DCR

$19,01 USD (0,12%)

0,00208976 BTC

Decred
Market Cap $205 107 104 USD / 19 310 BTC
Volume (24h) $63 625 252 USD / 5 990 BTC
Circulating Supply 10 786 831 DCR
Max Supply 21 000 000 DCR
Date Open High Low Close Volume Market Cap
2020-03-05 19,10 19,85 19,01 19,01 63.625.252 205.107.104
2020-03-04 18,75 19,15 18,41 19,09 97.388.312 205.939.104
2020-03-03 18,22 18,43 17,89 18,43 104.752.200 198.758.128
2020-03-02 17,17 18,29 17,04 18,18 112.816.400 196.095.008
2020-03-01 17,38 17,73 16,99 17,19 100.987.624 185.371.728
2020-02-29 17,12 17,71 17,12 17,50 102.614.592 188.823.040
2020-02-28 17,96 18,15 16,60 17,14 111.435.040 184.879.520
2020-02-27 18,60 18,60 17,55 17,90 111.293.384 193.034.832
2020-02-26 20,03 20,09 17,00 18,61 121.381.200 200.795.888
2020-02-25 21,55 21,56 19,84 20,02 117.531.144 215.995.168
2020-02-24 21,82 22,34 21,04 21,53 126.259.824 232.262.960
2020-02-23 20,82 21,85 20,76 21,82 122.767.528 235.356.144
2020-02-22 20,03 20,95 19,94 20,84 113.732.208 224.828.208
2020-02-21 20,30 20,68 19,98 20,04 22.675.786 216.140.512
2020-02-20 19,34 20,41 19,20 20,31 32.639.578 219.054.848
2020-02-19 21,11 21,30 19,20 19,35 48.252.656 208.691.664
2020-02-18 20,00 21,65 19,76 21,10 113.883.464 227.569.824
2020-02-17 21,20 21,30 18,78 20,01 106.506.144 215.823.312
2020-02-16 21,34 22,63 20,69 21,11 113.367.488 227.760.160
2020-02-15 23,69 23,82 21,28 21,36 119.045.088 230.438.304
2020-02-14 24,66 24,69 23,06 23,67 126.824.448 255.323.488
2020-02-13 22,56 24,82 22,38 24,69 137.466.192 266.302.992
2020-02-12 21,58 22,74 21,58 22,58 128.189.240 243.522.576
2020-02-11 21,13 21,85 20,50 21,62 95.485.528 233.239.520
2020-02-10 21,64 21,73 20,69 21,13 121.021.336 227.952.064
2020-02-09 20,98 21,65 20,76 21,64 112.752.296 233.402.256
2020-02-08 21,58 21,62 20,98 20,98 108.453.960 226.316.512
2020-02-07 21,23 21,90 21,08 21,60 114.343.400 232.972.336
2020-02-06 20,37 21,55 20,27 21,23 102.367.816 228.984.736
2020-02-05 19,54 20,62 19,25 20,44 125.773.592 220.485.648
2020-02-04 19,50 19,69 19,32 19,52 101.045.544 210.506.336
2020-02-03 19,33 19,61 19,05 19,54 111.294.272 210.779.808
2020-02-02 18,95 19,58 18,84 19,33 108.845.240 208.553.488
2020-02-01 18,73 19,18 18,73 19,00 88.745.584 204.920.960
2020-01-31 19,49 19,70 18,49 18,75 97.359.392 202.246.064
2020-01-30 19,06 19,54 18,48 19,51 105.855.384 210.426.624
2020-01-29 19,07 19,45 18,91 19,05 106.965.640 205.446.992
2020-01-28 18,60 19,14 18,32 19,12 100.481.592 206.227.200
2020-01-27 18,08 18,76 17,99 18,61 96.983.800 200.690.064
2020-01-26 17,47 18,08 17,42 18,08 89.611.200 194.978.272
2020-01-25 17,58 17,60 17,10 17,51 74.096.728 188.893.984
2020-01-24 17,48 18,10 17,16 17,61 84.913.224 189.962.928
2020-01-23 18,83 18,84 17,18 17,47 91.999.448 188.441.792
2020-01-22 19,24 19,28 18,67 18,82 88.984.144 203.043.584
2020-01-21 19,03 19,69 19,01 19,25 95.547.640 207.647.584
2020-01-20 19,08 19,17 18,28 19,03 92.067.712 205.255.520
2020-01-19 19,92 20,10 18,34 19,06 99.918.360 205.576.048
2020-01-18 20,52 20,75 19,91 19,96 102.802.784 215.280.432
2020-01-17 20,43 21,23 19,91 20,56 113.519.080 221.761.792
2020-01-16 18,78 23,07 17,71 20,49 126.637.112 221.044.400
2020-01-15 18,13 18,78 17,93 18,78 113.001.464 202.524.080
2019-12-18 16,56 16,61 15,92 15,97 8.759.523 172.242.176
2019-12-17 18,27 18,34 16,44 16,62 6.558.600 179.242.368
2019-12-16 20,72 20,76 18,21 18,26 8.541.113 197.019.952
2019-12-15 19,55 20,79 19,23 20,71 6.928.748 223.430.896
2019-12-14 19,58 19,99 19,53 19,56 6.347.389 210.964.608
2019-12-13 19,29 19,75 19,27 19,57 5.472.629 211.152.064
2019-12-12 20,12 20,19 19,23 19,65 6.117.213 211.932.656
2019-12-11 19,88 20,22 19,53 20,02 7.116.071 215.976.400
2019-12-10 19,85 19,89 19,33 19,86 6.844.219 214.251.568
2019-11-30 19,77 20,03 19,75 19,93 12.012.660 214.185.520
2019-11-29 0,00 0,00 0,00 0,00 0 0
2019-11-28 18,43 18,43 18,11 18,20 9.933.822 195.486.080
2019-11-27 18,01 18,88 16,89 18,58 12.673.476 199.419.296
2019-11-26 17,51 18,01 16,58 18,01 12.927.437 193.288.976
2019-11-25 17,37 17,80 15,55 17,52 13.708.349 187.919.984
2019-11-24 19,09 19,09 17,12 17,40 10.053.244 186.527.984
2019-11-23 17,71 19,07 17,01 19,07 14.088.001 204.419.776
2019-11-22 18,61 18,72 15,88 17,71 14.552.344 189.760.656
2019-11-21 20,01 20,68 18,47 18,57 12.138.804 198.866.016
2019-11-20 20,70 21,71 19,67 20,02 12.788.564 214.228.480
2019-11-19 22,58 22,88 19,64 20,68 12.696.846 221.244.032
2019-11-18 23,28 23,87 22,48 22,57 12.749.511 241.308.640
2019-11-17 23,40 23,96 22,37 23,26 14.887.119 248.642.016
2019-11-16 24,23 25,37 23,18 23,36 18.828.446 249.564.672
2019-11-15 22,54 24,79 22,54 24,26 28.529.562 259.127.472
2019-11-14 22,02 22,06 21,00 22,02 12.898.817 235.040.928
2019-11-13 22,81 22,81 21,61 22,03 13.263.717 235.030.608
2019-11-12 21,52 23,84 21,52 22,82 23.129.350 243.390.336
2019-11-11 20,91 22,65 20,57 21,52 14.913.793 229.440.016
2019-11-10 20,09 20,91 19,93 20,91 12.285.820 222.783.360
2019-11-09 20,17 20,90 19,51 20,04 13.359.882 213.453.744
2019-11-08 20,71 21,34 19,28 20,17 14.681.266 214.780.560
2019-11-07 18,83 22,96 18,83 20,71 21.311.284 220.418.528
2019-11-06 19,85 19,88 18,66 18,83 12.481.915 200.301.824
