BITBTC

$3 698,56 USD (4,42%)

0,90472579 BTC

bitBTC
Market Cap $164 390 USD / 14 BTC
Volume (24h) $184 USD / 0 BTC
Circulating Supply 44 BITBTC
Max Supply 0 BITBTC
Date Open High Low Close Volume Market Cap
2018-12-21 3.643,69 3.726,98 3.551,93 3.698,56 184 164.390
2018-12-20 3.381,36 3.646,62 3.363,61 3.646,62 181 162.082
2018-12-19 3.381,59 3.586,44 3.066,93 3.391,15 639 150.727
2018-12-18 3.003,75 3.382,50 2.862,64 3.382,50 87 150.343
2018-12-17 3.044,47 3.081,39 2.601,34 3.004,74 19 133.552
2018-12-16 3.082,94 3.188,61 3.009,23 3.040,18 2 135.127
2018-12-15 2.969,91 3.096,75 2.802,54 3.093,48 75 137.496
2018-12-14 2.907,13 3.080,49 2.875,98 2.978,56 90 132.389
2018-12-13 3.180,52 3.213,35 2.885,45 2.901,93 99 128.983
2018-12-12 3.250,39 3.431,24 3.144,84 3.164,64 524 140.659
2018-12-11 3.435,19 3.436,20 3.188,68 3.253,10 113 144.591
2018-12-10 3.554,30 3.596,90 3.402,19 3.442,04 68 152.989
2018-12-09 3.468,00 3.658,63 3.439,03 3.551,79 106 157.867
2018-12-08 3.260,04 3.543,54 3.259,08 3.485,60 79 154.925
2018-12-07 3.118,61 4.015,10 2.904,88 3.252,09 612 144.546
2018-12-06 3.454,70 3.643,55 3.129,61 3.129,61 87 139.102
2018-12-05 3.789,42 3.793,54 3.454,26 3.454,26 94 153.532
2018-12-04 3.996,53 4.133,68 3.778,90 3.789,63 8 168.438
2018-12-03 4.255,17 4.270,59 3.676,57 3.998,50 92 177.722
2018-12-02 4.218,68 4.326,77 4.057,73 4.255,30 422 189.136
2018-12-01 3.823,19 4.307,44 3.793,01 4.225,54 4 187.814
2018-11-30 4.240,29 4.432,25 3.792,24 3.816,55 29 169.635
2018-11-29 4.157,72 4.588,44 3.977,13 4.239,62 50 188.439
2018-11-28 3.748,30 4.296,96 3.738,91 4.162,35 9 185.005
2018-11-27 3.707,17 3.773,83 3.630,54 3.743,76 64 166.400
2018-11-26 3.896,93 4.142,29 3.610,47 3.717,29 64 165.223
2018-11-25 4.021,44 4.021,44 3.699,40 3.895,34 2.525 173.137
2018-11-24 4.220,31 4.302,51 3.689,07 4.025,56 5.501 178.925
2018-11-23 4.006,38 4.527,17 3.854,88 4.221,83 220 187.649
2018-11-22 4.557,92 4.575,40 4.005,41 4.025,14 322 178.906
2018-11-20 4.773,79 4.855,49 4.283,62 4.467,12 0 198.551
2018-11-19 4.462,08 5.064,70 4.452,43 4.788,25 1.103 212.824
2018-11-15 5.415,66 5.448,35 4.960,55 5.332,99 266 237.036
2018-11-13 6.338,43 6.363,71 6.101,46 6.168,98 126 274.194
2018-11-12 6.393,29 6.485,34 6.312,48 6.327,65 233 281.246
2018-11-11 6.319,00 6.456,19 6.207,68 6.393,61 44 284.178
2018-11-10 6.192,53 6.405,53 6.178,52 6.319,91 1.519 280.902
2018-11-09 6.141,63 6.288,38 6.115,21 6.190,75 335 275.161
2018-11-08 6.470,93 6.483,26 6.129,78 6.151,45 24 273.415
2018-11-07 6.446,18 6.562,56 6.433,42 6.445,44 16 286.482
2018-11-06 6.560,36 6.622,44 6.259,02 6.436,45 408 286.082
2018-11-05 6.474,76 6.720,47 6.370,19 6.575,17 652 293.442
2018-11-04 6.388,09 6.450,68 6.332,98 6.450,68 882 289.528
2018-11-03 6.360,02 6.388,09 6.240,99 6.388,09 2.095 286.718
