BSV

$158,61 USD (-8,46%)

0,02645393 BTC

Bitcoin
Market Cap $2 910 739 712 USD / 105 257 BTC
Volume (24h) $2 035 890 432 USD / 73 621 BTC
Circulating Supply 18 352 052 BSV
Max Supply 21 000 000 BSV
Date Open High Low Close Volume Market Cap
2020-03-28 158,61 158,61 158,61 158,61 2.035.890.432 2.910.739.712
2020-03-05 231,53 247,70 231,53 240,70 2.375.718.400 4.407.705.600
2020-03-04 246,10 247,82 224,99 231,32 2.143.719.424 4.235.501.056
2020-03-03 252,21 253,96 242,20 246,45 2.768.771.072 4.512.030.208
2020-03-02 228,30 258,12 227,16 251,41 2.887.136.000 4.602.595.840
2020-03-01 212,71 228,76 212,71 228,54 2.461.135.104 4.183.397.120
2020-02-29 215,67 220,45 209,68 212,28 1.925.001.984 3.885.344.000
2020-02-28 227,16 230,70 210,53 215,97 2.325.970.176 3.952.595.200
2020-02-27 224,55 233,77 217,05 226,18 2.580.439.296 4.138.992.896
2020-02-26 259,45 259,45 215,12 225,01 3.534.660.352 4.117.176.064
2020-02-25 278,35 278,35 256,61 259,76 2.300.066.048 4.752.645.120
2020-02-24 294,54 298,43 270,71 277,49 2.391.520.768 5.076.472.832
2020-02-23 280,71 294,48 280,07 294,48 2.242.839.808 5.386.656.768
2020-02-22 289,39 290,24 276,73 280,41 2.094.451.712 5.128.781.312
2020-02-21 286,01 293,57 283,30 289,56 2.283.262.976 5.295.637.504
2020-02-20 286,16 304,84 280,15 285,50 2.927.371.776 5.220.883.968
2020-02-19 310,13 314,34 288,73 288,73 2.781.178.112 5.279.438.336
2020-02-18 310,14 322,96 290,76 309,23 3.499.543.808 5.653.857.792
2020-02-17 285,46 314,78 257,81 309,44 3.724.652.544 5.657.134.592
2020-02-16 310,61 321,44 266,85 285,87 3.044.207.104 5.225.615.872
2020-02-15 361,11 361,78 306,71 310,40 2.842.893.312 5.673.595.904
2020-02-14 359,52 362,58 349,51 360,56 2.710.922.496 6.589.757.440
2020-02-13 366,20 379,50 349,77 358,71 3.333.462.784 6.555.277.824
2020-02-12 363,48 375,63 363,01 365,99 3.015.834.624 6.687.716.864
2020-02-11 352,04 365,84 346,64 363,44 2.972.836.352 6.640.421.376
2020-02-10 350,68 355,49 339,34 352,62 3.172.171.776 6.442.162.688
2020-02-09 336,12 366,31 331,73 350,09 3.583.539.456 6.395.258.368
2020-02-08 295,61 345,56 290,39 336,28 3.637.993.472 6.142.280.704
2020-02-07 295,78 302,54 290,73 295,64 2.039.473.664 5.399.586.304
2020-02-06 300,49 306,12 292,65 295,65 2.403.576.576 5.399.157.760
2020-02-05 271,83 304,29 269,23 298,63 2.721.648.128 5.452.952.576
2020-02-04 280,51 282,43 267,98 271,95 1.849.134.464 4.965.347.840
2020-02-03 276,11 285,44 275,35 280,63 1.965.383.296 5.123.427.328
2020-02-02 278,15 285,84 272,06 277,13 1.948.742.528 5.058.929.664
2020-02-01 273,07 288,06 271,90 278,88 2.045.248.512 5.090.241.536
2020-01-31 298,92 298,92 265,08 272,67 2.306.178.816 4.976.522.240
2020-01-30 286,78 306,65 284,83 298,64 2.638.806.784 5.450.017.280
2020-01-29 298,22 303,16 283,37 287,97 2.955.203.328 5.247.563.264
2020-01-28 299,95 311,06 280,01 294,97 2.990.025.728 5.375.084.032
2020-01-27 274,45 318,79 274,12 300,35 3.260.926.720 5.473.156.608
2020-01-26 260,26 277,06 255,35 274,20 2.003.477.120 4.996.616.192
2020-01-25 265,41 270,02 253,22 261,62 1.763.396.224 4.767.438.848
2020-01-24 258,86 281,36 247,30 266,98 2.733.224.448 4.864.986.624
2020-01-23 308,49 308,49 248,85 259,14 2.643.222.784 4.722.121.728
2020-01-22 315,42 322,19 299,49 308,91 2.192.284.416 5.629.049.856
2020-01-21 300,44 323,30 290,98 314,53 2.836.183.808 5.731.505.152
2020-01-20 278,75 320,64 264,69 301,70 3.279.330.048 5.497.689.088
