Warning: file_get_contents(https://api.coinmarketcap.com/v1/ticker/binance-coin): failed to open stream: HTTP request failed! HTTP/1.1 429 Too Many Requests in /var/www/cryptotoolskit.com/application/controllers/index_controller.php on line 1022
Could not get current price Market Cap
Customize table
Date Open Close Low High Volume Marketcap 7d min 7d max 7d lows avg 7d highs avg 30d min 30d max 30d lows avg 30d highs avg
2019-06-11 0.00404530 0.00406927 0.00396079 0.00407684 49686.18 574528.64 0.00373967 0.00418180 0.00387870 0.00406088 0.00265518 0.00438744 0.00364847 0.00391004
2019-06-10 0.00381859 0.00400733 0.00377359 0.00401608 57446.43 565820.85 0.00373967 0.00418180 0.00385370 0.00406082 0.00265518 0.00438744 0.00361364 0.00387679
2019-06-09 0.00417009 0.00397498 0.00396588 0.00418180 43778.8 561138.94 0.00373967 0.00418180 0.00385757 0.00406486 0.00264825 0.00438744 0.00357612 0.00384442
2019-06-08 0.00397404 0.00403187 0.00395141 0.00405953 53813.71 569135.6 0.00373215 0.00410636 0.00382418 0.00401909 0.00264825 0.00438744 0.00354045 0.00380959
2019-06-07 0.00391226 0.00392718 0.00389610 0.00400052 42626.07 554376.7 0.00373215 0.00410636 0.00380250 0.00400231 0.00264825 0.00438744 0.00350947 0.00378705
2019-06-06 0.00396189 0.00402454 0.00386345 0.00410636 53257.86 568167.71 0.00365969 0.00410636 0.00376873 0.00397644 0.00264825 0.00438744 0.00348992 0.00377266
2019-06-05 0.00376011 0.00396333 0.00373967 0.00398506 59315.19 559457.54 0.00365969 0.00426710 0.00375736 0.00399941 0.00264825 0.00438744 0.00347927 0.00376427
2019-06-04 0.00407122 0.00381174 0.00378579 0.00407641 54628.63 538135.41 0.00365969 0.00426710 0.00374955 0.00398904 0.00264825 0.00438744 0.00348002 0.00376495
2019-06-03 0.00404313 0.00382386 0.00380071 0.00404435 50919.31 539868.48 0.00365969 0.00426710 0.00374755 0.00397419 0.00264825 0.00438744 0.00348404 0.00376187
2019-06-02 0.00377561 0.00379391 0.00373215 0.00386139 52769.62 535672.47 0.00365969 0.00426710 0.00374433 0.00396894 0.00264825 0.00438744 0.00348625 0.00376294
2019-06-01 0.00382414 0.00385450 0.00379962 0.00394207 66873.24 544220.84 0.00365969 0.00426710 0.00375850 0.00399512 0.00264825 0.00438744 0.00349551 0.00377251
2019-05-31 0.00376582 0.00381946 0.00365969 0.00381946 58777.74 539184.6 0.00365969 0.00438744 0.00381107 0.00405874 0.00264825 0.00438744 0.00350103 0.00378618
2019-05-30 0.00406035 0.00388126 0.00378389 0.00426710 62170.99 547956.4 0.00368497 0.00438744 0.00384789 0.00412747 0.00264825 0.00438744 0.00351256 0.00379596
2019-05-29 0.00385127 0.00389630 0.00368497 0.00391247 65234.16 550133.52 0.00368497 0.00438744 0.00385924 0.00410150 0.00264825 0.00438744 0.00351993 0.00379296
2019-05-28 0.00386584 0.00382571 0.00377181 0.00397250 59187.93 540111.18 0.00377181 0.00438744 0.00390908 0.00414190 0.00264825 0.00438744 0.00353253 0.00380820
