300
$177,48 USD (14,67%)
0,04196570 BTC
Market Cap | $53 243 USD / 2 BTC |
Volume (24h) | $11 USD / 0 BTC |
Circulating Supply | 300 300 |
Max Supply | 300 300 |
Date | Open | High | Low | Close | Volume | Market Cap |
---|---|---|---|---|---|---|
2018-12-24 | 167,87 | 179,52 | 167,87 | 177,48 | 11 | 53.243 |
2018-12-23 | 125,03 | 171,72 | 124,96 | 167,92 | 172 | 50.377 |
2018-12-12 | 183,22 | 187,62 | 182,36 | 186,23 | 338 | 55.869 |
2018-12-11 | 112,06 | 184,45 | 111,19 | 183,24 | 333 | 54.972 |
2018-12-10 | 113,90 | 114,97 | 111,09 | 112,16 | 38 | 33.647 |
2018-12-05 | 132,21 | 132,54 | 129,14 | 129,37 | 0 | 38.811 |
2018-12-04 | 128,80 | 136,15 | 127,65 | 132,12 | 4 | 39.637 |
2018-12-03 | 152,85 | 153,62 | 146,92 | 147,92 | 5 | 44.377 |
2018-12-02 | 152,04 | 156,18 | 151,21 | 152,65 | 5 | 45.796 |
2018-11-30 | 149,99 | 151,00 | 139,47 | 139,79 | 0 | 41.937 |
2018-11-29 | 150,53 | 153,08 | 146,02 | 149,74 | 140 | 44.922 |
2018-11-28 | 133,49 | 153,61 | 133,49 | 148,18 | 0 | 44.455 |
2018-11-27 | 130,57 | 135,28 | 129,05 | 133,57 | 17 | 40.071 |
2018-11-19 | 191,66 | 191,66 | 173,53 | 175,98 | 0 | 52.794 |
2018-11-15 | 214,82 | 214,82 | 211,93 | 211,93 | 0 | 63.580 |
2018-11-13 | 212,25 | 238,87 | 211,14 | 238,87 | 68 | 71.660 |
2018-11-12 | 213,10 | 371,72 | 211,70 | 212,32 | 1.535 | 63.696 |
2018-11-11 | 214,36 | 214,78 | 211,65 | 213,07 | 61 | 63.922 |
2018-11-10 | 213,12 | 215,15 | 212,71 | 214,37 | 47 | 64.311 |
2018-11-09 | 218,66 | 219,74 | 218,41 | 218,65 | 8 | 65.595 |
2018-11-08 | 217,95 | 222,16 | 216,55 | 218,95 | 8 | 65.685 |
2018-11-07 | 240,20 | 243,26 | 216,76 | 217,53 | 23 | 65.260 |
2018-11-06 | 251,50 | 251,54 | 238,21 | 240,18 | 117 | 72.054 |
2018-11-05 | 251,43 | 252,54 | 249,37 | 250,27 | 11 | 75.080 |
2018-11-02 | 234,51 | 237,50 | 234,51 | 236,74 | 0 | 71.021 |
2018-11-01 | 190,38 | 253,02 | 190,38 | 234,51 | 272 | 70.354 |
2018-10-31 | 190,38 | 190,38 | 190,38 | 190,38 | 6 | 57.113 |
2018-10-28 | 198,98 | 200,34 | 198,48 | 199,74 | 0 | 59.922 |
2018-10-27 | 226,54 | 227,13 | 198,91 | 199,02 | 31 | 59.706 |
2018-10-26 | 225,30 | 227,29 | 225,02 | 226,54 | 99 | 67.962 |
2018-10-24 | 251,01 | 252,96 | 249,83 | 251,34 | 0 | 75.401 |
2018-10-23 | 250,40 | 251,74 | 249,02 | 249,96 | 0 | 74.988 |
2018-10-22 | 254,27 | 254,91 | 249,74 | 250,40 | 55 | 75.121 |
2018-10-20 | 193,92 | 195,58 | 193,56 | 194,00 | 0 | 58.199 |