2020-01-19 249,51 275,89 239,87 275,10 3.171.093.760 5.013.040.640
2020-01-18 286,68 297,54 245,84 249,19 3.246.126.336 4.540.896.768
2020-01-17 313,51 330,20 274,56 286,31 3.562.773.504 5.217.331.712
2020-01-16 310,34 333,87 283,03 312,26 3.961.848.320 5.690.159.616
2020-01-15 315,17 333,81 287,47 312,76 5.432.389.632 5.650.999.296
2019-12-18 80,81 82,09 79,70 79,89 556.526.208 1.443.536.384
2019-12-17 89,55 89,72 80,05 80,64 472.563.424 1.457.094.912
2019-12-16 93,39 93,50 88,74 89,60 392.384.672 1.618.949.376
2019-12-15 93,01 93,62 89,74 93,45 360.515.808 1.688.528.128
2019-12-14 93,33 94,37 92,36 93,02 364.580.096 1.680.669.952
2019-12-13 93,26 93,81 92,26 93,35 382.826.912 1.686.745.728
2019-12-12 94,77 95,29 92,37 92,92 431.437.760 1.678.933.248
2019-12-11 96,43 96,59 94,45 94,64 292.799.840 1.710.042.880
2019-12-10 96,40 96,40 94,76 96,39 315.883.904 1.741.528.832
2019-11-30 109,36 110,53 109,36 109,73 449.964.832 1.982.693.120
2019-11-29 0,00 0,00 0,00 0,00 0 0
2019-11-28 107,85 107,85 105,58 106,37 395.167.296 1.921.942.912
2019-11-27 107,19 109,41 101,23 109,10 521.702.144 1.971.331.584
2019-11-26 104,51 109,52 104,20 107,79 528.497.440 1.947.609.088
2019-11-25 100,88 110,47 94,53 104,54 642.537.600 1.888.863.872
2019-11-24 109,12 109,82 100,41 100,41 599.838.912 1.814.217.216
2019-11-23 96,92 112,20 93,89 109,24 739.152.512 1.973.762.432
2019-11-22 100,29 102,75 89,68 96,95 616.441.728 1.751.697.920
2019-11-21 106,58 107,93 97,51 100,31 544.193.600 1.812.389.760
2019-11-20 110,61 111,96 106,33 106,53 520.235.392 1.924.846.208
2019-11-19 117,82 118,97 107,44 110,49 505.473.504 1.996.426.368
2019-11-18 124,39 124,71 115,79 117,88 461.338.464 2.129.876.352
2019-11-17 124,47 126,39 122,21 124,35 432.910.400 2.246.792.960
2019-11-16 123,89 125,16 122,46 124,44 445.795.168 2.248.506.112
2019-11-15 126,94 127,81 122,90 123,89 505.223.328 2.238.516.992
2019-11-14 129,54 129,98 125,87 126,78 536.349.440 2.290.741.248
2019-11-13 131,93 132,50 125,68 129,58 458.540.448 2.341.235.456
2019-11-12 131,83 134,14 130,77 131,91 483.240.352 2.383.450.624
2019-11-11 134,71 136,40 130,30 131,81 545.751.168 2.381.598.464
2019-11-10 129,96 136,83 129,66 134,75 672.705.216 2.434.809.088
2019-11-09 124,74 131,05 124,36 129,97 554.521.152 2.348.300.288
2019-11-08 133,83 134,27 122,94 124,73 596.195.520 2.253.587.968
2019-11-07 139,51 139,51 131,91 133,81 625.253.632 2.417.811.968
2019-11-06 138,13 141,75 137,58 139,51 594.544.960 2.520.692.224
2019-11-05 132,13 141,69 129,19 138,20 680.053.440 2.497.061.376
2019-11-04 129,77 133,20 125,78 132,69 694.559.424 2.397.563.648
2019-11-03 132,26 134,77 127,70 129,52 624.776.384 2.340.202.240
2019-11-02 129,84 134,38 128,91 132,12 643.440.832 2.387.130.112
2019-11-01 129,63 130,67 126,36 129,94 675.686.720 2.347.731.712
2019-10-31 135,61 136,81 127,05 129,87 681.885.632 2.346.616.320
2019-10-30 141,64 144,83 131,04 135,88 812.504.448 2.455.107.072
2019-10-29 137,83 142,69 137,28 141,26 877.592.000 2.552.418.816
2019-10-28 140,26 143,69 135,32 138,18 835.001.152 2.496.629.248
2019-10-27 139,91 145,21 133,77 140,39 834.446.144 2.536.574.976
2019-10-26 138,89 149,91 129,34 138,62 1.084.424.064 2.504.692.224
2019-10-25 107,25 136,13 107,25 133,02 1.001.528.704 2.403.448.064
2019-10-24 97,63 113,47 94,85 107,71 593.619.328 1.946.111.488
2019-10-23 106,18 107,51 93,86 97,55 499.965.280 1.762.631.552
2019-10-22 112,43 114,31 106,31 106,31 512.303.232 1.920.879.872
