TIME
$1,98 USD (-0,14%)
0,00052176 BTC
| Market Cap | $1 404 778 USD / 51 BTC |
| Volume (24h) | $87 784 USD / 3 BTC |
| Circulating Supply | 710 113 TIME |
| Max Supply | 0 TIME |
| Date | Open | High | Low | Close | Volume | Market Cap |
|---|---|---|---|---|---|---|
| 2018-12-27 | 1,98 | 2,04 | 1,91 | 1,98 | 87.784 | 1.404.778 |
| 2018-12-26 | 1,87 | 2,06 | 1,86 | 1,97 | 44.350 | 1.397.081 |
| 2018-12-25 | 2,07 | 2,07 | 1,86 | 1,87 | 55.919 | 1.327.557 |
| 2018-12-24 | 2,20 | 2,37 | 2,05 | 2,06 | 71.381 | 1.465.409 |
| 2018-12-23 | 2,23 | 2,34 | 2,15 | 2,22 | 45.492 | 1.577.448 |
| 2018-12-22 | 1,98 | 2,25 | 1,92 | 2,21 | 53.342 | 1.568.133 |
| 2018-12-21 | 2,03 | 2,11 | 1,93 | 1,98 | 48.573 | 1.408.658 |
| 2018-12-20 | 1,83 | 2,08 | 1,76 | 2,04 | 50.236 | 1.447.247 |
| 2018-12-19 | 1,80 | 1,96 | 1,80 | 1,83 | 58.497 | 1.302.067 |
| 2018-12-18 | 1,81 | 1,86 | 1,75 | 1,81 | 42.293 | 1.284.167 |
| 2018-12-17 | 1,65 | 1,88 | 1,64 | 1,81 | 43.493 | 1.284.401 |
| 2018-12-16 | 1,66 | 1,74 | 1,65 | 1,67 | 48.430 | 1.183.947 |
| 2018-12-15 | 1,80 | 1,82 | 1,65 | 1,68 | 42.498 | 1.190.131 |
| 2018-12-14 | 1,86 | 1,87 | 1,76 | 1,80 | 46.871 | 1.279.342 |
| 2018-12-13 | 1,91 | 1,93 | 1,79 | 1,86 | 48.560 | 1.319.587 |
| 2018-12-12 | 1,83 | 1,93 | 1,80 | 1,91 | 48.254 | 1.353.377 |
| 2018-12-11 | 1,91 | 1,95 | 1,81 | 1,81 | 52.346 | 1.285.243 |
| 2018-12-10 | 2,03 | 2,06 | 1,84 | 1,92 | 31.138 | 1.361.456 |
| 2018-12-09 | 1,92 | 2,03 | 1,85 | 2,03 | 53.091 | 1.443.307 |
| 2018-12-08 | 1,76 | 1,93 | 1,76 | 1,91 | 46.778 | 1.358.733 |
| 2018-12-07 | 1,68 | 1,79 | 1,58 | 1,76 | 49.589 | 1.249.872 |
| 2018-12-06 | 1,90 | 1,93 | 1,69 | 1,69 | 50.204 | 1.197.299 |
| 2018-12-05 | 1,91 | 2,08 | 1,84 | 1,90 | 44.653 | 1.349.846 |
| 2018-12-04 | 1,89 | 2,02 | 1,82 | 1,91 | 46.715 | 1.359.043 |
| 2018-12-03 | 1,96 | 1,98 | 1,81 | 1,85 | 46.082 | 1.316.743 |
| 2018-12-02 | 2,06 | 2,10 | 1,87 | 1,97 | 56.122 | 1.401.128 |
| 2018-12-01 | 1,98 | 2,15 | 1,92 | 2,06 | 53.498 | 1.463.488 |
| 2018-11-30 | 2,15 | 2,15 | 1,92 | 1,98 | 59.568 | 1.406.918 |
| 2018-11-29 | 2,08 | 2,21 | 1,96 | 2,14 | 60.878 | 1.521.319 |
| 2018-11-28 | 1,92 | 2,10 | 1,87 | 2,08 | 43.413 | 1.475.552 |
| 2018-11-27 | 1,91 | 1,93 | 1,71 | 1,92 | 60.386 | 1.366.269 |
| 2018-11-26 | 2,06 | 2,12 | 1,84 | 1,90 | 53.308 | 1.351.960 |
| 2018-11-25 | 2,01 | 2,10 | 1,85 | 2,05 | 50.377 | 1.452.417 |
| 2018-11-24 | 2,38 | 2,45 | 1,97 | 2,02 | 53.630 | 1.436.007 |
| 2018-11-23 | 2,30 | 2,40 | 2,25 | 2,37 | 65.143 | 1.685.334 |
| 2018-11-22 | 2,51 | 2,54 | 2,30 | 2,31 | 68.081 | 1.641.350 |
| 2018-11-21 | 2,42 | 2,62 | 2,32 | 2,52 | 58.812 | 1.791.717 |
| 2018-11-20 | 2,74 | 2,81 | 2,27 | 2,39 | 75.862 | 1.699.118 |
| 2018-11-19 | 3,07 | 3,07 | 2,72 | 2,75 | 69.900 | 1.951.970 |
| 2018-11-15 | 3,37 | 3,49 | 3,17 | 3,24 | 70.294 | 2.303.909 |
