BITUSD
$34,29 USD (159,75%)
0,00303754 BTC
| Market Cap | $123 312 072 USD / 4 459 BTC |
| Volume (24h) | $34 145 USD / 1 BTC |
| Circulating Supply | 3 596 150 BITUSD |
| Max Supply | 0 BITUSD |
| Date | Open | High | Low | Close | Volume | Market Cap |
|---|---|---|---|---|---|---|
| 2019-08-13 | 22,58 | 34,48 | 21,62 | 34,29 | 34.145 | 123.312.072 |
| 2019-08-12 | 17,62 | 124,39 | 16,55 | 22,58 | 22.564 | 81.211.576 |
| 2018-12-27 | 0,75 | 0,80 | 0,61 | 0,78 | 74 | 5.175.936 |
| 2018-12-26 | 0,81 | 1,02 | 0,75 | 0,76 | 4.308 | 5.037.927 |
| 2018-12-25 | 0,91 | 0,92 | 0,80 | 0,81 | 1.604 | 5.367.872 |
| 2018-12-24 | 0,87 | 0,96 | 0,87 | 0,91 | 3.059 | 6.046.187 |
| 2018-12-23 | 0,85 | 0,89 | 0,84 | 0,87 | 2.728 | 5.736.138 |
| 2018-12-22 | 0,83 | 0,85 | 0,77 | 0,84 | 5.354 | 5.585.169 |
| 2018-12-21 | 0,81 | 0,86 | 0,79 | 0,83 | 2.991 | 5.490.565 |
| 2018-12-20 | 0,77 | 0,82 | 0,77 | 0,81 | 10.039 | 5.387.593 |
| 2018-12-19 | 0,76 | 0,82 | 0,76 | 0,77 | 32.057 | 5.092.274 |
| 2018-12-18 | 0,77 | 0,78 | 0,73 | 0,76 | 20.778 | 5.082.984 |
| 2018-12-17 | 0,69 | 0,78 | 0,69 | 0,77 | 22.103 | 5.137.049 |
| 2018-12-16 | 0,71 | 0,72 | 0,69 | 0,69 | 7.230 | 4.667.157 |
| 2018-12-15 | 0,70 | 0,71 | 0,69 | 0,71 | 19.504 | 4.770.912 |
| 2018-12-14 | 0,72 | 0,73 | 0,69 | 0,70 | 15.111 | 4.797.406 |
| 2018-12-13 | 0,75 | 0,77 | 0,72 | 0,72 | 50.191 | 4.936.795 |
| 2018-12-12 | 0,71 | 0,75 | 0,71 | 0,75 | 29.025 | 5.123.774 |
| 2018-12-11 | 0,72 | 0,73 | 0,70 | 0,71 | 69.237 | 4.876.452 |
| 2018-12-10 | 0,76 | 0,77 | 0,72 | 0,72 | 34.460 | 5.041.379 |
| 2018-12-09 | 0,76 | 0,77 | 0,72 | 0,76 | 33.323 | 5.282.547 |
| 2018-12-08 | 0,71 | 0,78 | 0,70 | 0,76 | 158.352 | 5.396.972 |
| 2018-12-07 | 0,72 | 0,75 | 0,67 | 0,70 | 85.374 | 5.081.751 |
| 2018-12-06 | 0,88 | 0,88 | 0,73 | 0,73 | 68.408 | 5.258.407 |
| 2018-12-05 | 0,94 | 0,94 | 0,88 | 0,88 | 40.391 | 6.357.302 |
| 2018-12-04 | 0,95 | 0,96 | 0,93 | 0,94 | 45.832 | 6.807.041 |
| 2018-12-03 | 0,96 | 0,97 | 0,93 | 0,95 | 38.011 | 6.919.003 |
| 2018-12-02 | 0,97 | 0,98 | 0,95 | 0,96 | 34.458 | 6.971.734 |
| 2018-12-01 | 0,95 | 0,99 | 0,95 | 0,97 | 36.607 | 7.038.474 |
| 2018-11-30 | 0,99 | 1,01 | 0,94 | 0,95 | 139.726 | 6.911.559 |
| 2018-11-29 | 0,99 | 1,03 | 0,96 | 0,99 | 111.372 | 7.268.967 |
| 2018-11-28 | 0,92 | 1,02 | 0,92 | 0,99 | 201.105 | 7.279.397 |
| 2018-11-27 | 0,91 | 0,93 | 0,90 | 0,92 | 134.560 | 6.956.220 |
| 2018-11-26 | 0,95 | 0,96 | 0,88 | 0,92 | 137.006 | 6.920.494 |
| 2018-11-25 | 1,00 | 1,00 | 0,91 | 0,95 | 449.805 | 7.301.787 |
| 2018-11-24 | 1,00 | 1,01 | 0,93 | 1,00 | 7.259.374 | 7.748.740 |
| 2018-11-23 | 0,98 | 1,02 | 0,97 | 1,00 | 225.538 | 7.809.281 |
| 2018-11-22 | 1,02 | 1,03 | 0,94 | 0,98 | 141.911 | 7.740.009 |
| 2018-11-21 | 0,99 | 1,03 | 0,95 | 1,02 | 9.166 | 9.983.523 |
| 2018-11-20 | 0,97 | 1,03 | 0,91 | 0,99 | 88.608 | 9.661.641 |