2019-10-21 94,73 113,24 94,36 112,72 542.001.600 2.012.537.472
2019-10-20 90,47 96,09 88,78 94,70 303.194.144 1.690.943.232
2019-10-19 90,41 91,73 89,59 90,37 281.996.160 1.613.633.792
2019-10-18 89,50 91,69 86,71 90,45 345.441.440 1.615.059.072
2019-10-17 88,21 89,69 86,17 89,69 271.421.792 1.601.366.272
2019-10-16 89,58 93,52 85,44 88,27 348.302.592 1.575.977.984
2019-10-15 87,16 90,53 85,55 89,53 320.193.120 1.598.637.440
2019-10-14 86,66 87,94 86,11 87,24 225.454.672 1.557.625.088
2019-10-13 87,10 89,65 85,88 86,66 267.105.280 1.547.249.920
2019-10-12 84,79 87,18 84,59 87,14 229.512.800 1.555.843.712
2019-10-11 88,66 90,88 83,31 84,61 253.215.600 1.510.633.472
2019-10-10 91,49 91,90 87,42 88,57 282.988.736 1.581.431.296
2019-10-09 84,56 94,55 83,79 91,38 260.881.360 1.631.655.296
2019-10-08 84,36 85,43 83,98 84,54 226.789.232 1.509.461.760
2019-10-07 82,02 85,52 81,13 84,58 220.703.552 1.510.118.272
2019-10-06 82,56 83,80 81,63 82,01 197.676.080 1.464.272.128
2019-10-05 83,51 83,58 81,90 82,50 181.918.992 1.473.083.904
2019-10-04 83,28 84,11 82,30 83,56 185.341.504 1.491.889.920
2019-10-03 84,97 85,06 81,87 83,19 175.699.536 1.485.433.600
2019-10-02 85,07 85,23 82,44 84,96 198.518.016 1.516.974.720
2019-10-01 87,31 89,51 84,17 85,08 222.149.040 1.519.091.840
2019-09-30 82,72 88,54 81,04 87,43 257.975.392 1.561.041.536
2019-09-29 84,71 84,89 81,44 82,80 197.972.624 1.478.442.368
2019-09-28 85,01 85,36 83,51 84,56 214.881.888 1.509.742.336
2019-09-27 83,81 85,79 81,06 85,03 306.908.544 1.518.228.736
2019-09-26 86,66 86,76 79,92 84,04 317.402.528 1.500.541.696
2019-09-25 83,58 89,93 82,65 86,83 426.955.968 1.550.409.472
2019-09-24 113,32 114,59 73,78 83,76 423.268.928 1.495.618.944
2019-09-23 119,94 120,16 113,90 113,90 212.390.784 2.033.625.088
2019-09-22 122,32 122,43 117,60 119,95 242.721.088 2.141.659.264
2019-09-21 122,99 123,85 121,87 122,47 251.839.200 2.186.671.616
2019-09-20 122,86 126,76 122,26 123,05 281.511.264 2.197.107.712
2019-09-19 125,88 126,12 119,36 122,86 309.211.008 2.193.717.504
2019-09-18 125,48 130,03 122,23 125,75 392.121.056 2.245.293.312
2019-09-17 122,73 126,92 120,61 125,41 261.384.384 2.239.121.920
2019-09-16 119,74 124,18 119,70 122,73 290.305.664 2.191.358.208
2019-09-15 119,63 124,69 118,23 119,86 287.935.456 2.140.051.584
2019-09-14 117,80 121,30 117,12 119,69 206.797.504 2.136.987.520
2019-09-13 118,98 120,35 117,00 117,78 259.779.888 2.102.945.280
2019-09-12 120,25 120,59 117,15 119,09 216.170.912 2.126.376.192
2019-09-11 126,47 127,34 113,59 120,14 352.329.504 2.145.033.344
2019-09-10 131,33 132,00 125,33 126,51 329.948.128 2.258.824.704
2019-09-09 135,56 138,18 128,63 131,45 357.851.232 2.346.998.784
2019-09-08 134,68 137,85 133,80 135,52 307.203.584 2.419.700.736
2019-09-07 131,43 136,01 130,57 134,79 322.815.712 2.406.603.008
2019-09-06 130,73 137,33 129,62 131,15 356.500.320 2.341.634.048
2019-09-05 132,12 133,75 129,25 130,50 298.671.776 2.330.018.560
2019-09-04 135,24 135,43 131,59 131,85 288.271.328 2.354.259.200
2019-09-03 133,82 137,24 133,71 135,16 354.626.080 2.413.238.016
2019-09-02 129,69 135,25 128,72 133,76 327.311.296 2.388.207.104
2019-09-01 129,39 129,77 127,23 129,61 279.935.040 2.314.117.376
2019-08-31 130,30 130,42 126,98 129,47 279.544.352 2.311.772.928
2019-08-30 128,83 131,45 126,08 130,22 321.890.112 2.325.098.752
2019-08-29 125,78 134,04 120,94 128,88 392.524.352 2.301.089.536
2019-08-28 134,05 134,05 125,38 125,62 292.311.200 2.242.915.072