| 2018-11-13 | 3,76 | 3,85 | 3,62 | 3,73 | 91.811 | 2.648.547 |
| 2018-11-12 | 3,69 | 3,82 | 3,53 | 3,76 | 67.840 | 2.667.309 |
| 2018-11-11 | 3,78 | 3,92 | 3,46 | 3,69 | 101.652 | 2.621.169 |
| 2018-11-10 | 3,49 | 4,07 | 3,42 | 3,76 | 90.221 | 2.670.812 |
| 2018-11-09 | 3,43 | 3,83 | 3,29 | 3,49 | 77.496 | 2.476.828 |
| 2018-11-08 | 3,91 | 4,09 | 3,41 | 3,43 | 83.432 | 2.437.286 |
| 2018-11-07 | 3,81 | 4,04 | 3,58 | 3,88 | 45.240 | 2.755.018 |
| 2018-11-06 | 4,04 | 4,23 | 3,66 | 3,81 | 112.841 | 2.707.398 |
| 2018-11-05 | 4,07 | 4,12 | 3,88 | 4,02 | 82.979 | 2.855.702 |
| 2018-11-04 | 4,08 | 4,13 | 3,88 | 4,07 | 119.644 | 2.893.679 |
| 2018-11-03 | 4,08 | 4,29 | 3,81 | 4,08 | 65.414 | 2.898.136 |
| 2018-11-02 | 4,21 | 4,57 | 4,01 | 4,08 | 70.512 | 2.893.843 |
| 2018-11-01 | 4,22 | 4,59 | 3,99 | 4,21 | 62.026 | 2.990.009 |
| 2018-10-31 | 4,43 | 4,58 | 4,13 | 4,22 | 133.576 | 2.995.171 |
| 2018-10-30 | 4,86 | 5,07 | 4,26 | 4,44 | 79.796 | 3.149.545 |
| 2018-10-29 | 5,23 | 5,43 | 4,79 | 4,87 | 69.060 | 3.456.704 |
| 2018-10-28 | 5,56 | 5,67 | 5,11 | 5,25 | 75.873 | 3.730.539 |
| 2018-10-27 | 5,57 | 5,91 | 5,26 | 5,54 | 64.378 | 3.934.229 |
| 2018-10-26 | 5,74 | 5,76 | 5,21 | 5,57 | 57.117 | 3.955.760 |
| 2018-10-25 | 6,39 | 6,73 | 5,73 | 5,74 | 105.512 | 4.074.599 |
| 2018-10-24 | 7,38 | 7,38 | 6,31 | 6,38 | 127.964 | 4.530.397 |
| 2018-10-23 | 7,32 | 8,12 | 6,90 | 7,42 | 110.125 | 5.269.502 |
| 2018-10-22 | 8,32 | 8,66 | 7,18 | 7,32 | 62.319 | 5.196.654 |
| 2018-10-21 | 8,19 | 8,63 | 7,74 | 8,33 | 72.326 | 5.912.935 |
| 2018-10-20 | 6,28 | 8,75 | 6,22 | 8,38 | 100.972 | 5.953.202 |
| 2018-10-19 | 6,07 | 6,88 | 5,98 | 6,34 | 97.054 | 4.499.090 |
| 2018-10-18 | 7,15 | 7,43 | 6,05 | 6,05 | 87.917 | 4.295.622 |
| 2018-10-17 | 4,26 | 7,59 | 4,07 | 7,31 | 131.048 | 5.189.070 |
| 2018-10-16 | 3,89 | 4,27 | 3,41 | 4,25 | 65.278 | 3.019.145 |
| 2018-10-15 | 3,67 | 5,36 | 3,25 | 3,89 | 94.588 | 2.764.339 |
| 2018-10-14 | 3,56 | 3,67 | 2,93 | 3,66 | 44.849 | 2.599.767 |
| 2018-10-13 | 3,56 | 3,78 | 3,47 | 3,56 | 64.346 | 2.524.657 |
| 2018-10-12 | 3,93 | 4,03 | 3,53 | 3,56 | 89.980 | 2.528.629 |
| 2018-10-11 | 4,33 | 4,34 | 3,80 | 3,93 | 80.450 | 2.787.692 |
| 2018-10-10 | 4,26 | 4,34 | 3,82 | 4,34 | 94.895 | 3.081.239 |
| 2018-10-09 | 4,36 | 4,69 | 4,06 | 4,26 | 73.769 | 3.025.635 |
| 2018-10-08 | 4,51 | 4,69 | 4,32 | 4,35 | 50.268 | 3.087.735 |
| 2018-10-07 | 4,86 | 4,97 | 4,38 | 4,51 | 62.708 | 3.201.042 |
| 2018-10-06 | 4,75 | 5,07 | 4,62 | 4,85 | 71.276 | 3.441.559 |
| 2018-10-05 | 4,75 | 4,90 | 4,59 | 4,75 | 92.940 | 3.372.839 |
| 2018-10-04 | 4,75 | 4,95 | 4,62 | 4,74 | 65.081 | 3.369.027 |
| 2018-10-03 | 4,64 | 4,89 | 4,50 | 4,76 | 66.431 | 3.376.802 |
| 2018-10-02 | 4,87 | 4,88 | 4,62 | 4,63 | 75.064 | 3.291.033 |
| 2018-10-01 | 4,86 | 5,08 | 4,54 | 4,88 | 78.697 | 3.461.908 |
| 2018-09-30 | 4,81 | 5,09 | 4,69 | 4,86 | 74.319 | 3.451.306 |
