42
$19 918,65 USD (5,38%)
5,25348282 BTC
| Market Cap | $836 582 USD / 30 BTC |
| Volume (24h) | $205 USD / 0 BTC |
| Circulating Supply | 42 42 |
| Max Supply | 0 42 |
| Date | Open | High | Low | Close | Volume | Market Cap |
|---|---|---|---|---|---|---|
| 2018-12-27 | 20.599,00 | 20.695,86 | 18.862,07 | 19.918,65 | 205 | 836.582 |
| 2018-12-26 | 20.286,56 | 20.661,83 | 18.142,96 | 20.591,54 | 152 | 864.844 |
| 2018-12-25 | 19.512,32 | 21.323,73 | 18.022,27 | 20.280,42 | 400 | 851.777 |
| 2018-12-24 | 19.576,07 | 24.225,80 | 19.316,57 | 19.497,51 | 6 | 818.895 |
| 2018-12-23 | 19.315,33 | 20.924,99 | 19.146,43 | 19.594,46 | 137 | 822.966 |
| 2018-12-22 | 20.793,39 | 21.123,89 | 18.515,83 | 19.262,45 | 777 | 809.022 |
| 2018-12-21 | 23.138,50 | 23.474,16 | 19.714,05 | 20.810,45 | 165 | 874.038 |
| 2018-12-20 | 20.975,56 | 25.224,81 | 20.852,09 | 23.165,03 | 49 | 972.930 |
| 2018-12-19 | 22.006,24 | 22.733,53 | 20.409,95 | 21.002,74 | 253 | 882.114 |
| 2018-12-18 | 19.902,19 | 22.026,57 | 19.525,28 | 21.991,04 | 91 | 923.623 |
| 2018-12-17 | 18.249,89 | 20.225,14 | 17.468,95 | 19.907,72 | 1.013 | 836.124 |
| 2018-12-16 | 17.893,83 | 19.062,83 | 17.521,72 | 18.235,20 | 380 | 765.878 |
| 2018-12-15 | 15.757,79 | 19.147,00 | 15.741,80 | 17.884,48 | 68 | 751.147 |
| 2018-12-14 | 18.934,81 | 19.199,42 | 15.532,68 | 15.746,53 | 701 | 661.354 |
| 2018-12-13 | 20.088,94 | 22.909,50 | 18.844,60 | 18.933,74 | 188 | 795.216 |
| 2018-12-12 | 22.704,48 | 23.842,96 | 19.852,36 | 20.066,70 | 76 | 842.800 |
| 2018-12-11 | 23.456,11 | 23.863,45 | 22.589,58 | 22.706,83 | 648 | 953.686 |
| 2018-12-10 | 21.674,32 | 23.587,12 | 16.979,05 | 23.464,92 | 969 | 985.525 |
| 2018-12-09 | 16.594,76 | 22.145,69 | 16.559,14 | 21.687,43 | 285 | 910.871 |
| 2018-12-08 | 17.416,25 | 20.789,85 | 15.986,39 | 16.575,37 | 444 | 696.165 |
| 2018-12-07 | 17.630,54 | 17.988,00 | 16.618,51 | 17.425,49 | 187 | 731.870 |
| 2018-12-06 | 21.812,84 | 22.550,61 | 17.636,52 | 17.709,63 | 18 | 743.804 |
| 2018-12-05 | 19.818,69 | 22.097,83 | 18.975,53 | 21.833,89 | 304 | 917.023 |
| 2018-12-04 | 20.690,94 | 22.535,23 | 19.585,15 | 19.806,14 | 316 | 831.857 |
| 2018-12-03 | 21.969,00 | 22.810,20 | 20.349,73 | 20.700,63 | 139 | 869.426 |
| 2018-12-02 | 24.116,73 | 24.808,40 | 21.894,61 | 21.940,03 | 343 | 921.480 |
| 2018-12-01 | 22.677,74 | 24.873,30 | 21.697,35 | 24.149,70 | 253 | 1.014.286 |
| 2018-11-30 | 23.255,86 | 25.025,26 | 21.436,75 | 22.665,93 | 308 | 951.968 |
| 2018-11-29 | 25.590,40 | 26.501,48 | 22.889,87 | 23.217,94 | 326 | 975.153 |
| 2018-11-28 | 25.042,38 | 26.783,58 | 24.027,58 | 25.545,37 | 1.067 | 1.072.904 |
| 2018-11-27 | 23.574,63 | 26.188,75 | 23.062,97 | 25.066,16 | 996 | 1.052.778 |
| 2018-11-26 | 26.936,92 | 29.084,46 | 22.693,33 | 23.577,48 | 1.597 | 990.253 |
| 2018-11-25 | 25.552,51 | 28.789,43 | 23.919,10 | 26.999,96 | 2.705 | 1.133.997 |
| 2018-11-24 | 24.130,91 | 25.820,63 | 21.861,16 | 25.564,23 | 1.148 | 1.073.697 |
| 2018-11-23 | 21.674,38 | 29.188,41 | 20.902,81 | 24.116,80 | 1.996 | 1.012.905 |
| 2018-11-22 | 26.949,07 | 27.195,77 | 22.345,44 | 22.345,44 | 504 | 938.508 |
| 2018-11-21 | 26.349,77 | 29.418,23 | 22.537,92 | 26.966,64 | 1.058 | 1.132.598 |
| 2018-11-20 | 20.694,06 | 26.036,63 | 18.682,08 | 26.036,63 | 1.481 | 1.093.538 |
| 2018-11-19 | 23.233,25 | 23.233,25 | 20.458,26 | 20.748,44 | 494 | 871.433 |
| 2018-11-15 | 18.922,97 | 21.284,11 | 18.823,72 | 21.284,11 | 408 | 893.932 |