2019-08-27 131,54 135,15 128,18 134,30 341.561.984 2.397.987.328
2019-08-26 132,87 135,60 130,28 131,71 330.452.000 2.351.767.296
2019-08-25 133,25 135,49 131,56 132,76 283.143.296 2.370.411.520
2019-08-24 136,33 136,63 131,06 133,33 288.754.016 2.380.519.424
2019-08-23 135,08 136,51 133,64 136,17 298.528.480 2.431.388.672
2019-08-22 133,31 137,21 129,54 135,28 308.603.552 2.415.340.544
2019-08-21 140,56 140,69 130,82 133,26 308.967.040 2.379.374.080
2019-08-20 146,43 146,86 139,97 140,53 261.710.688 2.509.155.328
2019-08-19 136,45 146,12 135,99 146,06 310.800.064 2.607.955.200
2019-08-18 133,54 138,83 131,44 136,69 264.257.792 2.440.683.264
2019-08-17 134,94 136,82 130,93 133,49 259.106.576 2.383.419.392
2019-08-16 135,50 137,62 131,39 134,94 305.547.840 2.409.373.440
2019-08-15 134,22 138,22 125,14 135,51 402.003.648 2.419.459.584
2019-08-14 143,39 151,76 130,66 133,72 413.069.216 2.387.527.168
2019-08-13 142,53 144,22 139,80 143,09 302.235.552 2.554.905.600
2019-08-12 145,94 147,53 142,39 142,46 248.822.144 2.543.543.296
2019-08-11 141,68 147,42 141,63 145,87 296.600.992 2.604.421.376
2019-08-10 140,53 146,05 139,30 141,52 339.975.616 2.526.914.304
2019-08-09 144,00 146,92 138,53 140,77 341.813.920 2.513.491.712
2019-08-08 147,15 148,02 139,95 144,12 310.419.712 2.573.199.104
2019-08-07 147,22 151,08 144,92 147,26 338.490.080 2.629.297.920
2019-08-06 154,15 160,42 143,95 147,03 386.054.272 2.625.187.584
2019-08-05 150,39 157,87 150,14 154,04 356.214.816 2.750.381.056
2019-08-04 151,80 153,58 146,54 150,37 304.373.088 2.684.924.672
2019-08-03 148,47 154,64 147,94 151,78 303.069.952 2.710.011.904
2019-08-02 146,77 157,03 145,69 148,49 314.796.768 2.651.227.136
2019-08-01 148,08 148,68 141,81 146,85 295.003.360 2.622.049.024
2019-07-31 146,58 151,10 145,73 147,87 371.663.104 2.640.201.728
2019-07-30 145,97 151,42 142,78 146,88 310.051.648 2.622.539.008
2019-07-29 148,12 152,72 144,59 146,31 351.665.248 2.612.442.112
2019-07-28 151,87 151,98 138,12 147,91 331.159.712 2.640.961.792
2019-07-27 162,82 164,92 147,83 151,79 389.222.656 2.710.287.872
2019-07-26 162,50 163,97 156,61 163,04 335.477.760 2.911.094.528
2019-07-25 167,38 170,70 161,99 162,12 362.576.576 2.894.689.280
2019-07-24 169,18 170,07 156,67 168,18 473.589.600 3.002.804.736
2019-07-23 168,46 181,39 163,48 169,96 488.030.464 3.034.612.736
2019-07-22 177,43 178,47 163,86 168,40 407.410.208 3.006.807.040
2019-07-21 174,11 188,07 164,92 176,72 509.669.952 3.155.271.936
2019-07-20 146,02 180,77 146,02 171,76 592.843.264 3.066.767.616
2019-07-19 135,51 146,88 133,92 145,92 343.882.016 2.605.479.680
2019-07-18 120,27 138,30 118,70 135,44 423.231.264 2.418.208.000
2019-07-17 110,88 124,66 108,61 120,26 410.549.760 2.147.164.800
2019-07-16 129,80 135,44 110,75 111,23 402.435.712 1.986.070.912
2019-07-15 126,36 132,69 106,70 129,34 579.118.144 2.309.345.024
2019-07-14 154,31 155,31 125,40 126,40 354.809.344 2.256.919.296
2019-07-13 166,85 166,85 148,40 154,13 275.035.808 2.752.052.480
2019-07-12 163,10 170,11 154,82 166,71 355.896.992 2.976.688.896
2019-07-11 191,36 191,36 154,18 162,79 454.676.960 2.906.555.648
2019-07-10 204,64 208,49 183,39 191,01 417.293.056 3.410.429.952
2019-07-09 201,61 213,16 200,67 204,78 415.041.472 3.656.288.256
2019-07-08 199,73 202,14 196,94 201,51 335.586.240 3.597.982.976
2019-07-07 198,22 202,47 189,71 199,55 321.610.432 3.563.006.720