| 2018-09-29 | 4,66 | 4,96 | 4,43 | 4,81 | 72.639 | 3.418.202 |
| 2018-09-28 | 4,87 | 4,98 | 4,44 | 4,65 | 145.020 | 3.304.535 |
| 2018-09-27 | 4,58 | 4,88 | 4,46 | 4,86 | 156.705 | 3.452.754 |
| 2018-09-26 | 4,50 | 4,64 | 4,33 | 4,58 | 131.934 | 3.249.140 |
| 2018-09-25 | 4,76 | 4,76 | 4,30 | 4,51 | 151.525 | 3.200.633 |
| 2018-09-24 | 5,06 | 5,11 | 4,71 | 4,76 | 196.735 | 3.380.299 |
| 2018-09-23 | 5,22 | 5,24 | 4,93 | 5,06 | 200.006 | 3.593.326 |
| 2018-09-22 | 5,07 | 5,26 | 4,90 | 5,22 | 139.729 | 3.706.325 |
| 2018-09-21 | 4,71 | 5,29 | 4,44 | 5,06 | 244.100 | 3.590.623 |
| 2018-09-20 | 4,64 | 4,80 | 4,53 | 4,71 | 148.380 | 3.346.652 |
| 2018-09-19 | 4,92 | 4,94 | 4,55 | 4,63 | 144.645 | 3.289.621 |
| 2018-09-18 | 4,87 | 5,07 | 4,78 | 4,92 | 122.350 | 3.493.765 |
| 2018-09-17 | 5,57 | 5,68 | 4,84 | 4,87 | 203.497 | 3.456.188 |
| 2018-09-16 | 5,71 | 5,71 | 5,53 | 5,57 | 112.771 | 3.956.027 |
| 2018-09-15 | 5,57 | 5,75 | 5,43 | 5,70 | 189.444 | 4.045.531 |
| 2018-09-14 | 5,45 | 5,72 | 5,32 | 5,57 | 91.833 | 3.954.314 |
| 2018-09-13 | 5,11 | 5,59 | 5,10 | 5,44 | 123.116 | 3.866.114 |
| 2018-09-12 | 5,31 | 5,33 | 4,91 | 5,11 | 136.967 | 3.631.971 |
| 2018-09-11 | 5,37 | 5,38 | 5,15 | 5,31 | 102.181 | 3.772.978 |
| 2018-09-10 | 5,43 | 5,56 | 5,22 | 5,36 | 203.480 | 3.806.573 |
| 2018-09-09 | 5,46 | 5,63 | 5,11 | 5,45 | 128.608 | 3.868.174 |
| 2018-09-08 | 5,97 | 6,12 | 5,37 | 5,46 | 177.927 | 3.875.656 |
| 2018-09-07 | 6,34 | 6,34 | 5,92 | 5,97 | 123.622 | 4.239.424 |
| 2018-09-06 | 6,26 | 6,36 | 5,81 | 6,34 | 116.322 | 4.502.068 |
| 2018-09-05 | 7,01 | 7,11 | 6,28 | 6,31 | 108.539 | 4.482.436 |
| 2018-09-04 | 7,23 | 7,49 | 7,01 | 7,01 | 250.318 | 4.979.258 |
| 2018-09-03 | 7,67 | 7,70 | 7,21 | 7,23 | 150.802 | 5.133.102 |
| 2018-09-02 | 7,27 | 7,82 | 7,16 | 7,63 | 259.567 | 5.421.478 |
| 2018-09-01 | 7,32 | 7,41 | 7,00 | 7,27 | 131.958 | 5.162.383 |
| 2018-08-31 | 7,32 | 7,69 | 7,25 | 7,33 | 172.646 | 5.202.331 |
| 2018-08-30 | 7,51 | 7,54 | 7,08 | 7,32 | 130.381 | 5.198.235 |
| 2018-08-29 | 7,74 | 7,80 | 7,47 | 7,50 | 123.508 | 5.327.400 |
| 2018-08-28 | 6,92 | 7,78 | 6,90 | 7,73 | 186.043 | 5.491.558 |
| 2018-08-27 | 6,34 | 6,92 | 6,25 | 6,92 | 194.113 | 4.915.611 |
| 2018-08-26 | 6,14 | 6,46 | 6,14 | 6,34 | 149.113 | 4.500.632 |
| 2018-08-25 | 6,35 | 6,43 | 6,12 | 6,14 | 111.580 | 4.363.344 |
| 2018-08-24 | 6,46 | 6,53 | 6,06 | 6,35 | 147.005 | 4.508.371 |
| 2018-08-23 | 6,10 | 6,46 | 5,81 | 6,45 | 158.975 | 4.582.943 |
| 2018-08-22 | 6,43 | 6,64 | 6,01 | 6,10 | 120.556 | 4.332.281 |
| 2018-08-21 | 6,32 | 6,65 | 6,19 | 6,44 | 119.281 | 4.571.486 |
| 2018-08-20 | 5,91 | 6,54 | 5,66 | 6,31 | 265.633 | 4.478.481 |
| 2018-08-19 | 5,64 | 6,05 | 5,57 | 5,91 | 190.388 | 4.197.461 |
| 2018-08-18 | 6,22 | 6,30 | 5,54 | 5,64 | 156.660 | 4.004.018 |
| 2018-08-17 | 5,62 | 6,25 | 5,62 | 6,22 | 217.883 | 4.415.952 |