2019-05-27 0.00386791 0.00382476 0.00377820 0.00400760 67923.33 539973.36 0.00356007 0.00438744 0.00387883 0.00415618 0.00264825 0.00438744 0.00354745 0.00382110
2019-05-26 0.00404118 0.00393164 0.00383133 0.00404463 70470.78 555130.53 0.00351453 0.00438744 0.00384116 0.00411063 0.00264825 0.00438744 0.00356235 0.00383272
2019-05-25 0.00420240 0.00435266 0.00416763 0.00438744 79152.67 614543.84 0.00331313 0.00438744 0.00376713 0.00405422 0.00264825 0.00444373 0.00357127 0.00384602
2019-05-24 0.00394748 0.00423669 0.00391743 0.00430054 81185.58 598141.24 0.00331313 0.00430054 0.00366843 0.00398581 0.00264825 0.00451586 0.00357015 0.00385030
2019-05-23 0.00397876 0.00399906 0.00386331 0.00408534 68082.96 564493.05 0.00319857 0.00419527 0.00356574 0.00388908 0.00264825 0.00451586 0.00357016 0.00384828
2019-05-22 0.00417053 0.00409111 0.00403382 0.00419527 69538.08 577601.8 0.00319857 0.00419527 0.00347493 0.00380642 0.00264825 0.00451586 0.00357711 0.00386015
2019-05-21 0.00368062 0.00401968 0.00356007 0.00407242 93225.19 567433.09 0.00287745 0.00407242 0.00330974 0.00367962 0.00264825 0.00457461 0.00358711 0.00387280
2019-05-20 0.00368499 0.00367371 0.00351453 0.00368875 57312.94 518556.23 0.00286950 0.00390857 0.00321108 0.00353529 0.00264825 0.00470220 0.00361139 0.00389379
2019-05-19 0.00346073 0.00358760 0.00331313 0.00364981 60312.51 506529.6 0.00265518 0.00390857 0.00308832 0.00345674 0.00264825 0.00478279 0.00364386 0.00393026
2019-05-18 0.00353174 0.00390581 0.00347673 0.00390857 64732.5 551343.05 0.00265518 0.00390857 0.00303156 0.00337524 0.00264825 0.00478279 0.00366741 0.00396446
2019-05-17 0.00358393 0.00349678 0.00319857 0.00362342 54217.78 493709.03 0.00264825 0.00362342 0.00291320 0.00325190 0.00264825 0.00478279 0.00367445 0.00397308
2019-05-16 0.00339763 0.00333929 0.00322768 0.00350670 46786.39 471350.79 0.00264825 0.00350670 0.00286991 0.00318240 0.00264825 0.00478279 0.00369115 0.00397854
2019-05-15 0.00288233 0.00327720 0.00287745 0.00330767 43618.8 462745.59 0.00264825 0.00338325 0.00284054 0.00316477 0.00264825 0.00478279 0.00370319 0.00398810
2019-05-14 0.00298833 0.00295581 0.00286950 0.00306214 41054.53 417224.92 0.00264825 0.00356877 0.00290229 0.00320207 0.00264825 0.00478279 0.00373154 0.00400875
2019-05-13 0.00266541 0.00304674 0.00265518 0.00313887 51702.28 430143.05 0.00264825 0.00385453 0.00299865 0.00331526 0.00264825 0.00478279 0.00375542 0.00403575
2019-05-12 0.00302336 0.00298751 0.00291579 0.00307930 34307.72 421768.7 0.00264825 0.00400570 0.00315678 0.00343910 0.00264825 0.00478279 0.00378562 0.00405355
2019-05-11 0.00272042 0.00292168 0.00264825 0.00304520 41370.32 412458.04 0.00264825 0.00400570 0.00329829 0.00356834 0.00264825 0.00478279 0.00379852 0.00407293