2018-11-02 6.404,28 6.431,16 6.350,43 6.360,02 464 285.460
2018-11-01 6.371,28 6.542,65 6.236,69 6.404,28 369 287.446
2018-10-31 6.268,98 6.377,87 6.244,17 6.371,28 1.186 285.965
2018-10-30 6.455,01 6.513,45 6.024,90 6.261,20 83 281.025
2018-10-29 6.553,93 6.599,92 5.843,77 6.458,62 274 289.885
2018-10-28 6.018,37 6.585,52 5.997,34 6.558,31 75 294.360
2018-10-27 6.539,58 6.544,65 5.911,81 6.018,81 571 270.145
2018-10-26 5.850,88 6.544,32 5.780,76 6.539,94 738 293.536
2018-10-25 6.504,74 6.566,89 5.837,38 5.854,69 491 262.779
2018-10-24 6.385,11 6.550,87 5.714,18 6.497,19 3 291.617
2018-10-23 6.513,26 6.554,79 6.277,86 6.378,67 164 286.297
2018-10-22 6.686,06 6.693,11 6.360,02 6.530,26 101 293.101
2018-10-21 6.503,38 6.772,96 6.469,03 6.691,00 0 300.316
2018-10-20 5.992,69 6.529,82 5.769,92 6.476,67 10 290.696
2018-10-19 6.347,10 6.382,20 5.963,09 5.979,79 48 268.394
2018-10-18 6.473,43 6.561,80 6.286,67 6.331,75 131 284.191
2018-10-17 6.295,81 6.669,97 6.229,00 6.504,00 1 291.922
2018-10-16 6.547,89 6.680,25 6.249,52 6.297,92 286 282.673
2018-10-15 6.322,88 6.931,58 5.947,59 6.552,90 499 294.117
2018-10-14 6.463,24 6.577,37 6.308,31 6.311,47 0 283.999
2018-10-13 6.040,18 6.560,76 6.017,16 6.451,75 61 290.311
2018-10-12 5.909,06 6.167,52 5.909,06 6.036,19 107 271.612
2018-10-11 6.146,23 6.273,28 5.860,07 5.918,06 2.042 266.297
2018-10-10 6.569,85 6.570,43 6.131,69 6.141,33 1.262 276.343
2018-10-09 6.736,19 6.801,31 6.530,18 6.568,65 45 295.571
2018-10-08 6.874,55 6.901,12 6.583,74 6.731,53 760 302.901
2018-10-07 6.470,05 6.888,53 6.468,39 6.882,85 1 309.710
2018-10-06 6.589,62 6.622,80 6.455,19 6.476,90 123 291.443
2018-10-05 6.702,37 6.760,18 6.021,42 6.571,68 9 295.708
2018-10-04 6.417,67 6.852,47 5.895,48 6.692,06 942 301.125
2018-10-03 6.498,94 6.542,94 6.268,85 6.428,09 3 289.246
2018-10-02 5.894,93 6.631,52 5.894,93 6.501,19 1.025 292.540
2018-10-01 6.707,05 6.737,55 5.864,44 5.897,28 456 265.365
2018-09-30 6.718,54 6.818,11 6.630,18 6.712,35 9 302.041
2018-09-29 6.013,75 6.761,23 5.915,37 6.718,54 20 302.320
2018-09-28 6.270,70 6.332,07 5.998,78 6.024,57 301 271.093
2018-09-27 6.183,21 6.868,25 5.917,44 6.265,14 33 281.918
2018-09-26 6.325,25 6.905,40 6.184,96 6.188,53 1 278.471
2018-09-25 6.230,74 6.418,84 6.009,07 6.332,79 769 284.962
2018-09-24 7.023,82 7.047,49 6.123,86 6.229,66 50 315.448
2018-09-23 7.015,61 7.152,45 6.582,15 7.033,48 18 356.150
2018-09-22 6.978,48 7.033,40 6.571,56 7.015,79 599 355.254
2018-09-21 6.409,52 6.983,57 6.387,34 6.968,53 93 352.861
2018-09-20 6.348,48 6.477,46 6.065,70 6.410,05 780 324.630
2018-09-19 6.373,60 6.375,71 6.121,76 6.346,42 318 321.470
2018-09-18 6.461,87 6.578,09 6.150,07 6.376,73 151 323.006
2018-09-17 7.039,49 7.103,07 6.110,26 6.456,10 1.186 327.026
2018-09-16 6.575,43 7.077,41 6.385,98 7.037,81 406 356.492