2019-07-06 198,78 202,70 196,36 198,28 294.431.968 3.540.357.376
2019-07-05 196,32 203,84 194,82 198,72 342.311.904 3.548.070.400
2019-07-04 203,92 205,42 194,90 196,28 343.528.992 3.504.637.184
2019-07-03 196,11 205,41 196,11 203,96 387.613.312 3.641.773.056
2019-07-02 197,43 198,51 183,07 196,69 441.133.024 3.511.851.520
2019-07-01 193,91 203,12 187,09 197,61 472.854.496 3.528.293.376
2019-06-30 214,46 219,00 194,41 194,50 475.075.552 3.472.868.608
2019-06-29 210,01 214,52 204,00 214,36 494.932.032 3.827.361.024
2019-06-28 197,46 226,56 193,35 210,90 709.902.400 3.765.622.784
2019-06-27 221,56 225,87 181,97 197,11 824.199.488 3.519.389.184
2019-06-26 238,23 250,06 201,17 219,53 945.626.496 3.919.738.624
2019-06-25 235,18 244,90 234,10 237,87 502.929.152 4.247.119.360
2019-06-24 237,29 239,35 228,60 234,98 429.771.136 4.195.220.480
2019-06-23 238,48 244,40 230,99 237,49 481.698.752 4.239.762.432
2019-06-22 222,69 254,23 222,07 238,34 790.157.760 4.254.523.904
2019-06-21 218,00 225,45 218,00 222,35 464.174.336 3.968.542.464
2019-06-20 224,20 226,27 208,70 217,00 418.325.952 3.872.761.088
2019-06-19 222,84 226,33 221,32 224,34 282.130.848 4.003.273.984
2019-06-18 225,10 229,39 219,15 222,26 409.011.200 3.965.903.104
2019-06-17 212,00 233,82 212,00 225,39 486.131.488 4.021.360.384
2019-06-16 209,94 218,75 208,12 212,27 460.095.040 3.786.895.104
2019-06-15 215,34 215,46 206,12 209,79 393.317.760 3.742.209.536
2019-06-14 212,87 216,08 203,55 216,03 485.088.704 3.853.116.672
2019-06-13 190,03 218,33 189,52 213,06 620.178.240 3.799.712.000
2019-06-12 186,21 192,63 184,71 189,46 400.425.344 3.378.528.000
2019-06-11 192,36 192,61 182,92 186,12 374.741.696 3.318.677.248
2019-06-10 185,18 193,89 181,61 192,39 521.254.240 3.430.103.808
2019-06-09 195,47 198,16 182,50 185,20 486.207.168 3.301.635.072
2019-06-08 204,03 204,55 190,41 195,48 490.444.640 3.484.481.792
2019-06-07 201,64 209,56 192,88 204,02 646.092.224 3.636.452.352
2019-06-06 217,60 217,60 179,13 199,85 803.281.792 3.561.701.376
2019-06-05 229,95 233,44 205,65 217,99 909.381.248 3.884.573.696
2019-06-04 219,94 233,48 208,14 227,48 1.034.765.632 4.053.329.664
2019-06-03 191,98 236,11 191,98 220,65 1.276.866.304 3.931.125.248
2019-06-02 189,08 192,99 184,49 190,64 394.588.928 3.396.134.912
2019-06-01 195,91 195,91 185,94 188,90 442.851.264 3.364.702.464
2019-05-31 188,21 198,80 177,75 195,55 859.844.928 3.482.783.488
2019-05-30 216,02 250,30 176,48 184,70 1.701.098.368 3.289.282.048
2019-05-29 121,70 201,10 114,67 201,10 1.373.762.816 3.581.005.568
2019-05-28 116,90 126,38 113,92 121,72 360.355.872 2.167.142.400
2019-05-27 106,29 121,46 104,36 117,05 464.164.736 2.083.869.440
2019-05-26 92,56 113,44 88,83 105,98 394.957.280 1.886.621.952
2019-05-25 99,08 99,65 89,07 92,91 231.495.328 1.653.695.360
2019-05-24 101,70 101,70 96,59 99,07 263.760.384 1.763.217.280
2019-05-23 104,32 104,90 95,80 101,81 311.530.976 1.811.891.072
2019-05-22 105,73 118,89 98,52 104,71 645.603.392 1.863.328.000
2019-05-21 63,22 134,88 61,71 104,28 849.739.776 1.855.438.848
2019-05-20 65,52 65,52 60,71 63,17 133.774.024 1.123.870.464
2019-05-19 59,55 66,70 59,42 65,58 180.383.232 1.166.554.624
2019-05-18 60,08 61,15 59,36 59,55 109.045.240 1.059.181.504
2019-05-17 64,70 65,56 55,67 60,32 204.200.352 1.072.852.672
2019-05-16 72,52 75,02 64,29 64,77 278.082.976 1.151.758.976
2019-05-15 60,25 74,14 60,00 72,89 237.968.624 1.296.092.288