| 2018-08-16 | 5,90 | 6,00 | 5,51 | 5,57 | 125.112 | 3.957.001 |
| 2018-08-15 | 5,90 | 6,23 | 5,88 | 5,90 | 156.269 | 4.189.291 |
| 2018-08-14 | 6,58 | 6,58 | 5,41 | 5,90 | 251.474 | 4.191.145 |
| 2018-08-13 | 7,04 | 7,15 | 6,55 | 6,58 | 98.575 | 4.672.412 |
| 2018-08-12 | 7,00 | 7,25 | 6,89 | 7,05 | 200.883 | 5.003.065 |
| 2018-08-11 | 7,06 | 7,42 | 6,91 | 7,03 | 202.309 | 4.990.368 |
| 2018-08-10 | 8,08 | 8,27 | 6,96 | 7,06 | 275.470 | 5.015.972 |
| 2018-08-09 | 7,84 | 8,27 | 7,83 | 8,08 | 159.162 | 5.740.725 |
| 2018-08-08 | 8,60 | 8,60 | 7,62 | 7,84 | 151.800 | 5.564.109 |
| 2018-08-07 | 8,87 | 9,06 | 8,48 | 8,60 | 125.363 | 6.105.693 |
| 2018-08-06 | 8,93 | 9,16 | 8,68 | 8,87 | 270.172 | 6.297.411 |
| 2018-08-05 | 9,10 | 9,12 | 8,71 | 8,92 | 157.721 | 6.333.216 |
| 2018-08-04 | 9,48 | 9,58 | 8,81 | 9,09 | 222.111 | 6.457.912 |
| 2018-08-03 | 9,88 | 78,67 | 9,22 | 9,47 | 183.877 | 6.724.639 |
| 2018-08-02 | 10,34 | 10,45 | 9,84 | 9,89 | 203.735 | 7.020.972 |
| 2018-08-01 | 10,59 | 10,80 | 9,92 | 10,33 | 332.322 | 7.335.933 |
| 2018-07-31 | 11,03 | 11,08 | 10,30 | 10,59 | 253.555 | 7.522.632 |
| 2018-07-30 | 11,87 | 11,87 | 10,77 | 11,03 | 216.777 | 7.830.477 |
| 2018-07-29 | 11,46 | 11,90 | 11,27 | 11,86 | 232.263 | 8.423.145 |
| 2018-07-28 | 11,53 | 11,76 | 11,36 | 11,45 | 153.856 | 8.130.082 |
| 2018-07-27 | 11,77 | 11,81 | 11,06 | 11,52 | 184.613 | 8.180.358 |
| 2018-07-26 | 11,90 | 12,19 | 11,69 | 11,77 | 186.054 | 8.358.312 |
| 2018-07-25 | 11,99 | 12,25 | 11,73 | 11,97 | 272.262 | 8.500.547 |
| 2018-07-24 | 11,04 | 12,08 | 10,87 | 11,96 | 309.849 | 8.489.754 |
| 2018-07-23 | 10,98 | 11,41 | 10,80 | 11,04 | 175.464 | 7.838.296 |
| 2018-07-22 | 10,92 | 11,20 | 10,62 | 11,02 | 156.004 | 7.822.390 |
| 2018-07-21 | 10,82 | 11,01 | 10,36 | 10,91 | 243.162 | 7.746.976 |
| 2018-07-20 | 11,23 | 11,31 | 10,73 | 10,79 | 278.483 | 7.664.177 |
| 2018-07-19 | 11,28 | 11,46 | 11,09 | 11,22 | 216.487 | 7.969.241 |
| 2018-07-18 | 12,92 | 13,22 | 11,10 | 11,16 | 250.194 | 7.923.297 |
| 2018-07-17 | 13,57 | 13,70 | 12,36 | 12,91 | 253.990 | 9.168.764 |
| 2018-07-16 | 12,95 | 13,60 | 12,86 | 13,57 | 180.209 | 9.637.083 |
| 2018-07-15 | 12,87 | 13,16 | 12,66 | 12,94 | 185.188 | 9.189.215 |
| 2018-07-14 | 12,81 | 13,10 | 12,69 | 12,88 | 176.926 | 9.143.057 |
| 2018-07-13 | 13,16 | 13,28 | 12,66 | 12,82 | 291.853 | 9.101.587 |
| 2018-07-12 | 13,68 | 13,75 | 12,81 | 13,16 | 205.803 | 9.345.085 |
| 2018-07-11 | 13,15 | 14,35 | 12,51 | 13,67 | 430.956 | 9.706.816 |
| 2018-07-10 | 12,75 | 13,30 | 12,02 | 13,15 | 306.734 | 9.334.433 |
| 2018-07-09 | 12,68 | 12,94 | 12,59 | 12,75 | 184.071 | 9.056.779 |
| 2018-07-08 | 12,71 | 13,01 | 12,57 | 12,68 | 327.672 | 9.004.657 |
| 2018-07-07 | 12,03 | 12,73 | 11,90 | 12,71 | 222.185 | 9.029.013 |
| 2018-07-06 | 11,62 | 12,19 | 11,58 | 12,04 | 186.019 | 8.551.960 |
