ADK
$5,25 USD (1,28%)
0,00138385 BTC
Market Cap | $0 USD / 0 BTC |
Volume (24h) | $58 496 USD / 2 BTC |
Circulating Supply | 25 000 000 ADK |
Max Supply | 0 ADK |
Date | Open | High | Low | Close | Volume | Market Cap |
---|---|---|---|---|---|---|
2018-12-27 | 5,06 | 5,33 | 4,88 | 5,25 | 58.496 | 0 |
2018-12-26 | 5,36 | 5,57 | 4,84 | 5,06 | 37.950 | 0 |
2018-12-25 | 5,24 | 6,00 | 4,96 | 5,36 | 51.733 | 0 |
2018-12-24 | 5,73 | 6,23 | 5,23 | 5,24 | 79.879 | 0 |
2018-12-23 | 5,79 | 6,10 | 5,34 | 5,74 | 98.364 | 0 |
2018-12-22 | 5,61 | 6,12 | 5,23 | 5,78 | 60.699 | 0 |
2018-12-21 | 7,62 | 7,69 | 5,06 | 5,77 | 343.813 | 0 |
2018-12-20 | 7,24 | 8,44 | 6,48 | 7,63 | 339.757 | 0 |
2018-12-19 | 7,16 | 9,08 | 6,67 | 7,49 | 470.657 | 0 |
2018-12-18 | 5,68 | 7,18 | 5,03 | 7,14 | 209.193 | 0 |
2018-12-17 | 5,20 | 5,97 | 4,93 | 5,68 | 81.821 | 0 |
2018-12-16 | 5,43 | 5,62 | 4,58 | 5,20 | 71.585 | 0 |
2018-12-15 | 5,33 | 5,86 | 4,87 | 5,43 | 87.100 | 0 |
2018-12-14 | 5,33 | 5,69 | 5,11 | 5,32 | 36.172 | 0 |
2018-12-13 | 5,93 | 6,18 | 4,80 | 5,33 | 134.450 | 0 |
2018-12-12 | 5,27 | 6,52 | 5,01 | 6,06 | 225.667 | 0 |
2018-12-11 | 4,69 | 5,30 | 4,65 | 5,27 | 56.365 | 0 |
2018-12-10 | 4,77 | 4,94 | 4,58 | 4,69 | 29.834 | 0 |
2018-12-09 | 4,31 | 4,80 | 4,19 | 4,77 | 21.522 | 0 |
2018-12-08 | 4,60 | 4,70 | 3,96 | 4,30 | 76.851 | 0 |
2018-12-07 | 4,77 | 4,92 | 4,09 | 4,60 | 71.422 | 0 |
2018-12-06 | 4,83 | 5,23 | 4,26 | 4,79 | 84.847 | 0 |
2018-12-05 | 4,91 | 5,29 | 4,58 | 4,61 | 27.425 | 0 |
2018-12-04 | 4,37 | 5,49 | 4,21 | 4,90 | 73.755 | 0 |
2018-12-03 | 4,35 | 4,66 | 4,12 | 4,20 | 16.629 | 0 |
2018-12-02 | 4,61 | 5,34 | 4,18 | 4,34 | 81.882 | 0 |
2018-12-01 | 4,54 | 5,40 | 4,51 | 5,07 | 12.704 | 0 |
2018-11-30 | 5,60 | 5,89 | 4,04 | 4,53 | 136.717 | 0 |
2018-11-29 | 6,69 | 8,38 | 4,65 | 5,59 | 253.698 | 0 |
2018-11-28 | 4,49 | 7,31 | 4,35 | 6,68 | 206.784 | 0 |
2018-11-27 | 3,90 | 4,55 | 3,87 | 4,49 | 34.021 | 0 |
2018-11-26 | 4,17 | 4,32 | 3,80 | 3,89 | 63.307 | 0 |
2018-11-25 | 4,19 | 4,22 | 3,70 | 4,18 | 107.282 | 0 |
2018-11-24 | 4,58 | 4,73 | 3,90 | 4,19 | 42.333 | 0 |
2018-11-23 | 4,68 | 4,73 | 4,25 | 4,57 | 38.838 | 0 |
2018-11-22 | 4,03 | 4,82 | 3,97 | 4,71 | 229.832 | 0 |
2018-11-21 | 3,72 | 4,14 | 3,61 | 4,03 | 48.138 | 0 |
2018-11-20 | 4,00 | 4,47 | 3,59 | 3,69 | 93.458 | 0 |
2018-11-19 | 4,72 | 4,90 | 4,00 | 4,00 | 120.121 | 0 |
2018-11-15 | 5,21 | 5,65 | 4,42 | 5,19 | 160.273 | 0 |