2019-11-05 21,07 21,07 18,58 19,85 14.256.625 211.055.360
2019-11-04 22,07 23,07 20,86 21,07 17.673.278 223.964.176
2019-11-03 19,39 22,24 18,86 22,10 17.309.752 234.739.712
2019-11-02 17,92 19,36 17,44 19,36 11.112.706 205.542.816
2019-11-01 15,80 18,51 15,77 17,91 15.717.880 190.143.232
2019-10-31 15,87 16,30 15,55 15,83 10.243.361 167.918.416
2019-10-30 15,70 15,90 15,21 15,87 10.172.117 168.304.832
2019-10-29 15,29 15,72 15,09 15,68 10.733.165 166.218.928
2019-10-28 15,35 15,87 15,12 15,28 12.015.330 161.924.256
2019-10-27 14,73 15,75 14,61 15,35 12.308.858 162.566.240
2019-10-26 14,88 15,40 14,30 14,71 12.817.354 155.723.344
2019-10-25 13,04 14,45 12,93 14,44 9.286.909 152.751.216
2019-10-24 13,08 13,10 12,81 13,04 7.661.151 137.910.960
2019-10-23 13,94 14,00 12,83 13,09 7.942.604 138.324.800
2019-10-22 14,54 14,65 13,94 13,94 7.080.491 147.263.104
2019-10-21 14,69 14,93 14,35 14,57 7.037.578 153.899.792
2019-10-20 14,26 14,76 14,15 14,65 6.364.079 154.634.560
2019-10-19 14,45 14,47 13,89 14,26 6.690.566 150.442.960
2019-10-18 14,47 14,66 14,02 14,46 7.617.289 152.503.904
2019-10-17 14,93 14,94 14,22 14,47 7.620.131 152.598.896
2019-10-16 15,73 15,73 14,24 14,93 10.178.136 157.345.200
2019-10-15 16,15 16,17 15,59 15,73 8.587.111 165.650.112
2019-10-14 16,10 16,36 15,82 16,15 7.089.417 170.020.960
2019-10-13 16,18 16,47 16,07 16,13 6.634.290 169.757.520
2019-10-12 16,33 16,46 16,04 16,19 6.797.570 170.330.336
2019-10-11 16,83 16,97 16,25 16,32 6.539.170 171.609.376
2019-10-10 17,25 17,29 16,71 16,83 7.861.723 176.919.696
2019-10-09 17,12 17,61 16,83 17,25 7.626.306 181.253.888
2019-10-08 17,29 17,39 16,91 17,11 7.156.754 179.675.712
2019-10-07 16,90 17,58 16,73 17,30 6.864.829 181.569.840
2019-10-06 17,24 17,30 16,81 16,93 6.508.734 177.651.264
2019-10-05 16,90 17,30 16,60 17,23 6.936.137 180.664.480
2019-10-04 16,84 17,02 16,68 16,91 6.480.298 177.206.944
2019-10-03 17,26 17,37 16,59 16,83 6.703.690 176.384.080
2019-10-02 17,45 17,65 17,04 17,26 7.515.555 180.737.216
2019-10-01 17,37 17,92 17,27 17,46 7.240.253 182.788.416
2019-09-30 17,67 17,72 16,37 17,46 8.594.887 182.635.744
2019-09-29 18,03 18,38 17,31 17,67 7.443.726 184.829.904
2019-09-28 17,54 18,10 17,48 18,04 7.739.708 188.560.208
2019-09-27 16,83 17,56 16,75 17,54 8.377.895 183.276.944
2019-09-26 17,34 17,58 16,30 16,86 7.383.745 176.066.064
2019-09-25 17,84 18,06 16,79 17,36 12.122.882 181.184.128
2019-09-24 20,68 21,03 17,87 17,87 9.815.563 186.464.736
2019-09-23 22,26 22,26 20,68 20,68 7.697.970 215.640.224
2019-09-22 22,42 22,47 22,05 22,24 8.029.898 231.870.176
2019-09-21 23,12 23,25 22,38 22,43 10.847.755 233.729.152
2019-09-20 23,48 23,53 22,70 23,15 11.565.729 241.069.936
2019-09-19 23,08 23,47 22,12 23,47 8.432.380 244.350.112
2019-09-18 22,34 23,19 22,02 23,03 7.072.259 239.632.640
2019-09-17 21,98 22,58 21,75 22,27 6.423.126 231.641.664
2019-09-16 22,81 22,91 21,81 21,99 6.578.982 228.613.744
2019-09-15 23,20 23,33 22,70 22,84 9.335.483 237.304.784
2019-09-14 23,21 23,33 22,96 23,18 7.225.303 240.790.736
2019-09-13 23,37 23,54 22,89 23,19 8.178.053 240.745.248
2019-09-12 22,65 23,40 22,11 23,38 9.371.205 242.621.504
2019-09-11 22,91 23,14 22,16 22,62 9.806.255 234.593.488
2019-09-10 24,17 24,25 22,77 22,87 7.714.044 237.099.136
2019-09-09 24,95 25,08 24,10 24,17 9.049.550 250.458.704
2019-09-08 24,36 25,31 24,36 24,93 9.157.224 258.239.472
2019-09-07 23,99 24,68 23,81 24,33 9.212.115 251.871.168
2019-09-06 24,70 25,23 23,82 24,00 8.335.134 248.305.344
2019-09-05 24,86 24,96 24,46 24,71 7.841.817 255.532.896
2019-09-04 25,61 25,62 24,75 24,85 7.408.244 256.928.320
2019-09-03 24,85 25,89 24,60 25,60 11.145.164 264.527.488
2019-09-02 23,99 25,04 23,55 24,87 7.525.326 256.839.840
2019-09-01 22,87 24,17 22,87 23,97 6.491.495 247.479.696
2019-08-31 22,94 23,19 22,62 22,87 5.522.585 235.939.664
2019-08-30 22,66 23,09 22,43 22,94 5.354.690 236.586.144
2019-08-29 23,16 23,16 22,15 22,66 7.284.926 233.566.256
2019-08-28 24,19 24,50 23,05 23,14 5.546.178 238.403.328
2019-08-27 24,94 25,01 24,06 24,18 5.208.192 249.050.656
2019-08-26 24,56 25,00 24,40 24,93 6.620.439 256.591.552
2019-08-25 24,67 25,17 24,48 24,55 5.966.511 252.627.520
2019-08-24 25,15 25,42 24,39 24,68 6.239.372 253.801.664
2019-08-23 24,78 26,10 24,78 25,16 6.462.999 258.602.880
2019-08-22 24,69 26,46 23,87 24,79 33.558.688 254.676.608
2019-08-21 26,42 26,52 24,21 24,85 124.859.088 255.237.792
2019-08-20 26,55 26,85 25,95 26,43 2.259.120 271.305.088
2019-08-19 25,74 26,61 25,68 26,54 2.514.855 272.336.928
2019-08-18 25,32 25,92 25,07 25,77 2.434.998 264.252.144
2019-08-17 25,46 26,00 24,95 25,32 2.384.756 259.546.928
2019-08-16 25,37 25,64 24,28 25,45 2.665.325 260.723.120
2019-08-15 25,90 26,23 23,93 25,40 2.617.221 260.060.832
2019-08-14 26,31 26,49 25,09 25,88 3.096.242 264.886.992
2019-08-13 27,34 27,52 26,09 26,29 2.744.657 268.950.336
2019-08-12 27,81 27,92 27,27 27,35 2.384.989 279.621.152
2019-08-11 27,19 28,03 26,71 27,80 2.703.124 284.158.432
2019-08-10 27,06 27,84 26,50 27,17 2.754.080 277.607.200
2019-08-09 27,56 27,58 26,31 27,04 2.907.823 276.110.240
2019-08-08 30,16 30,16 26,76 27,55 4.402.678 281.163.424