2018-10-19 | 112,63 | 238,98 | 112,08 | 194,70 | 174 | 58.410 |
2018-10-18 | 207,51 | 208,36 | 112,33 | 112,33 | 125 | 33.699 |
2018-10-17 | 199,75 | 207,81 | 194,89 | 206,70 | 213 | 62.011 |
2018-10-16 | 199,89 | 202,57 | 198,34 | 199,07 | 92 | 59.722 |
2018-10-15 | 207,24 | 221,95 | 197,96 | 200,46 | 15 | 60.137 |
2018-10-14 | 206,04 | 209,14 | 205,97 | 207,01 | 15 | 62.103 |
2018-10-13 | 206,23 | 207,48 | 205,59 | 205,99 | 6 | 61.797 |
2018-10-12 | 205,70 | 208,07 | 204,61 | 206,15 | 1 | 61.846 |
2018-10-11 | 217,49 | 249,45 | 204,24 | 205,61 | 590 | 61.684 |
2018-10-10 | 220,10 | 220,69 | 216,10 | 217,52 | 3 | 65.255 |
2018-10-09 | 220,32 | 221,06 | 218,98 | 219,99 | 7 | 65.997 |
2018-10-05 | 216,55 | 217,86 | 215,82 | 216,76 | 0 | 65.027 |
2018-10-04 | 216,87 | 217,55 | 215,91 | 216,34 | 4 | 64.903 |
2018-10-03 | 283,38 | 283,62 | 278,67 | 280,44 | 0 | 84.131 |
2018-10-02 | 289,73 | 291,10 | 282,40 | 282,72 | 83 | 84.817 |
2018-10-01 | 239,95 | 291,04 | 239,95 | 290,38 | 51 | 87.114 |
2018-09-30 | 200,95 | 202,30 | 199,57 | 200,61 | 5 | 60.184 |
2018-09-29 | 201,09 | 209,60 | 199,94 | 200,91 | 11 | 60.273 |
2018-09-28 | 215,76 | 244,72 | 198,82 | 201,09 | 29 | 60.328 |
2018-09-27 | 208,17 | 216,66 | 206,80 | 215,67 | 13 | 64.702 |
2018-09-26 | 215,39 | 217,87 | 207,13 | 207,94 | 8 | 62.382 |
2018-09-22 | 220,65 | 222,26 | 219,11 | 219,44 | 31 | 65.831 |
2018-09-21 | 205,86 | 220,94 | 205,38 | 220,17 | 53 | 66.051 |
2018-09-19 | 215,81 | 216,33 | 213,54 | 214,18 | 0 | 64.253 |
2018-09-18 | 236,52 | 237,20 | 214,48 | 215,79 | 186 | 64.737 |
2018-09-17 | 188,79 | 245,49 | 188,34 | 236,46 | 442 | 70.939 |
2018-09-16 | 246,76 | 246,89 | 180,01 | 188,85 | 1.417 | 56.655 |
2018-09-15 | 305,15 | 306,49 | 244,56 | 246,19 | 4 | 73.858 |
2018-09-14 | 308,08 | 309,50 | 302,17 | 305,08 | 4 | 91.523 |
2018-09-12 | 236,70 | 238,51 | 234,34 | 237,88 | 0 | 71.364 |
2018-09-11 | 237,74 | 247,71 | 235,27 | 236,69 | 276 | 71.006 |
2018-09-10 | 300,23 | 374,23 | 236,75 | 237,39 | 203 | 71.217 |
2018-09-09 | 369,59 | 372,42 | 299,99 | 301,19 | 14 | 90.356 |
2018-09-08 | 403,45 | 409,15 | 384,66 | 387,28 | 0 | 116.185 |
2018-09-07 | 279,80 | 405,03 | 278,65 | 402,99 | 680 | 120.898 |
2018-09-06 | 356,90 | 356,90 | 273,37 | 279,51 | 12 | 83.854 |
2018-09-05 | 363,74 | 371,48 | 356,54 | 356,54 | 18 | 106.961 |
2018-09-04 | 358,98 | 365,43 | 358,15 | 363,63 | 4 | 109.088 |