| 2018-11-19 | 0,96 | 1,01 | 0,96 | 0,97 | 335.875 | 9.482.851 |
| 2018-11-15 | 1,01 | 1,02 | 0,96 | 1,00 | 839.746 | 9.811.564 |
| 2018-11-13 | 1,00 | 1,01 | 0,99 | 1,00 | 179.624 | 10.484.315 |
| 2018-11-12 | 1,00 | 1,02 | 0,99 | 1,00 | 84.970 | 10.516.710 |
| 2018-11-11 | 1,01 | 1,01 | 0,99 | 1,00 | 132.246 | 10.585.551 |
| 2018-11-10 | 1,00 | 1,02 | 0,99 | 1,01 | 118.800 | 10.606.204 |
| 2018-11-09 | 0,99 | 1,01 | 0,99 | 1,00 | 84.914 | 10.567.962 |
| 2018-11-08 | 1,00 | 1,01 | 0,99 | 0,99 | 129.115 | 10.545.276 |
| 2018-11-07 | 1,00 | 1,01 | 0,99 | 1,00 | 73.707 | 10.624.972 |
| 2018-11-06 | 1,00 | 1,01 | 0,99 | 1,00 | 62.325 | 10.607.443 |
| 2018-11-05 | 0,99 | 1,01 | 0,99 | 1,00 | 145.441 | 10.628.933 |
| 2018-11-04 | 0,99 | 1,00 | 0,98 | 0,99 | 87.722 | 10.560.295 |
| 2018-11-03 | 1,00 | 1,00 | 0,99 | 0,99 | 51.002 | 10.578.017 |
| 2018-11-02 | 1,01 | 1,01 | 1,00 | 1,00 | 49.788 | 10.636.196 |
| 2018-11-01 | 1,00 | 1,04 | 1,00 | 1,01 | 72.077 | 10.729.604 |
| 2018-10-31 | 1,00 | 1,01 | 1,00 | 1,00 | 254.022 | 10.709.020 |
| 2018-10-30 | 1,00 | 1,01 | 1,00 | 1,00 | 299.846 | 10.750.995 |
| 2018-10-29 | 1,00 | 1,03 | 0,99 | 1,00 | 135.221 | 11.008.114 |
| 2018-10-28 | 1,01 | 1,02 | 1,00 | 1,01 | 51.117 | 10.979.727 |
| 2018-10-27 | 1,01 | 1,01 | 1,00 | 1,01 | 36.290 | 10.949.086 |
| 2018-10-26 | 1,01 | 1,01 | 1,00 | 1,01 | 67.523 | 10.974.521 |
| 2018-10-25 | 1,01 | 1,02 | 1,00 | 1,01 | 77.716 | 10.921.255 |
| 2018-10-24 | 1,01 | 1,02 | 1,00 | 1,01 | 121.510 | 10.942.983 |
| 2018-10-23 | 1,01 | 1,02 | 1,00 | 1,01 | 122.559 | 10.993.195 |
| 2018-10-22 | 1,00 | 1,02 | 0,99 | 1,01 | 110.248 | 11.065.137 |
| 2018-10-21 | 1,01 | 1,02 | 1,00 | 1,00 | 274.305 | 10.946.756 |
| 2018-10-20 | 1,01 | 1,02 | 1,00 | 1,01 | 64.216 | 10.913.095 |
| 2018-10-19 | 1,01 | 1,02 | 1,00 | 1,01 | 61.429 | 10.886.041 |
| 2018-10-18 | 1,01 | 1,02 | 1,00 | 1,01 | 138.665 | 10.908.447 |
| 2018-10-17 | 1,01 | 1,02 | 1,01 | 1,01 | 127.931 | 11.175.522 |
| 2018-10-16 | 1,03 | 1,03 | 1,01 | 1,01 | 197.878 | 11.102.968 |
| 2018-10-15 | 1,00 | 1,08 | 1,00 | 1,03 | 423.334 | 11.267.677 |
| 2018-10-14 | 1,03 | 1,04 | 1,00 | 1,00 | 38.770 | 10.991.247 |
| 2018-10-13 | 1,00 | 1,04 | 1,00 | 1,03 | 29.356 | 11.306.842 |
| 2018-10-12 | 0,99 | 1,02 | 0,99 | 1,00 | 195.275 | 11.002.211 |
| 2018-10-11 | 1,00 | 1,01 | 0,97 | 0,99 | 597.951 | 10.882.109 |
| 2018-10-10 | 1,00 | 1,01 | 0,99 | 1,00 | 155.703 | 11.063.553 |
| 2018-10-09 | 1,00 | 1,02 | 0,99 | 1,00 | 119.814 | 11.187.675 |
| 2018-10-08 | 1,01 | 1,01 | 1,00 | 1,01 | 192.360 | 11.219.649 |
| 2018-10-07 | 1,00 | 1,01 | 1,00 | 1,01 | 82.993 | 11.267.661 |
| 2018-10-06 | 1,01 | 1,01 | 0,99 | 1,00 | 27.768 | 10.964.096 |
| 2018-10-05 | 1,01 | 1,02 | 0,99 | 1,01 | 116.995 | 11.070.703 |
| 2018-10-04 | 1,01 | 1,02 | 1,00 | 1,01 | 261.353 | 10.995.518 |