| 2018-11-13 | 22.190,20 | 24.190,92 | 22.061,57 | 24.028,65 | 432 | 1.009.202 |
| 2018-11-12 | 20.764,81 | 23.924,71 | 20.466,19 | 22.188,73 | 201 | 931.926 |
| 2018-11-11 | 22.305,00 | 24.272,85 | 20.380,52 | 20.758,14 | 559 | 871.841 |
| 2018-11-10 | 22.281,15 | 22.691,53 | 21.883,67 | 22.213,89 | 13 | 932.983 |
| 2018-11-09 | 20.363,95 | 22.401,27 | 20.245,11 | 22.279,69 | 8 | 935.746 |
| 2018-11-08 | 21.564,41 | 22.394,36 | 20.208,38 | 20.336,62 | 91 | 854.137 |
| 2018-11-07 | 19.910,84 | 21.673,00 | 19.830,57 | 21.653,32 | 159 | 909.439 |
| 2018-11-06 | 21.785,87 | 21.785,87 | 18.385,79 | 19.914,70 | 147 | 836.417 |
| 2018-11-05 | 21.228,25 | 25.559,88 | 21.228,25 | 21.679,29 | 1.268 | 910.529 |
| 2018-11-04 | 18.384,87 | 21.239,18 | 18.094,57 | 21.234,96 | 126 | 891.867 |
| 2018-11-03 | 20.320,88 | 20.569,15 | 18.364,07 | 18.384,87 | 115 | 772.164 |
| 2018-11-02 | 20.023,65 | 20.350,41 | 19.170,92 | 20.320,88 | 615 | 853.476 |
| 2018-11-01 | 19.513,44 | 21.302,85 | 19.380,92 | 20.023,65 | 50 | 840.993 |
| 2018-10-31 | 20.014,93 | 20.642,52 | 18.835,49 | 19.513,44 | 27 | 819.564 |
| 2018-10-30 | 20.757,06 | 22.569,95 | 19.737,84 | 20.025,73 | 354 | 841.080 |
| 2018-10-29 | 22.394,18 | 22.979,75 | 20.682,63 | 20.807,57 | 564 | 873.917 |
| 2018-10-28 | 21.084,60 | 23.095,45 | 21.084,60 | 22.511,71 | 395 | 945.491 |
| 2018-10-27 | 21.052,86 | 21.225,79 | 20.919,21 | 21.207,74 | 48 | 890.725 |
| 2018-10-26 | 21.566,16 | 21.589,70 | 20.943,63 | 21.052,86 | 327 | 884.220 |
| 2018-10-25 | 21.269,16 | 21.622,92 | 17.788,23 | 21.501,57 | 184 | 903.065 |
| 2018-10-24 | 17.430,03 | 22.970,10 | 17.348,00 | 21.274,84 | 1.016 | 893.542 |
| 2018-10-23 | 18.612,65 | 23.512,50 | 17.357,03 | 17.357,03 | 498 | 728.995 |
| 2018-10-22 | 25.819,27 | 25.848,27 | 17.405,96 | 18.612,65 | 675 | 781.731 |
| 2018-10-21 | 20.547,07 | 26.840,75 | 20.411,27 | 25.832,31 | 1.500 | 1.084.956 |
| 2018-10-20 | 20.383,63 | 20.918,26 | 20.364,40 | 20.522,97 | 42 | 861.964 |
| 2018-10-19 | 21.460,28 | 21.509,75 | 20.379,95 | 20.389,26 | 41 | 856.348 |
| 2018-10-18 | 22.756,68 | 22.850,00 | 21.319,21 | 21.463,63 | 48 | 901.472 |
| 2018-10-17 | 22.128,43 | 23.249,88 | 21.384,39 | 22.656,50 | 395 | 951.572 |
| 2018-10-16 | 21.598,44 | 40.714,43 | 21.499,34 | 22.053,56 | 848 | 926.249 |
| 2018-10-15 | 23.482,98 | 25.508,55 | 21.389,22 | 21.598,79 | 155 | 907.149 |
| 2018-10-14 | 23.367,55 | 23.781,82 | 21.894,78 | 23.566,70 | 83 | 989.801 |
| 2018-10-13 | 21.397,84 | 23.489,37 | 21.283,32 | 23.361,71 | 5 | 981.191 |
| 2018-10-12 | 21.267,60 | 21.576,60 | 21.107,57 | 21.325,36 | 145 | 895.664 |
| 2018-10-11 | 26.283,99 | 26.284,90 | 21.117,94 | 21.259,51 | 96 | 892.899 |
| 2018-10-10 | 22.471,45 | 26.385,58 | 22.085,76 | 26.287,06 | 2 | 1.104.056 |
| 2018-10-09 | 22.512,54 | 26.572,10 | 21.759,46 | 22.559,54 | 1.252 | 947.500 |
| 2018-10-08 | 23.672,75 | 23.724,07 | 22.422,70 | 22.435,64 | 521 | 942.296 |
| 2018-10-07 | 21.605,11 | 25.211,80 | 21.545,87 | 23.572,47 | 469 | 990.043 |
| 2018-10-06 | 22.772,08 | 24.545,94 | 21.485,28 | 21.676,80 | 98 | 910.425 |
| 2018-10-05 | 25.150,94 | 25.284,90 | 21.305,74 | 22.772,08 | 111 | 956.426 |
| 2018-10-04 | 49.904,66 | 58.603,07 | 23.925,12 | 25.129,33 | 973 | 1.055.431 |
| 2018-10-03 | 20.190,88 | 50.554,84 | 19.489,46 | 49.975,52 | 1.380 | 2.098.970 |
| 2018-10-02 | 19.723,33 | 20.317,25 | 18.273,21 | 20.183,63 | 927 | 847.712 |