| 2018-07-05 | 11,71 | 12,14 | 11,45 | 11,54 | 185.756 | 8.194.986 |
| 2018-07-04 | 12,48 | 13,09 | 11,68 | 11,68 | 216.591 | 8.294.473 |
| 2018-07-03 | 12,72 | 13,02 | 12,29 | 12,48 | 215.770 | 8.862.847 |
| 2018-07-02 | 12,26 | 12,93 | 12,17 | 12,76 | 146.927 | 9.059.619 |
| 2018-07-01 | 12,22 | 12,46 | 12,10 | 12,25 | 193.693 | 8.698.740 |
| 2018-06-30 | 11,82 | 12,55 | 11,82 | 12,22 | 195.722 | 8.680.490 |
| 2018-06-29 | 12,64 | 12,64 | 11,13 | 11,85 | 256.862 | 8.415.760 |
| 2018-06-28 | 13,26 | 13,58 | 12,38 | 12,65 | 222.135 | 8.980.158 |
| 2018-06-27 | 13,64 | 13,75 | 13,26 | 13,26 | 174.434 | 9.413.397 |
| 2018-06-26 | 15,25 | 15,25 | 13,70 | 13,73 | 204.958 | 9.752.121 |
| 2018-06-25 | 15,43 | 15,69 | 15,04 | 15,24 | 194.511 | 10.823.113 |
| 2018-06-24 | 15,75 | 16,09 | 14,80 | 15,46 | 212.135 | 10.980.971 |
| 2018-06-23 | 15,96 | 16,10 | 15,60 | 15,76 | 157.759 | 11.193.508 |
| 2018-06-22 | 18,37 | 18,46 | 15,77 | 16,02 | 224.329 | 11.379.274 |
| 2018-06-21 | 19,22 | 19,28 | 18,34 | 18,37 | 206.319 | 13.045.198 |
| 2018-06-20 | 19,97 | 19,97 | 18,76 | 19,22 | 255.897 | 13.649.504 |
| 2018-06-19 | 20,35 | 20,51 | 19,95 | 19,95 | 325.560 | 14.167.816 |
| 2018-06-18 | 19,30 | 20,40 | 19,04 | 20,06 | 254.599 | 14.242.449 |
| 2018-06-17 | 19,27 | 20,01 | 19,09 | 19,35 | 285.154 | 13.741.464 |
| 2018-06-16 | 18,39 | 19,49 | 18,31 | 19,29 | 314.991 | 13.700.064 |
| 2018-06-15 | 19,43 | 19,48 | 18,30 | 18,50 | 311.533 | 13.134.318 |
| 2018-06-14 | 18,28 | 19,55 | 18,15 | 19,43 | 398.986 | 13.797.563 |
| 2018-06-13 | 18,52 | 18,74 | 17,75 | 18,27 | 269.975 | 12.975.607 |
| 2018-06-12 | 19,98 | 20,12 | 18,34 | 18,59 | 270.498 | 13.199.222 |
| 2018-06-11 | 19,77 | 20,12 | 19,47 | 19,98 | 270.528 | 14.185.214 |
| 2018-06-10 | 22,34 | 22,34 | 19,39 | 19,84 | 402.536 | 14.090.413 |
| 2018-06-09 | 22,80 | 23,05 | 22,26 | 22,31 | 289.288 | 15.839.918 |
| 2018-06-08 | 22,88 | 23,51 | 22,56 | 22,80 | 420.956 | 16.191.140 |
| 2018-06-07 | 22,27 | 23,74 | 22,02 | 22,86 | 501.160 | 16.229.699 |
| 2018-06-06 | 24,79 | 24,95 | 21,88 | 22,26 | 405.642 | 15.806.898 |
| 2018-06-05 | 24,47 | 24,98 | 24,31 | 24,88 | 300.300 | 17.667.678 |
| 2018-06-04 | 25,57 | 25,67 | 23,93 | 24,82 | 378.497 | 17.625.994 |
| 2018-06-03 | 26,74 | 27,24 | 25,37 | 25,65 | 486.249 | 18.210.914 |
| 2018-06-02 | 28,07 | 28,07 | 26,11 | 26,76 | 522.260 | 18.999.708 |
| 2018-06-01 | 22,40 | 30,80 | 21,66 | 28,17 | 868.600 | 20.002.600 |
| 2018-05-31 | 21,74 | 23,30 | 21,18 | 22,40 | 669.714 | 15.903.544 |
| 2018-05-30 | 30,09 | 30,60 | 21,24 | 21,77 | 785.390 | 15.461.854 |
| 2018-05-29 | 13,73 | 29,21 | 13,53 | 29,21 | 1.130.850 | 20.745.520 |
| 2018-05-28 | 14,43 | 14,50 | 13,62 | 13,75 | 476.795 | 9.767.176 |
| 2018-05-27 | 15,00 | 15,05 | 14,31 | 14,32 | 471.887 | 10.167.040 |
| 2018-05-26 | 15,77 | 15,81 | 14,87 | 15,01 | 432.408 | 10.656.095 |