| 2018-10-03 | 1,01 | 1,01 | 0,99 | 1,01 | 120.341 | 10.967.288 |
| 2018-10-02 | 1,02 | 1,02 | 1,00 | 1,01 | 84.157 | 10.954.142 |
| 2018-10-01 | 1,01 | 1,02 | 1,00 | 1,02 | 233.965 | 10.998.800 |
| 2018-09-30 | 1,01 | 1,02 | 1,00 | 1,01 | 237.289 | 11.002.460 |
| 2018-09-29 | 1,02 | 1,03 | 1,00 | 1,01 | 322.074 | 10.831.313 |
| 2018-09-28 | 1,04 | 1,05 | 1,02 | 1,02 | 135.934 | 10.993.430 |
| 2018-09-27 | 1,03 | 1,05 | 1,02 | 1,04 | 158.500 | 11.175.109 |
| 2018-09-26 | 1,04 | 1,04 | 1,02 | 1,03 | 170.203 | 10.896.058 |
| 2018-09-25 | 1,02 | 1,04 | 1,00 | 1,04 | 209.317 | 10.959.459 |
| 2018-09-24 | 1,04 | 1,05 | 1,01 | 1,02 | 162.259 | 10.872.891 |
| 2018-09-23 | 1,04 | 1,06 | 1,03 | 1,04 | 103.051 | 11.097.764 |
| 2018-09-22 | 1,05 | 1,05 | 1,02 | 1,04 | 134.404 | 11.036.144 |
| 2018-09-21 | 1,06 | 1,07 | 1,02 | 1,04 | 363.872 | 11.112.849 |
| 2018-09-20 | 1,05 | 1,06 | 1,02 | 1,06 | 187.824 | 11.278.334 |
| 2018-09-19 | 1,04 | 1,05 | 1,02 | 1,05 | 200.653 | 11.078.726 |
| 2018-09-18 | 1,05 | 1,05 | 1,03 | 1,04 | 168.516 | 11.003.713 |
| 2018-09-17 | 1,04 | 1,05 | 1,02 | 1,05 | 214.535 | 11.028.788 |
| 2018-09-16 | 1,04 | 1,05 | 0,99 | 1,04 | 112.799 | 10.980.716 |
| 2018-09-15 | 1,09 | 1,14 | 1,02 | 1,04 | 212.594 | 10.966.085 |
| 2018-09-14 | 1,04 | 1,10 | 1,03 | 1,09 | 1.635.490 | 11.447.847 |
| 2018-09-13 | 1,00 | 1,04 | 1,00 | 1,04 | 1.563.312 | 10.941.131 |
| 2018-09-12 | 0,98 | 1,05 | 0,97 | 1,00 | 1.488.437 | 10.478.087 |
| 2018-09-11 | 1,01 | 1,02 | 0,97 | 0,98 | 1.472.910 | 10.319.040 |
| 2018-09-10 | 1,03 | 1,04 | 1,00 | 1,01 | 1.513.294 | 10.625.041 |
| 2018-09-09 | 1,01 | 1,04 | 1,01 | 1,03 | 1.534.885 | 10.787.054 |
| 2018-09-08 | 1,05 | 1,05 | 1,00 | 1,01 | 1.519.480 | 10.632.489 |
| 2018-09-07 | 1,05 | 1,06 | 1,04 | 1,05 | 1.571.414 | 11.002.669 |
| 2018-09-06 | 1,08 | 1,08 | 1,02 | 1,05 | 1.586.951 | 11.018.342 |
| 2018-09-05 | 1,03 | 1,10 | 0,99 | 1,08 | 1.258.354 | 11.363.719 |
| 2018-09-04 | 1,05 | 1,05 | 1,01 | 1,03 | 222.531 | 10.918.404 |
| 2018-09-03 | 1,04 | 1,06 | 1,03 | 1,05 | 151.331 | 11.088.798 |
| 2018-09-02 | 1,05 | 1,07 | 1,03 | 1,04 | 365.114 | 11.031.149 |
| 2018-09-01 | 1,06 | 1,08 | 1,04 | 1,05 | 763.657 | 11.134.206 |
| 2018-08-31 | 1,07 | 1,08 | 1,05 | 1,06 | 297.621 | 11.244.433 |
| 2018-08-30 | 1,07 | 1,08 | 1,06 | 1,07 | 291.772 | 11.326.736 |
| 2018-08-29 | 1,09 | 1,09 | 1,04 | 1,07 | 442.527 | 11.322.085 |
| 2018-08-28 | 1,10 | 1,10 | 1,06 | 1,09 | 267.806 | 11.352.482 |
| 2018-08-27 | 1,09 | 1,11 | 1,08 | 1,10 | 161.240 | 11.406.637 |
| 2018-08-26 | 1,10 | 1,10 | 1,07 | 1,09 | 145.540 | 11.276.108 |
| 2018-08-25 | 1,10 | 1,10 | 1,08 | 1,10 | 214.915 | 11.344.759 |
| 2018-08-24 | 1,10 | 1,11 | 1,08 | 1,10 | 74.556 | 11.433.819 |
| 2018-08-23 | 1,11 | 1,12 | 1,09 | 1,10 | 155.656 | 11.429.127 |