2018-09-15 6.526,44 6.835,96 6.432,69 6.577,89 961 333.195
2018-09-14 6.194,42 6.596,20 6.126,41 6.524,99 6.266 330.516
2018-09-13 5.902,67 6.196,79 5.902,67 6.191,18 5.947 313.607
2018-09-12 5.776,29 5.961,05 5.771,75 5.907,20 5.676 299.222
2018-09-11 5.994,57 6.052,53 5.692,73 5.773,32 5.551 292.440
2018-09-10 6.088,28 6.166,67 5.953,15 5.993,99 5.759 303.618
2018-09-09 5.995,03 6.175,68 5.974,71 6.092,15 5.853 308.590
2018-09-08 6.228,56 6.250,72 5.927,14 5.998,52 5.763 303.848
2018-09-07 6.240,81 6.295,71 6.165,97 6.221,33 5.977 315.134
2018-09-06 6.362,92 6.459,04 6.106,74 6.235,76 5.990 315.865
2018-09-05 7.397,98 7.480,70 6.360,35 6.360,35 3.924 322.176
2018-09-04 7.434,95 7.590,67 7.345,93 7.401,84 50 374.931
2018-09-03 7.460,37 7.512,77 6.517,59 7.436,52 3.930 376.688
2018-09-02 7.077,39 7.644,93 6.811,09 7.464,81 774 378.121
2018-09-01 7.177,96 7.665,48 6.772,32 7.074,31 1.038 358.341
2018-08-31 6.530,21 7.200,33 6.515,54 7.181,46 553 363.768
2018-08-30 6.589,96 6.605,71 6.332,32 6.533,74 775 330.959
2018-08-29 6.928,98 6.933,27 6.070,39 6.587,85 66 333.700
2018-08-28 6.868,24 7.315,18 6.772,34 6.930,37 2.018 351.049
2018-08-27 6.605,16 6.859,28 6.496,02 6.859,28 391 347.449
2018-08-26 6.631,10 6.687,21 6.557,10 6.581,77 262 333.392
2018-08-25 6.608,65 6.770,10 6.523,01 6.623,60 648 335.511
2018-08-24 6.065,33 6.628,12 5.772,90 6.618,06 689 335.230
2018-08-23 6.107,45 6.231,90 5.714,53 6.080,67 562 308.009
2018-08-22 5.760,46 6.516,79 5.739,33 6.102,63 309 309.121
2018-08-21 4.747,05 6.176,67 4.714,12 5.759,18 7.859 291.745
2018-08-20 6.041,39 6.126,66 4.728,86 4.728,86 1.068 240.645
2018-08-19 5.841,52 6.159,10 5.734,26 6.044,97 340 307.620
2018-08-18 6.268,48 6.290,85 5.390,46 5.839,33 443 297.155
2018-08-17 5.257,41 6.258,74 5.253,94 6.245,01 695 317.800
2018-08-16 5.257,45 5.436,98 4.910,87 5.248,70 692 267.099
2018-08-15 4.859,81 5.593,28 4.805,17 5.266,08 2.256 267.983
2018-08-14 5.514,58 6.131,44 4.562,09 4.860,15 8.205 247.347
2018-08-13 6.015,39 6.344,35 5.508,60 5.513,94 999 281.232
2018-08-12 5.874,03 6.049,60 5.309,50 6.009,44 3.113 306.504
2018-08-11 5.828,79 6.058,77 5.665,98 5.891,67 250 300.573
2018-08-10 6.202,76 6.557,41 5.812,05 5.822,05 1.112 297.020
2018-08-09 6.096,86 6.729,65 6.074,80 6.208,38 2.290 316.730
2018-08-08 7.299,27 7.317,49 5.631,60 6.098,47 5.503 311.123
2018-08-07 6.985,69 7.676,14 6.957,27 7.303,65 100 372.607
2018-08-06 7.751,99 7.818,11 6.887,38 6.990,01 74 356.606
2018-08-05 7.563,10 7.806,77 7.252,27 7.740,93 0 394.915
2018-08-04 7.610,12 7.610,12 7.090,23 7.546,23 727 384.982
2018-08-03 7.611,61 7.618,69 7.587,40 7.618,69 1.803 388.679
2018-08-01 7.848,30 7.853,28 7.624,07 7.748,42 1.834 395.297
2018-07-31 7.864,51 7.916,63 7.558,48 7.860,61 1.860 401.021
2018-07-30 8.847,32 8.868,86 7.660,04 7.862,02 245 401.093