2018-09-03 | 360,16 | 361,13 | 355,77 | 359,85 | 19 | 107.956 |
2018-09-02 | 357,43 | 361,59 | 356,43 | 359,88 | 19 | 107.964 |
2018-09-01 | 260,42 | 268,45 | 259,99 | 266,27 | 0 | 79.881 |
2018-08-31 | 345,33 | 349,23 | 259,66 | 260,81 | 32 | 78.244 |
2018-08-30 | 348,26 | 349,36 | 337,16 | 345,33 | 4 | 103.598 |
2018-08-29 | 350,53 | 352,22 | 344,20 | 347,96 | 8 | 104.388 |
2018-08-28 | 294,54 | 352,30 | 294,42 | 349,89 | 83 | 104.966 |
2018-08-27 | 246,52 | 248,31 | 244,38 | 247,68 | 7 | 74.303 |
2018-08-26 | 276,69 | 277,80 | 243,85 | 246,52 | 49 | 73.955 |
2018-08-25 | 281,56 | 282,60 | 274,96 | 277,32 | 39 | 83.197 |
2018-08-24 | 302,22 | 303,99 | 299,90 | 301,46 | 0 | 90.438 |
2018-08-23 | 228,04 | 302,59 | 226,93 | 301,90 | 306 | 90.569 |
2018-08-22 | 330,38 | 349,52 | 328,96 | 335,22 | 0 | 100.567 |
2018-08-21 | 277,85 | 331,54 | 277,62 | 330,76 | 7 | 99.227 |
2018-08-20 | 279,79 | 287,59 | 277,22 | 278,36 | 15 | 83.508 |
2018-08-19 | 272,35 | 283,32 | 269,18 | 279,88 | 28 | 83.963 |
2018-08-18 | 271,06 | 274,38 | 269,76 | 272,55 | 4 | 81.766 |
2018-08-17 | 328,00 | 334,69 | 327,31 | 334,69 | 0 | 100.407 |
2018-08-16 | 333,25 | 336,08 | 324,39 | 328,06 | 57 | 98.419 |
2018-08-15 | 331,43 | 353,06 | 331,11 | 333,63 | 3 | 100.088 |
2018-08-14 | 386,81 | 386,81 | 331,98 | 331,98 | 463 | 99.595 |
2018-08-13 | 392,44 | 392,44 | 382,66 | 386,98 | 98 | 116.095 |
2018-08-11 | 381,51 | 382,20 | 373,51 | 380,06 | 37 | 114.017 |
2018-08-10 | 405,79 | 407,81 | 375,45 | 381,88 | 37 | 114.565 |
2018-08-09 | 398,05 | 409,88 | 384,78 | 405,86 | 173 | 121.757 |
2018-08-08 | 417,82 | 417,82 | 382,45 | 397,74 | 352 | 119.321 |
2018-08-07 | 444,16 | 460,61 | 416,81 | 417,70 | 431 | 125.311 |
2018-08-06 | 489,75 | 497,08 | 439,39 | 444,29 | 50 | 133.288 |
2018-08-05 | 483,97 | 492,12 | 479,97 | 489,70 | 10 | 146.910 |
2018-08-03 | 482,66 | 482,66 | 467,03 | 471,66 | 10 | 141.497 |
2018-08-02 | 487,16 | 492,85 | 479,48 | 482,65 | 10 | 144.794 |
2018-08-01 | 503,77 | 504,37 | 476,87 | 486,56 | 574 | 145.969 |
2018-07-31 | 524,01 | 524,01 | 498,17 | 503,09 | 86 | 150.927 |
2018-07-30 | 537,84 | 539,71 | 529,96 | 533,91 | 0 | 160.174 |
2018-07-29 | 533,92 | 541,31 | 530,61 | 537,34 | 35 | 161.203 |
2018-07-27 | 534,69 | 555,95 | 526,51 | 554,76 | 0 | 166.428 |
2018-07-26 | 530,65 | 564,36 | 529,61 | 534,87 | 77 | 160.460 |