| 2018-08-22 | 1,10 | 1,14 | 1,07 | 1,11 | 366.648 | 11.528.005 |
| 2018-08-21 | 1,04 | 1,12 | 1,04 | 1,10 | 383.718 | 11.417.545 |
| 2018-08-20 | 1,08 | 1,10 | 1,05 | 1,05 | 129.270 | 11.017.186 |
| 2018-08-19 | 1,08 | 1,12 | 1,06 | 1,08 | 222.615 | 11.289.967 |
| 2018-08-18 | 1,12 | 1,12 | 1,05 | 1,08 | 908.177 | 11.231.419 |
| 2018-08-17 | 1,11 | 1,14 | 1,09 | 1,12 | 475.404 | 11.362.835 |
| 2018-08-16 | 1,09 | 1,12 | 1,08 | 1,11 | 174.369 | 11.267.969 |
| 2018-08-15 | 1,13 | 1,14 | 1,07 | 1,09 | 899.318 | 11.080.585 |
| 2018-08-14 | 1,09 | 1,14 | 1,00 | 1,13 | 1.617.871 | 11.790.052 |
| 2018-08-13 | 1,07 | 1,11 | 1,06 | 1,09 | 457.248 | 12.023.288 |
| 2018-08-12 | 1,07 | 1,10 | 1,07 | 1,07 | 230.216 | 11.910.971 |
| 2018-08-11 | 1,08 | 1,13 | 1,07 | 1,07 | 1.395.702 | 11.890.875 |
| 2018-08-10 | 1,08 | 1,12 | 1,04 | 1,08 | 668.890 | 12.102.679 |
| 2018-08-09 | 1,06 | 1,13 | 1,04 | 1,08 | 1.023.860 | 12.117.633 |
| 2018-08-08 | 0,99 | 1,10 | 0,96 | 1,06 | 3.612.058 | 12.078.395 |
| 2018-08-07 | 1,02 | 1,02 | 0,96 | 0,99 | 300.782 | 11.722.678 |
| 2018-08-06 | 1,02 | 1,03 | 1,00 | 1,02 | 219.197 | 12.033.994 |
| 2018-08-05 | 1,01 | 1,04 | 1,00 | 1,02 | 117.216 | 12.071.683 |
| 2018-08-04 | 1,05 | 1,05 | 1,01 | 1,01 | 182.380 | 11.983.628 |
| 2018-08-03 | 1,03 | 1,38 | 1,01 | 1,05 | 2.086.717 | 12.304.836 |
| 2018-08-02 | 1,05 | 1,06 | 0,97 | 1,03 | 23.945 | 12.074.548 |
| 2018-08-01 | 1,07 | 1,07 | 1,00 | 1,05 | 90.489 | 12.314.633 |
| 2018-07-31 | 1,04 | 1,10 | 1,03 | 1,07 | 2.100.725 | 12.602.536 |
| 2018-07-30 | 1,02 | 1,06 | 1,00 | 1,04 | 1.236.676 | 12.306.142 |
| 2018-07-29 | 1,02 | 1,04 | 1,01 | 1,02 | 115.309 | 12.222.131 |
| 2018-07-28 | 1,02 | 1,04 | 1,01 | 1,02 | 286.902 | 12.260.647 |
| 2018-07-27 | 1,01 | 1,06 | 1,00 | 1,02 | 841.764 | 12.281.274 |
| 2018-07-26 | 1,01 | 1,02 | 0,99 | 1,01 | 307.165 | 12.113.894 |
| 2018-07-25 | 1,01 | 1,02 | 0,98 | 1,00 | 434.049 | 11.987.037 |
| 2018-07-24 | 1,02 | 1,05 | 1,00 | 1,01 | 873.045 | 12.007.483 |
| 2018-07-23 | 1,01 | 1,05 | 1,01 | 1,01 | 143.215 | 11.784.527 |
| 2018-07-22 | 1,02 | 1,03 | 1,00 | 1,01 | 37.873 | 11.765.536 |
| 2018-07-21 | 1,03 | 1,03 | 1,00 | 1,02 | 18.872 | 11.866.645 |
| 2018-07-20 | 1,00 | 1,04 | 0,96 | 1,03 | 120.330 | 12.005.731 |
| 2018-07-19 | 1,04 | 1,05 | 0,99 | 1,00 | 1.298.860 | 11.685.575 |
| 2018-07-18 | 1,03 | 1,07 | 1,01 | 1,04 | 2.010.490 | 12.022.655 |
| 2018-07-17 | 1,04 | 1,06 | 1,01 | 1,03 | 1.440.680 | 11.937.622 |
| 2018-07-16 | 1,02 | 1,07 | 1,01 | 1,04 | 814.471 | 11.957.656 |
| 2018-07-15 | 1,04 | 1,06 | 1,01 | 1,02 | 458.013 | 11.582.950 |
| 2018-07-14 | 1,07 | 1,07 | 1,03 | 1,04 | 831.075 | 11.645.139 |
| 2018-07-13 | 1,09 | 1,09 | 1,05 | 1,07 | 1.052.590 | 11.969.974 |
| 2018-07-12 | 1,08 | 1,08 | 1,05 | 1,08 | 665.493 | 12.024.876 |
| 2018-07-11 | 1,05 | 1,10 | 1,04 | 1,08 | 674.046 | 12.154.686 |