2018-07-29 8.269,61 8.901,79 8.247,86 8.861,57 0 452.086
2018-07-28 8.962,34 9.089,63 8.212,77 8.249,73 1.110 420.872
2018-07-27 8.213,59 9.071,42 7.924,15 8.953,17 298 456.759
2018-07-26 8.407,37 9.027,74 8.163,40 8.222,23 158 419.894
2018-07-25 8.767,42 8.926,88 8.201,51 8.397,73 579 428.856
2018-07-24 8.178,63 8.782,14 8.120,62 8.745,83 484 446.633
2018-07-23 8.338,49 8.375,95 8.180,45 8.180,45 773 417.760
2018-07-22 8.288,92 8.365,38 8.242,58 8.344,91 46 426.159
2018-07-21 8.339,72 8.344,53 8.107,77 8.279,55 0 422.821
2018-07-20 8.516,50 8.920,54 7.980,26 8.260,11 173 421.828
2018-07-19 8.709,61 8.767,47 7.993,45 8.498,47 1.581 434.217
2018-07-18 8.425,84 8.810,45 8.170,51 8.725,11 1.370 445.797
2018-07-17 7.722,21 8.522,20 7.449,45 8.422,27 3.343 431.286
2018-07-16 7.358,17 7.817,78 7.100,61 7.710,26 7.859 396.775
2018-07-15 6.998,91 7.438,32 6.704,45 7.348,33 2.615 383.052
2018-07-14 7.028,37 7.122,23 6.599,11 6.993,23 29 364.541
2018-07-13 6.947,48 7.062,61 6.511,49 7.031,64 384 366.543
2018-07-12 6.929,13 6.995,54 6.706,98 6.936,86 150 361.603
2018-07-11 6.826,48 7.453,53 6.826,05 6.919,28 206 360.686
2018-07-10 7.436,60 7.514,13 6.824,17 6.824,17 332 355.728
2018-07-08 8.021,07 8.221,83 7.997,97 8.186,16 1.271 426.726
2018-07-07 7.487,32 8.011,99 7.196,30 7.993,44 1.241 416.680
2018-07-06 7.242,68 7.896,48 6.804,16 7.505,25 9.177 391.231
2018-07-05 7.331,05 7.506,66 6.683,75 7.223,79 822 376.560
2018-07-04 6.939,51 7.514,27 6.755,02 7.304,49 674 380.766
2018-07-03 7.050,26 9.351,91 6.842,84 6.948,15 616 362.191
2018-07-02 6.270,10 7.067,56 6.149,26 7.038,15 266 366.883
2018-07-01 6.318,80 6.463,97 6.097,05 6.285,13 117 327.629
2018-06-30 6.336,78 6.574,53 6.062,26 6.284,03 44 327.572
2018-06-29 5.903,26 6.414,05 5.620,96 6.330,79 1.119 330.010
2018-06-28 5.960,32 6.282,96 5.843,69 5.891,51 128 307.111
2018-06-27 6.127,17 6.209,14 5.873,30 5.980,34 57 311.741
2018-06-26 6.123,41 6.416,17 6.055,11 6.145,26 355 320.338
2018-06-25 6.130,98 6.435,08 6.007,52 6.123,41 1.150 319.199
2018-06-24 6.314,34 6.354,68 5.502,06 6.124,54 4.950 319.258
2018-06-23 6.714,61 6.733,51 5.998,80 6.336,14 214 330.288
2018-06-22 7.147,90 7.209,37 6.269,24 6.721,77 5.985 350.390
2018-06-21 7.334,57 7.355,20 7.076,40 7.167,40 1 373.620
2018-06-20 7.143,48 7.371,72 6.935,70 7.336,00 204 382.409
2018-06-19 7.124,37 7.193,14 7.014,34 7.150,42 277 372.735
2018-06-18 6.903,16 7.298,20 6.666,71 7.125,18 842 371.419
2018-06-17 6.726,06 7.003,93 6.671,26 6.905,20 31 359.952
2018-06-16 6.537,08 6.890,33 5.972,25 6.734,30 139 351.044
2018-06-15 7.234,76 7.234,76 6.508,54 6.534,03 280 340.604
2018-06-14 6.865,83 7.406,34 6.759,81 7.223,04 169 376.520
2018-06-13 7.217,91 7.374,96 6.366,12 6.837,21 12.215 356.408
2018-06-12 8.196,34 8.196,34 6.175,72 7.140,89 999 372.238