| 2018-10-01 | 20.623,62 | 22.429,23 | 19.697,92 | 19.779,29 | 201 | 830.730 |
| 2018-09-30 | 21.987,74 | 21.987,74 | 20.292,34 | 20.629,12 | 33 | 866.422 |
| 2018-09-29 | 22.630,35 | 23.110,71 | 21.789,82 | 21.983,42 | 243 | 923.303 |
| 2018-09-28 | 24.221,85 | 24.651,44 | 22.380,00 | 22.625,91 | 157 | 950.287 |
| 2018-09-27 | 22.288,50 | 24.323,72 | 22.250,82 | 24.175,96 | 430 | 1.015.390 |
| 2018-09-26 | 23.524,04 | 27.053,11 | 22.185,94 | 22.262,84 | 736 | 935.039 |
| 2018-09-25 | 27.336,88 | 27.340,30 | 23.320,08 | 23.562,08 | 53 | 989.607 |
| 2018-09-24 | 26.763,26 | 27.331,00 | 21.994,30 | 27.330,43 | 413 | 1.147.877 |
| 2018-09-23 | 23.157,84 | 26.837,32 | 22.687,61 | 26.763,26 | 973 | 1.124.056 |
| 2018-09-22 | 22.460,21 | 24.770,01 | 21.726,31 | 23.205,19 | 737 | 974.617 |
| 2018-09-21 | 20.608,07 | 26.936,62 | 19.479,43 | 22.444,58 | 867 | 942.672 |
| 2018-09-20 | 19.834,77 | 20.630,24 | 18.902,44 | 20.612,08 | 153 | 865.707 |
| 2018-09-19 | 22.422,18 | 22.962,19 | 18.952,50 | 19.807,45 | 251 | 831.912 |
| 2018-09-18 | 22.334,37 | 22.473,20 | 17.262,67 | 22.404,97 | 479 | 941.008 |
| 2018-09-17 | 23.606,02 | 23.715,72 | 20.226,62 | 22.328,99 | 800 | 937.817 |
| 2018-09-16 | 23.712,49 | 23.724,23 | 23.304,92 | 23.613,75 | 350 | 991.777 |
| 2018-09-15 | 25.370,06 | 25.462,24 | 23.632,73 | 23.657,75 | 311 | 993.625 |
| 2018-09-14 | 26.006,54 | 26.366,87 | 16.170,44 | 25.344,84 | 125 | 1.064.482 |
| 2018-09-13 | 25.377,03 | 26.105,95 | 23.374,22 | 26.006,54 | 457 | 1.092.274 |
| 2018-09-12 | 21.836,01 | 25.921,79 | 21.614,34 | 25.879,32 | 901 | 1.086.930 |
| 2018-09-11 | 19.018,17 | 22.080,74 | 15.409,71 | 21.834,91 | 894 | 917.065 |
| 2018-09-10 | 22.781,06 | 24.843,69 | 18.946,66 | 19.014,21 | 209 | 798.596 |
| 2018-09-09 | 21.297,04 | 23.005,93 | 20.423,92 | 22.813,67 | 97 | 958.173 |
| 2018-09-08 | 23.538,20 | 26.617,52 | 21.157,99 | 21.306,24 | 1.418 | 894.861 |
| 2018-09-07 | 23.607,30 | 23.769,31 | 23.224,89 | 23.511,74 | 1.401 | 987.492 |
| 2018-09-06 | 22.887,20 | 26.530,36 | 20.918,25 | 23.583,31 | 1.154 | 990.498 |
| 2018-09-05 | 23.112,61 | 23.592,44 | 18.288,11 | 22.859,41 | 3.253 | 960.094 |
| 2018-09-04 | 17.104,05 | 23.308,89 | 17.053,74 | 23.112,61 | 784 | 970.729 |
| 2018-09-03 | 17.784,60 | 58.196,07 | 16.807,56 | 17.073,37 | 2.340 | 717.081 |
| 2018-09-02 | 27.768,18 | 27.964,71 | 17.737,45 | 17.810,69 | 185 | 748.048 |
| 2018-09-01 | 25.842,32 | 28.062,24 | 24.831,74 | 27.755,39 | 738 | 1.165.726 |
| 2018-08-31 | 22.691,29 | 25.900,07 | 21.139,95 | 25.842,32 | 451 | 1.085.377 |
| 2018-08-30 | 23.640,96 | 23.715,62 | 19.828,52 | 22.691,29 | 919 | 953.034 |
| 2018-08-29 | 20.907,14 | 23.730,10 | 20.430,02 | 23.620,82 | 135 | 992.074 |
| 2018-08-28 | 20.003,34 | 21.351,32 | 20.003,34 | 20.868,59 | 80 | 876.480 |
| 2018-08-27 | 22.203,65 | 22.270,22 | 19.535,62 | 20.059,06 | 100 | 842.480 |
| 2018-08-26 | 23.676,75 | 23.727,66 | 21.931,49 | 22.172,04 | 159 | 931.225 |
| 2018-08-25 | 23.235,48 | 24.931,14 | 21.524,93 | 23.676,81 | 615 | 994.425 |
| 2018-08-24 | 21.393,39 | 23.300,99 | 20.915,61 | 23.252,95 | 80 | 976.623 |
| 2018-08-23 | 17.545,39 | 21.423,27 | 17.001,91 | 21.370,63 | 2.813 | 897.566 |
| 2018-08-22 | 20.213,46 | 21.409,63 | 17.328,45 | 17.535,78 | 1.028 | 736.502 |
| 2018-08-21 | 16.831,97 | 20.287,79 | 16.817,84 | 20.244,05 | 80 | 850.249 |