2019-08-07 31,00 32,50 30,15 30,19 3.601.083 307.925.696
2019-08-06 31,11 32,74 30,57 31,02 5.232.454 316.292.544
2019-08-05 28,43 31,96 28,43 31,09 5.039.157 316.878.240
2019-08-04 28,15 28,48 27,65 28,42 2.372.583 289.477.600
2019-08-03 28,19 28,82 27,96 28,14 2.500.589 286.494.816
2019-08-02 27,85 28,36 27,35 28,36 2.765.058 288.577.280
2019-08-01 26,91 27,85 26,58 27,83 2.244.809 283.042.656
2019-07-31 25,19 26,88 25,16 26,86 2.844.526 273.111.296
2019-07-30 25,58 25,86 25,09 25,19 2.324.586 255.971.168
2019-07-29 25,83 26,18 25,40 25,58 2.733.322 259.850.400
2019-07-28 25,65 25,98 24,97 25,85 2.652.792 262.446.928
2019-07-27 26,71 28,02 25,52 25,67 3.147.042 260.437.824
2019-07-26 27,04 27,05 26,38 26,70 2.755.538 270.776.160
2019-07-25 27,35 27,98 26,87 27,04 3.382.604 274.145.632
2019-07-24 28,01 28,01 26,82 27,41 3.506.418 277.757.312
2019-07-23 28,86 28,90 27,74 27,99 3.606.942 283.496.128
2019-07-22 29,68 29,76 28,41 28,84 3.686.958 291.959.200
2019-07-21 29,77 30,26 28,72 29,69 2.124.075 300.356.384
2019-07-20 29,10 30,28 28,70 29,78 2.465.072 301.122.624
2019-07-19 29,33 29,57 28,25 28,84 2.450.655 291.543.488
2019-07-18 27,97 29,68 26,45 29,24 3.843.174 295.436.768
2019-07-17 26,12 29,17 25,96 27,90 3.494.211 281.775.712
2019-07-16 29,94 30,28 26,28 26,28 2.996.840 265.242.112
2019-07-15 28,36 30,65 27,16 30,20 2.932.687 304.682.688
2019-07-14 30,74 31,38 28,12 28,42 3.262.709 286.577.824
2019-07-13 31,47 31,70 29,83 30,87 2.923.543 311.098.016
2019-07-12 30,16 32,06 29,73 31,46 1.951.125 316.860.832
2019-07-11 32,56 32,67 29,59 30,07 2.142.941 302.728.928
2019-07-10 33,55 35,75 31,70 32,58 4.071.876 327.855.936
2019-07-09 32,42 34,00 32,22 33,39 2.208.804 335.876.416
2019-07-08 31,64 32,63 30,66 32,44 2.290.299 326.079.808
2019-07-07 30,15 32,07 30,05 31,68 1.652.704 318.322.496
2019-07-06 29,68 31,17 29,68 30,23 1.328.113 303.573.568
2019-07-05 30,52 30,72 29,30 29,69 1.449.169 297.977.024
2019-07-04 31,91 32,23 30,55 30,57 2.404.351 306.720.384
2019-07-03 29,27 31,93 29,27 31,93 3.427.940 320.206.592
2019-07-02 29,50 29,62 26,48 29,24 3.648.749 293.054.240
2019-07-01 30,46 31,61 28,11 29,46 3.102.102 295.145.312
2019-06-30 35,10 35,70 30,14 30,57 3.576.799 306.147.200
2019-06-29 33,85 35,34 32,12 35,07 2.128.323 351.039.360
2019-06-28 31,15 33,93 30,54 33,83 3.082.181 338.380.608
2019-06-27 34,81 36,96 29,36 31,02 10.479.523 310.142.336
2019-06-26 31,95 37,39 31,85 34,92 44.737.092 348.928.064
2019-06-25 32,60 32,75 31,09 32,10 26.118.822 320.597.408
2019-06-24 34,48 34,70 32,22 32,62 20.967.650 325.659.776
2019-06-23 30,93 34,56 29,89 34,54 26.295.310 344.695.744
2019-06-22 29,89 31,36 29,05 30,85 50.515.244 307.726.496
2019-06-21 29,30 29,97 28,94 29,80 7.163.270 297.100.064
2019-06-20 28,43 29,37 27,37 29,37 4.923.304 292.613.280
2019-06-19 28,94 29,21 28,03 28,46 2.124.535 283.407.456
2019-06-18 29,18 29,61 28,58 28,89 3.513.978 287.525.664
2019-06-17 28,00 29,61 27,91 29,20 2.940.694 290.534.592
2019-06-16 27,84 29,69 27,48 27,99 5.070.799 278.332.384
2019-06-15 26,84 27,95 26,52 27,83 9.407.104 276.630.112
2019-06-14 28,13 28,29 25,05 26,82 8.279.192 266.376.672
2019-06-13 28,23 28,51 27,81 28,12 7.741.712 279.164.256
2019-06-12 28,13 28,82 27,70 28,15 1.588.762 279.390.432
2019-06-11 27,64 28,30 26,80 28,12 1.675.400 278.946.304
2019-06-10 26,76 27,63 26,09 27,63 1.693.932 273.898.208
2019-06-09 26,53 27,56 25,96 26,75 1.422.483 265.095.024
2019-06-08 26,92 27,53 25,99 26,57 2.272.496 263.134.368
2019-06-07 25,68 27,04 25,35 26,97 1.241.682 266.948.576
2019-06-06 26,12 26,35 24,59 25,68 1.047.953 254.073.824
2019-06-05 25,42 26,59 25,42 26,16 1.146.610 258.687.760
2019-06-04 26,82 26,82 24,96 25,37 1.994.616 250.741.520
2019-06-03 29,13 29,14 26,81 26,87 1.446.587 265.493.472
2019-06-02 28,34 29,32 28,34 29,15 1.478.074 287.873.248
2019-06-01 28,29 29,23 28,17 28,35 1.845.122 279.842.368
2019-05-31 27,79 28,43 27,17 28,19 2.074.816 278.108.192
2019-05-30 28,37 31,53 27,40 27,78 4.504.604 273.928.480
2019-05-29 28,22 28,66 27,39 28,38 2.179.384 279.687.040
2019-05-28 29,27 29,27 27,97 28,27 2.068.144 278.379.200
2019-05-27 28,61 29,95 28,12 29,31 3.158.269 288.549.824
2019-05-26 28,19 28,52 27,32 28,52 2.043.770 280.635.648
2019-05-25 27,82 28,55 27,74 28,14 1.748.905 276.775.168
2019-05-24 27,57 28,82 27,19 27,85 2.144.258 273.761.600
2019-05-23 28,22 28,27 25,76 27,53 2.569.732 270.430.144
2019-05-22 29,58 29,75 28,11 28,21 1.865.755 277.001.088
2019-05-21 29,43 30,00 28,92 29,56 2.074.942 290.131.296
2019-05-20 30,32 30,32 28,22 29,43 2.576.941 288.638.112
2019-05-19 28,82 32,04 28,82 30,31 2.630.592 297.160.608
2019-05-18 28,58 29,33 28,46 28,86 1.779.499 282.773.536
2019-05-17 30,88 30,92 27,14 28,59 2.515.042 279.990.720
2019-05-16 33,35 35,00 30,58 30,87 3.069.142 302.198.336
2019-05-15 28,64 33,80 28,63 33,43 4.165.391 327.085.280
2019-05-14 28,68 39,92 26,48 28,52 4.990.364 278.877.568
2019-05-13 26,76 29,28 26,54 28,73 1.729.192 280.834.400
2019-05-12 29,20 29,65 26,50 26,79 1.650.876 261.730.832
2019-05-11 25,67 30,38 25,25 29,21 2.269.584 285.160.000
2019-05-10 25,66 26,21 25,58 25,63 1.325.396 250.161.440
2019-05-09 25,57 26,05 25,34 25,64 1.409.093 250.156.672