2018-06-11 7.830,60 8.339,36 7.051,05 8.246,74 396.861 429.884
2018-06-10 8.447,52 8.467,40 7.428,67 7.817,85 5.948 403.411
2018-06-09 8.965,88 8.965,88 8.331,28 8.527,29 353 436.100
2018-06-08 8.762,96 9.093,86 8.331,05 8.975,21 908 459.030
2018-06-07 8.648,81 8.999,88 7.239,65 8.723,46 284 446.154
2018-06-06 9.164,80 9.559,79 8.643,98 8.660,19 4.655 442.934
2018-06-05 7.977,30 9.151,07 7.599,00 9.122,65 1.990 464.719
2018-06-04 8.302,75 8.416,24 7.905,05 7.969,78 1.497 409.471
2018-06-03 8.960,05 9.476,01 7.845,88 8.299,61 1.551 426.417
2018-06-02 8.905,43 8.979,16 8.371,89 8.958,70 874 461.386
2018-06-01 8.172,74 8.980,52 8.172,74 8.913,63 426 459.091
2018-05-31 8.123,34 8.760,61 8.004,66 8.162,04 106 420.381
2018-05-30 8.081,85 8.590,33 7.972,07 8.114,84 1.071 417.992
2018-05-29 8.035,03 9.017,94 8.035,03 8.087,96 1.785 416.607
2018-05-28 8.363,76 8.609,14 7.860,12 8.028,48 1.324 411.940
2018-05-27 8.412,38 8.528,45 8.050,37 8.365,31 396 428.701
2018-05-26 8.771,72 9.312,60 8.303,92 8.366,93 1.767 428.784
2018-05-25 8.637,27 8.940,75 8.041,10 8.732,64 112 445.954
2018-05-24 9.012,32 9.679,07 8.198,77 8.651,37 1.138 446.130
2018-05-23 8.850,42 9.427,91 8.158,62 8.983,33 15.752 463.273
2018-05-22 9.333,37 9.911,81 8.859,11 8.851,62 7.245 460.681
2018-05-21 9.293,43 9.519,30 9.025,43 9.330,61 3.630 487.579
2018-05-20 9.173,30 9.696,49 8.850,88 9.282,61 385 483.245
2018-05-19 9.346,24 9.926,63 9.064,95 9.165,28 1.018 476.705
2018-05-18 9.051,62 9.434,53 7.974,91 9.356,09 3.260 486.362
2018-05-17 9.219,33 9.957,09 8.912,91 9.022,74 1.316 468.973
2018-05-16 9.751,51 9.779,15 9.020,99 9.209,12 699 477.941
2018-05-15 8.779,51 10.688,00 8.779,51 9.778,58 1.253 507.007
2018-05-14 10.028,60 10.599,70 8.519,71 8.772,65 636 454.815
2018-05-13 10.338,00 10.507,30 8.712,19 10.051,70 2.351 521.155
2018-05-12 9.608,55 10.213,60 8.636,49 10.207,80 9.692 528.832
2018-05-11 9.598,14 10.668,00 8.808,23 9.667,08 31.394 494.555
2018-05-10 10.158,50 10.757,10 9.548,26 9.548,26 1.319 488.166
2018-05-09 10.234,70 10.738,50 9.598,39 10.135,40 4.418 517.563
2018-05-08 11.778,20 11.860,30 7.742,49 10.251,00 1.130 523.425
2018-05-07 12.514,20 12.559,20 11.453,50 11.772,00 1.834 599.280
2018-05-06 11.848,10 12.635,40 10.852,10 12.511,10 1.952 636.905
2018-05-05 11.999,40 12.401,60 11.345,80 11.878,60 347 604.706
2018-05-04 9.004,95 12.584,10 8.899,76 12.011,30 826 611.374
2018-05-03 13.323,60 13.776,40 8.988,91 8.992,38 21.373 457.710
2018-05-02 15.129,90 15.551,50 13.106,50 13.305,20 11.389 643.969
2018-05-01 10.849,60 15.914,90 9.829,24 15.131,00 1.477 713.424
2018-04-30 17.588,30 22.594,50 10.621,10 10.779,60 58.439 505.345
2018-04-29 14.368,80 20.183,10 14.304,90 17.428,00 877 732.363
2018-04-28 12.679,50 14.394,20 10.784,00 14.368,30 1 603.790
2018-04-27 13.851,00 14.150,50 12.731,70 12.731,70 553 535.017