| 2018-08-20 | 18.083,29 | 18.208,46 | 16.811,60 | 16.866,16 | 103 | 708.378 |
| 2018-08-19 | 24.724,03 | 25.269,00 | 17.178,10 | 18.083,23 | 75 | 759.495 |
| 2018-08-18 | 19.297,73 | 24.916,11 | 16.933,23 | 24.742,31 | 139 | 1.039.176 |
| 2018-08-17 | 18.717,59 | 19.485,52 | 18.206,10 | 19.301,42 | 309 | 810.659 |
| 2018-08-16 | 16.740,30 | 19.071,25 | 16.654,11 | 18.713,59 | 528 | 785.970 |
| 2018-08-15 | 16.476,81 | 17.585,65 | 16.460,94 | 16.773,85 | 74 | 704.501 |
| 2018-08-14 | 18.336,75 | 18.558,26 | 16.047,49 | 16.504,57 | 567 | 693.191 |
| 2018-08-13 | 18.162,09 | 20.606,91 | 16.464,43 | 18.349,75 | 335 | 770.689 |
| 2018-08-12 | 18.159,58 | 18.905,74 | 17.894,29 | 18.168,30 | 65 | 763.068 |
| 2018-08-11 | 17.518,48 | 18.627,07 | 17.129,80 | 18.215,88 | 80 | 765.066 |
| 2018-08-10 | 17.712,21 | 19.218,53 | 17.324,65 | 17.513,83 | 78 | 735.580 |
| 2018-08-09 | 17.307,54 | 17.957,41 | 17.040,48 | 17.715,20 | 1.855 | 744.038 |
| 2018-08-08 | 16.814,01 | 18.412,44 | 16.465,27 | 17.276,79 | 2.814 | 725.624 |
| 2018-08-07 | 17.347,62 | 17.855,90 | 16.790,61 | 16.809,21 | 12 | 705.986 |
| 2018-08-06 | 19.001,09 | 19.265,82 | 17.169,01 | 17.355,95 | 439 | 728.949 |
| 2018-08-05 | 18.799,93 | 19.079,10 | 18.508,27 | 18.959,38 | 73 | 796.293 |
| 2018-08-04 | 20.025,81 | 20.201,69 | 18.640,19 | 18.793,94 | 69 | 789.345 |
| 2018-08-03 | 21.425,44 | 21.425,44 | 19.903,33 | 19.992,57 | 404 | 839.687 |
| 2018-08-02 | 21.671,67 | 22.054,89 | 21.339,38 | 21.424,88 | 17 | 899.844 |
| 2018-08-01 | 24.025,76 | 24.054,39 | 20.862,08 | 21.644,93 | 95 | 909.086 |
| 2018-07-31 | 21.019,69 | 24.110,58 | 19.686,20 | 23.993,17 | 2 | 1.007.712 |
| 2018-07-30 | 22.535,70 | 28.887,43 | 20.947,79 | 21.023,98 | 91 | 883.007 |
| 2018-07-29 | 24.666,40 | 24.742,30 | 17.274,30 | 22.505,70 | 1.189 | 945.239 |
| 2018-07-28 | 23.722,30 | 38.044,80 | 21.050,50 | 27.463,90 | 680 | 1.153.483 |
| 2018-07-27 | 23.658,50 | 24.748,40 | 21.980,90 | 23.661,80 | 405 | 993.795 |
| 2018-07-26 | 22.672,00 | 24.256,30 | 22.672,00 | 23.660,70 | 41 | 993.749 |
| 2018-07-25 | 25.122,80 | 27.030,70 | 22.697,10 | 22.697,10 | 645 | 953.277 |
| 2018-07-24 | 22.971,50 | 25.188,50 | 20.690,60 | 25.152,70 | 933 | 1.056.413 |
| 2018-07-23 | 24.846,40 | 26.190,10 | 21.914,30 | 22.972,60 | 940 | 964.848 |
| 2018-07-22 | 25.561,00 | 25.853,20 | 24.708,40 | 24.868,20 | 455 | 1.044.464 |
| 2018-07-21 | 25.061,40 | 25.941,40 | 23.059,00 | 25.566,00 | 1.537 | 1.073.771 |
| 2018-07-20 | 24.432,80 | 25.177,50 | 22.365,20 | 25.062,70 | 670 | 1.052.633 |
| 2018-07-19 | 24.139,10 | 24.807,00 | 23.866,20 | 24.423,80 | 129 | 1.025.799 |
| 2018-07-18 | 27.373,30 | 28.340,20 | 22.318,30 | 24.110,40 | 1.048 | 1.012.636 |
| 2018-07-17 | 23.573,80 | 27.612,90 | 23.051,30 | 27.388,30 | 817 | 1.150.308 |
| 2018-07-16 | 25.120,40 | 25.806,00 | 22.142,80 | 23.586,90 | 1.813 | 990.649 |
| 2018-07-15 | 21.696,60 | 25.291,70 | 21.624,50 | 25.081,40 | 1.801 | 1.053.418 |
| 2018-07-14 | 22.989,60 | 23.150,00 | 17.294,60 | 21.717,90 | 902 | 912.151 |
| 2018-07-13 | 23.573,30 | 24.731,10 | 22.726,50 | 23.023,90 | 354 | 967.003 |
| 2018-07-12 | 23.213,30 | 23.597,00 | 22.254,30 | 23.593,40 | 614 | 990.922 |
| 2018-07-11 | 25.737,60 | 26.069,70 | 21.696,30 | 23.124,20 | 1.097 | 971.216 |
| 2018-07-10 | 24.873,60 | 26.141,90 | 23.785,80 | 25.738,50 | 351 | 1.081.016 |
| 2018-07-09 | 23.049,00 | 25.328,40 | 22.768,20 | 24.888,20 | 467 | 1.045.304 |