2019-05-10 0.00294724 0.00307265 0.00289551 0.00313693 32779.82 433741.58 0.00289551 0.00407637 0.00347241 0.00371565 0.00289551 0.00478279 0.00381944 0.00409180
2019-05-09 0.00336058 0.00304962 0.00302209 0.00338325 33103.04 430494.69 0.00302209 0.00414854 0.00363161 0.00386016 0.00302209 0.00478279 0.00383636 0.00410424
2019-05-08 0.00347349 0.00346847 0.00330968 0.00356877 41429.92 489726.5 0.00330968 0.00435219 0.00376635 0.00399858 0.00327575 0.00478279 0.00384654 0.00411084
2019-05-07 0.00380650 0.00357835 0.00354404 0.00385453 29491.77 505276.73 0.00354404 0.00435219 0.00386574 0.00407630 0.00327575 0.00478279 0.00385009 0.00411218
2019-05-06 0.00400570 0.00386475 0.00376209 0.00400570 30600.67 545525.69 0.00376209 0.00435219 0.00393160 0.00412236 0.00327575 0.00478279 0.00385319 0.00410724
2019-05-05 0.00394947 0.00397190 0.00390634 0.00398398 29523.12 560734.24 0.00386715 0.00436982 0.00397458 0.00417438 0.00327575 0.00478279 0.00385224 0.00410198
2019-05-04 0.00407294 0.00392374 0.00386715 0.00407637 33128.47 554053.03 0.00386715 0.00436982 0.00401930 0.00422801 0.00327575 0.00478279 0.00384737 0.00409844
2019-05-03 0.00408787 0.00411734 0.00400985 0.00414854 37941.85 581258.12 0.00396528 0.00436982 0.00407046 0.00426799 0.00327575 0.00478279 0.00384340 0.00409494
2019-05-02 0.00398708 0.00428498 0.00396528 0.00435219 41457.17 604983.27 0.00396528 0.00444373 0.00408320 0.00431016 0.00327575 0.00478279 0.00383327 0.00409118
2019-05-01 0.00409610 0.00406278 0.00400540 0.00411276 33329.67 573660.05 0.00400506 0.00451586 0.00410729 0.00433354 0.00327575 0.00478279 0.00382193 0.00408217
2019-04-30 0.00405552 0.00413588 0.00400506 0.00417700 35570.13 583828.38 0.00391775 0.00451586 0.00409477 0.00435169 0.00327575 0.00478279 0.00382702 0.00408986
2019-04-29 0.00436411 0.00413733 0.00406300 0.00436982 38351.42 583956.37 0.00391775 0.00451586 0.00410432 0.00438949 0.00327575 0.00478279 0.00382968 0.00409328
2019-04-28 0.00422884 0.00433290 0.00421938 0.00435939 42135.72 611682.1 0.00391775 0.00457461 0.00414301 0.00441875 0.00327575 0.00478279 0.00382468 0.00408755
2019-04-27 0.00434107 0.00424047 0.00422528 0.00435625 39028.93 598692.26 0.00391775 0.00470220 0.00415285 0.00446772 0.00327575 0.00478279 0.00381783 0.00407969
2019-04-26 0.00422211 0.00433197 0.00409899 0.00444373 47944.02 611553.07 0.00391775 0.00478279 0.00419047 0.00452865 0.00327575 0.00478279 0.00381305 0.00407301
2019-04-25 0.00443334 0.00426829 0.00413394 0.00451586 46841.54 602661.82 0.00391775 0.00478279 0.00417915 0.00456182 0.00327575 0.00478279 0.00380732 0.00406321
2019-04-24 0.00418125 0.00423249 0.00391775 0.00423981 47547.2 597499.59 0.00368791 0.00478279 0.00411543 0.00451202 0.00327575 0.00478279 0.00380151 0.00405345
2019-04-23 0.00429082 0.00410598 0.00407188 0.00444157 47537.93 579569.05 0.00368791 0.00478279 0.00408427 0.00444736 0.00327575 0.00478279 0.00380735 0.00405865