2018-11-13 | 5,44 | 6,07 | 5,08 | 5,73 | 195.381 | 0 |
2018-11-12 | 5,26 | 5,77 | 3,27 | 5,45 | 166.589 | 0 |
2018-11-11 | 5,90 | 5,90 | 4,59 | 5,26 | 115.257 | 0 |
2018-11-10 | 6,06 | 6,13 | 5,79 | 5,90 | 52.728 | 0 |
2018-11-09 | 6,11 | 6,26 | 6,01 | 6,06 | 12.471 | 0 |
2018-11-08 | 6,28 | 6,43 | 5,99 | 6,12 | 42.643 | 0 |
2018-11-07 | 6,61 | 6,68 | 6,19 | 6,26 | 89.540 | 0 |
2018-11-06 | 6,45 | 6,61 | 6,37 | 6,61 | 51.358 | 0 |
2018-11-05 | 6,43 | 6,67 | 6,40 | 6,42 | 35.351 | 0 |
2018-11-04 | 6,38 | 6,69 | 6,20 | 6,44 | 36.779 | 0 |
2018-11-03 | 6,57 | 6,57 | 6,24 | 6,38 | 28.326 | 0 |
2018-11-02 | 6,35 | 6,58 | 6,35 | 6,57 | 32.117 | 0 |
2018-11-01 | 6,55 | 6,59 | 6,29 | 6,35 | 20.896 | 0 |
2018-10-31 | 6,62 | 6,95 | 5,97 | 6,55 | 153.106 | 0 |
2018-10-30 | 6,21 | 6,64 | 6,19 | 6,62 | 36.481 | 0 |
2018-10-29 | 6,45 | 6,85 | 6,17 | 6,22 | 48.556 | 0 |
2018-10-28 | 6,38 | 6,74 | 6,22 | 6,48 | 24.843 | 0 |
2018-10-27 | 6,67 | 6,73 | 6,21 | 6,38 | 63.889 | 0 |
2018-10-26 | 6,47 | 6,79 | 6,27 | 6,67 | 45.424 | 0 |
2018-10-25 | 6,87 | 6,87 | 6,44 | 6,78 | 114.188 | 0 |
2018-10-24 | 6,54 | 6,91 | 6,54 | 6,87 | 42.916 | 0 |
2018-10-23 | 6,96 | 7,00 | 6,50 | 6,51 | 59.895 | 0 |
2018-10-22 | 7,45 | 7,99 | 6,42 | 6,96 | 98.297 | 0 |
2018-10-21 | 6,21 | 7,81 | 6,18 | 7,46 | 112.050 | 0 |
2018-10-20 | 5,79 | 6,91 | 5,72 | 6,21 | 97.335 | 0 |
2018-10-19 | 6,98 | 7,43 | 5,67 | 5,81 | 221.719 | 0 |
2018-10-18 | 7,86 | 8,08 | 6,44 | 6,96 | 165.890 | 0 |
2018-10-17 | 8,18 | 8,23 | 7,59 | 7,83 | 59.638 | 0 |
2018-10-16 | 8,45 | 10,52 | 7,63 | 8,15 | 184.123 | 0 |
2018-10-15 | 8,29 | 11,55 | 7,98 | 8,60 | 215.565 | 0 |
2018-10-14 | 8,10 | 8,44 | 7,85 | 8,28 | 78.359 | 0 |
2018-10-13 | 7,93 | 8,47 | 7,60 | 8,10 | 76.686 | 0 |
2018-10-12 | 7,53 | 8,14 | 7,50 | 7,92 | 108.673 | 0 |
2018-10-11 | 8,87 | 8,87 | 6,88 | 7,52 | 341.491 | 0 |
2018-10-10 | 9,65 | 9,70 | 8,48 | 8,87 | 166.664 | 0 |
2018-10-09 | 8,64 | 9,81 | 8,53 | 9,64 | 164.293 | 0 |
2018-10-08 | 10,54 | 10,82 | 8,60 | 8,61 | 247.426 | 0 |
2018-10-07 | 9,25 | 10,55 | 9,25 | 10,53 | 113.839 | 0 |
2018-10-06 | 10,02 | 10,56 | 8,85 | 9,25 | 145.017 | 0 |
2018-10-05 | 10,23 | 11,44 | 9,78 | 10,02 | 267.588 | 0 |
2018-10-04 | 8,01 | 11,40 | 7,28 | 10,22 | 363.528 | 0 |
2018-10-03 | 8,15 | 8,60 | 7,17 | 8,02 | 125.947 | 0 |
2018-10-02 | 7,24 | 8,57 | 7,14 | 8,13 | 152.067 | 0 |
2018-10-01 | 8,54 | 8,87 | 5,75 | 7,26 | 233.739 | 0 |
2018-09-30 | 8,25 | 8,94 | 8,01 | 8,54 | 62.441 | 0 |