| 2018-05-25 | 11,71 | 20,46 | 11,46 | 15,75 | 747.656 | 11.182.999 |
| 2018-05-24 | 11,69 | 11,95 | 10,62 | 11,69 | 440.801 | 8.303.136 |
| 2018-05-23 | 12,36 | 12,44 | 11,59 | 11,73 | 648.101 | 8.328.842 |
| 2018-05-22 | 13,31 | 13,32 | 12,30 | 12,39 | 611.351 | 8.796.878 |
| 2018-05-21 | 13,12 | 13,66 | 13,03 | 13,33 | 774.040 | 9.462.821 |
| 2018-05-20 | 12,71 | 13,21 | 12,63 | 13,10 | 605.422 | 9.303.401 |
| 2018-05-19 | 12,71 | 13,00 | 12,57 | 12,69 | 642.324 | 9.012.681 |
| 2018-05-18 | 12,42 | 12,76 | 12,21 | 12,71 | 503.845 | 9.022.267 |
| 2018-05-17 | 12,79 | 12,99 | 12,36 | 12,42 | 319.583 | 8.819.388 |
| 2018-05-16 | 12,92 | 12,93 | 12,39 | 12,77 | 270.406 | 9.066.010 |
| 2018-05-15 | 13,22 | 13,43 | 12,84 | 12,93 | 368.140 | 9.184.954 |
| 2018-05-14 | 13,23 | 13,45 | 12,65 | 13,24 | 326.967 | 9.399.053 |
| 2018-05-13 | 12,80 | 13,36 | 12,54 | 13,23 | 488.222 | 9.392.946 |
| 2018-05-12 | 12,76 | 13,05 | 12,23 | 12,81 | 337.094 | 9.095.693 |
| 2018-05-11 | 13,66 | 13,73 | 12,63 | 12,79 | 360.990 | 9.081.065 |
| 2018-05-10 | 14,10 | 14,42 | 13,59 | 13,67 | 293.715 | 9.704.686 |
| 2018-05-09 | 14,20 | 14,31 | 13,76 | 14,10 | 333.339 | 10.010.815 |
| 2018-05-08 | 14,44 | 14,74 | 14,04 | 14,19 | 395.640 | 10.073.873 |
| 2018-05-07 | 14,01 | 14,70 | 13,22 | 14,41 | 372.410 | 10.229.246 |
| 2018-05-06 | 14,57 | 14,65 | 13,59 | 13,99 | 326.911 | 9.933.129 |
| 2018-05-05 | 14,69 | 14,81 | 14,36 | 14,55 | 349.351 | 10.328.591 |
| 2018-05-04 | 14,33 | 14,93 | 14,09 | 14,69 | 324.866 | 10.430.776 |
| 2018-05-03 | 13,56 | 14,40 | 13,49 | 14,33 | 276.613 | 10.176.485 |
| 2018-05-02 | 13,53 | 13,92 | 13,28 | 13,58 | 256.499 | 9.641.912 |
| 2018-05-01 | 13,45 | 13,57 | 12,99 | 13,55 | 260.531 | 9.625.224 |
| 2018-04-30 | 13,66 | 13,73 | 13,35 | 13,41 | 274.803 | 9.525.950 |
| 2018-04-29 | 13,59 | 13,87 | 13,40 | 13,72 | 343.377 | 9.745.730 |
| 2018-04-28 | 13,25 | 13,84 | 13,23 | 13,60 | 339.612 | 9.655.972 |
| 2018-04-27 | 13,93 | 14,02 | 13,32 | 13,33 | 306.282 | 9.462.963 |
| 2018-04-26 | 13,36 | 13,94 | 13,06 | 13,91 | 287.606 | 9.878.166 |
| 2018-04-25 | 15,20 | 15,20 | 13,23 | 13,27 | 325.158 | 9.421.777 |
| 2018-04-24 | 14,40 | 15,18 | 14,40 | 15,24 | 343.352 | 10.824.179 |
| 2018-04-23 | 14,18 | 14,56 | 14,17 | 14,39 | 321.133 | 10.220.867 |
| 2018-04-22 | 14,41 | 14,59 | 14,13 | 14,18 | 292.890 | 10.067.269 |
| 2018-04-21 | 14,50 | 14,79 | 14,09 | 14,44 | 441.363 | 10.255.094 |
| 2018-04-20 | 13,08 | 14,62 | 13,06 | 14,47 | 502.441 | 10.277.037 |
| 2018-04-19 | 12,46 | 13,16 | 12,42 | 13,08 | 402.437 | 9.288.986 |
| 2018-04-18 | 12,13 | 12,48 | 12,11 | 12,46 | 216.127 | 8.848.077 |
| 2018-04-17 | 12,46 | 12,64 | 12,11 | 12,12 | 258.487 | 8.606.212 |
| 2018-04-16 | 13,11 | 13,20 | 12,34 | 12,46 | 213.121 | 8.848.006 |
| 2018-04-15 | 12,81 | 13,25 | 12,81 | 13,10 | 198.892 | 9.300.916 |
