Token which grows with your digital reputation
ICO start - October 2017
JOIN NOW!
Bitcoin (BTC)| Date | Open | High | Low | Close | Volume | Market Cap |
|---|---|---|---|---|---|---|
| Jul 22, 2017 | 2668.63 | 2862.42 | 2657.71 | 2810.12 | 1,177,130,000 | 43,929,600,000 |
| Jul 21, 2017 | 2838.41 | 2838.41 | 2621.85 | 2667.76 | 1,489,450,000 | 46,719,000,000 |
| Jul 20, 2017 | 2269.89 | 2900.70 | 2269.89 | 2817.60 | 2,249,260,000 | 37,356,800,000 |
| Jul 19, 2017 | 2323.08 | 2397.17 | 2260.23 | 2273.43 | 1,245,100,000 | 38,227,800,000 |
| Jul 18, 2017 | 2233.52 | 2387.61 | 2164.77 | 2318.88 | 1,512,450,000 | 36,749,400,000 |
| Jul 17, 2017 | 1932.62 | 2230.49 | 1932.62 | 2228.41 | 1,201,760,000 | 31,795,000,000 |
| Jul 16, 2017 | 1991.98 | 2058.77 | 1843.03 | 1929.82 | 1,182,870,000 | 32,767,600,000 |
| Jul 15, 2017 | 2230.12 | 2231.14 | 1990.41 | 1998.86 | 993,608,000 | 36,681,300,000 |
| Jul 14, 2017 | 2360.59 | 2363.25 | 2183.22 | 2233.34 | 882,503,000 | 38,823,100,000 |
| Jul 13, 2017 | 2402.70 | 2425.22 | 2340.83 | 2357.90 | 835,770,000 | 39,511,000,000 |
| Jul 12, 2017 | 2332.77 | 2423.71 | 2275.14 | 2398.84 | 1,117,410,000 | 38,355,900,000 |
| Jul 11, 2017 | 2385.89 | 2413.47 | 2296.81 | 2337.79 | 1,329,760,000 | 39,224,200,000 |
| Jul 10, 2017 | 2525.25 | 2537.16 | 2321.13 | 2372.56 | 1,111,200,000 | 41,509,000,000 |
| Jul 09, 2017 | 2572.61 | 2635.49 | 2517.59 | 2518.44 | 527,856,000 | 42,283,200,000 |
| Jul 08, 2017 | 2520.27 | 2571.34 | 2492.31 | 2571.34 | 733,330,000 | 41,417,700,000 |
| Jul 07, 2017 | 2608.59 | 2916.14 | 2498.87 | 2518.66 | 917,412,000 | 42,864,200,000 |
| Jul 06, 2017 | 2608.10 | 2616.72 | 2581.69 | 2608.56 | 761,957,000 | 42,851,400,000 |
| Jul 05, 2017 | 2602.87 | 2622.65 | 2538.55 | 2601.99 | 941,566,000 | 42,760,800,000 |
| Jul 04, 2017 | 2561.00 | 2631.59 | 2559.35 | 2601.64 | 985,516,000 | 42,067,900,000 |
| Jul 03, 2017 | 2498.56 | 2595.00 | 2480.47 | 2564.06 | 964,112,000 | 41,037,200,000 |
| Jul 02, 2017 | 2436.40 | 2514.28 | 2394.84 | 2506.47 | 803,747,000 | 40,010,500,000 |
| Jul 01, 2017 | 2492.60 | 2515.27 | 2419.23 | 2434.55 | 779,914,000 | 40,928,200,000 |
| Jun 30, 2017 | 2539.24 | 2559.25 | 2478.43 | 2480.84 | 860,273,000 | 41,689,100,000 |
| Jun 29, 2017 | 2567.56 | 2588.83 | 2510.48 | 2539.32 | 949,979,000 | 42,150,300,000 |
| Jun 28, 2017 | 2553.03 | 2603.98 | 2484.42 | 2574.79 | 1,183,870,000 | 41,906,700,000 |
| Jun 27, 2017 | 2478.45 | 2552.45 | 2332.99 | 2552.45 | 1,489,790,000 | 40,677,900,000 |
| Jun 26, 2017 | 2590.57 | 2615.25 | 2376.29 | 2478.45 | 1,663,280,000 | 42,514,000,000 |
| Jun 25, 2017 | 2607.25 | 2682.26 | 2552.12 | 2589.41 | 1,161,100,000 | 42,783,800,000 |
| Jun 24, 2017 | 2738.52 | 2757.94 | 2583.19 | 2608.72 | 982,750,000 | 44,932,900,000 |
| Jun 23, 2017 | 2707.34 | 2765.17 | 2706.37 | 2744.91 | 961,319,000 | 44,415,900,000 |