| 2018-07-08 | 25.158,70 | 25.197,50 | 23.011,00 | 23.055,00 | 498 | 968.309 |
| 2018-07-07 | 24.971,10 | 25.282,30 | 24.297,40 | 25.187,00 | 326 | 1.057.853 |
| 2018-07-06 | 27.874,60 | 28.183,70 | 24.830,80 | 25.003,70 | 329 | 1.050.155 |
| 2018-07-05 | 35.259,60 | 35.636,10 | 25.854,20 | 27.875,30 | 722 | 1.170.762 |
| 2018-07-04 | 26.563,50 | 37.395,50 | 24.680,00 | 35.177,20 | 2.064 | 1.477.441 |
| 2018-07-03 | 26.951,30 | 27.310,00 | 26.434,20 | 26.565,70 | 915 | 1.115.759 |
| 2018-07-02 | 25.160,90 | 27.568,30 | 24.060,40 | 27.091,50 | 309 | 1.137.842 |
| 2018-07-01 | 24.810,30 | 26.924,20 | 24.616,80 | 25.133,20 | 1.770 | 1.055.594 |
| 2018-06-30 | 23.293,90 | 24.931,20 | 23.289,30 | 24.841,40 | 1.061 | 1.043.338 |
| 2018-06-29 | 21.610,50 | 24.154,20 | 21.536,80 | 23.295,60 | 1.764 | 978.414 |
| 2018-06-28 | 24.614,80 | 24.976,90 | 21.461,00 | 21.613,60 | 1.939 | 907.771 |
| 2018-06-27 | 23.875,00 | 24.723,90 | 23.482,30 | 24.606,10 | 460 | 1.033.455 |
| 2018-06-26 | 26.125,00 | 26.297,30 | 23.863,80 | 23.884,50 | 897 | 1.003.148 |
| 2018-06-25 | 22.306,70 | 26.125,00 | 22.213,80 | 26.125,00 | 3.912 | 1.097.249 |
| 2018-06-24 | 22.828,30 | 22.973,00 | 21.211,90 | 22.349,80 | 166 | 938.691 |
| 2018-06-23 | 22.639,80 | 24.317,40 | 22.600,60 | 22.831,40 | 894 | 958.918 |
| 2018-06-22 | 24.155,30 | 26.534,20 | 21.248,30 | 22.636,90 | 1.397 | 950.749 |
| 2018-06-21 | 25.477,10 | 26.034,50 | 23.869,30 | 24.182,00 | 252 | 1.015.643 |
| 2018-06-20 | 24.989,30 | 26.467,80 | 23.997,00 | 25.471,90 | 700 | 1.069.819 |
| 2018-06-19 | 26.700,40 | 26.769,90 | 24.930,10 | 24.973,90 | 764 | 1.048.903 |
| 2018-06-18 | 25.481,30 | 26.714,80 | 23.666,90 | 26.714,80 | 2.382 | 1.122.021 |
| 2018-06-17 | 26.147,60 | 26.529,90 | 22.707,80 | 25.568,60 | 3.026 | 1.073.880 |
| 2018-06-16 | 22.245,20 | 26.550,70 | 21.494,00 | 26.078,40 | 3.108 | 1.095.292 |
| 2018-06-15 | 24.568,30 | 24.944,10 | 22.204,00 | 22.326,60 | 629 | 937.717 |
| 2018-06-14 | 20.558,50 | 35.496,40 | 20.558,50 | 24.608,90 | 751 | 1.033.573 |
| 2018-06-13 | 23.939,80 | 46.110,30 | 20.534,30 | 20.567,60 | 1.889 | 863.839 |
| 2018-06-12 | 24.369,10 | 25.384,50 | 22.332,00 | 23.878,00 | 283 | 1.002.875 |
| 2018-06-11 | 23.994,40 | 24.508,50 | 23.294,90 | 24.382,20 | 399 | 1.024.052 |
| 2018-06-10 | 27.440,00 | 27.440,00 | 23.719,10 | 23.960,10 | 401 | 1.006.323 |
| 2018-06-09 | 26.432,70 | 29.356,00 | 25.829,60 | 27.405,60 | 611 | 1.151.034 |
| 2018-06-08 | 28.061,10 | 28.118,90 | 25.911,80 | 26.444,00 | 433 | 1.110.647 |
| 2018-06-07 | 25.994,40 | 28.574,20 | 25.994,40 | 28.039,80 | 208 | 1.177.671 |
| 2018-06-06 | 26.081,40 | 26.889,70 | 25.368,50 | 25.970,50 | 156 | 1.090.760 |
| 2018-06-05 | 25.620,80 | 27.275,40 | 25.038,50 | 26.088,50 | 540 | 1.095.716 |
| 2018-06-04 | 27.694,80 | 27.740,60 | 25.545,80 | 25.608,50 | 155 | 1.075.556 |
| 2018-06-03 | 27.546,80 | 30.186,10 | 25.895,00 | 27.681,90 | 675 | 1.162.639 |
| 2018-06-02 | 26.282,20 | 28.548,60 | 26.134,90 | 27.539,30 | 190 | 1.156.650 |
| 2018-06-01 | 28.110,80 | 28.752,50 | 26.239,50 | 26.293,60 | 407 | 1.104.330 |
| 2018-05-31 | 27.150,40 | 28.796,50 | 26.034,50 | 28.090,30 | 1.137 | 1.179.792 |
| 2018-05-30 | 26.054,50 | 27.166,60 | 24.770,60 | 27.155,50 | 446 | 1.140.530 |
| 2018-05-29 | 25.249,80 | 27.879,10 | 24.865,30 | 26.037,00 | 670 | 1.093.553 |
| 2018-05-28 | 27.566,60 | 27.763,80 | 25.181,40 | 25.258,10 | 844 | 1.060.839 |