| 2018-07-10 | 1,02 | 1,08 | 1,01 | 1,05 | 1.708.850 | 11.698.092 |
| 2018-07-09 | 1,03 | 1,06 | 1,01 | 1,02 | 59.915 | 11.623.982 |
| 2018-07-08 | 1,07 | 1,09 | 1,02 | 1,03 | 18.730 | 11.715.791 |
| 2018-07-07 | 1,06 | 1,08 | 1,03 | 1,07 | 243.781 | 12.221.652 |
| 2018-07-06 | 1,08 | 1,08 | 1,02 | 1,06 | 540.413 | 12.127.037 |
| 2018-07-05 | 1,06 | 1,08 | 1,03 | 1,08 | 1.058.420 | 12.395.632 |
| 2018-07-04 | 1,03 | 1,11 | 1,02 | 1,06 | 1.347.450 | 12.081.625 |
| 2018-07-03 | 1,12 | 1,13 | 1,02 | 1,03 | 1.036.350 | 11.855.499 |
| 2018-07-02 | 1,12 | 1,20 | 1,07 | 1,12 | 703.920 | 12.883.386 |
| 2018-07-01 | 1,16 | 1,16 | 1,11 | 1,12 | 181.839 | 12.956.590 |
| 2018-06-30 | 1,17 | 1,17 | 1,11 | 1,15 | 725.953 | 13.276.801 |
| 2018-06-29 | 1,08 | 1,17 | 1,07 | 1,16 | 356.147 | 13.520.207 |
| 2018-06-28 | 1,11 | 1,13 | 1,06 | 1,08 | 219.119 | 12.507.348 |
| 2018-06-27 | 1,08 | 1,12 | 1,08 | 1,11 | 320.797 | 12.909.365 |
| 2018-06-26 | 1,11 | 1,13 | 1,08 | 1,09 | 499.104 | 12.613.205 |
| 2018-06-25 | 1,09 | 1,14 | 1,07 | 1,11 | 1.390.900 | 12.887.708 |
| 2018-06-24 | 1,09 | 1,20 | 1,02 | 1,09 | 1.749.730 | 12.883.954 |
| 2018-06-23 | 1,12 | 1,12 | 1,08 | 1,09 | 676.477 | 12.859.058 |
| 2018-06-22 | 1,10 | 1,15 | 1,02 | 1,12 | 769.576 | 13.335.845 |
| 2018-06-21 | 1,12 | 1,12 | 1,09 | 1,10 | 105.995 | 13.076.390 |
| 2018-06-20 | 1,11 | 1,13 | 1,08 | 1,12 | 220.656 | 13.329.837 |
| 2018-06-19 | 1,12 | 1,14 | 1,10 | 1,11 | 228.316 | 13.160.855 |
| 2018-06-18 | 1,15 | 1,20 | 1,12 | 1,12 | 524.065 | 13.329.554 |
| 2018-06-17 | 1,04 | 1,16 | 1,04 | 1,15 | 528.713 | 13.747.504 |
| 2018-06-16 | 1,10 | 1,15 | 1,04 | 1,04 | 378.429 | 12.566.249 |
| 2018-06-15 | 1,10 | 1,12 | 1,09 | 1,10 | 376.970 | 13.453.204 |
| 2018-06-14 | 1,12 | 1,16 | 1,06 | 1,10 | 1.361.170 | 13.568.247 |
| 2018-06-13 | 1,10 | 1,14 | 1,07 | 1,11 | 1.645.570 | 13.646.056 |
| 2018-06-12 | 1,17 | 1,17 | 1,05 | 1,09 | 781.553 | 13.570.801 |
| 2018-06-11 | 1,12 | 1,18 | 1,05 | 1,18 | 1.087.990 | 14.715.118 |
| 2018-06-10 | 1,03 | 1,12 | 0,99 | 1,12 | 4.055.380 | 14.159.125 |
| 2018-06-09 | 1,03 | 1,06 | 1,01 | 1,03 | 471.162 | 14.220.631 |
| 2018-06-08 | 1,05 | 1,05 | 1,02 | 1,03 | 584.834 | 14.208.369 |
| 2018-06-07 | 1,02 | 1,05 | 1,02 | 1,04 | 369.626 | 14.385.303 |
| 2018-06-06 | 1,07 | 1,07 | 0,99 | 1,02 | 564.023 | 14.003.870 |
| 2018-06-05 | 1,02 | 1,09 | 0,98 | 1,06 | 692.511 | 14.460.124 |
| 2018-06-04 | 1,06 | 1,08 | 1,00 | 1,01 | 1.225.510 | 13.854.508 |
| 2018-06-03 | 1,07 | 1,13 | 1,05 | 1,06 | 1.372.900 | 14.440.691 |
| 2018-06-02 | 1,09 | 1,12 | 1,05 | 1,07 | 891.160 | 14.449.146 |
| 2018-06-01 | 1,07 | 1,12 | 1,07 | 1,09 | 642.543 | 14.533.736 |
| 2018-05-31 | 1,09 | 1,10 | 1,06 | 1,07 | 435.345 | 14.170.300 |
| 2018-05-30 | 1,08 | 1,12 | 1,04 | 1,08 | 635.347 | 14.332.829 |