2018-09-29 | 9,35 | 10,06 | 8,23 | 8,25 | 125.500 | 0 |
2018-09-28 | 9,63 | 9,85 | 9,08 | 9,35 | 59.093 | 0 |
2018-09-27 | 9,22 | 9,94 | 9,18 | 9,61 | 20.037 | 0 |
2018-09-26 | 9,84 | 9,85 | 9,13 | 9,21 | 57.198 | 0 |
2018-09-25 | 8,57 | 9,86 | 8,30 | 9,86 | 57.656 | 0 |
2018-09-24 | 8,79 | 9,13 | 8,46 | 8,57 | 187.016 | 0 |
2018-09-23 | 10,89 | 11,37 | 8,58 | 8,79 | 168.216 | 0 |
2018-09-22 | 11,28 | 11,81 | 10,22 | 10,92 | 43.606 | 0 |
2018-09-21 | 9,57 | 12,41 | 9,20 | 11,26 | 125.895 | 0 |
2018-09-20 | 9,66 | 9,85 | 8,37 | 9,57 | 74.809 | 0 |
2018-09-19 | 8,15 | 10,09 | 7,95 | 9,64 | 207.248 | 0 |
2018-09-18 | 10,02 | 10,02 | 7,93 | 8,15 | 136.049 | 0 |
2018-09-17 | 9,37 | 10,28 | 9,15 | 10,02 | 65.084 | 0 |
2018-09-16 | 9,81 | 10,17 | 8,27 | 9,34 | 263.941 | 0 |
2018-09-15 | 10,75 | 11,48 | 8,44 | 10,24 | 155.367 | 0 |
2018-09-14 | 11,36 | 11,69 | 10,51 | 10,74 | 74.612 | 0 |
2018-09-13 | 12,49 | 12,79 | 11,04 | 11,36 | 201.317 | 0 |
2018-09-12 | 13,60 | 13,60 | 11,02 | 12,50 | 206.707 | 0 |
2018-09-11 | 10,31 | 14,90 | 8,40 | 13,60 | 482.084 | 0 |
2018-09-10 | 10,71 | 11,52 | 10,20 | 10,85 | 246.043 | 0 |
2018-09-09 | 13,49 | 13,50 | 9,62 | 10,75 | 410.369 | 0 |
2018-09-08 | 15,98 | 16,11 | 12,27 | 13,50 | 239.849 | 0 |
2018-09-07 | 15,69 | 16,44 | 15,05 | 15,96 | 153.026 | 0 |
2018-09-06 | 16,33 | 16,33 | 14,36 | 15,67 | 175.241 | 0 |
2018-09-05 | 18,24 | 19,90 | 16,31 | 16,31 | 83.260 | 0 |
2018-09-04 | 19,48 | 20,06 | 17,68 | 18,25 | 295.684 | 0 |
2018-09-03 | 21,13 | 21,16 | 18,82 | 19,48 | 140.921 | 0 |
2018-09-02 | 20,35 | 21,13 | 18,47 | 21,12 | 298.419 | 0 |
2018-09-01 | 20,83 | 21,21 | 19,86 | 20,34 | 129.392 | 0 |
2018-08-31 | 21,66 | 21,87 | 18,68 | 20,86 | 305.394 | 0 |
2018-08-30 | 21,99 | 22,06 | 21,56 | 21,66 | 31.285 | 0 |
2018-08-29 | 22,70 | 22,70 | 21,73 | 21,97 | 74.830 | 0 |
2018-08-28 | 22,24 | 23,07 | 21,79 | 22,67 | 67.170 | 0 |
2018-08-27 | 21,17 | 22,71 | 21,10 | 22,28 | 117.172 | 0 |
2018-08-26 | 23,37 | 23,60 | 20,71 | 21,17 | 236.256 | 0 |
2018-08-25 | 23,49 | 24,04 | 23,08 | 23,42 | 46.353 | 0 |
2018-08-24 | 23,36 | 23,69 | 22,77 | 23,49 | 59.834 | 0 |
2018-08-23 | 21,68 | 23,34 | 21,63 | 23,33 | 97.087 | 0 |
2018-08-22 | 22,83 | 24,57 | 21,64 | 21,67 | 210.213 | 0 |
2018-08-21 | 21,97 | 23,78 | 21,78 | 22,86 | 88.076 | 0 |
2018-08-20 | 23,45 | 24,95 | 21,99 | 22,01 | 354.209 | 0 |
2018-08-19 | 23,04 | 23,64 | 22,30 | 23,46 | 237.700 | 0 |