| 2018-05-27 | 27.878,00 | 28.438,50 | 27.031,10 | 27.560,20 | 385 | 1.157.528 |
| 2018-05-26 | 27.872,20 | 29.195,30 | 27.555,70 | 27.865,60 | 159 | 1.170.354 |
| 2018-05-25 | 29.328,30 | 29.602,20 | 27.776,80 | 27.908,80 | 215 | 1.172.169 |
| 2018-05-24 | 25.734,20 | 29.310,00 | 25.734,20 | 29.273,20 | 1.352 | 1.229.474 |
| 2018-05-23 | 27.904,80 | 30.291,40 | 25.413,70 | 25.804,10 | 1.553 | 1.083.771 |
| 2018-05-22 | 30.650,40 | 30.765,50 | 28.253,00 | 28.413,00 | 998 | 1.193.345 |
| 2018-05-21 | 30.154,90 | 31.207,70 | 29.627,00 | 30.655,90 | 668 | 1.287.547 |
| 2018-05-20 | 32.022,40 | 32.022,40 | 29.512,80 | 30.117,30 | 439 | 1.264.926 |
| 2018-05-19 | 30.589,20 | 32.727,00 | 30.427,20 | 31.998,50 | 87 | 1.343.936 |
| 2018-05-18 | 32.276,60 | 32.276,60 | 28.772,60 | 30.593,80 | 660 | 1.284.939 |
| 2018-05-17 | 30.946,20 | 32.792,70 | 30.168,70 | 32.249,00 | 347 | 1.354.457 |
| 2018-05-16 | 31.029,70 | 32.424,80 | 29.126,20 | 30.950,10 | 746 | 1.299.903 |
| 2018-05-15 | 33.281,10 | 40.752,40 | 30.879,10 | 31.047,50 | 10.022 | 1.303.994 |
| 2018-05-14 | 34.385,70 | 34.457,80 | 30.743,30 | 33.338,30 | 24.299 | 1.400.208 |
| 2018-05-13 | 31.939,50 | 34.508,80 | 31.557,00 | 34.391,90 | 1.078 | 1.444.459 |
| 2018-05-12 | 31.038,80 | 33.537,50 | 30.508,50 | 31.950,50 | 275 | 1.341.920 |
| 2018-05-11 | 32.506,10 | 32.611,70 | 30.936,20 | 31.121,40 | 5.642 | 1.307.098 |
| 2018-05-10 | 34.545,40 | 34.774,30 | 32.499,00 | 32.505,50 | 714 | 1.365.230 |
| 2018-05-09 | 35.384,40 | 35.397,30 | 33.474,90 | 34.554,50 | 10.173 | 1.451.288 |
| 2018-05-08 | 34.485,40 | 36.313,30 | 33.658,40 | 35.438,50 | 4.015 | 1.488.416 |
| 2018-05-07 | 36.099,30 | 36.117,90 | 33.871,70 | 34.412,40 | 14.059 | 1.445.320 |
| 2018-05-06 | 37.072,50 | 37.445,00 | 35.464,70 | 36.073,50 | 1.313 | 1.515.086 |
| 2018-05-05 | 37.663,80 | 38.377,30 | 35.413,90 | 37.047,60 | 1.342 | 1.555.998 |
| 2018-05-04 | 38.846,40 | 38.846,40 | 34.284,30 | 37.681,60 | 5.617 | 1.582.626 |
| 2018-05-03 | 33.998,20 | 39.419,10 | 33.894,50 | 38.861,60 | 20.146 | 1.632.186 |
| 2018-05-02 | 32.566,00 | 34.128,50 | 31.579,80 | 33.997,00 | 714 | 1.427.873 |
| 2018-05-01 | 33.133,20 | 33.332,40 | 31.789,60 | 32.615,00 | 1.028 | 1.369.829 |
| 2018-04-30 | 33.543,50 | 34.306,40 | 32.894,80 | 33.104,30 | 915 | 1.390.380 |
| 2018-04-29 | 31.385,50 | 33.578,50 | 31.338,60 | 33.554,40 | 1.374 | 1.409.284 |
| 2018-04-28 | 31.483,80 | 32.904,20 | 30.968,70 | 31.396,80 | 250 | 1.318.665 |
| 2018-04-27 | 33.512,80 | 33.830,20 | 31.576,60 | 31.576,60 | 612 | 1.326.216 |
| 2018-04-26 | 30.911,90 | 34.014,10 | 28.248,30 | 33.467,00 | 410 | 1.405.613 |
| 2018-04-25 | 34.932,40 | 35.757,40 | 29.537,50 | 30.676,40 | 1.124 | 1.288.408 |
| 2018-04-24 | 32.099,20 | 34.907,70 | 32.084,80 | 35.170,80 | 512 | 1.477.173 |
| 2018-04-23 | 32.416,60 | 32.941,90 | 31.918,70 | 32.071,90 | 662 | 1.347.019 |
| 2018-04-22 | 32.925,10 | 33.027,30 | 31.430,70 | 32.482,20 | 156 | 1.364.251 |
| 2018-04-21 | 32.661,90 | 33.140,60 | 31.157,10 | 32.925,10 | 1.128 | 1.382.853 |
| 2018-04-20 | 31.389,60 | 32.953,50 | 29.632,90 | 32.650,70 | 7.091 | 1.371.328 |
| 2018-04-19 | 31.052,80 | 31.397,50 | 28.811,00 | 31.369,00 | 5.096 | 1.317.497 |
| 2018-04-18 | 31.473,90 | 32.647,30 | 28.019,00 | 31.029,80 | 7.348 | 1.303.251 |
| 2018-04-17 | 28.653,90 | 31.729,40 | 28.164,60 | 31.444,80 | 4.171 | 1.320.681 |
| 2018-04-16 | 26.935,90 | 28.660,60 | 25.920,50 | 28.639,60 | 3.863 | 1.202.862 |