2019-05-14 60,42 63,67 58,52 60,34 213.913.360 1.072.867.520
2019-05-13 57,78 61,80 57,16 60,45 179.335.408 1.074.744.320
2019-05-12 60,72 64,52 55,98 57,74 194.639.344 1.026.432.128
2019-05-11 57,60 63,18 57,37 60,97 201.908.384 1.083.724.160
2019-05-10 56,71 58,48 56,10 57,84 108.452.112 1.027.955.584
2019-05-09 59,06 59,06 55,94 56,71 124.063.128 1.007.764.544
2019-05-08 52,58 59,20 52,51 59,11 133.860.672 1.050.303.808
2019-05-07 52,80 53,74 52,62 52,86 97.292.936 939.121.152
2019-05-06 53,61 53,61 51,79 52,80 97.967.968 938.030.656
2019-05-05 53,61 54,71 53,14 53,67 90.012.032 953.366.976
2019-05-04 54,17 54,96 52,97 53,55 122.190.656 951.057.216
2019-05-03 53,12 55,38 52,78 54,19 123.791.600 962.303.168
2019-05-02 53,50 54,08 52,57 53,15 95.543.112 943.924.928
2019-05-01 54,19 55,14 53,17 53,53 106.065.448 950.545.152
2019-04-30 52,81 54,41 52,47 54,19 113.908.288 962.208.640
2019-04-29 54,23 54,42 52,22 52,78 104.771.080 936.938.752
2019-04-28 54,50 55,39 54,03 54,28 97.451.592 963.468.800
2019-04-27 53,88 55,19 52,98 54,49 92.731.440 967.154.496
2019-04-26 51,51 55,51 51,13 53,84 147.698.256 955.485.248
2019-04-25 54,10 55,91 50,56 51,40 119.815.216 912.123.904
2019-04-24 56,26 56,33 50,29 54,19 122.546.280 961.512.512
2019-04-23 57,84 58,89 56,30 56,33 94.085.912 999.460.352
2019-04-22 56,56 59,70 55,60 57,82 106.370.088 1.025.696.704
2019-04-21 58,79 58,84 55,11 56,61 123.260.800 1.004.258.048
2019-04-20 59,39 59,60 58,39 58,75 97.374.624 1.042.112.576
2019-04-19 59,49 60,90 58,00 59,40 118.168.856 1.053.429.056
2019-04-18 55,33 62,24 54,85 59,50 175.702.928 1.055.125.440
2019-04-17 56,72 57,27 54,82 55,30 120.090.536 980.579.648
2019-04-16 59,31 61,39 54,25 57,47 191.336.608 1.018.875.648
2019-04-15 71,29 74,30 59,03 59,29 237.454.560 1.051.114.048
2019-04-14 69,90 71,07 69,24 70,99 83.619.800 1.258.428.416
2019-04-13 71,43 72,00 69,51 69,98 96.820.776 1.240.435.200
2019-04-12 71,85 74,37 69,11 71,45 143.465.840 1.266.262.272
2019-04-11 80,08 84,02 69,33 71,77 199.927.344 1.271.798.528
2019-04-10 78,64 82,06 78,59 80,07 123.540.296 1.418.740.096
2019-04-09 83,12 83,15 77,60 78,66 134.566.208 1.393.612.800
2019-04-08 86,25 87,83 81,46 83,16 171.379.600 1.473.208.704
2019-04-07 84,50 87,61 83,60 86,41 176.075.344 1.526.953.216
2019-04-06 84,40 89,27 82,60 84,65 188.914.944 1.495.756.800
2019-04-05 82,90 85,97 82,54 84,33 174.774.624 1.490.186.368
2019-04-04 82,61 93,25 80,89 83,00 360.592.960 1.466.712.320
2019-04-03 78,85 94,66 78,85 82,50 654.712.576 1.457.792.640
2019-04-02 66,11 79,93 65,99 79,10 328.370.304 1.397.771.520
2019-04-01 64,94 66,66 64,76 66,08 87.877.272 1.167.678.080
2019-03-31 64,96 65,15 64,45 64,95 65.181.308 1.147.639.808
2019-03-29 64,70 65,18 64,09 64,35 100.639.792 1.137.154.432
2019-03-28 66,00 66,00 64,21 64,67 82.891.816 1.142.656.896
2019-03-27 64,42 66,12 64,33 66,01 100.939.264 1.166.466.048
2019-03-26 64,44 65,20 63,24 64,43 102.461.048 1.138.486.528
2019-03-25 66,00 66,04 63,66 64,40 101.968.752 1.137.991.936
2019-03-24 67,37 67,44 65,86 65,95 78.129.432 1.165.372.800
2019-03-23 66,62 68,18 66,40 67,38 104.160.488 1.190.642.176
2019-03-22 65,94 67,73 65,61 66,64 95.048.992 1.177.532.544
2019-03-21 66,86 68,71 64,84 65,94 111.091.536 1.165.227.904
2019-03-20 67,12 67,24 66,05 66,87 87.110.344 1.181.588.352
2019-03-19 67,25 67,48 66,22 67,12 94.749.720 1.186.012.032
2019-03-18 68,57 70,23 66,33 67,27 116.157.792 1.188.639.616