2018-08-18 | 23,35 | 23,69 | 22,33 | 22,56 | 204.384 | 0 |
2018-08-17 | 22,74 | 23,69 | 22,48 | 23,34 | 224.871 | 0 |
2018-08-16 | 22,66 | 23,53 | 22,42 | 22,75 | 173.032 | 0 |
2018-08-15 | 22,57 | 23,97 | 22,13 | 22,68 | 258.718 | 0 |
2018-08-14 | 22,50 | 22,61 | 20,34 | 22,61 | 400.997 | 0 |
2018-08-13 | 22,11 | 23,41 | 21,70 | 22,51 | 89.743 | 0 |
2018-08-12 | 21,26 | 22,46 | 21,07 | 22,14 | 162.448 | 0 |
2018-08-11 | 21,12 | 22,51 | 20,59 | 21,37 | 119.257 | 0 |
2018-08-10 | 22,91 | 23,45 | 20,60 | 21,14 | 215.461 | 0 |
2018-08-09 | 22,58 | 23,62 | 21,10 | 22,91 | 298.681 | 0 |
2018-08-08 | 24,53 | 24,64 | 21,83 | 22,57 | 479.625 | 0 |
2018-08-07 | 24,96 | 27,65 | 24,13 | 24,53 | 849.588 | 0 |
2018-08-06 | 23,62 | 25,06 | 22,14 | 24,97 | 464.254 | 0 |
2018-08-05 | 24,33 | 24,50 | 22,38 | 23,62 | 239.351 | 0 |
2018-08-04 | 26,30 | 26,85 | 23,04 | 24,33 | 385.295 | 0 |
2018-08-03 | 27,67 | 27,67 | 25,08 | 26,28 | 388.745 | 0 |
2018-08-02 | 25,65 | 27,88 | 25,59 | 27,67 | 215.761 | 0 |
2018-08-01 | 26,18 | 26,18 | 24,17 | 25,62 | 234.301 | 0 |
2018-07-31 | 27,85 | 27,85 | 23,98 | 26,15 | 267.723 | 0 |
2018-07-30 | 30,03 | 30,04 | 26,13 | 27,85 | 430.480 | 0 |
2018-07-29 | 29,99 | 30,47 | 28,33 | 30,00 | 261.215 | 0 |
2018-07-28 | 29,16 | 30,21 | 27,77 | 29,96 | 984.731 | 0 |
2018-07-27 | 28,54 | 29,76 | 23,72 | 28,57 | 475.875 | 0 |
2018-07-26 | 29,15 | 30,52 | 27,55 | 28,55 | 506.564 | 0 |
2018-07-25 | 28,67 | 30,83 | 27,04 | 29,18 | 658.403 | 0 |
2018-07-24 | 21,81 | 30,28 | 21,77 | 28,89 | 716.844 | 0 |
2018-07-23 | 20,56 | 21,98 | 20,52 | 21,81 | 170.949 | 0 |
2018-07-22 | 20,06 | 21,18 | 19,93 | 20,73 | 176.972 | 0 |
2018-07-21 | 20,53 | 20,69 | 19,62 | 20,07 | 114.258 | 0 |
2018-07-20 | 20,85 | 21,41 | 19,21 | 20,53 | 364.053 | 0 |
2018-07-19 | 20,61 | 21,21 | 19,28 | 20,84 | 216.124 | 0 |
2018-07-18 | 19,70 | 20,94 | 18,59 | 20,62 | 278.521 | 0 |
2018-07-17 | 17,88 | 20,01 | 17,53 | 19,71 | 191.254 | 0 |
2018-07-16 | 17,10 | 18,16 | 16,87 | 18,16 | 108.102 | 0 |
2018-07-15 | 16,52 | 17,18 | 16,19 | 17,07 | 47.820 | 0 |
2018-07-14 | 16,53 | 16,81 | 15,55 | 16,52 | 178.065 | 0 |
2018-07-13 | 16,45 | 16,64 | 15,63 | 16,56 | 278.640 | 0 |
2018-07-12 | 17,07 | 17,61 | 16,15 | 16,53 | 110.157 | 0 |
2018-07-11 | 18,18 | 18,38 | 16,47 | 17,07 | 325.299 | 0 |
2018-07-10 | 16,76 | 19,48 | 16,76 | 18,01 | 340.297 | 0 |
2018-07-09 | 17,24 | 17,32 | 16,71 | 16,77 | 167.650 | 0 |