| 2018-04-15 | 25.961,40 | 27.444,20 | 25.777,60 | 26.946,90 | 1.154 | 1.131.769 |
| 2018-04-14 | 26.521,20 | 26.911,70 | 23.995,60 | 25.933,60 | 279 | 1.089.210 |
| 2018-04-13 | 26.538,70 | 27.692,90 | 26.152,40 | 26.521,20 | 691 | 1.113.890 |
| 2018-04-12 | 23.755,90 | 26.930,80 | 22.041,10 | 26.505,70 | 1.626 | 1.113.239 |
| 2018-04-11 | 22.606,50 | 23.812,90 | 21.654,90 | 23.812,90 | 266 | 1.000.141 |
| 2018-04-10 | 22.510,80 | 23.232,30 | 22.166,10 | 22.584,80 | 1.267 | 948.561 |
| 2018-04-09 | 22.728,10 | 24.707,50 | 21.974,10 | 22.497,90 | 305 | 944.911 |
| 2018-04-08 | 23.655,50 | 23.910,60 | 22.365,90 | 22.691,40 | 608 | 953.038 |
| 2018-04-07 | 21.345,10 | 24.206,60 | 21.313,70 | 23.634,70 | 72 | 992.657 |
| 2018-04-06 | 23.574,00 | 23.818,60 | 20.992,50 | 21.319,90 | 434 | 895.435 |
| 2018-04-05 | 21.419,80 | 24.577,40 | 20.756,40 | 23.694,20 | 844 | 995.156 |
| 2018-04-04 | 23.638,90 | 26.207,40 | 21.212,80 | 21.411,00 | 812 | 899.261 |
| 2018-04-03 | 24.010,10 | 25.495,60 | 23.584,10 | 23.647,10 | 1.880 | 993.178 |
| 2018-04-02 | 22.925,10 | 24.016,70 | 21.999,20 | 23.995,60 | 416 | 1.007.814 |
| 2018-04-01 | 23.049,60 | 24.327,50 | 21.859,90 | 22.859,10 | 202 | 960.082 |
| 2018-03-31 | 22.065,20 | 25.693,70 | 22.065,20 | 23.050,10 | 547 | 968.104 |
| 2018-03-30 | 25.122,90 | 25.300,00 | 21.366,30 | 22.061,80 | 784 | 926.595 |
| 2018-03-29 | 26.474,60 | 27.648,10 | 24.622,00 | 25.185,60 | 1.081 | 1.057.794 |
| 2018-03-28 | 26.663,10 | 45.299,20 | 26.400,00 | 26.443,60 | 1.623 | 1.110.630 |
| 2018-03-27 | 26.523,80 | 27.189,50 | 24.911,40 | 26.669,10 | 557 | 1.120.101 |
| 2018-03-26 | 28.075,50 | 30.105,60 | 26.544,50 | 26.561,00 | 262 | 1.115.561 |
| 2018-03-25 | 29.852,70 | 31.266,30 | 27.939,20 | 28.076,40 | 446 | 1.179.208 |
| 2018-03-23 | 31.719,40 | 31.839,60 | 27.622,30 | 27.963,00 | 914 | 1.174.445 |
| 2018-03-22 | 33.098,50 | 33.745,70 | 23.298,60 | 31.720,10 | 22.421 | 1.332.243 |
| 2018-03-21 | 32.826,10 | 33.287,40 | 28.311,10 | 33.158,90 | 1.395 | 1.392.673 |
| 2018-03-20 | 28.753,10 | 33.838,20 | 26.302,40 | 32.766,70 | 1.939 | 1.376.200 |
| 2018-03-19 | 31.757,10 | 32.071,70 | 25.721,60 | 28.436,00 | 990 | 1.194.311 |
| 2018-03-18 | 30.121,30 | 31.820,90 | 24.988,50 | 31.799,20 | 4.310 | 1.335.565 |
| 2018-03-17 | 34.468,50 | 34.468,50 | 30.016,50 | 30.188,40 | 1.522 | 1.267.912 |
| 2018-03-16 | 32.153,70 | 35.337,50 | 30.961,70 | 34.411,80 | 1.227 | 1.445.295 |
| 2018-03-15 | 34.290,20 | 34.837,10 | 30.836,10 | 32.185,10 | 1.217 | 1.351.773 |
| 2018-03-14 | 35.287,90 | 38.718,60 | 32.192,20 | 33.164,00 | 1.119 | 1.392.887 |
| 2018-03-13 | 38.128,30 | 39.036,30 | 34.094,20 | 35.283,60 | 1.379 | 1.481.910 |
| 2018-03-12 | 37.913,10 | 42.328,30 | 35.300,10 | 38.345,90 | 1.189 | 1.610.527 |
| 2018-03-11 | 42.723,70 | 42.723,70 | 36.544,40 | 39.480,40 | 1.560 | 1.658.176 |
| 2018-03-10 | 36.214,20 | 47.186,20 | 36.092,30 | 42.835,50 | 1.749 | 1.799.090 |
| 2018-03-09 | 37.402,90 | 51.876,10 | 33.584,90 | 36.306,30 | 3.010 | 1.524.864 |
| 2018-03-08 | 37.307,40 | 49.822,60 | 37.102,70 | 42.131,10 | 7.631 | 1.769.505 |
| 2018-03-07 | 50.841,60 | 57.305,50 | 40.028,50 | 49.265,10 | 2.795 | 2.069.133 |
| 2018-03-06 | 56.283,00 | 57.658,00 | 46.098,80 | 50.907,60 | 1.159 | 2.138.118 |
| 2018-03-05 | 61.204,40 | 64.811,10 | 54.996,80 | 56.437,10 | 531 | 2.370.357 |