2019-03-17 68,97 69,32 67,34 68,47 88.594.648 1.209.844.864
2019-03-16 67,70 71,79 67,55 68,98 247.378.576 1.218.936.448
2019-03-15 66,24 68,40 65,74 67,68 107.383.856 1.195.912.576
2019-03-14 64,97 67,61 64,97 66,30 93.924.760 1.171.519.744
2019-03-13 65,90 66,01 64,61 64,96 54.902.676 1.147.875.456
2019-03-12 65,26 66,06 64,23 65,85 57.788.732 1.163.427.072
2019-03-11 66,87 67,12 65,15 65,32 126.754.880 892.323.456
2019-03-10 66,79 68,48 66,11 66,84 73.491.512 1.180.642.944
2019-03-09 65,60 68,54 65,40 66,77 81.346.904 1.179.297.024
2019-03-08 66,91 70,14 65,33 65,56 103.969.912 1.157.765.888
2019-03-07 66,92 67,31 66,27 66,88 80.261.560 1.181.064.832
2019-03-06 67,27 67,71 66,27 66,91 83.949.272 1.181.435.392
2019-03-05 63,44 67,89 63,38 67,28 108.532.648 1.187.893.376
2019-03-04 65,38 65,56 62,97 63,46 83.033.488 1.120.285.312
2019-03-03 66,91 67,24 65,22 65,41 77.359.160 1.154.648.576
2019-03-02 66,93 67,45 66,28 66,88 70.313.760 1.180.403.200
2019-03-01 67,30 68,67 66,59 67,00 79.611.504 1.182.343.424
2019-02-28 67,79 69,52 66,55 67,28 94.057.816 1.187.244.288
2019-02-27 74,53 74,53 66,63 67,91 122.234.432 1.198.283.648
2019-02-26 68,28 76,09 68,28 74,58 224.645.040 1.315.757.696
2019-02-25 61,21 71,86 61,19 68,30 188.808.160 1.204.886.016
2019-02-24 69,02 69,91 60,72 61,20 132.163.472 1.079.526.144
2019-02-23 65,84 68,67 65,17 68,67 93.194.496 1.211.065.088
2019-02-22 65,29 66,35 64,79 65,96 73.661.304 1.163.153.408
2019-02-21 67,42 67,99 64,93 65,39 84.290.328 1.153.050.240
2019-02-20 67,09 67,97 65,65 67,50 102.500.848 1.190.212.608
2019-02-19 67,64 70,82 67,08 67,09 137.437.792 1.182.823.040
2019-02-18 62,78 69,99 62,78 67,67 172.826.416 1.192.978.688
2019-02-17 62,29 63,53 61,77 62,87 83.425.632 1.108.140.544
2019-02-16 62,36 63,17 62,09 62,21 71.463.336 1.096.424.704
2019-02-15 62,66 63,55 62,02 62,40 69.091.464 1.099.721.472
2019-02-14 64,60 64,79 62,68 62,70 59.115.296 1.104.780.032
2019-02-13 65,61 66,08 64,41 64,57 59.346.860 1.137.699.200
2019-02-12 64,94 66,28 64,29 65,72 64.565.152 1.157.790.976
2019-02-11 66,76 66,92 64,95 64,98 71.458.352 1.144.580.736
2019-02-10 66,01 66,69 63,80 66,69 80.435.496 1.174.661.248
2019-02-09 67,36 67,52 65,43 66,03 72.873.336 1.163.025.792
2019-02-08 62,47 68,71 61,47 67,35 94.151.184 1.186.107.904
2019-02-07 62,51 65,67 60,99 62,50 92.434.472 1.100.601.344
2019-02-06 61,16 68,97 57,54 62,89 146.371.616 1.107.231.488
2019-02-05 62,88 63,02 60,56 60,92 48.756.668 1.072.424.704
2019-02-04 63,81 64,28 62,82 62,97 49.114.400 1.108.473.344
2019-02-03 65,66 65,77 63,52 63,76 58.068.792 1.122.293.632
2019-02-02 64,25 66,03 64,11 65,75 67.772.000 1.157.197.696
2019-02-01 64,01 65,05 63,35 64,35 66.405.204 1.132.412.160
2019-01-31 66,36 67,31 62,97 63,97 76.623.680 1.125.616.512
2019-01-30 63,51 68,08 63,06 66,36 90.469.712 1.167.577.216
2019-01-29 64,97 65,85 61,92 63,54 86.525.992 1.117.891.200
2019-01-28 71,84 71,88 62,65 64,99 88.068.768 1.143.281.280
2019-01-27 74,02 74,17 71,63 71,90 56.893.912 1.264.659.328
2019-01-26 74,78 75,44 73,79 73,95 48.755.824 1.300.615.296
2019-01-25 74,62 76,28 73,98 74,76 62.393.804 1.314.602.880
2019-01-24 75,56 75,68 74,06 74,52 57.732.652 1.310.359.680
2019-01-23 75,92 76,56 75,13 75,54 57.195.324 1.328.157.440
2019-01-22 75,02 76,78 73,46 75,93 60.200.752 1.334.760.576
2019-01-21 75,39 77,11 74,41 75,08 54.550.412 1.319.785.728
2019-01-20 77,44 77,44 74,65 75,34 57.177.840 1.324.247.168
