Token which grows with your digital reputation
ICO start - October 2017
JOIN NOW!
Ethereum (ETH)| Date | Open | High | Low | Close | Volume | Market Cap |
|---|---|---|---|---|---|---|
| Jul 21, 2017 | 226.06 | 235.12 | 213.01 | 218.31 | 1,006,130,000 | 21,121,100,000 |
| Jul 20, 2017 | 205.42 | 233.90 | 203.22 | 227.26 | 2,225,000,000 | 19,187,800,000 |
| Jul 19, 2017 | 234.94 | 245.65 | 191.75 | 199.70 | 2,328,790,000 | 21,939,300,000 |
| Jul 18, 2017 | 195.03 | 267.99 | 182.06 | 234.39 | 2,709,260,000 | 18,207,400,000 |
| Jul 17, 2017 | 159.99 | 194.75 | 158.04 | 193.42 | 1,669,500,000 | 14,932,700,000 |
| Jul 16, 2017 | 169.57 | 172.01 | 133.72 | 157.36 | 1,516,890,000 | 15,823,100,000 |
| Jul 15, 2017 | 199.71 | 200.16 | 170.66 | 170.66 | 810,452,000 | 18,630,200,000 |
| Jul 14, 2017 | 209.53 | 211.10 | 187.37 | 199.66 | 749,382,000 | 19,541,300,000 |
| Jul 13, 2017 | 231.81 | 231.81 | 200.06 | 209.73 | 828,489,000 | 21,613,900,000 |
| Jul 12, 2017 | 197.15 | 230.77 | 189.59 | 230.77 | 1,241,190,000 | 18,377,600,000 |
| Jul 11, 2017 | 211.53 | 220.29 | 183.39 | 197.40 | 1,440,950,000 | 19,712,300,000 |
| Jul 10, 2017 | 243.01 | 243.07 | 196.97 | 215.36 | 937,219,000 | 22,640,500,000 |
| Jul 09, 2017 | 251.82 | 255.10 | 242.14 | 242.14 | 505,118,000 | 23,454,700,000 |
| Jul 08, 2017 | 245.89 | 273.48 | 236.55 | 251.70 | 754,958,000 | 22,890,700,000 |
| Jul 07, 2017 | 270.35 | 273.94 | 244.17 | 245.99 | 687,252,000 | 25,160,800,000 |
| Jul 06, 2017 | 268.86 | 278.48 | 265.51 | 270.55 | 623,080,000 | 25,019,500,000 |
| Jul 05, 2017 | 273.10 | 275.13 | 261.45 | 268.77 | 790,256,000 | 25,406,900,000 |
| Jul 04, 2017 | 282.19 | 287.39 | 273.11 | 273.30 | 687,691,000 | 26,245,000,000 |
| Jul 03, 2017 | 288.41 | 291.10 | 281.18 | 282.90 | 851,408,000 | 26,815,900,000 |
| Jul 02, 2017 | 275.12 | 295.51 | 262.52 | 287.99 | 1,123,330,000 | 25,572,800,000 |
| Jul 01, 2017 | 293.35 | 293.75 | 268.62 | 274.60 | 1,089,200,000 | 27,259,400,000 |
| Jun 30, 2017 | 303.15 | 315.17 | 288.44 | 294.92 | 1,011,800,000 | 28,161,900,000 |
| Jun 29, 2017 | 328.37 | 330.71 | 297.37 | 302.88 | 1,508,580,000 | 30,495,300,000 |
| Jun 28, 2017 | 293.04 | 333.10 | 276.41 | 327.93 | 2,056,550,000 | 27,207,000,000 |
| Jun 27, 2017 | 272.69 | 293.09 | 227.14 | 293.09 | 1,973,870,000 | 25,309,700,000 |
| Jun 26, 2017 | 302.95 | 311.46 | 238.65 | 272.69 | 2,081,810,000 | 28,111,200,000 |
| Jun 25, 2017 | 323.47 | 332.79 | 284.65 | 303.25 | 1,186,880,000 | 30,005,900,000 |
| Jun 24, 2017 | 341.63 | 343.62 | 322.09 | 323.70 | 673,585,000 | 31,681,300,000 |
| Jun 23, 2017 | 336.49 | 348.01 | 334.99 | 341.74 | 593,207,000 | 31,195,900,000 |
| Jun 22, 2017 | 337.73 | 342.03 | 330.62 | 336.37 | 925,767,000 | 31,302,600,000 |