2018-07-25 | 590,93 | 592,91 | 526,57 | 531,24 | 1.686 | 159.371 |
2018-07-24 | 540,02 | 591,74 | 539,15 | 590,23 | 4 | 177.071 |
2018-07-23 | 524,56 | 549,79 | 523,54 | 540,05 | 10 | 162.015 |
2018-07-22 | 532,05 | 535,28 | 521,80 | 525,02 | 26 | 157.506 |
2018-07-21 | 513,55 | 514,13 | 506,38 | 513,95 | 8 | 154.184 |
2018-07-20 | 523,06 | 535,16 | 510,41 | 513,45 | 122 | 154.034 |
2018-07-19 | 531,86 | 540,86 | 519,88 | 522,86 | 527 | 156.860 |
2018-07-18 | 555,02 | 569,80 | 524,02 | 532,12 | 41 | 159.636 |
2018-07-17 | 491,60 | 559,64 | 482,55 | 555,32 | 77 | 166.597 |
2018-07-16 | 458,09 | 491,87 | 457,61 | 491,87 | 18 | 147.561 |
2018-07-15 | 451,19 | 461,11 | 449,45 | 457,38 | 11 | 137.213 |
2018-07-14 | 449,30 | 454,79 | 446,36 | 451,47 | 69 | 135.442 |
2018-07-13 | 451,34 | 454,93 | 444,67 | 449,97 | 6 | 134.990 |
2018-07-12 | 461,45 | 461,45 | 442,99 | 451,73 | 76 | 135.519 |
2018-07-11 | 454,94 | 466,77 | 454,40 | 461,41 | 40 | 138.424 |
2018-07-10 | 479,32 | 479,32 | 453,41 | 454,95 | 42 | 136.487 |
2018-07-08 | 486,62 | 487,38 | 482,68 | 482,70 | 0 | 144.811 |
2018-07-07 | 478,93 | 489,65 | 474,30 | 487,40 | 371 | 146.220 |
2018-07-06 | 477,15 | 480,06 | 468,87 | 479,74 | 15 | 143.923 |
2018-07-05 | 480,46 | 486,46 | 471,91 | 477,16 | 56 | 143.149 |
2018-07-04 | 474,66 | 495,76 | 468,51 | 479,34 | 65 | 143.803 |
2018-07-03 | 480,04 | 486,08 | 472,23 | 474,70 | 9 | 142.411 |
2018-07-02 | 465,62 | 485,68 | 460,33 | 482,54 | 231 | 144.761 |
2018-07-01 | 481,90 | 484,68 | 458,36 | 465,25 | 695 | 139.574 |
2018-06-30 | 462,81 | 485,13 | 462,72 | 482,50 | 247 | 144.750 |
2018-06-29 | 440,24 | 470,42 | 434,83 | 462,84 | 413 | 138.853 |
2018-06-28 | 460,04 | 461,39 | 437,20 | 440,31 | 22 | 132.092 |
2018-06-27 | 461,49 | 464,18 | 451,14 | 459,88 | 4 | 137.964 |
2018-06-26 | 469,53 | 472,88 | 461,24 | 461,67 | 3 | 138.503 |
2018-06-25 | 461,30 | 473,69 | 457,28 | 473,69 | 4 | 142.106 |
2018-06-24 | 438,37 | 469,27 | 438,37 | 462,19 | 4 | 138.656 |
2018-06-23 | 453,90 | 462,11 | 453,11 | 460,42 | 48 | 138.127 |
2018-06-22 | 487,49 | 488,62 | 445,87 | 453,84 | 92 | 136.151 |
2018-06-21 | 506,36 | 508,63 | 502,51 | 504,76 | 312 | 151.428 |
2018-06-20 | 496,58 | 509,27 | 495,31 | 506,26 | 725 | 151.877 |
2018-06-19 | 506,11 | 511,31 | 503,48 | 507,27 | 5 | 152.182 |
2018-06-18 | 493,59 | 514,75 | 487,56 | 506,38 | 68 | 151.915 |