2018-04-26 15.161,40 16.235,90 12.657,90 13.858,90 250 582.384
2018-04-25 14.432,00 16.388,00 13.185,70 15.194,20 2.137 638.497
2018-04-24 17.614,10 17.614,10 14.311,60 14.469,40 930 608.039
2018-04-23 13.781,90 17.680,50 12.714,50 17.571,90 1.153 738.413
2018-04-22 13.918,00 14.485,60 13.499,20 13.772,50 782 578.754
2018-04-21 13.974,00 14.435,50 12.838,30 13.863,80 787 582.590
2018-04-20 12.247,10 13.975,20 12.247,10 13.943,40 3.357 585.935
2018-04-19 11.504,00 12.240,30 11.333,40 12.240,30 116 514.367
2018-04-18 10.616,60 11.600,00 10.616,60 11.512,00 51 483.762
2018-04-17 11.011,30 11.491,40 10.384,80 10.619,60 47 446.261
2018-04-16 11.483,10 11.525,30 10.126,80 10.996,00 912 462.078
2018-04-15 9.536,30 11.689,30 9.536,30 11.445,80 5.532 480.980
2018-04-14 10.111,50 10.111,50 9.026,81 9.568,98 446 402.112
2018-04-13 9.649,45 10.350,30 9.492,65 10.163,80 1.941 427.107
2018-04-12 8.451,82 10.292,70 8.184,01 9.626,44 211 404.526
2018-04-11 9.078,30 9.911,65 7.820,10 8.437,68 10 354.572
2018-04-10 7.513,15 9.857,58 7.513,15 9.079,29 0 381.534
2018-04-09 9.300,77 10.192,00 7.430,54 7.489,14 48 314.712
2018-04-08 9.533,53 9.711,34 7.590,89 9.297,17 4 390.689
2018-04-07 9.350,07 9.774,53 7.701,73 9.520,34 3 400.068
2018-04-06 8.081,89 9.439,13 7.396,45 9.354,47 5.625 393.097
2018-04-05 7.583,47 8.816,60 7.439,91 8.094,72 22 340.160
2018-04-04 9.960,09 9.961,79 7.428,72 7.592,71 132 319.064
2018-04-03 8.157,41 10.266,10 7.952,84 9.946,20 2.900 417.963
2018-04-02 7.882,60 9.725,19 7.850,34 8.155,84 3.010 342.728
2018-04-01 8.513,83 8.562,18 7.820,51 7.890,17 709 331.564
2018-03-31 7.933,06 8.738,60 7.793,91 8.500,40 676 357.207
2018-03-30 8.809,40 8.809,40 7.622,44 7.950,41 268 334.118
2018-03-29 9.457,43 9.535,96 8.035,98 8.836,78 130 371.368
2018-03-28 8.897,13 9.547,76 8.740,77 9.464,53 36 397.750
2018-03-27 9.799,70 9.915,85 8.798,83 8.894,66 35 373.801
2018-03-26 9.980,09 10.100,90 8.783,38 9.820,16 551 412.695
2018-03-25 10.035,70 10.298,90 9.608,32 10.001,90 2.570 420.333
2018-03-23 9.958,28 10.661,20 9.491,08 10.296,50 31 432.714
2018-03-22 10.207,30 10.705,70 9.719,54 9.974,29 310 419.173
2018-03-21 9.932,14 10.894,00 9.718,83 10.192,00 307 428.322
2018-03-20 9.611,57 10.563,20 9.257,87 9.963,33 2.759 418.712
2018-03-19 8.766,62 9.897,34 8.593,54 9.613,23 1.713 403.999
2018-03-18 8.993,22 9.247,84 5.583,42 8.774,74 7.717 368.761
2018-03-17 9.722,20 9.759,31 8.585,00 8.965,91 358 376.795
2018-03-16 9.402,65 9.931,54 9.156,93 9.794,30 105 411.608
2018-03-15 9.714,97 10.092,30 8.950,88 9.416,29 545 395.722
2018-03-14 10.799,70 10.997,30 9.083,89 9.725,28 358 408.708
2018-03-13 10.623,70 11.039,60 10.417,20 10.754,30 1.629 451.953
2018-03-12 10.494,40 11.964,30 10.190,80 10.605,90 2.115 445.716