2018-07-08 | 16,96 | 17,42 | 16,74 | 17,24 | 107.252 | 0 |
2018-07-07 | 17,03 | 17,60 | 16,30 | 16,99 | 216.383 | 0 |
2018-07-06 | 16,99 | 17,11 | 16,21 | 17,11 | 63.655 | 0 |
2018-07-05 | 16,45 | 17,50 | 15,81 | 16,99 | 200.783 | 0 |
2018-07-04 | 17,56 | 18,06 | 16,42 | 16,42 | 172.492 | 0 |
2018-07-03 | 17,16 | 18,11 | 17,07 | 17,56 | 44.987 | 0 |
2018-07-02 | 16,96 | 18,58 | 16,49 | 17,25 | 130.096 | 0 |
2018-07-01 | 18,97 | 19,08 | 16,51 | 16,95 | 115.278 | 0 |
2018-06-30 | 16,74 | 19,90 | 16,61 | 18,99 | 273.187 | 0 |
2018-06-29 | 15,85 | 16,89 | 15,34 | 16,74 | 145.816 | 0 |
2018-06-28 | 17,17 | 17,23 | 15,82 | 15,85 | 149.172 | 0 |
2018-06-27 | 17,75 | 18,20 | 16,85 | 17,17 | 134.198 | 0 |
2018-06-26 | 17,99 | 18,55 | 17,21 | 17,76 | 122.275 | 0 |
2018-06-25 | 17,22 | 18,74 | 17,17 | 17,99 | 72.287 | 0 |
2018-06-24 | 18,64 | 18,98 | 16,18 | 17,26 | 244.891 | 0 |
2018-06-23 | 18,28 | 19,47 | 18,25 | 18,64 | 91.238 | 0 |
2018-06-22 | 21,69 | 21,81 | 18,21 | 18,28 | 99.522 | 0 |
2018-06-21 | 21,94 | 22,58 | 20,14 | 21,71 | 290.440 | 0 |
2018-06-20 | 21,95 | 22,72 | 20,52 | 21,94 | 123.832 | 0 |
2018-06-19 | 20,86 | 22,96 | 19,49 | 21,94 | 335.534 | 0 |
2018-06-18 | 20,40 | 21,16 | 18,65 | 20,87 | 286.287 | 0 |
2018-06-17 | 19,33 | 20,70 | 19,32 | 20,47 | 72.691 | 0 |
2018-06-16 | 19,91 | 20,61 | 18,05 | 19,28 | 150.205 | 0 |
2018-06-15 | 21,59 | 21,68 | 18,38 | 19,66 | 198.189 | 0 |
2018-06-14 | 19,40 | 21,71 | 18,59 | 21,63 | 207.212 | 0 |
2018-06-13 | 20,47 | 21,75 | 18,27 | 19,41 | 140.386 | 0 |
2018-06-12 | 19,98 | 23,74 | 19,05 | 21,60 | 435.826 | 0 |
2018-06-11 | 19,95 | 24,04 | 19,30 | 21,71 | 471.558 | 0 |
2018-06-10 | 26,42 | 26,42 | 18,09 | 19,92 | 729.406 | 0 |
2018-06-09 | 30,04 | 30,25 | 26,39 | 26,39 | 306.648 | 0 |
2018-06-08 | 26,89 | 33,62 | 26,78 | 30,06 | 596.053 | 0 |
2018-06-07 | 23,35 | 26,94 | 23,35 | 26,87 | 286.072 | 0 |
2018-06-06 | 23,25 | 23,71 | 21,33 | 23,33 | 355.188 | 0 |
2018-06-05 | 20,91 | 24,25 | 19,70 | 23,26 | 273.830 | 0 |
2018-06-04 | 21,35 | 22,44 | 19,74 | 20,90 | 242.318 | 0 |
2018-06-03 | 20,92 | 21,40 | 20,22 | 21,34 | 103.774 | 0 |
2018-06-02 | 20,29 | 21,43 | 19,64 | 20,91 | 127.384 | 0 |
2018-06-01 | 19,25 | 20,35 | 18,50 | 20,30 | 172.199 | 0 |
2018-05-31 | 17,64 | 20,41 | 17,31 | 19,09 | 282.868 | 0 |
2018-05-30 | 18,27 | 18,48 | 17,04 | 17,65 | 254.607 | 0 |
2018-05-29 | 17,85 | 18,30 | 17,08 | 18,26 | 124.748 | 0 |
2018-05-28 | 18,88 | 18,88 | 17,39 | 17,85 | 86.985 | 0 |