2018-06-17 | 517,92 | 521,79 | 493,64 | 495,28 | 558 | 148.583 |
2018-06-16 | 520,71 | 529,52 | 504,86 | 516,55 | 79 | 154.966 |
2018-06-15 | 532,18 | 533,40 | 501,36 | 522,61 | 3.390 | 156.784 |
2018-06-14 | 505,69 | 535,16 | 504,66 | 533,06 | 52 | 159.919 |
2018-06-13 | 533,76 | 536,97 | 500,16 | 505,92 | 117 | 151.776 |
2018-06-12 | 557,89 | 557,89 | 527,00 | 532,38 | 189 | 159.713 |
2018-06-11 | 413,81 | 596,04 | 410,58 | 558,19 | 1.625 | 167.457 |
2018-06-10 | 457,94 | 457,94 | 407,17 | 413,22 | 25 | 123.967 |
2018-06-09 | 465,25 | 478,99 | 457,36 | 457,36 | 28 | 137.209 |
2018-06-08 | 500,86 | 501,90 | 462,07 | 465,45 | 155 | 139.636 |
2018-06-07 | 499,18 | 505,14 | 468,05 | 500,48 | 637 | 150.145 |
2018-06-06 | 498,28 | 527,98 | 476,72 | 498,73 | 89 | 149.618 |
2018-06-05 | 472,65 | 572,98 | 465,91 | 498,41 | 530 | 149.524 |
2018-06-04 | 486,63 | 521,78 | 470,67 | 472,42 | 105 | 141.726 |
2018-06-03 | 525,86 | 532,04 | 484,31 | 486,41 | 40 | 145.922 |
2018-06-02 | 516,60 | 536,17 | 513,70 | 525,72 | 9 | 157.716 |
2018-06-01 | 554,90 | 562,31 | 506,17 | 516,82 | 290 | 155.047 |
2018-05-31 | 545,23 | 562,12 | 544,16 | 554,50 | 44 | 166.350 |
2018-05-30 | 552,90 | 559,24 | 541,09 | 542,27 | 92 | 162.682 |
2018-05-29 | 526,55 | 557,90 | 444,16 | 552,53 | 471 | 165.759 |
2018-05-28 | 433,16 | 539,47 | 432,22 | 526,73 | 762 | 158.018 |
2018-05-27 | 447,44 | 450,08 | 441,27 | 447,26 | 5 | 134.177 |
2018-05-26 | 474,69 | 485,94 | 444,83 | 447,24 | 91 | 134.173 |
2018-05-25 | 453,87 | 459,22 | 441,75 | 449,19 | 7 | 134.758 |
2018-05-24 | 451,17 | 517,24 | 436,58 | 453,02 | 14 | 135.906 |
2018-05-23 | 552,79 | 554,40 | 448,29 | 452,31 | 487 | 135.694 |
2018-05-22 | 583,62 | 584,07 | 550,25 | 553,36 | 8 | 166.009 |
2018-05-21 | 612,86 | 613,29 | 581,51 | 583,72 | 12 | 175.117 |
2018-05-20 | 573,50 | 616,83 | 569,78 | 612,09 | 69 | 183.628 |
2018-05-19 | 577,30 | 602,55 | 565,53 | 573,07 | 33 | 171.922 |
2018-05-18 | 582,31 | 582,31 | 559,50 | 577,39 | 244 | 173.217 |
2018-05-17 | 601,19 | 606,76 | 542,39 | 581,80 | 279 | 174.539 |
2018-05-16 | 611,11 | 611,62 | 585,79 | 600,82 | 631 | 180.247 |
2018-05-15 | 624,67 | 635,10 | 607,94 | 611,47 | 625 | 183.440 |
2018-05-14 | 665,68 | 672,68 | 622,40 | 625,75 | 403 | 187.724 |
2018-05-13 | 649,57 | 670,72 | 641,98 | 665,80 | 318 | 199.739 |
2018-05-12 | 671,66 | 731,65 | 636,46 | 649,79 | 206 | 194.939 |