| 2018-04-14 | 12,56 | 13,06 | 12,51 | 12,82 | 190.571 | 9.102.723 |
| 2018-04-13 | 12,62 | 13,19 | 12,43 | 12,49 | 216.283 | 8.867.818 |
| 2018-04-12 | 11,78 | 12,77 | 11,32 | 12,60 | 290.108 | 8.945.291 |
| 2018-04-11 | 11,57 | 11,81 | 11,35 | 11,81 | 353.178 | 8.384.018 |
| 2018-04-10 | 10,73 | 11,65 | 10,59 | 11,57 | 481.691 | 8.217.781 |
| 2018-04-09 | 10,91 | 11,32 | 10,28 | 10,71 | 368.917 | 7.608.007 |
| 2018-04-08 | 10,27 | 10,95 | 10,25 | 10,80 | 455.376 | 7.668.721 |
| 2018-04-07 | 9,88 | 10,44 | 9,86 | 10,28 | 223.641 | 7.301.877 |
| 2018-04-06 | 9,99 | 10,17 | 9,75 | 9,88 | 210.049 | 7.019.060 |
| 2018-04-05 | 9,89 | 10,05 | 9,63 | 10,00 | 210.445 | 7.100.240 |
| 2018-04-04 | 10,61 | 10,62 | 9,78 | 9,89 | 225.300 | 7.021.148 |
| 2018-04-03 | 10,11 | 10,69 | 10,01 | 10,62 | 218.145 | 7.541.966 |
| 2018-04-02 | 9,75 | 10,18 | 9,70 | 10,10 | 235.634 | 7.169.938 |
| 2018-04-01 | 10,10 | 10,19 | 9,32 | 9,73 | 258.460 | 6.905.868 |
| 2018-03-31 | 10,07 | 10,50 | 9,94 | 10,08 | 240.452 | 7.155.026 |
| 2018-03-30 | 10,35 | 10,56 | 9,69 | 10,08 | 237.004 | 7.158.860 |
| 2018-03-29 | 11,55 | 11,59 | 10,23 | 10,38 | 298.890 | 7.368.983 |
| 2018-03-28 | 11,49 | 11,76 | 11,35 | 11,53 | 266.257 | 8.185.399 |
| 2018-03-27 | 13,05 | 13,13 | 11,48 | 11,50 | 357.506 | 8.163.599 |
| 2018-03-26 | 13,03 | 13,61 | 12,57 | 13,06 | 590.047 | 9.274.783 |
| 2018-03-25 | 13,01 | 13,30 | 12,85 | 13,07 | 239.038 | 9.278.902 |
| 2018-03-23 | 13,75 | 13,77 | 13,04 | 13,42 | 269.112 | 9.527.371 |
| 2018-03-22 | 14,46 | 14,66 | 13,73 | 13,75 | 317.620 | 9.767.176 |
| 2018-03-21 | 14,38 | 15,32 | 14,22 | 14,46 | 786.028 | 10.269.154 |
| 2018-03-20 | 14,65 | 15,84 | 13,61 | 14,22 | 1.380.800 | 10.094.609 |
| 2018-03-19 | 14,12 | 14,63 | 13,34 | 14,51 | 1.449.700 | 10.303.808 |
| 2018-03-18 | 14,29 | 14,62 | 12,78 | 14,17 | 310.314 | 10.063.861 |
| 2018-03-17 | 16,18 | 16,18 | 14,21 | 14,30 | 603.873 | 10.151.134 |
| 2018-03-16 | 15,97 | 16,84 | 14,79 | 16,20 | 652.688 | 11.505.958 |
| 2018-03-15 | 17,35 | 19,39 | 15,33 | 16,22 | 1.419.580 | 11.516.823 |
| 2018-03-14 | 20,09 | 21,84 | 15,65 | 17,38 | 1.966.020 | 12.344.814 |
| 2018-03-13 | 16,21 | 20,62 | 15,91 | 20,01 | 2.510.030 | 14.208.008 |
| 2018-03-12 | 17,33 | 18,86 | 16,05 | 16,37 | 1.052.810 | 11.623.482 |
| 2018-03-11 | 17,65 | 19,02 | 17,03 | 18,31 | 478.017 | 13.001.526 |
| 2018-03-10 | 18,59 | 19,42 | 17,53 | 17,65 | 433.512 | 12.534.911 |
| 2018-03-09 | 18,03 | 20,77 | 15,37 | 18,59 | 704.716 | 13.201.778 |
| 2018-03-08 | 29,02 | 30,23 | 18,63 | 19,62 | 15.832.600 | 13.931.419 |
| 2018-03-07 | 32,92 | 36,53 | 26,66 | 28,69 | 12.877.400 | 20.372.496 |
| 2018-03-06 | 31,71 | 33,95 | 28,92 | 32,84 | 4.133.270 | 23.320.034 |
| 2018-03-05 | 26,98 | 32,37 | 25,11 | 31,67 | 2.564.580 | 22.486.148 |
| 2018-03-04 | 27,80 | 28,48 | 25,69 | 27,08 | 1.169.920 | 19.229.144 |