2018-05-27 | 18,46 | 19,01 | 18,00 | 18,87 | 201.439 | 0 |
2018-05-26 | 19,04 | 19,82 | 18,43 | 18,45 | 78.231 | 0 |
2018-05-25 | 19,50 | 20,31 | 18,55 | 19,07 | 117.130 | 0 |
2018-05-24 | 18,05 | 20,78 | 17,98 | 19,46 | 304.119 | 0 |
2018-05-23 | 20,01 | 20,87 | 17,49 | 18,47 | 483.322 | 0 |
2018-05-22 | 15,97 | 26,24 | 15,77 | 20,11 | 474.547 | 0 |
2018-05-21 | 16,71 | 17,19 | 15,89 | 15,98 | 93.176 | 0 |
2018-05-20 | 17,03 | 17,24 | 15,74 | 16,69 | 111.387 | 0 |
2018-05-19 | 16,48 | 17,32 | 15,57 | 17,01 | 151.751 | 0 |
2018-05-18 | 16,96 | 17,85 | 15,53 | 16,48 | 201.996 | 0 |
2018-05-17 | 20,20 | 20,35 | 16,62 | 16,95 | 235.668 | 0 |
2018-05-16 | 15,70 | 20,19 | 15,22 | 18,79 | 340.043 | 0 |
2018-05-15 | 17,76 | 18,78 | 15,42 | 15,71 | 139.556 | 0 |
2018-05-14 | 19,54 | 19,59 | 16,71 | 17,79 | 174.500 | 0 |
2018-05-13 | 17,82 | 20,26 | 17,78 | 19,55 | 157.617 | 0 |
2018-05-12 | 19,31 | 21,47 | 17,43 | 17,79 | 295.371 | 0 |
2018-05-11 | 19,88 | 21,50 | 17,82 | 19,37 | 349.023 | 0 |
2018-05-10 | 15,83 | 24,22 | 15,83 | 19,06 | 693.031 | 0 |
2018-05-09 | 29,44 | 30,01 | 15,80 | 15,84 | 1.047.360 | 0 |
2018-05-08 | 28,10 | 32,21 | 26,61 | 29,48 | 870.672 | 0 |
2018-05-07 | 29,55 | 29,57 | 26,89 | 28,04 | 489.038 | 0 |
2018-05-06 | 30,47 | 30,75 | 25,63 | 29,53 | 427.186 | 0 |
2018-05-05 | 30,14 | 34,73 | 24,52 | 30,45 | 598.268 | 0 |
2018-05-04 | 32,49 | 33,87 | 28,98 | 30,16 | 227.598 | 0 |
2018-05-03 | 27,20 | 35,98 | 27,15 | 32,50 | 833.829 | 0 |
2018-05-02 | 21,25 | 27,42 | 21,24 | 27,20 | 1.085.610 | 0 |
2018-05-01 | 21,25 | 21,44 | 19,17 | 21,29 | 334.882 | 0 |
2018-04-30 | 20,59 | 21,88 | 18,90 | 21,24 | 302.687 | 0 |
2018-04-29 | 18,69 | 20,76 | 16,93 | 20,58 | 418.118 | 0 |
2018-04-28 | 14,69 | 18,74 | 14,47 | 18,70 | 256.219 | 0 |
2018-04-27 | 16,83 | 16,89 | 14,34 | 14,74 | 295.695 | 0 |
2018-04-26 | 16,31 | 16,95 | 15,73 | 16,80 | 296.746 | 0 |
2018-04-25 | 17,84 | 19,46 | 15,83 | 16,17 | 402.295 | 0 |
2018-04-24 | 16,33 | 18,45 | 16,07 | 17,97 | 290.471 | 0 |
2018-04-23 | 17,09 | 17,16 | 15,88 | 16,32 | 164.090 | 0 |
2018-04-22 | 18,39 | 18,39 | 16,08 | 16,37 | 211.286 | 0 |
2018-04-21 | 17,24 | 18,52 | 17,20 | 18,39 | 153.587 | 0 |
2018-04-20 | 17,36 | 17,86 | 16,39 | 17,24 | 225.408 | 0 |
2018-04-19 | 16,41 | 17,77 | 16,30 | 17,35 | 215.365 | 0 |
2018-04-18 | 16,33 | 17,82 | 15,83 | 16,40 | 196.158 | 0 |
2018-04-17 | 16,98 | 17,00 | 15,39 | 16,31 | 215.484 | 0 |