2018-05-11 | 784,46 | 784,46 | 669,20 | 673,64 | 84 | 202.091 |
2018-05-10 | 808,92 | 814,90 | 782,76 | 783,52 | 143 | 235.055 |
2018-05-09 | 735,99 | 743,85 | 719,47 | 742,04 | 13 | 222.611 |
2018-05-08 | 749,42 | 800,67 | 729,53 | 737,12 | 201 | 221.135 |
2018-05-07 | 769,94 | 770,34 | 736,77 | 747,84 | 363 | 224.351 |
2018-05-06 | 787,16 | 794,53 | 756,39 | 769,39 | 10 | 230.816 |
2018-05-05 | 775,48 | 840,80 | 774,26 | 786,63 | 78 | 235.988 |
2018-05-04 | 751,54 | 847,94 | 737,27 | 775,85 | 4.052 | 232.755 |
2018-05-03 | 800,17 | 821,18 | 726,88 | 751,84 | 250 | 225.551 |
2018-05-02 | 788,38 | 803,24 | 780,00 | 800,14 | 16 | 240.043 |
2018-05-01 | 813,19 | 813,19 | 687,26 | 789,57 | 285 | 236.870 |
2018-04-30 | 836,73 | 840,06 | 704,98 | 812,47 | 785 | 243.743 |
2018-04-29 | 846,45 | 862,74 | 695,92 | 836,36 | 1.949 | 250.908 |
2018-04-28 | 757,83 | 912,99 | 755,88 | 846,78 | 34 | 254.034 |
2018-04-27 | 929,61 | 937,02 | 760,44 | 760,44 | 580 | 228.131 |
2018-04-26 | 771,08 | 930,40 | 752,25 | 928,33 | 83 | 278.498 |
2018-04-25 | 1.089,09 | 1.094,36 | 763,67 | 764,74 | 1.105 | 229.422 |
2018-04-24 | 739,88 | 1.169,17 | 739,54 | 1.096,54 | 5.904 | 328.962 |
2018-04-23 | 789,89 | 794,92 | 715,08 | 739,25 | 38 | 221.774 |
2018-04-22 | 803,53 | 808,04 | 715,43 | 791,48 | 39 | 237.445 |
2018-04-21 | 663,15 | 807,48 | 658,08 | 803,53 | 8 | 241.058 |
2018-04-20 | 911,75 | 940,63 | 658,89 | 662,93 | 1.906 | 198.878 |
2018-04-19 | 634,11 | 911,80 | 601,09 | 911,16 | 2.450 | 273.347 |
2018-04-18 | 580,36 | 777,55 | 578,85 | 633,65 | 1.044 | 190.094 |
2018-04-17 | 587,61 | 639,32 | 579,63 | 579,83 | 20 | 173.948 |
2018-04-16 | 609,21 | 691,90 | 578,01 | 587,32 | 23 | 176.195 |
2018-04-15 | 584,09 | 611,07 | 584,09 | 609,46 | 65 | 182.839 |
2018-04-14 | 660,82 | 686,44 | 581,87 | 583,47 | 17 | 175.040 |
2018-04-13 | 552,25 | 681,48 | 525,20 | 660,82 | 2.529 | 198.247 |
2018-04-12 | 569,60 | 651,85 | 554,52 | 631,67 | 208 | 189.502 |
2018-04-11 | 445,38 | 579,20 | 444,87 | 570,98 | 192 | 171.295 |
2018-04-10 | 567,88 | 576,70 | 441,78 | 444,95 | 266 | 133.485 |
2018-04-09 | 576,78 | 588,65 | 434,78 | 567,41 | 607 | 170.224 |
2018-04-08 | 674,27 | 693,01 | 571,96 | 575,84 | 71 | 172.753 |
2018-04-07 | 646,51 | 687,56 | 645,55 | 673,66 | 54 | 202.099 |
2018-04-06 | 661,73 | 668,63 | 528,51 | 645,74 | 42 | 193.721 |