2019-05-08 25,42 25,73 25,02 25,53 1.256.785 248.927.648
2019-05-07 25,89 27,00 25,54 25,54 2.710.600 248.872.096
2019-05-06 26,30 26,39 24,93 25,93 1.625.112 252.556.704
2019-05-05 26,35 26,56 25,89 26,28 1.277.509 255.768.240
2019-05-04 26,22 26,83 25,51 26,32 1.492.944 256.077.872
2019-05-03 24,78 26,63 24,65 26,24 1.768.625 255.136.432
2019-05-02 24,29 24,87 24,25 24,82 1.718.576 241.196.416
2019-05-01 23,60 24,34 23,60 24,34 1.200.453 236.397.776
2019-04-30 23,17 23,85 22,81 23,62 1.328.685 229.293.824
2019-04-29 24,21 24,39 22,93 23,14 1.111.145 224.531.952
2019-04-28 23,17 24,41 23,14 24,23 1.353.061 234.950.016
2019-04-27 22,99 23,38 22,73 23,17 1.230.635 224.593.104
2019-04-26 23,03 23,85 22,56 22,91 1.249.746 221.970.880
2019-04-25 25,16 25,29 22,80 23,05 1.326.720 223.216.992
2019-04-24 25,06 26,09 24,01 25,20 2.262.966 243.833.616
2019-04-23 25,64 26,39 25,06 25,14 1.690.585 243.153.536
2019-04-22 25,49 25,78 25,20 25,68 1.624.921 248.229.264
2019-04-21 25,60 25,88 24,96 25,45 1.518.949 245.868.960
2019-04-20 25,03 25,57 24,99 25,53 1.246.679 246.605.568
2019-04-19 25,15 25,55 24,84 25,10 1.594.173 242.251.824
2019-04-18 24,80 25,29 24,25 25,07 2.060.704 241.805.856
2019-04-17 24,55 24,84 24,29 24,73 3.244.312 238.440.144
2019-04-16 24,12 24,68 23,37 24,61 1.378.478 237.198.528
2019-04-15 25,24 25,60 23,90 24,12 3.316.528 232.355.776
2019-04-14 24,42 25,73 24,36 25,25 5.717.705 243.044.112
2019-04-13 23,96 24,60 23,90 24,42 1.238.405 235.004.320
2019-04-12 23,98 24,25 23,17 24,04 1.293.560 231.200.208
2019-04-11 25,64 25,66 22,59 23,97 2.720.338 230.422.032
2019-04-10 25,32 25,87 25,02 25,66 4.098.155 246.538.224
2019-04-09 25,95 26,03 25,30 25,40 1.549.901 243.817.856
2019-04-08 25,81 26,78 25,36 25,92 1.556.648 248.729.840
2019-04-07 25,05 26,02 24,96 25,77 1.393.513 247.143.488
2019-04-06 25,53 26,32 24,80 25,02 2.506.007 239.809.904
2019-04-05 23,41 25,55 23,39 25,55 2.941.208 244.715.408
2019-04-04 23,93 24,27 22,99 23,42 2.366.834 224.247.040
2019-04-03 23,17 25,22 23,14 23,92 3.724.305 228.897.232
2019-04-02 20,02 23,24 19,98 23,16 3.783.390 221.476.096
2019-04-01 20,24 20,52 19,93 20,01 2.329.823 191.287.104
2019-03-31 19,42 20,32 19,34 20,26 2.313.934 193.564.896
2019-03-29 19,74 19,79 19,31 19,71 1.943.880 188.063.408
2019-03-28 19,56 19,76 19,38 19,75 2.151.563 188.374.848
2019-03-27 18,74 19,63 18,69 19,55 2.337.283 186.398.240
2019-03-26 19,15 19,34 18,39 18,75 2.261.036 178.624.752
2019-03-25 18,77 19,43 18,72 19,13 2.674.288 182.217.936
2019-03-24 18,95 18,97 18,72 18,82 1.599.278 179.112.160
2019-03-23 18,90 19,23 18,68 18,96 1.679.763 180.356.848
2019-03-22 18,78 18,99 18,34 18,90 1.751.383 179.735.552
2019-03-21 19,27 19,34 18,50 18,79 1.750.291 178.584.576
2019-03-20 19,22 19,36 18,82 19,27 1.720.730 183.017.392
2019-03-19 19,49 19,56 19,16 19,22 1.710.183 182.438.912
2019-03-18 19,79 19,95 19,11 19,47 1.683.310 184.717.200
2019-03-17 19,44 19,85 19,22 19,71 1.589.879 186.837.696
2019-03-16 19,76 19,91 19,21 19,45 1.959.709 184.272.640
2019-03-15 19,46 19,92 19,08 19,74 3.110.199 186.928.992
2019-03-14 18,55 21,92 18,35 19,46 7.197.460 184.220.784
2019-03-13 18,64 19,49 17,98 18,60 3.934.220 175.928.880
2019-03-12 16,86 23,59 16,59 18,69 14.459.618 176.702.336
2019-03-11 16,93 17,11 16,27 16,87 1.826.997 159.397.504
2019-03-10 16,65 16,97 16,58 16,94 1.471.401 160.029.664
2019-03-09 16,20 16,78 16,15 16,64 1.477.879 157.115.744
2019-03-08 16,38 16,61 16,13 16,25 1.463.927 153.327.536
2019-03-07 16,77 17,02 16,17 16,39 1.733.058 154.560.736
2019-03-06 16,96 16,99 16,70 16,78 1.522.488 158.155.056
2019-03-05 16,20 16,97 16,01 16,96 1.756.291 159.764.048
2019-03-04 16,63 16,67 15,89 16,16 1.682.502 152.125.776
2019-03-03 17,01 17,06 16,60 16,66 1.636.068 156.714.592
2019-03-02 16,63 17,04 16,59 16,99 1.361.681 159.702.336
2019-03-01 16,69 16,92 16,59 16,64 1.396.642 156.408.224
2019-02-28 16,72 16,94 16,62 16,67 1.234.076 156.553.600
2019-02-27 16,86 16,96 16,35 16,72 1.338.824 156.933.936
2019-02-26 16,45 17,10 16,34 16,86 1.571.460 158.133.600
2019-02-25 16,17 16,61 16,13 16,43 1.467.809 154.007.632
2019-02-24 17,93 18,38 16,09 16,18 1.580.194 151.572.560
2019-02-23 17,33 18,00 17,21 17,93 1.380.554 167.955.184
2019-02-22 16,76 17,36 16,74 17,34 1.452.426 162.317.216
2019-02-21 17,37 17,39 16,61 16,78 1.752.731 156.943.056
2019-02-20 17,55 17,64 17,15 17,27 1.864.979 161.488.480
2019-02-19 17,86 18,49 17,23 17,54 3.238.617 163.907.664
2019-02-18 17,01 17,99 16,86 17,82 2.595.005 166.443.632
2019-02-17 16,70 17,09 16,53 17,03 1.729.811 158.942.560
2019-02-16 16,73 16,91 16,62 16,69 1.454.802 155.739.040
2019-02-15 16,72 16,84 16,62 16,72 1.404.786 155.870.448
2019-02-14 16,78 16,84 16,64 16,68 1.311.259 155.437.184
2019-02-13 16,78 17,03 16,64 16,78 1.560.884 156.255.520
2019-02-12 16,68 16,90 16,53 16,82 1.723.509 156.580.944
2019-02-11 17,07 17,07 16,62 16,69 1.398.587 155.225.536
2019-02-10 16,61 17,08 16,40 17,08 1.873.624 158.795.152
2019-02-09 16,54 16,75 16,40 16,60 1.116.363 154.192.384
2019-02-08 15,19 16,79 15,13 16,58 1.469.055 153.939.232
2019-02-07 14,97 15,56 14,90 15,18 1.460.693 140.854.400