2019-01-19 75,99 77,87 75,75 77,53 57.607.820 1.362.577.664
2019-01-18 78,00 78,00 75,40 75,96 59.556.648 1.334.911.232
2019-01-17 78,06 78,31 76,55 78,03 62.363.316 1.371.092.736
2019-01-16 77,48 79,37 76,89 78,22 66.362.884 1.374.218.240
2019-01-15 80,40 81,63 76,72 77,44 61.102.448 1.360.428.544
2019-01-14 79,00 81,48 76,46 80,36 87.722.416 1.411.498.496
2019-01-13 82,74 87,89 75,16 77,58 135.057.600 1.362.685.952
2019-01-12 75,03 85,31 74,96 82,80 176.584.496 1.454.135.680
2019-01-11 75,71 76,03 73,43 75,03 73.534.880 1.317.511.168
2019-01-10 87,09 89,73 75,08 75,82 100.232.768 1.331.248.128
2019-01-09 87,69 88,09 86,63 87,04 44.904.724 1.528.138.624
2019-01-08 88,93 89,53 86,80 87,64 54.861.316 1.538.530.688
2019-01-07 90,36 90,52 87,97 88,83 44.590.936 1.559.182.848
2019-01-06 88,47 91,61 87,25 90,35 57.612.940 1.585.782.144
2019-01-05 87,55 91,99 86,98 88,52 66.121.036 1.553.493.888
2019-01-04 88,27 90,09 85,70 87,64 66.625.156 1.537.812.352
2019-01-03 94,68 96,28 87,35 88,57 75.308.344 1.554.052.096
2019-01-02 92,40 95,78 90,32 94,88 94.042.088 1.664.647.808
2019-01-01 84,85 95,33 84,62 92,16 108.107.520 1.616.689.152
2018-12-31 88,64 88,75 84,88 85,08 52.935.596 1.492.304.896
2018-12-30 89,64 90,22 87,80 88,59 57.926.392 1.553.727.232
2018-12-29 93,69 94,10 89,25 89,43 75.204.688 1.568.298.752
2018-12-28 85,47 94,51 82,70 93,64 113.487.960 1.641.881.984
2018-12-27 94,72 98,31 84,45 84,87 92.318.856 1.488.076.160
2018-12-26 93,57 99,10 91,34 94,51 118.701.096 1.656.919.680
2018-12-25 102,45 102,55 90,29 93,45 146.914.400 1.638.246.144
2018-12-24 107,16 113,18 101,48 102,38 168.269.776 1.794.594.688
2018-12-23 109,23 113,18 105,33 106,97 168.248.048 1.874.808.192
2018-12-22 109,33 114,60 102,44 109,11 207.172.032 1.912.150.912
2018-12-21 110,22 134,08 103,05 108,05 490.270.464 1.893.248.896
2018-12-20 86,34 122,47 85,11 111,79 424.300.032 1.958.709.248
2018-12-19 84,42 97,00 82,66 86,66 188.785.696 1.518.129.152
2018-12-18 81,85 85,21 77,24 84,61 113.249.816 1.482.043.264
2018-12-17 77,59 82,37 75,91 81,70 106.775.616 1.431.003.904
2018-12-16 68,12 79,33 67,62 77,03 95.193.288 1.348.995.328
2018-12-15 70,18 73,57 64,42 68,11 61.358.508 1.192.730.368
2018-12-14 78,40 81,68 69,62 70,19 66.976.292 1.229.068.160
2018-12-13 88,77 88,90 77,37 78,35 58.458.564 1.371.867.520
2018-12-12 90,08 92,61 88,04 88,88 42.123.412 1.556.094.464
2018-12-11 95,30 95,31 87,23 90,24 63.771.772 1.579.730.176
2018-12-10 97,30 101,51 95,22 95,36 63.713.036 1.669.043.584
2018-12-09 98,61 99,97 93,19 97,42 72.826.744 1.702.607.744
2018-12-08 103,51 104,08 95,90 98,68 76.137.936 1.724.720.896
2018-12-07 103,64 114,18 94,81 103,88 217.760.976 1.815.577.216
2018-12-06 86,20 110,69 86,20 103,69 194.059.088 1.812.321.920
2018-12-05 90,25 93,52 84,49 86,30 75.401.240 1.508.403.072
2018-12-04 94,34 94,74 89,90 90,18 56.754.944 1.576.176.128
2018-12-03 100,20 100,20 91,35 94,59 79.109.880 1.653.274.880
2018-12-02 92,94 103,66 92,57 100,45 108.432.800 1.755.691.520
2018-12-01 95,13 96,62 87,92 93,53 75.229.624 1.634.722.304
2018-11-30 98,16 106,35 92,84 95,28 166.060.944 1.665.338.368
2018-11-29 98,02 100,49 92,07 98,07 130.600.464 1.714.035.200
2018-11-28 92,55 103,99 80,89 97,92 309.038.176 1.711.353.984
2018-11-27 114,08 122,04 84,50 92,04 296.134.176 1.608.692.864
2018-11-26 116,96 116,96 98,13 111,59 588.760.384 1.950.383.744
Market Last Price Last Volume Last Volume Total Volume 24H Volume 24H Total