| 2018-03-03 | 19,49 | 29,68 | 18,94 | 27,79 | 996.066 | 19.735.384 |
| 2018-03-02 | 19,36 | 19,82 | 19,10 | 19,59 | 588.929 | 13.910.613 |
| 2018-03-01 | 17,79 | 19,68 | 17,57 | 19,37 | 638.520 | 13.752.613 |
| 2018-02-28 | 18,23 | 18,63 | 17,57 | 17,81 | 542.633 | 12.645.902 |
| 2018-02-27 | 18,52 | 19,23 | 17,83 | 18,30 | 478.468 | 12.992.082 |
| 2018-02-26 | 17,95 | 19,22 | 16,95 | 18,37 | 234.053 | 13.042.429 |
| 2018-02-25 | 19,86 | 20,04 | 16,70 | 17,93 | 281.956 | 12.731.613 |
| 2018-02-24 | 21,55 | 22,03 | 19,19 | 19,97 | 249.817 | 14.178.680 |
| 2018-02-23 | 19,84 | 22,40 | 19,42 | 21,63 | 258.363 | 15.358.320 |
| 2018-02-22 | 21,58 | 22,22 | 19,82 | 19,82 | 236.266 | 14.071.808 |
| 2018-02-21 | 24,45 | 26,36 | 21,15 | 21,72 | 389.198 | 15.423.153 |
| 2018-02-20 | 28,89 | 29,67 | 24,31 | 24,49 | 441.146 | 17.394.000 |
| 2018-02-19 | 29,07 | 30,07 | 25,10 | 28,84 | 485.818 | 20.480.932 |
| 2018-02-18 | 18,35 | 37,90 | 17,22 | 29,05 | 1.023.450 | 20.631.760 |
| 2018-02-17 | 18,82 | 19,22 | 17,36 | 18,16 | 1.908.610 | 12.894.939 |
| 2018-02-16 | 20,52 | 25,99 | 18,89 | 18,90 | 652.723 | 13.418.221 |
| 2018-02-15 | 21,66 | 22,22 | 19,54 | 20,45 | 651.572 | 14.521.736 |
| 2018-02-14 | 19,88 | 21,77 | 19,88 | 21,63 | 360.894 | 15.358.249 |
| 2018-02-13 | 20,61 | 20,64 | 19,26 | 19,93 | 373.187 | 14.150.844 |
| 2018-02-12 | 19,42 | 20,95 | 19,42 | 20,50 | 391.697 | 14.559.230 |
| 2018-02-11 | 21,20 | 21,20 | 19,18 | 19,32 | 206.665 | 13.720.445 |
| 2018-02-10 | 21,40 | 22,36 | 20,36 | 21,24 | 246.019 | 15.085.424 |
| 2018-02-09 | 20,88 | 21,80 | 19,80 | 21,32 | 245.090 | 15.141.806 |
| 2018-02-08 | 18,27 | 21,87 | 18,27 | 20,84 | 308.102 | 14.795.982 |
| 2018-02-07 | 18,05 | 21,30 | 17,21 | 18,38 | 123.141 | 13.052.726 |
| 2018-02-06 | 16,39 | 18,48 | 14,23 | 18,23 | 194.229 | 12.941.948 |
| 2018-02-05 | 20,68 | 21,11 | 15,60 | 16,60 | 98.266 | 11.786.381 |
| 2018-02-04 | 22,17 | 22,65 | 19,92 | 20,82 | 146.638 | 14.788.028 |
| 2018-02-03 | 21,98 | 22,84 | 18,89 | 21,88 | 113.149 | 15.540.677 |
| 2018-02-02 | 22,69 | 22,69 | 17,75 | 21,90 | 207.261 | 15.548.701 |
| 2018-02-01 | 25,20 | 25,56 | 21,67 | 22,69 | 204.996 | 16.115.939 |
| 2018-01-31 | 23,19 | 29,52 | 20,68 | 25,01 | 259.077 | 17.758.998 |
| 2018-01-30 | 27,67 | 29,71 | 22,51 | 22,51 | 215.510 | 15.984.213 |
| 2018-01-29 | 31,66 | 32,19 | 28,87 | 29,45 | 231.078 | 20.912.324 |
| 2018-01-28 | 31,39 | 32,76 | 28,00 | 31,68 | 183.850 | 22.495.380 |
| 2018-01-27 | 29,98 | 31,87 | 29,49 | 31,20 | 255.946 | 22.154.312 |
| 2018-01-26 | 32,92 | 35,18 | 24,98 | 30,01 | 309.552 | 21.309.208 |
| 2018-01-25 | 36,72 | 38,25 | 32,85 | 33,81 | 415.814 | 24.008.204 |
| 2018-01-24 | 35,40 | 38,12 | 33,77 | 36,41 | 467.218 | 25.856.628 |
| Market | Last Price | Last Volume | Last Volume Total | Volume 24H | Volume 24H Total |
|---|