2019-02-06 15,90 15,96 14,84 14,89 2.059.911 138.055.056
2019-02-05 15,73 16,02 15,72 15,91 1.082.322 147.504.528
2019-02-04 15,98 16,08 15,68 15,75 1.146.448 145.869.184
2019-02-03 15,90 16,16 15,63 15,97 1.439.292 147.868.336
2019-02-02 15,87 15,99 15,75 15,87 977.197 146.837.264
2019-02-01 15,77 16,11 15,54 15,89 1.191.455 146.921.184
2019-01-31 16,32 16,44 15,68 15,77 1.160.154 145.712.112
2019-01-30 16,07 16,41 15,86 16,33 1.466.661 150.840.080
2019-01-29 16,54 16,57 15,74 16,09 1.385.388 148.519.520
2019-01-28 17,08 17,11 15,65 16,53 1.476.352 152.543.616
2019-01-27 17,21 17,44 16,85 17,09 923.337 157.573.136
2019-01-26 17,10 17,30 16,88 17,21 919.684 158.621.904
2019-01-25 17,44 17,62 16,92 17,10 1.493.697 157.472.992
2019-01-24 17,29 17,49 16,99 17,42 929.976 160.394.528
2019-01-23 17,28 17,47 17,03 17,28 1.147.251 158.970.768
2019-01-22 17,05 17,53 16,63 17,28 1.335.839 158.870.048
2019-01-21 16,64 17,07 16,53 17,06 957.710 156.761.360
2019-01-20 17,67 17,73 16,56 16,64 1.086.498 152.867.792
2019-01-19 17,23 17,82 17,01 17,64 1.056.530 161.901.280
2019-01-18 17,34 17,35 16,86 17,22 1.110.171 157.953.952
2019-01-17 16,99 17,39 16,69 17,35 1.359.720 159.022.496
2019-01-16 16,50 17,03 16,33 17,03 1.932.020 156.038.672
2019-01-15 16,65 16,81 16,41 16,51 1.141.588 151.173.568
2019-01-14 16,28 16,80 15,47 16,65 1.589.369 152.373.328
2019-01-13 17,50 17,51 16,23 16,26 1.002.564 148.690.960
2019-01-12 17,07 17,61 16,58 17,51 1.331.695 160.028.528
2019-01-11 16,47 17,55 16,41 17,06 1.194.490 155.826.080
2019-01-10 19,02 19,34 16,24 16,48 1.575.287 150.430.240
2019-01-09 18,41 19,16 18,36 19,01 1.308.462 173.487.552
2019-01-08 19,10 19,22 18,32 18,40 1.539.181 167.787.984
2019-01-07 19,62 19,71 18,84 19,08 1.112.947 173.872.896
2019-01-06 18,48 19,79 18,40 19,63 955.851 178.763.712
2019-01-05 18,53 18,95 18,31 18,49 885.028 168.339.024
2019-01-04 18,23 18,60 17,81 18,56 872.722 168.857.456
2019-01-03 18,39 19,02 18,07 18,23 1.123.672 165.748.160
2019-01-02 17,52 18,47 17,38 18,42 1.045.369 167.312.112
2019-01-01 16,58 17,62 16,49 17,48 1.050.730 158.721.056
2018-12-31 18,70 19,00 16,54 16,55 2.278.324 150.193.072
2018-12-30 18,20 19,35 17,96 18,68 1.470.177 169.431.504
2018-12-29 19,95 20,77 18,18 18,18 2.211.435 164.775.856
2018-12-28 16,34 21,86 16,16 19,96 5.891.729 180.822.400
2018-12-27 18,03 18,07 16,34 16,34 909.726 147.879.568
2018-12-26 17,97 18,36 17,45 18,04 778.563 163.166.656
2018-12-25 19,74 19,79 17,21 17,97 1.169.267 162.482.272
2018-12-24 19,23 21,40 19,23 19,71 1.625.651 178.112.448
2018-12-23 18,82 19,51 18,73 19,24 1.191.517 173.721.296
2018-12-22 18,10 18,83 17,95 18,77 853.619 169.401.600
2018-12-21 19,71 19,97 18,03 18,12 1.068.897 163.388.016
2018-12-20 18,29 19,87 17,57 19,70 1.267.801 177.581.520
2018-12-19 18,41 18,97 18,03 18,31 1.118.463 164.923.904
2018-12-18 16,09 18,44 16,05 18,44 1.244.532 166.005.408
2018-12-17 15,10 16,25 14,96 16,08 923.588 144.723.904
2018-12-16 14,55 15,46 14,49 15,09 939.488 135.704.384
2018-12-15 15,13 15,22 14,31 14,54 1.048.546 130.651.208
2018-12-14 14,52 16,19 14,41 15,04 2.206.454 135.044.736
2018-12-13 14,90 14,97 14,19 14,53 760.826 130.371.744
2018-12-12 14,76 15,36 14,46 14,89 803.138 133.590.480
2018-12-11 15,64 15,65 14,59 14,76 1.000.820 132.348.352
2018-12-10 17,53 17,71 15,61 15,65 1.018.258 140.238.448
2018-12-09 17,09 18,02 16,93 17,59 925.554 157.493.216
2018-12-08 17,20 17,59 16,30 17,08 860.403 152.825.696
2018-12-07 18,15 18,22 15,56 17,23 1.534.530 154.122.064
2018-12-06 18,80 19,49 18,21 18,25 1.580.080 163.114.288
2018-12-05 19,74 19,85 18,70 18,82 915.211 168.083.504
2018-12-04 19,26 20,41 19,02 19,73 991.763 176.140.192
2018-12-03 20,62 20,63 18,95 19,32 1.028.675 172.375.792
2018-12-02 20,68 21,48 20,32 20,59 935.121 183.568.576
2018-12-01 19,93 21,34 19,62 20,67 1.169.673 184.191.008
2018-11-30 21,63 21,86 19,42 19,92 1.350.732 177.378.656
2018-11-29 21,79 22,34 20,91 21,60 1.499.264 192.220.128
2018-11-28 19,77 23,15 19,77 21,75 1.756.257 193.422.016
2018-11-27 19,70 20,02 19,00 19,77 1.002.712 175.694.464
2018-11-26 21,47 21,94 18,92 19,70 1.182.087 174.950.720
2018-11-25 20,44 22,10 18,51 21,37 1.468.976 189.687.664
2018-11-24 23,11 23,41 19,99 20,48 1.103.410 181.689.136
2018-11-23 24,18 24,35 22,36 23,07 1.527.211 204.557.216
2018-11-22 26,19 26,61 24,32 24,32 1.153.696 215.511.696
2018-11-21 24,19 26,18 23,36 26,15 1.585.770 231.592.640
2018-11-20 25,99 26,95 22,60 24,01 2.509.142 212.437.600
2018-11-19 31,73 31,75 25,90 25,91 2.991.771 229.148.880
2018-11-15 34,70 34,70 32,09 34,40 2.577.503 303.470.720
2018-11-13 39,78 40,08 38,71 39,02 1.097.427 343.789.280
2018-11-12 39,27 40,50 38,67 39,83 1.588.982 350.699.040
2018-11-11 40,39 40,60 38,71 39,27 1.255.379 345.492.864
2018-11-10 40,85 41,09 39,29 40,20 1.527.800 353.450.592
2018-11-09 39,04 40,93 38,83 40,80 1.569.907 358.524.608
2018-11-08 40,67 40,92 39,17 39,17 1.202.368 344.005.600
2018-11-07 41,08 41,79 40,66 40,87 1.210.647 358.737.440
2018-11-06 39,55 41,08 39,36 40,98 1.705.103 359.452.704
2018-11-05 40,24 40,57 39,07 39,36 1.475.219 345.000.000
2018-11-04 40,50 40,50 38,95 40,30 1.631.149 353.048.416