2018-03-11 10.390,20 11.654,90 9.903,44 10.982,70 24.080 461.551
2018-03-10 10.450,40 10.937,60 9.974,36 10.440,40 783 438.761
2018-03-09 10.347,90 10.800,90 9.309,62 10.422,10 3.603 437.992
2018-03-08 11.210,10 12.115,50 10.282,30 10.588,70 1.957 444.993
2018-03-07 12.114,10 12.739,90 10.862,60 11.745,10 14.000 493.591
2018-03-06 12.256,40 13.111,00 11.575,90 12.137,30 12.961 510.074
2018-03-05 14.197,30 14.197,30 12.277,30 12.277,30 5.852 515.957
2018-03-04 13.539,40 14.132,10 12.935,00 14.132,10 0 593.906
2018-03-03 12.310,30 13.521,70 11.641,80 13.518,20 24.031 568.106
2018-03-02 12.412,80 12.799,70 11.940,90 12.288,00 359 516.407
2018-03-01 11.572,50 12.852,30 11.532,90 12.439,10 3.696 522.757
2018-02-28 11.700,30 12.608,30 11.246,80 11.528,30 7.527 484.480
2018-02-27 12.061,80 12.196,30 11.465,00 11.711,30 3.633 492.171
2018-02-25 11.811,40 11.980,70 11.745,80 11.953,80 450 503.557
2018-02-24 11.997,10 12.815,60 11.674,20 11.836,10 446 498.599
2018-02-23 11.723,10 12.850,10 11.300,60 11.998,80 468 505.453
2018-02-22 12.997,00 14.735,10 11.133,20 11.680,70 4.909 492.053
2018-02-21 13.343,60 13.841,90 12.193,90 13.028,40 3.669 548.825
2018-02-20 15.089,00 15.216,80 12.730,20 13.357,40 5.966 562.684
2018-02-19 11.000,60 15.064,90 10.910,10 15.064,90 122 634.613
2018-02-18 11.644,60 12.134,70 10.756,50 11.044,60 237 465.257
2018-02-17 11.660,80 12.806,30 11.469,40 11.652,50 3.353 490.865
2018-02-16 14.684,00 14.789,00 10.835,60 11.657,10 472.348 491.060
2018-02-15 12.913,90 14.808,10 11.025,60 14.743,00 2.389 621.235
2018-02-14 10.395,10 13.166,30 10.070,30 12.940,30 9.122 546.244
2018-02-13 12.546,70 12.604,10 8.892,65 10.363,10 711 437.014
2018-02-12 8.967,77 12.738,40 8.962,86 12.549,60 5.820 602.221
2018-02-11 10.090,50 10.132,30 8.953,28 8.953,28 862 406.670
2018-02-10 12.329,20 12.777,50 9.097,37 10.123,10 4.037 438.515
2018-02-09 9.906,25 12.931,40 8.972,90 12.264,10 3.643 537.547
2018-02-08 8.923,00 10.540,00 8.923,00 9.921,66 755 421.500
2018-02-07 8.628,46 9.899,69 7.743,20 8.934,52 6.293 380.007
2018-02-06 8.688,08 9.101,93 6.489,35 8.646,57 46.766 366.488
2018-02-05 7.596,01 10.057,50 7.439,80 8.656,52 16.493 395.105
2018-02-02 10.929,90 10.929,90 7.074,59 7.492,66 29.567 342.024
2018-02-01 11.299,90 11.901,30 10.006,90 10.994,20 43.434 501.862
2018-01-31 11.106,30 12.019,60 10.033,60 11.299,10 47.460 515.769
2018-01-30 11.412,40 12.164,30 9.872,06 11.127,30 12.278 520.763
2018-01-28 13.875,00 14.145,70 12.798,60 13.153,90 42.117 621.769
2018-01-27 12.630,50 14.552,10 12.370,90 13.838,80 44.308 654.143
2018-01-26 14.702,10 14.702,10 12.134,30 12.644,50 30.293 596.592
2018-01-25 13.214,70 15.452,00 13.214,70 14.590,60 37.294 677.989
2018-01-24 12.036,00 14.084,80 11.822,10 13.210,50 35.703 603.951
Market Last Price Last Volume Last Volume Total Volume 24H Volume 24H Total