| 2018-05-29 | 1,07 | 1,17 | 1,07 | 1,08 | 1.363.980 | 14.250.039 |
| 2018-05-28 | 1,08 | 1,10 | 1,01 | 1,07 | 612.543 | 14.353.155 |
| 2018-05-27 | 1,07 | 1,10 | 1,05 | 1,08 | 484.247 | 14.597.908 |
| 2018-05-26 | 1,10 | 1,12 | 1,06 | 1,07 | 610.552 | 14.453.295 |
| 2018-05-25 | 1,13 | 1,13 | 1,05 | 1,09 | 701.480 | 14.862.608 |
| 2018-05-24 | 1,05 | 1,17 | 1,02 | 1,13 | 1.940.980 | 15.491.117 |
| 2018-05-23 | 1,01 | 1,11 | 0,94 | 1,05 | 3.788.320 | 14.455.122 |
| 2018-05-22 | 1,04 | 1,04 | 1,00 | 1,01 | 983.869 | 14.787.558 |
| 2018-05-21 | 1,04 | 1,05 | 1,00 | 1,04 | 1.057.620 | 15.383.681 |
| 2018-05-20 | 1,05 | 1,06 | 1,02 | 1,03 | 950.592 | 15.415.910 |
| 2018-05-19 | 1,04 | 1,09 | 1,00 | 1,05 | 1.150.030 | 14.770.853 |
| 2018-05-18 | 1,01 | 1,05 | 0,99 | 1,04 | 975.467 | 14.538.765 |
| 2018-05-17 | 1,05 | 1,07 | 1,00 | 1,01 | 1.312.570 | 14.170.435 |
| 2018-05-16 | 1,02 | 1,05 | 0,98 | 1,05 | 1.225.610 | 14.587.612 |
| 2018-05-15 | 1,02 | 1,08 | 0,99 | 1,03 | 1.734.930 | 14.320.867 |
| 2018-05-14 | 1,04 | 1,08 | 0,98 | 1,01 | 2.153.610 | 14.018.382 |
| 2018-05-13 | 1,10 | 1,10 | 1,02 | 1,05 | 2.106.400 | 14.528.849 |
| 2018-05-12 | 1,07 | 1,10 | 0,96 | 1,09 | 5.003.450 | 14.994.749 |
| 2018-05-11 | 0,92 | 1,09 | 0,91 | 1,07 | 6.619.850 | 15.609.410 |
| 2018-05-10 | 1,00 | 1,01 | 0,92 | 0,92 | 1.757.130 | 14.251.538 |
| 2018-05-09 | 1,00 | 1,03 | 0,96 | 1,00 | 2.807.320 | 15.421.898 |
| 2018-05-08 | 0,97 | 1,01 | 0,95 | 1,01 | 2.356.830 | 15.825.582 |
| 2018-05-07 | 1,03 | 1,03 | 0,94 | 0,97 | 4.218.600 | 15.373.870 |
| 2018-05-06 | 0,98 | 1,04 | 0,93 | 1,03 | 4.517.120 | 16.234.547 |
| 2018-05-05 | 0,97 | 1,01 | 0,96 | 0,98 | 1.793.870 | 15.898.344 |
| 2018-05-04 | 0,96 | 1,03 | 0,96 | 0,97 | 3.250.460 | 15.642.422 |
| 2018-05-03 | 1,00 | 1,02 | 0,96 | 0,96 | 2.263.240 | 15.571.644 |
| 2018-05-02 | 1,02 | 1,02 | 0,96 | 1,00 | 2.413.670 | 16.205.478 |
| 2018-05-01 | 1,01 | 1,08 | 0,89 | 1,02 | 5.893.560 | 16.258.340 |
| 2018-04-30 | 1,04 | 1,11 | 0,94 | 1,01 | 7.227.600 | 16.235.194 |
| 2018-04-29 | 1,04 | 1,15 | 0,98 | 1,03 | 4.731.590 | 16.114.602 |
| 2018-04-28 | 1,02 | 1,07 | 1,00 | 1,04 | 2.631.450 | 15.337.844 |
| 2018-04-27 | 1,08 | 1,08 | 1,01 | 1,03 | 2.567.780 | 14.886.520 |
| 2018-04-26 | 1,00 | 1,09 | 1,00 | 1,08 | 1.594.660 | 13.489.925 |
| 2018-04-25 | 1,04 | 1,08 | 0,99 | 1,00 | 2.752.610 | 12.617.600 |
| 2018-04-24 | 1,04 | 1,12 | 0,99 | 1,04 | 2.460.620 | 13.283.004 |
| 2018-04-23 | 1,06 | 1,09 | 1,02 | 1,04 | 636.135 | 12.860.393 |
| 2018-04-22 | 1,07 | 1,11 | 1,04 | 1,06 | 2.610.280 | 12.953.286 |
| 2018-04-21 | 1,06 | 1,12 | 0,98 | 1,07 | 2.771.530 | 13.045.895 |
| 2018-04-20 | 1,05 | 1,07 | 0,98 | 1,05 | 2.114.210 | 13.038.088 |
| 2018-04-19 | 1,10 | 1,10 | 1,01 | 1,05 | 1.637.910 | 13.105.532 |
| 2018-04-18 | 1,03 | 1,11 | 1,03 | 1,10 | 988.535 | 13.690.988 |