2018-04-05 | 645,22 | 666,86 | 530,47 | 665,12 | 184 | 199.537 |
2018-04-04 | 724,13 | 724,13 | 639,08 | 644,95 | 3.316 | 193.485 |
2018-04-03 | 437,05 | 731,57 | 435,64 | 724,64 | 2.673 | 217.391 |
2018-04-02 | 540,73 | 563,91 | 431,07 | 436,74 | 611 | 131.022 |
2018-04-01 | 669,42 | 678,83 | 529,91 | 538,09 | 1.796 | 161.426 |
2018-03-31 | 534,68 | 669,65 | 415,85 | 669,44 | 1.209 | 200.831 |
2018-03-30 | 420,92 | 540,88 | 392,39 | 534,60 | 206 | 160.379 |
2018-03-29 | 630,93 | 631,97 | 409,70 | 421,97 | 17 | 126.592 |
2018-03-28 | 619,56 | 644,34 | 616,12 | 630,19 | 360 | 189.058 |
2018-03-27 | 548,14 | 638,48 | 457,80 | 619,70 | 1.368 | 185.911 |
2018-03-26 | 557,03 | 658,44 | 526,88 | 548,97 | 881 | 164.693 |
2018-03-25 | 501,68 | 572,71 | 494,20 | 557,46 | 705 | 167.238 |
2018-03-23 | 504,76 | 570,87 | 482,46 | 570,87 | 99 | 171.261 |
2018-03-22 | 516,03 | 583,61 | 494,36 | 504,78 | 518 | 151.433 |
2018-03-21 | 642,89 | 648,22 | 509,67 | 516,97 | 372 | 155.092 |
2018-03-20 | 569,13 | 650,56 | 550,86 | 641,73 | 369 | 192.519 |
2018-03-19 | 599,85 | 617,60 | 544,22 | 562,85 | 22 | 168.856 |
2018-03-18 | 583,58 | 608,64 | 479,23 | 602,39 | 232 | 180.718 |
2018-03-17 | 625,09 | 625,09 | 512,76 | 585,00 | 387 | 175.501 |
2018-03-16 | 809,54 | 815,17 | 448,98 | 624,06 | 2.587 | 187.219 |
2018-03-15 | 574,50 | 834,56 | 539,29 | 809,99 | 3.703 | 242.999 |
2018-03-14 | 735,83 | 752,68 | 547,10 | 574,76 | 204 | 172.427 |
2018-03-13 | 627,12 | 798,54 | 622,80 | 735,73 | 4.365 | 220.718 |
2018-03-12 | 463,92 | 674,56 | 463,58 | 630,74 | 660 | 189.224 |
2018-03-11 | 498,92 | 651,27 | 439,29 | 641,49 | 863 | 192.448 |
2018-03-10 | 546,19 | 553,12 | 466,19 | 500,65 | 168 | 150.195 |
2018-03-09 | 532,14 | 564,08 | 427,80 | 545,95 | 241 | 163.786 |
2018-03-08 | 568,97 | 595,63 | 469,95 | 561,06 | 1.227 | 168.318 |
2018-03-06 | 678,81 | 678,81 | 625,81 | 636,53 | 5 | 190.959 |
2018-03-05 | 581,79 | 684,79 | 574,32 | 680,69 | 677 | 204.208 |
2018-03-04 | 676,32 | 676,86 | 556,75 | 582,22 | 653 | 174.666 |
2018-03-03 | 661,03 | 681,52 | 562,97 | 677,49 | 1.040 | 203.246 |
2018-03-02 | 806,85 | 835,15 | 542,37 | 661,84 | 2.028 | 198.552 |
2018-03-01 | 481,83 | 819,96 | 478,08 | 808,93 | 5.265 | 242.679 |
2018-02-28 | 528,86 | 612,12 | 480,70 | 481,12 | 1.149 | 144.337 |
2018-02-27 | 515,59 | 620,82 | 498,34 | 529,48 | 1.326 | 158.845 |