2018-11-03 42,08 42,11 40,24 40,52 1.427.561 354.715.168
2018-11-02 40,28 42,21 40,27 42,02 1.255.792 367.619.424
2018-11-01 39,76 41,33 39,58 40,34 1.065.873 352.691.680
2018-10-31 40,06 40,28 39,16 39,77 1.976.282 347.447.776
2018-10-30 39,88 41,24 39,65 39,99 2.198.034 349.189.632
2018-10-29 44,03 44,17 39,61 39,96 3.869.672 348.688.032
2018-10-28 42,79 47,25 41,52 44,34 5.383.177 386.705.568
2018-10-27 43,57 44,04 42,75 42,81 2.240.037 373.045.664
2018-10-26 43,51 44,43 42,98 43,56 2.164.890 379.355.264
2018-10-25 47,28 47,28 43,06 43,43 5.256.517 378.045.312
2018-10-24 51,97 52,97 45,34 47,73 16.838.722 415.144.352
2018-10-23 38,62 54,23 38,62 51,25 23.188.342 445.419.104
2018-10-22 38,25 39,36 37,93 38,58 619.259 335.152.064
2018-10-21 38,67 38,92 38,03 38,26 789.140 332.157.152
2018-10-20 38,30 38,67 37,89 38,56 944.029 334.467.648
2018-10-19 38,96 39,04 38,02 38,36 531.416 332.545.312
2018-10-18 39,74 39,75 38,33 38,95 677.340 337.463.616
2018-10-17 39,68 39,96 39,16 39,71 2.452.462 343.861.344
2018-10-16 39,61 41,68 38,92 40,38 2.919.275 349.347.744
2018-10-15 37,40 41,23 37,10 39,99 1.173.979 345.818.176
2018-10-14 37,91 38,60 37,17 37,39 249.550 323.059.008
2018-10-13 36,23 38,29 35,95 38,13 511.920 329.269.056
2018-10-12 36,69 38,66 35,71 36,22 2.089.055 312.581.472
2018-10-11 41,35 41,53 36,50 36,65 10.136.253 316.049.184
2018-10-10 40,99 42,03 39,95 41,42 1.643.246 356.984.544
2018-10-09 44,17 46,15 40,26 41,00 5.037.334 353.121.920
2018-10-08 40,13 44,52 40,03 44,12 1.697.511 379.699.328
2018-10-07 40,84 41,22 39,69 40,17 240.946 345.482.144
2018-10-06 41,95 42,19 40,33 40,72 648.012 349.998.368
2018-10-05 41,24 42,37 40,96 42,00 1.195.763 360.748.000
2018-10-04 38,60 41,31 38,33 41,18 1.886.195 353.533.216
2018-10-03 38,95 39,05 37,75 38,64 710.528 331.502.912
2018-10-02 38,53 39,07 38,17 38,86 1.325.286 333.134.496
2018-10-01 39,22 39,84 38,19 38,61 732.464 330.736.160
2018-09-30 39,09 39,91 38,25 39,23 2.769.385 335.819.808
2018-09-29 38,81 39,20 37,93 39,07 3.437.790 334.271.776
2018-09-28 38,75 39,65 38,41 38,83 1.183.080 331.984.736
2018-09-27 37,09 38,99 36,87 38,69 1.016.757 330.554.176
2018-09-26 36,90 37,40 35,98 37,04 985.738 316.256.032
2018-09-25 37,83 37,84 36,08 36,94 738.638 315.156.576
2018-09-24 38,93 39,22 37,59 37,85 736.025 322.727.424
2018-09-23 38,02 38,99 37,60 38,91 816.109 331.547.328
2018-09-22 38,48 38,85 36,72 37,99 734.281 323.462.240
2018-09-21 36,74 38,54 36,30 38,41 1.349.854 326.866.240
2018-09-20 36,51 37,20 35,88 36,75 648.917 312.499.072
2018-09-19 36,28 36,81 35,46 36,36 834.752 308.955.520
2018-09-18 36,36 37,34 35,47 36,29 756.664 308.148.832
2018-09-17 37,95 38,03 36,23 36,29 982.002 307.946.560
2018-09-16 38,70 38,70 37,31 38,01 339.030 322.308.320
2018-09-15 38,14 38,87 37,14 38,62 631.838 327.342.080
2018-09-14 37,20 41,12 36,57 38,14 13.935.549 322.979.552
2018-09-13 34,75 37,40 34,66 37,19 1.280.319 314.737.376
2018-09-12 35,86 35,94 34,10 34,80 734.110 294.308.544
2018-09-11 36,46 37,80 34,36 36,12 845.780 305.249.312
2018-09-10 37,08 37,73 35,55 36,48 526.136 308.098.560
2018-09-09 35,31 38,34 35,31 37,25 776.088 314.401.216
2018-09-08 38,24 39,49 34,97 35,33 849.435 297.984.384
2018-09-07 37,44 40,96 36,37 38,24 8.872.906 322.285.248
2018-09-06 37,27 37,84 34,98 37,42 1.372.846 315.182.176
2018-09-05 43,10 43,64 37,28 37,28 2.332.004 313.764.992
2018-09-04 42,88 43,71 42,51 43,05 2.659.966 362.117.280
2018-09-03 44,45 44,54 42,70 42,77 1.480.475 359.541.536
2018-09-02 44,73 44,88 42,41 44,10 1.856.783 370.462.688
2018-09-01 42,70 45,30 42,59 44,70 2.698.007 375.228.576
2018-08-31 42,44 42,81 41,57 42,75 952.497 358.614.976
2018-08-30 41,71 43,89 39,81 42,39 3.479.079 355.313.664
2018-08-29 41,25 44,01 40,51 41,62 1.513.564 348.631.584
2018-08-28 40,40 41,87 40,10 41,19 1.752.700 344.750.112
2018-08-27 38,28 40,40 37,62 40,29 3.056.865 336.994.208
2018-08-26 39,83 39,94 37,22 38,31 6.507.907 320.232.576
2018-08-25 40,79 41,06 38,60 40,02 7.306.383 334.312.480
2018-08-24 37,32 41,17 35,12 40,81 7.721.499 340.696.576
2018-08-23 36,46 37,40 36,31 37,29 7.703.895 311.106.016
2018-08-22 37,92 39,47 35,90 36,44 1.783.662 303.741.248
2018-08-21 36,82 38,30 36,53 37,89 2.759.487 315.623.616
2018-08-20 40,23 40,93 36,77 36,94 1.779.465 307.514.816
2018-08-19 39,36 40,76 38,38 40,22 977.053 334.534.752
2018-08-18 42,41 43,41 37,68 39,38 1.660.448 327.338.880
2018-08-17 37,81 42,59 37,73 42,40 1.533.963 352.181.888
2018-08-16 37,30 38,69 36,77 37,89 1.090.907 314.461.344
2018-08-15 39,66 40,92 36,59 37,39 1.760.550 310.166.752
2018-08-14 38,63 39,84 32,57 39,84 2.534.455 330.249.312
2018-08-13 41,19 41,61 38,60 38,63 1.314.041 319.964.608
2018-08-12 42,83 42,99 41,05 41,26 975.567 341.472.480
2018-08-11 42,47 43,81 41,28 42,92 1.360.201 355.012.992
2018-08-10 47,38 47,38 42,07 42,42 1.170.083 350.597.344
2018-08-09 45,32 47,80 42,53 47,27 1.780.158 390.394.816
2018-08-08 47,42 47,42 42,26 45,23 1.963.456 368.633.632
2018-08-07 49,69 50,95 47,20 47,46 1.510.634 386.876.576
2018-08-06 49,89 51,52 48,62 49,85 1.360.293 406.285.792
2018-08-05 50,34 51,48 49,61 49,89 1.401.519 406.657.184
2018-08-04 55,06 55,62 50,01 50,35 1.919.941 410.388.032