| 2018-03-04 | 55.733,80 | 61.249,10 | 54.050,70 | 61.249,10 | 2.135 | 2.572.460 |
| 2018-03-03 | 54.194,90 | 56.091,90 | 54.194,90 | 55.830,00 | 1.429 | 2.344.858 |
| 2018-03-02 | 52.333,80 | 55.906,20 | 51.966,60 | 54.261,20 | 712 | 2.278.969 |
| 2018-03-01 | 52.682,60 | 53.147,90 | 49.033,20 | 52.456,40 | 3.154 | 2.203.167 |
| 2018-02-28 | 54.909,90 | 56.987,60 | 49.898,90 | 52.610,30 | 4.278 | 2.209.631 |
| 2018-02-27 | 55.828,50 | 58.760,50 | 52.010,10 | 54.974,30 | 2.040 | 2.308.919 |
| 2018-02-26 | 49.421,60 | 56.307,50 | 47.660,40 | 55.667,90 | 4.175 | 2.338.050 |
| 2018-02-25 | 47.381,20 | 51.091,80 | 44.572,50 | 49.358,80 | 2.386 | 2.073.068 |
| 2018-02-24 | 50.471,70 | 52.166,70 | 41.935,00 | 47.452,00 | 4.813 | 1.992.983 |
| 2018-02-23 | 54.564,60 | 57.266,90 | 43.056,80 | 50.535,20 | 14.855 | 2.122.477 |
| 2018-02-22 | 63.026,70 | 67.521,60 | 50.448,00 | 54.614,60 | 8.380 | 2.293.812 |
| 2018-02-21 | 76.358,70 | 76.524,60 | 62.747,90 | 63.088,70 | 5.084 | 2.649.724 |
| 2018-02-20 | 81.835,10 | 85.236,40 | 72.554,50 | 76.447,80 | 6.759 | 3.210.805 |
| 2018-02-19 | 76.760,20 | 83.063,60 | 73.066,40 | 81.762,90 | 2.823 | 3.434.039 |
| 2018-02-18 | 79.130,80 | 81.851,90 | 74.394,30 | 77.108,50 | 3.527 | 3.238.555 |
| 2018-02-17 | 72.471,80 | 87.023,90 | 71.550,30 | 78.942,20 | 1.111 | 3.315.570 |
| 2018-02-16 | 62.394,30 | 81.192,60 | 62.394,30 | 72.488,20 | 7.601 | 3.044.502 |
| 2018-02-15 | 76.962,00 | 82.705,90 | 62.477,40 | 62.646,70 | 16.850 | 2.631.160 |
| 2018-02-14 | 64.965,30 | 77.014,30 | 64.965,30 | 76.924,40 | 2.010 | 3.230.823 |
| 2018-02-13 | 67.570,20 | 72.638,00 | 60.303,80 | 65.158,80 | 7.589 | 2.736.668 |
| 2018-02-12 | 66.726,70 | 73.590,30 | 65.765,00 | 67.447,60 | 2.279 | 2.832.797 |
| 2018-02-11 | 65.554,10 | 69.184,40 | 60.704,20 | 66.298,80 | 4.398 | 2.784.548 |
| 2018-02-10 | 69.513,10 | 72.510,20 | 63.113,80 | 65.612,10 | 9.277 | 2.755.706 |
| 2018-02-09 | 64.635,00 | 72.436,20 | 59.795,10 | 69.462,90 | 4.271 | 2.917.440 |
| 2018-02-08 | 64.078,30 | 71.891,50 | 61.965,30 | 64.446,30 | 2.766 | 2.706.743 |
| 2018-02-07 | 64.428,60 | 73.954,00 | 61.312,40 | 64.181,80 | 2.753 | 2.695.634 |
| 2018-02-06 | 58.201,20 | 71.620,90 | 46.177,30 | 70.617,10 | 3.996 | 2.965.916 |
| 2018-02-05 | 65.035,10 | 67.578,40 | 55.146,10 | 58.130,10 | 2.251 | 2.441.463 |
| 2018-02-04 | 67.271,20 | 75.441,80 | 61.990,60 | 65.652,10 | 4.741 | 2.757.386 |
| 2018-02-03 | 71.182,00 | 81.511,80 | 59.962,70 | 67.236,90 | 12.829 | 2.823.948 |
| 2018-02-02 | 79.165,70 | 87.631,10 | 57.793,10 | 70.950,50 | 13.310 | 2.979.919 |
| 2018-02-01 | 82.815,40 | 84.835,90 | 70.631,70 | 79.327,90 | 8.826 | 3.331.770 |
| 2018-01-31 | 91.927,90 | 93.921,20 | 76.117,30 | 82.624,10 | 42.492 | 3.470.210 |
| 2018-01-30 | 91.211,90 | 109.112,00 | 89.472,60 | 91.786,40 | 14.906 | 3.855.026 |
| 2018-01-29 | 105.072,00 | 118.526,00 | 83.415,60 | 99.368,90 | 41.860 | 4.173.491 |
| 2018-01-28 | 127.739,00 | 148.541,00 | 101.034,00 | 105.155,00 | 102.751 | 4.416.507 |
| 2018-01-27 | 73.501,80 | 146.896,00 | 68.989,80 | 127.515,00 | 99.039 | 5.355.626 |
| 2018-01-26 | 77.857,60 | 80.936,00 | 70.736,20 | 73.550,30 | 8.038 | 3.089.111 |
| 2018-01-25 | 73.539,50 | 78.559,20 | 67.370,00 | 78.055,50 | 11.557 | 3.278.329 |
| 2018-01-24 | 68.020,10 | 75.829,50 | 66.623,80 | 72.355,40 | 6.186 | 3.038.925 |
| Market | Last Price | Last Volume | Last Volume Total | Volume 24H | Volume 24H Total |
|---|