2018-02-26 | 584,78 | 630,50 | 512,37 | 514,10 | 960 | 154.231 |
2018-02-25 | 610,84 | 610,86 | 467,12 | 584,03 | 911 | 175.209 |
2018-02-24 | 516,47 | 661,40 | 516,19 | 611,77 | 107 | 183.531 |
2018-02-23 | 685,66 | 685,66 | 527,55 | 527,55 | 846 | 158.266 |
2018-02-22 | 732,64 | 753,53 | 585,02 | 686,30 | 1.039 | 205.891 |
2018-02-21 | 773,93 | 775,36 | 653,34 | 733,39 | 2.547 | 220.016 |
2018-02-20 | 733,41 | 832,08 | 733,41 | 774,89 | 1.232 | 232.467 |
2018-02-19 | 727,14 | 814,48 | 684,42 | 732,74 | 3.530 | 219.823 |
2018-02-18 | 702,22 | 980,80 | 643,41 | 730,49 | 2.833 | 219.149 |
2018-02-17 | 800,16 | 951,44 | 611,97 | 700,08 | 4.660 | 210.023 |
2018-02-16 | 877,99 | 966,73 | 503,55 | 800,34 | 5.779 | 240.104 |
2018-02-15 | 822,43 | 979,42 | 813,10 | 881,76 | 512 | 264.527 |
2018-02-14 | 850,98 | 937,19 | 804,39 | 821,98 | 419 | 246.595 |
2018-02-13 | 854,22 | 932,68 | 805,65 | 853,53 | 2.193 | 256.059 |
2018-02-12 | 697,15 | 921,74 | 697,15 | 852,67 | 3.180 | 255.800 |
2018-02-11 | 914,82 | 914,82 | 692,73 | 692,73 | 3.625 | 207.819 |
2018-02-10 | 913,38 | 993,09 | 831,22 | 915,60 | 1.530 | 274.680 |
2018-02-09 | 957,67 | 1.287,45 | 817,04 | 912,71 | 3.533 | 273.813 |
2018-02-08 | 946,89 | 1.106,99 | 943,32 | 954,73 | 490 | 286.420 |
2018-02-07 | 1.063,75 | 1.431,26 | 896,94 | 950,69 | 2.587 | 285.207 |
2018-02-06 | 736,03 | 1.277,81 | 623,45 | 1.074,50 | 8.834 | 322.350 |
2018-02-05 | 854,11 | 900,23 | 710,78 | 735,10 | 2.672 | 220.529 |
2018-02-04 | 831,99 | 884,01 | 754,11 | 862,47 | 2.371 | 258.742 |
2018-02-03 | 778,07 | 837,61 | 672,53 | 831,56 | 3.844 | 249.468 |
2018-02-02 | 771,92 | 799,41 | 646,69 | 775,42 | 1.445 | 232.626 |
2018-02-01 | 830,31 | 897,42 | 708,08 | 773,52 | 3.473 | 232.056 |
2018-01-31 | 957,61 | 1.026,45 | 809,44 | 828,39 | 2.062 | 248.516 |
2018-01-30 | 923,40 | 1.108,28 | 770,65 | 1.000,11 | 6.842 | 300.033 |
2018-01-29 | 1.101,99 | 1.116,25 | 779,81 | 921,89 | 4.754 | 276.566 |
2018-01-28 | 973,15 | 1.111,72 | 777,10 | 1.103,04 | 5.320 | 330.912 |
2018-01-27 | 957,58 | 1.142,87 | 813,78 | 968,20 | 3.589 | 290.459 |
2018-01-26 | 1.053,54 | 1.214,78 | 711,81 | 958,22 | 6.837 | 287.466 |
2018-01-25 | 1.027,09 | 1.226,78 | 1.016,59 | 1.056,35 | 8.358 | 316.905 |
2018-01-24 | 1.051,44 | 1.165,93 | 929,39 | 1.010,46 | 5.027 | 303.138 |
Market | Last Price | Last Volume | Last Volume Total | Volume 24H | Volume 24H Total |
---|