2018-08-03 53,57 219,83 51,38 55,24 2.411.748 450.234.176
2018-08-02 57,06 59,36 53,52 53,55 2.188.457 436.471.520
2018-08-01 56,26 57,32 54,25 57,16 2.473.823 465.941.952
2018-07-31 60,23 60,23 55,76 56,37 2.583.765 459.469.440
2018-07-30 63,60 63,99 58,54 60,17 2.828.937 490.413.824
2018-07-29 64,71 65,17 62,78 63,78 2.685.440 519.876.000
2018-07-28 64,16 65,07 63,12 64,41 2.367.390 525.003.744
2018-07-27 64,24 65,09 60,62 64,33 3.782.030 524.337.824
2018-07-26 66,44 66,83 63,56 64,05 3.372.520 522.044.960
2018-07-25 67,02 68,16 64,01 66,69 2.906.840 543.596.864
2018-07-24 67,78 71,08 62,51 67,03 5.821.360 546.345.344
2018-07-23 69,94 71,58 67,57 67,97 3.138.630 554.049.664
2018-07-22 72,22 72,96 68,64 70,00 2.262.940 570.547.136
2018-07-21 72,42 73,79 71,35 72,22 2.552.970 585.053.120
2018-07-20 72,94 74,31 70,86 72,83 3.108.800 589.985.664
2018-07-19 71,92 76,90 70,87 73,06 3.348.740 591.878.848
2018-07-18 75,78 76,99 71,04 72,09 4.089.090 583.959.488
2018-07-17 71,50 77,48 68,48 76,72 5.248.880 621.480.640
2018-07-16 63,04 71,60 62,33 71,60 4.098.650 579.999.040
2018-07-15 57,58 63,62 57,22 63,03 3.201.210 510.556.096
2018-07-14 57,24 57,82 55,84 57,48 5.749.590 465.601.728
2018-07-13 56,93 58,05 56,07 57,36 10.930.400 440.487.040
2018-07-12 59,44 59,70 55,75 57,02 2.790.220 437.586.816
2018-07-11 58,46 60,43 57,67 59,44 2.381.970 455.803.840
2018-07-10 62,78 63,49 57,55 58,80 2.794.750 450.500.896
2018-07-09 63,09 63,96 61,57 62,82 2.835.050 480.982.496
2018-07-08 65,35 65,86 62,84 63,29 2.292.290 484.176.192
2018-07-07 66,82 67,01 63,26 65,64 2.500.750 501.807.232
2018-07-06 66,04 69,23 61,88 66,84 4.644.480 510.499.264
2018-07-05 69,05 69,76 65,42 66,47 8.123.940 507.331.264
2018-07-04 69,82 71,51 67,91 69,02 3.190.600 493.185.600
2018-07-03 70,14 71,68 68,17 69,95 2.813.280 499.858.304
2018-07-02 68,16 72,31 65,90 70,73 2.779.000 505.410.528
2018-07-01 67,21 69,47 64,52 68,47 3.844.910 489.258.304
2018-06-30 69,39 70,18 66,69 67,33 2.532.170 481.102.848
2018-06-29 60,34 71,98 57,99 69,90 3.773.800 499.497.440
2018-06-28 69,53 69,83 60,24 60,36 5.548.300 431.343.488
2018-06-27 71,35 71,76 67,57 69,68 9.099.940 497.885.344
2018-06-26 74,49 75,23 70,17 71,52 8.445.780 511.039.936
2018-06-25 73,96 76,23 69,36 74,94 8.448.140 535.521.984
2018-06-24 72,48 74,94 64,84 73,79 8.946.690 527.255.776
2018-06-23 77,46 78,99 70,46 72,86 8.905.860 520.652.416
2018-06-22 90,08 90,92 75,83 77,60 12.910.600 554.505.344
2018-06-21 91,50 92,85 89,69 90,39 10.094.600 645.920.128
2018-06-20 92,85 92,86 88,52 91,49 9.559.960 653.763.328
2018-06-19 93,60 94,90 91,88 92,97 7.244.000 664.353.984
2018-06-18 90,99 95,95 89,44 93,74 6.317.070 669.862.656
2018-06-17 90,24 96,97 89,99 91,33 8.032.430 652.594.944
2018-06-16 90,52 92,23 88,42 90,25 5.439.200 644.921.856
2018-06-15 99,25 99,50 90,62 91,04 12.942.100 650.519.168
2018-06-14 86,12 99,27 85,36 99,24 9.819.660 709.163.520
2018-06-13 86,89 94,60 85,18 86,40 6.220.090 617.367.168
2018-06-12 95,08 95,42 85,53 86,65 4.285.480 619.191.488
2018-06-11 93,01 96,33 92,34 95,46 4.334.400 682.111.168
2018-06-10 103,95 103,95 92,49 93,22 5.201.470 666.124.032
2018-06-09 108,64 109,84 103,60 103,60 5.285.790 740.270.400
2018-06-08 106,83 108,98 102,06 108,76 5.550.290 777.185.280
2018-06-07 100,72 107,80 98,94 107,24 4.549.470 766.302.336
2018-06-06 101,02 102,12 97,48 100,59 3.170.820 718.811.712
2018-06-05 100,09 102,35 94,86 101,15 3.084.330 722.770.432
2018-06-04 99,19 101,23 93,64 100,00 4.117.270 714.564.288
2018-06-03 102,31 102,44 97,94 98,85 4.221.290 706.325.248
2018-06-02 96,40 104,07 96,26 102,47 3.050.550 732.195.712
2018-06-01 93,75 98,31 93,05 96,26 2.672.030 687.878.528
2018-05-31 90,18 93,93 89,09 93,65 3.222.580 669.205.248
2018-05-30 93,74 93,93 88,28 90,13 3.206.320 644.011.520
2018-05-29 89,93 95,61 85,79 93,55 6.600.080 668.509.952
2018-05-28 91,79 93,67 85,60 89,79 3.920.820 641.585.536
2018-05-27 92,16 96,96 86,46 91,93 5.093.040 656.939.584
2018-05-26 100,64 102,26 91,82 92,26 4.060.300 659.269.120
2018-05-25 103,29 105,19 98,10 101,47 5.131.480 725.057.088
2018-05-24 103,42 109,46 97,39 103,18 7.055.820 737.269.184
2018-05-23 109,62 113,51 101,80 103,52 10.281.200 739.720.192
2018-05-22 116,78 116,78 108,68 109,79 5.146.330 784.509.696
2018-05-21 110,81 118,88 108,35 116,79 11.280.600 834.587.072
2018-05-20 107,61 117,93 105,95 111,22 13.466.200 794.728.064
2018-05-19 104,65 109,32 102,88 107,65 11.722.300 769.217.792
2018-05-18 93,40 106,77 89,09 104,90 12.290.000 749.559.872
2018-05-17 92,71 99,46 92,71 93,60 9.767.830 668.869.376
2018-05-16 97,29 97,29 87,81 92,54 9.704.700 661.247.040
2018-05-15 100,53 101,88 95,12 97,32 9.340.530 695.443.712
2018-05-14 92,40 102,28 87,70 102,28 9.119.440 730.838.016
2018-05-13 85,48 92,72 83,54 91,10 6.970.770 650.962.176
2018-05-12 85,95 88,20 81,27 85,41 6.985.510 610.315.776
2018-05-11 87,09 95,41 79,99 86,49 14.360.400 618.003.136
2018-05-10 85,01 89,81 84,30 86,90 4.603.580 620.984.320
2018-05-09 85,52 87,53 82,11 85,22 6.578.610 608.975.936
2018-05-08 87,96 88,07 83,99 85,58 4.103.950 611.546.240
2018-05-07 86,03 90,38 83,05 87,94 7.889.200 628.415.936