| 2018-04-17 | 1,07 | 1,09 | 1,03 | 1,03 | 874.323 | 12.801.974 |
| 2018-04-16 | 1,10 | 1,12 | 1,02 | 1,07 | 1.602.390 | 13.205.815 |
| 2018-04-15 | 1,10 | 1,19 | 1,05 | 1,10 | 2.628.290 | 13.977.324 |
| 2018-04-14 | 1,10 | 1,14 | 1,04 | 1,10 | 1.323.620 | 13.841.253 |
| 2018-04-13 | 1,11 | 1,13 | 1,05 | 1,11 | 2.248.200 | 14.140.330 |
| 2018-04-12 | 1,14 | 1,18 | 1,04 | 1,11 | 2.321.560 | 13.909.538 |
| 2018-04-11 | 1,09 | 1,18 | 1,05 | 1,14 | 427.394 | 14.020.564 |
| 2018-04-10 | 1,08 | 1,13 | 1,08 | 1,09 | 271.401 | 13.379.466 |
| 2018-04-09 | 1,09 | 1,28 | 0,99 | 1,08 | 468.327 | 13.146.986 |
| 2018-04-08 | 1,08 | 1,11 | 1,04 | 1,09 | 290.358 | 13.416.527 |
| 2018-04-07 | 1,09 | 1,13 | 1,06 | 1,08 | 261.574 | 13.311.162 |
| 2018-04-06 | 1,12 | 1,13 | 1,04 | 1,09 | 348.325 | 13.472.851 |
| 2018-04-05 | 1,08 | 1,16 | 1,04 | 1,12 | 414.236 | 13.803.529 |
| 2018-04-04 | 1,10 | 1,11 | 1,03 | 1,08 | 792.077 | 13.324.965 |
| 2018-04-03 | 1,09 | 1,14 | 1,05 | 1,10 | 929.889 | 13.724.854 |
| 2018-04-02 | 1,12 | 1,18 | 1,07 | 1,09 | 854.346 | 13.689.229 |
| 2018-04-01 | 1,10 | 1,14 | 1,06 | 1,12 | 343.442 | 14.030.922 |
| 2018-03-31 | 1,09 | 1,14 | 1,08 | 1,10 | 216.673 | 13.793.410 |
| 2018-03-30 | 1,08 | 1,14 | 1,03 | 1,10 | 389.714 | 13.747.584 |
| 2018-03-29 | 1,09 | 1,10 | 1,02 | 1,08 | 467.022 | 13.555.760 |
| 2018-03-28 | 1,07 | 1,11 | 1,07 | 1,09 | 437.042 | 13.804.983 |
| 2018-03-27 | 1,16 | 1,16 | 1,07 | 1,07 | 654.955 | 13.662.364 |
| 2018-03-26 | 1,12 | 1,17 | 1,05 | 1,16 | 434.398 | 14.874.665 |
| 2018-03-25 | 1,11 | 1,14 | 1,07 | 1,11 | 360.481 | 14.239.109 |
| 2018-03-23 | 1,12 | 1,16 | 1,07 | 1,15 | 442.403 | 14.647.528 |
| 2018-03-22 | 1,12 | 1,17 | 1,07 | 1,12 | 623.869 | 14.331.263 |
| 2018-03-21 | 1,10 | 1,15 | 1,06 | 1,11 | 565.139 | 14.264.204 |
| 2018-03-20 | 1,16 | 1,18 | 1,07 | 1,11 | 1.135.650 | 14.134.394 |
| 2018-03-19 | 1,13 | 1,20 | 1,07 | 1,16 | 1.030.040 | 14.679.602 |
| 2018-03-18 | 1,10 | 1,20 | 1,00 | 1,13 | 1.193.890 | 14.456.940 |
| 2018-03-17 | 1,10 | 1,16 | 1,01 | 1,09 | 451.166 | 14.245.732 |
| 2018-03-16 | 1,12 | 1,16 | 1,06 | 1,10 | 1.023.660 | 14.736.118 |
| 2018-03-15 | 1,12 | 1,22 | 1,07 | 1,12 | 1.544.840 | 15.106.111 |
| 2018-03-14 | 1,15 | 1,16 | 1,03 | 1,12 | 1.087.980 | 15.201.122 |
| 2018-03-13 | 1,16 | 1,17 | 1,10 | 1,15 | 637.142 | 15.877.055 |
| 2018-03-12 | 1,13 | 1,20 | 1,08 | 1,16 | 1.467.320 | 16.050.526 |
| 2018-03-11 | 1,10 | 1,21 | 1,07 | 1,15 | 1.538.010 | 15.913.174 |
| 2018-03-10 | 1,14 | 1,16 | 1,06 | 1,10 | 1.046.100 | 15.164.782 |
| 2018-03-09 | 1,13 | 1,17 | 1,05 | 1,14 | 1.593.240 | 15.702.474 |
| 2018-03-08 | 1,13 | 1,15 | 1,06 | 1,13 | 1.140.350 | 15.761.206 |
| 2018-03-07 | 1,08 | 1,15 | 1,00 | 1,10 | 2.658.630 | 15.491.451 |
| 2018-03-06 | 1,00 | 1,14 | 0,98 | 1,08 | 2.617.640 | 15.568.653 |
| 2018-03-05 | 1,07 | 1,07 | 1,00 | 1,00 | 841.009 | 14.628.735 |