2018-04-16 | 19,19 | 19,30 | 15,20 | 17,26 | 246.036 | 0 |
2018-04-15 | 18,40 | 20,76 | 16,65 | 19,19 | 465.593 | 0 |
2018-04-14 | 19,67 | 21,13 | 18,34 | 18,38 | 259.108 | 0 |
2018-04-13 | 16,62 | 22,61 | 16,48 | 19,67 | 507.568 | 0 |
2018-04-12 | 11,45 | 16,45 | 11,33 | 15,86 | 379.225 | 0 |
2018-04-11 | 11,47 | 11,57 | 10,69 | 11,48 | 178.363 | 0 |
2018-04-10 | 11,47 | 11,50 | 10,65 | 11,33 | 193.817 | 0 |
2018-04-09 | 11,23 | 12,45 | 10,76 | 11,46 | 184.117 | 0 |
2018-04-08 | 12,43 | 13,97 | 11,13 | 11,21 | 308.465 | 0 |
2018-04-07 | 8,61 | 12,99 | 7,84 | 12,42 | 480.855 | 0 |
2018-04-06 | 10,16 | 10,69 | 8,46 | 8,60 | 191.977 | 0 |
2018-04-05 | 12,16 | 12,20 | 10,06 | 10,22 | 139.155 | 0 |
2018-04-04 | 13,72 | 13,95 | 10,31 | 12,15 | 188.177 | 0 |
2018-04-03 | 13,68 | 13,88 | 11,35 | 13,43 | 154.999 | 0 |
2018-04-02 | 11,60 | 14,80 | 6,90 | 13,67 | 458.940 | 0 |
2018-04-01 | 15,25 | 15,46 | 10,80 | 11,55 | 221.590 | 0 |
2018-03-31 | 14,58 | 16,28 | 13,93 | 15,25 | 174.934 | 0 |
2018-03-30 | 14,90 | 16,83 | 14,18 | 15,97 | 301.338 | 0 |
2018-03-29 | 20,65 | 22,77 | 14,80 | 14,93 | 312.287 | 0 |
2018-03-28 | 19,03 | 25,72 | 12,04 | 20,62 | 641.701 | 0 |
2018-03-27 | 21,65 | 22,13 | 18,18 | 19,04 | 244.541 | 0 |
2018-03-26 | 22,96 | 23,16 | 20,25 | 21,68 | 170.132 | 0 |
2018-03-25 | 22,45 | 23,57 | 22,15 | 22,97 | 105.821 | 0 |
2018-03-23 | 25,41 | 25,41 | 21,94 | 23,30 | 295.933 | 0 |
2018-03-22 | 28,91 | 29,35 | 23,55 | 25,41 | 353.973 | 0 |
2018-03-21 | 30,27 | 31,64 | 26,77 | 28,96 | 347.445 | 0 |
2018-03-20 | 29,32 | 30,64 | 28,04 | 30,22 | 57.467 | 0 |
2018-03-19 | 26,77 | 30,20 | 26,77 | 29,00 | 220.744 | 0 |
2018-03-18 | 24,30 | 26,94 | 23,02 | 26,89 | 137.855 | 0 |
2018-03-17 | 29,05 | 29,05 | 23,87 | 24,36 | 172.783 | 0 |
2018-03-16 | 25,61 | 30,14 | 24,13 | 29,01 | 226.083 | 0 |
2018-03-15 | 32,01 | 32,77 | 24,52 | 25,62 | 547.107 | 0 |
2018-03-14 | 33,85 | 36,22 | 31,34 | 32,02 | 183.568 | 0 |
2018-03-13 | 34,44 | 34,65 | 29,62 | 33,85 | 648.591 | 0 |
2018-03-12 | 34,78 | 37,49 | 33,31 | 34,64 | 119.439 | 0 |
2018-03-11 | 34,22 | 37,93 | 29,78 | 37,34 | 381.870 | 0 |
2018-03-10 | 36,67 | 38,47 | 32,84 | 34,34 | 105.827 | 0 |
2018-03-09 | 35,17 | 39,68 | 30,56 | 36,65 | 398.046 | 0 |
2018-03-08 | 41,94 | 44,20 | 36,92 | 38,44 | 146.445 | 0 |
2018-03-07 | 46,52 | 48,96 | 40,66 | 41,80 | 282.602 | 0 |
2018-03-06 | 49,47 | 52,35 | 45,69 | 46,58 | 148.516 | 0 |
