52 B
06/09/2018
$56.6847
$356.40 M
$3.30 B
07/09/2018
$56.5804
$233.93 M
$3.29 B
08/09/2018
$52.8271
$223.09 M
$3.07 B
09/09/2018
$55.0732
$252.85 M
$3.21 B
10/09/2018
$53.9632
$246.41 M
$3.14 B
11/09/2018
$52.1491
$272.65 M
$3.04 B
12/09/2018
$51.8549
$289.62 M
$3.02 B
13/09/2018
$54.4571
$294.05 M
$3.17 B
15/09/2018
$56.532
$336.92 M
$3.30 B
16/09/2018
$56.3063
$249.58 M
$3.28 B
17/09/2018
$57.1852
$254.44 M
$3.34 B
18/09/2018
$51.983
$258.56 M
$3.03 B
19/09/2018
$53.9769
$295.45 M
$3.15 B
20/09/2018
$54.4592
$273.13 M
$3.18 B
21/09/2018
$57.0744
$263.79 M
$3.33 B
22/09/2018
$61.1447
$400.18 M
$3.57 B
23/09/2018
$60.5089
$293.67 M
$3.53 B
24/09/2018
$61.0755
$305.58 M
$3.57 B
25/09/2018
$58.0951
$297.24 M
$3.40 B
26/09/2018
$57.301
$349.81 M
$3.35 B
27/09/2018
$57.5466
$293.78 M
$3.36 B
28/09/2018
$63.1452
$577.62 M
$3.69 B
29/09/2018
$61.4799
$455.55 M
$3.60 B
30/09/2018
$61.3128
$352.65 M
$3.59 B
01/10/2018
$61.1766
$461.53 M
$3.58 B
02/10/2018
$60.3084
$459.29 M
$3.53 B
03/10/2018
$59.5101
$443.17 M
$3.48 B
04/10/2018
$57.5109
$451.69 M
$3.37 B
05/10/2018
$58.3575
$343.48 M
$3.42 B
06/10/2018
$58.8103
$373.54 M
$3.45 B
07/10/2018
$57.8208
$381.53 M
$3.39 B
08/10/2018
$58.2395
$430.60 M
$3.41 B
09/10/2018
$59.4526
$347.35 M
$3.49 B
10/10/2018
$58.5629
$320.94 M
$3.43 B
11/10/2018
$57.7648
$354.87 M
$3.39 B
12/10/2018
$50.9925
$342.57 M
$2.99 B
13/10/2018
$54.2131
$283.10 M
$3.18 B
14/10/2018
$53.5198
$233.91 M
$3.14 B
15/10/2018
$51.9889
$243.88 M
$3.05 B
16/10/2018
$54.8368
$430.50 M
$3.22 B
17/10/2018
$54.0405
$285.93 M
$3.18 B
18/10/2018
$53.6384
$296.50 M
$3.15 B
19/10/2018
$52.6175
$295.96 M
$3.09 B
20/10/2018
$52.9758
$273.89 M
$3.11 B
21/10/2018
$53.3057
$258.42 M
$3.14 B
22/10/2018
$52.5618
$275.60 M
$3.09 B
23/10/2018
$52.262
$262.78 M
$3.08 B
24/10/2018
$52.5917
$281.42 M
$3.10 B
25/10/2018
$52.4924
$292.83 M
$3.09 B
26/10/2018
$52.3431
$241.27 M
$3.08 B
27/10/2018
$52.1216
$292.16 M
$3.07 B
28/10/2018
$51.9311
$310.06 M
$3.06 B
29/10/2018
$52.0016
$335.85 M
$3.06 B
30/10/2018
$49.0136
$372.90 M
$2.89 B
31/10/2018
$49.2222
$293.67 M
$2.90 B
01/11/2018
$49.5641
$412.87 M
$2.92 B
02/11/2018
$50.3512
$320.68 M
$2.97 B
03/11/2018
$51.2916
$363.71 M
$3.03 B
04/11/2018
$50.9445
$322.55 M
$3.01 B
05/11/2018
$53.7949
$443.83 M
$3.18 B
06/11/2018
$53.5467
$394.28 M
$3.16 B
07/11/2018
$56.0416
$375.87 M
$3.31 B
08/11/2018
$54.3938
$381.66 M
$3.21 B
09/11/2018
$52.605
$352.95 M
$3.11 B
10/11/2018
$52.0809
$385.39 M
$3.08 B
11/11/2018
$52.1101
$319.52 M
$3.08 B
12/11/2018
$51.3147
$416.18 M
$3.03 B
13/11/2018
$50.7394
$383.65 M
$3.00 B
14/11/2018
$49.664
$355.13 M
$2.94 B
15/11/2018
$43.7525
$611.14 M
$2.59 B
16/11/2018
$43.9506
$583.20 M
$2.60 B
16/11/2018
$42.9097
$427.88 M
$2.54 B
16/11/2018
$42.5096362298
$419.83 M
$2.52 B
Submit Your Reviews
Important information regarding cookies and CoinIndexNews.com. We've updated our Cookie Policy. By using this website, you consent to the use of cookies in accordance with the CoinIndexNews.com Cookie Policy. For more information on cookies and how to make choices regarding them, see our cookie policy. AcceptRead More