| 2018-03-04 | 1,03 | 1,06 | 0,99 | 1,06 | 553.149 | 15.628.064 |
| 2018-03-03 | 1,01 | 1,04 | 0,96 | 1,02 | 1.470.180 | 15.052.432 |
| 2018-03-02 | 1,03 | 1,04 | 0,99 | 1,01 | 997.871 | 14.922.250 |
| 2018-03-01 | 1,04 | 1,09 | 1,02 | 1,03 | 1.460.680 | 15.177.525 |
| 2018-02-28 | 1,05 | 1,10 | 1,02 | 1,04 | 1.889.040 | 15.250.699 |
| 2018-02-27 | 1,06 | 1,10 | 1,04 | 1,05 | 897.859 | 15.172.969 |
| 2018-02-26 | 1,08 | 1,09 | 1,03 | 1,06 | 85.153 | 15.367.590 |
| 2018-02-25 | 1,06 | 1,09 | 1,04 | 1,08 | 68.473 | 15.684.787 |
| 2018-02-24 | 1,08 | 1,11 | 1,05 | 1,06 | 1.067.340 | 15.387.379 |
| 2018-02-23 | 1,13 | 1,13 | 1,04 | 1,08 | 1.236.780 | 15.769.953 |
| 2018-02-22 | 1,12 | 1,17 | 1,03 | 1,12 | 2.717.620 | 16.355.337 |
| 2018-02-21 | 1,02 | 1,15 | 1,00 | 1,13 | 2.616.950 | 16.546.962 |
| 2018-02-20 | 1,05 | 1,06 | 1,01 | 1,02 | 1.085.950 | 14.996.980 |
| 2018-02-19 | 1,01 | 1,07 | 1,01 | 1,05 | 1.504.640 | 15.438.915 |
| 2018-02-18 | 1,07 | 1,07 | 1,00 | 1,02 | 1.525.460 | 15.138.109 |
| 2018-02-17 | 1,08 | 1,11 | 1,04 | 1,07 | 1.501.820 | 15.916.099 |
| 2018-02-16 | 1,07 | 1,11 | 1,03 | 1,08 | 1.574.810 | 15.865.877 |
| 2018-02-15 | 1,07 | 1,11 | 1,01 | 1,07 | 2.528.440 | 15.733.321 |
| 2018-02-14 | 1,07 | 1,13 | 1,05 | 1,07 | 2.525.830 | 15.736.112 |
| 2018-02-13 | 1,07 | 1,11 | 1,03 | 1,06 | 1.441.230 | 15.686.587 |
| 2018-02-12 | 1,03 | 1,11 | 1,03 | 1,07 | 1.185.950 | 15.923.781 |
| 2018-02-11 | 1,07 | 1,13 | 1,03 | 1,03 | 2.066.610 | 15.316.014 |
| 2018-02-10 | 1,15 | 1,18 | 1,04 | 1,07 | 3.645.610 | 15.899.680 |
| 2018-02-09 | 1,19 | 1,19 | 1,09 | 1,15 | 2.323.530 | 16.890.470 |
| 2018-02-08 | 1,05 | 1,19 | 1,05 | 1,19 | 3.460.600 | 17.447.884 |
| 2018-02-07 | 1,14 | 1,23 | 1,05 | 1,06 | 4.778.690 | 15.820.925 |
| 2018-02-06 | 1,12 | 1,28 | 1,00 | 1,14 | 7.775.480 | 17.303.460 |
| 2018-02-05 | 1,10 | 1,24 | 0,75 | 1,12 | 11.628.600 | 18.275.568 |
| 2018-02-04 | 1,02 | 1,12 | 0,98 | 1,11 | 777.874 | 24.110.948 |
| 2018-02-03 | 1,00 | 1,05 | 0,97 | 1,02 | 554.467 | 22.193.598 |
| 2018-02-02 | 0,99 | 1,07 | 0,89 | 1,00 | 1.501.970 | 21.758.280 |
| 2018-02-01 | 1,00 | 1,04 | 0,93 | 1,00 | 4.332.560 | 21.611.510 |
| 2018-01-31 | 0,97 | 1,21 | 0,96 | 0,99 | 3.671.480 | 21.483.960 |
| 2018-01-30 | 1,02 | 1,08 | 0,79 | 0,98 | 5.732.980 | 21.058.780 |
| 2018-01-29 | 0,99 | 1,04 | 0,94 | 1,01 | 314.737 | 21.424.386 |
| 2018-01-28 | 1,06 | 1,07 | 0,96 | 0,99 | 365.661 | 21.056.754 |
| 2018-01-27 | 1,01 | 1,10 | 0,98 | 1,06 | 5.513.460 | 22.429.738 |
| 2018-01-26 | 1,04 | 1,11 | 0,95 | 1,01 | 5.149.170 | 21.172.700 |
| 2018-01-25 | 1,01 | 1,08 | 1,00 | 1,03 | 5.868.630 | 19.595.712 |
| 2018-01-24 | 1,02 | 1,13 | 0,96 | 1,01 | 6.206.580 | 19.153.418 |
| Market | Last Price | Last Volume | Last Volume Total | Volume 24H | Volume 24H Total |
|---|