2018-03-05 | 51,74 | 55,54 | 45,99 | 49,61 | 460.708 | 0 |
2018-03-04 | 55,94 | 55,97 | 51,35 | 51,78 | 129.245 | 0 |
2018-03-03 | 56,76 | 62,84 | 51,11 | 56,04 | 162.923 | 0 |
2018-03-02 | 54,51 | 63,00 | 52,46 | 56,83 | 31.652 | 0 |
2018-03-01 | 52,66 | 55,31 | 48,88 | 54,66 | 167.587 | 0 |
2018-02-28 | 57,27 | 58,46 | 51,71 | 52,58 | 288.311 | 0 |
2018-02-27 | 56,36 | 59,34 | 54,44 | 57,34 | 312.118 | 0 |
2018-02-24 | 59,86 | 61,94 | 57,17 | 57,85 | 3.389.550 | 0 |
2018-02-23 | 56,90 | 61,10 | 55,11 | 59,94 | 3.511.850 | 0 |
2018-02-22 | 61,09 | 63,26 | 55,69 | 56,96 | 3.337.050 | 0 |
2018-02-21 | 66,15 | 66,28 | 52,86 | 61,15 | 3.583.010 | 0 |
2018-02-20 | 65,91 | 69,33 | 64,90 | 66,24 | 3.880.690 | 0 |
2018-02-19 | 62,45 | 68,13 | 62,44 | 65,85 | 3.858.080 | 0 |
2018-02-18 | 63,11 | 69,56 | 58,56 | 65,64 | 3.845.790 | 0 |
2018-02-17 | 56,68 | 63,29 | 55,41 | 62,92 | 3.686.260 | 0 |
2018-02-16 | 57,40 | 57,89 | 52,70 | 56,69 | 3.321.350 | 0 |
2018-02-15 | 51,16 | 57,72 | 46,13 | 57,65 | 3.377.660 | 0 |
2018-02-14 | 44,25 | 51,13 | 41,23 | 47,37 | 2.775.260 | 0 |
2018-02-13 | 47,60 | 47,82 | 38,22 | 44,38 | 2.600.390 | 0 |
2018-02-12 | 44,58 | 48,34 | 42,90 | 47,52 | 2.783.880 | 0 |
2018-02-11 | 46,19 | 49,50 | 39,23 | 44,29 | 2.595.180 | 0 |
2018-02-10 | 58,13 | 58,34 | 45,00 | 46,23 | 2.708.300 | 0 |
2018-02-09 | 55,30 | 59,12 | 49,23 | 58,08 | 3.403.120 | 0 |
2018-02-08 | 53,01 | 59,13 | 51,70 | 55,13 | 3.230.060 | 0 |
2018-02-07 | 50,10 | 58,58 | 43,87 | 53,22 | 3.118.320 | 0 |
2018-02-06 | 34,70 | 51,72 | 29,91 | 50,60 | 2.964.740 | 0 |
2018-02-05 | 40,64 | 41,28 | 31,87 | 34,66 | 2.075.250 | 0 |
2018-02-04 | 43,99 | 44,65 | 36,11 | 41,03 | 2.404.120 | 0 |
2018-02-03 | 41,83 | 45,19 | 37,44 | 43,97 | 2.576.230 | 0 |
2018-02-02 | 44,50 | 44,50 | 32,54 | 41,69 | 2.442.560 | 0 |
2018-02-01 | 50,64 | 51,10 | 37,52 | 44,59 | 2.612.560 | 0 |
2018-01-31 | 48,80 | 50,52 | 38,94 | 50,52 | 2.959.920 | 0 |
2018-01-30 | 50,77 | 55,86 | 47,31 | 48,73 | 2.854.810 | 0 |
2018-01-29 | 59,14 | 59,90 | 49,43 | 55,76 | 3.266.720 | 0 |
2018-01-28 | 52,98 | 60,89 | 52,98 | 59,19 | 3.468.020 | 0 |
2018-01-27 | 47,84 | 58,98 | 47,13 | 52,71 | 3.088.010 | 0 |
2018-01-26 | 57,36 | 59,39 | 41,91 | 47,87 | 2.804.800 | 0 |
2018-01-25 | 61,62 | 65,29 | 33,39 | 57,51 | 3.369.730 | 0 |
2018-01-24 | 67,97 | 69,60 | 57,18 | 60,63 | 3.552.080 | 0 |
Market | Last Price | Last Volume | Last Volume Total | Volume 24H | Volume 24H Total |
---|