2018-05-06 87,26 88,28 82,24 86,00 4.756.920 614.567.488
2018-05-05 91,85 91,85 87,37 87,67 6.986.510 626.492.288
2018-05-04 84,01 113,33 82,18 91,73 61.502.000 655.461.120
2018-05-03 81,57 84,31 78,82 83,87 3.696.320 599.335.616
2018-05-02 81,36 82,26 78,62 81,47 2.131.860 582.199.424
2018-05-01 84,13 84,13 77,85 81,61 2.956.840 583.169.792
2018-04-30 83,69 84,35 80,01 83,50 4.741.180 596.673.088
2018-04-29 86,93 89,04 81,75 83,65 2.634.380 597.743.552
2018-04-28 83,37 87,73 83,10 86,96 5.135.870 621.358.784
2018-04-27 85,38 90,01 82,38 83,60 4.237.940 597.389.120
2018-04-26 77,89 85,03 75,09 85,03 5.407.210 607.618.944
2018-04-25 75,26 139,94 73,04 77,51 26.848.000 553.891.520
2018-04-24 65,80 77,74 65,78 75,77 6.362.940 541.454.400
2018-04-23 64,33 66,95 64,00 65,73 10.263.300 469.710.400
2018-04-22 67,35 67,35 64,08 64,47 13.385.700 460.718.912
2018-04-21 66,43 67,98 65,04 67,35 14.653.500 481.281.504
2018-04-20 62,24 66,91 61,95 66,39 14.092.000 474.433.024
2018-04-19 61,75 62,97 60,70 62,24 13.014.000 444.730.304
2018-04-18 60,39 63,01 60,04 61,68 12.341.300 440.749.408
2018-04-17 61,91 63,05 60,45 60,55 12.471.900 432.683.296
2018-04-16 63,71 64,40 61,09 62,35 10.294.400 445.206.016
2018-04-15 59,35 66,24 59,35 63,73 13.668.600 454.662.080
2018-04-14 58,20 60,33 57,47 59,37 17.957.400 423.232.032
2018-04-13 61,11 62,10 57,25 57,97 20.624.700 412.917.856
2018-04-12 52,00 61,41 51,62 61,15 22.746.200 435.152.384
2018-04-11 50,90 53,43 50,64 52,36 19.628.500 372.272.672
2018-04-10 48,37 51,19 47,40 51,01 18.426.200 362.302.144
2018-04-09 49,77 52,61 47,28 48,06 8.009.390 341.116.416
2018-04-08 50,02 51,32 49,34 49,79 436.551 353.055.456
2018-04-07 43,97 50,64 43,82 49,95 1.273.600 353.860.992
2018-04-06 43,44 45,35 42,09 43,86 584.717 310.409.056
2018-04-05 42,30 44,05 40,66 43,66 494.135 308.832.064
2018-04-04 47,09 47,17 41,60 42,35 505.313 299.236.704
2018-04-03 41,79 47,15 41,45 46,98 746.749 331.672.224
2018-04-02 39,52 41,92 39,26 41,76 850.657 294.532.448
2018-04-01 39,79 40,41 37,25 39,32 301.190 277.115.392
2018-03-31 38,83 41,29 38,83 39,74 297.747 279.805.152
2018-03-30 40,46 41,11 37,44 38,81 521.679 273.059.584
2018-03-29 46,84 47,03 39,28 40,37 778.691 283.720.160
2018-03-28 45,94 47,68 45,73 46,79 387.453 328.578.240
2018-03-27 48,13 48,79 45,72 45,94 303.660 322.374.752
2018-03-26 50,55 51,22 46,33 48,24 607.113 338.162.688
2018-03-25 50,90 53,74 50,35 50,71 438.439 355.138.976
2018-03-23 50,64 52,76 48,86 52,76 579.637 368.887.904
2018-03-22 51,91 54,08 49,38 50,67 418.405 353.960.832
2018-03-21 52,64 54,64 51,30 51,80 453.314 361.542.912
2018-03-20 52,95 54,50 50,22 52,56 465.414 366.518.368
2018-03-19 50,19 53,64 49,24 52,37 514.038 364.841.120
2018-03-18 48,41 51,82 44,22 50,70 705.667 352.920.288
2018-03-17 54,35 54,82 48,16 48,48 434.109 337.167.968
2018-03-16 55,91 56,20 53,77 54,25 613.356 376.955.104
2018-03-15 52,31 56,11 46,35 54,83 1.949.070 380.596.192
2018-03-14 59,59 61,57 51,10 52,18 529.811 361.864.864
2018-03-13 59,98 62,23 57,89 59,59 503.090 412.916.320
2018-03-12 58,99 66,14 56,75 59,78 554.842 413.819.072
2018-03-11 60,69 65,36 58,33 63,61 770.623 439.905.696
2018-03-10 61,41 65,31 60,37 60,90 616.342 420.762.304
2018-03-09 58,31 61,64 52,22 61,12 1.061.970 421.863.008
2018-03-08 64,01 68,23 58,47 58,67 976.633 404.598.336
2018-03-07 72,81 76,07 59,95 66,78 1.668.380 460.086.336
2018-03-06 81,80 81,80 71,18 72,90 907.286 501.816.960
2018-03-05 80,79 83,64 79,24 82,38 1.433.830 566.565.632
2018-03-04 80,26 82,20 77,89 80,63 1.230.430 554.039.744
2018-03-03 80,61 83,02 79,60 80,68 1.137.500 553.844.928
2018-03-02 78,90 83,75 77,61 80,65 1.502.120 553.168.000
2018-03-01 74,57 80,79 73,81 79,54 1.298.860 545.056.704
2018-02-28 77,82 81,18 72,86 74,41 2.436.670 509.458.656
2018-02-27 75,44 79,23 74,63 77,91 699.347 532.925.664
2018-02-26 72,08 76,68 70,22 75,54 904.745 516.193.440
2018-02-25 71,74 82,91 69,47 72,04 2.970.440 491.826.016
2018-02-24 76,00 78,28 69,33 71,84 744.244 490.049.184
2018-02-23 72,34 78,75 70,04 76,10 723.820 518.612.608
2018-02-22 74,76 78,87 70,78 72,36 809.800 492.667.776
2018-02-21 80,49 82,99 74,29 75,55 1.335.400 513.871.360
2018-02-20 88,29 90,76 77,52 80,92 1.869.820 549.901.568
2018-02-19 84,57 93,31 84,46 88,21 1.142.280 598.878.400
2018-02-18 96,90 97,23 84,94 84,94 1.290.070 576.136.000
2018-02-17 90,01 98,06 88,96 96,26 1.790.480 652.290.112
2018-02-16 87,12 90,69 83,61 90,42 992.508 612.134.144
2018-02-15 81,32 90,23 80,66 87,52 1.264.440 592.003.072
2018-02-14 73,04 81,28 72,49 81,28 888.925 549.295.744
2018-02-13 77,65 77,96 71,74 73,25 930.951 494.484.704
2018-02-12 69,17 79,54 69,17 77,35 927.667 521.675.456
2018-02-11 76,89 76,89 68,90 69,02 633.865 465.120.320
2018-02-10 80,52 83,58 71,63 76,97 1.344.870 518.209.664
2018-02-09 73,55 82,02 70,52 81,49 1.841.070 548.004.736
2018-02-08 68,01 79,15 68,01 72,51 998.346 487.224.992
2018-02-07 71,98 78,74 64,24 68,51 1.017.250 459.930.528
2018-02-06 59,04 74,39 47,55 72,74 2.456.810 487.804.800
2018-02-05 73,08 74,84 56,75 58,98 1.315.890 395.134.080
2018-02-04 88,80 90,36 70,70 73,89 1.309.740 494.587.872
2018-02-03 79,96 90,42 74,06 88,91 1.370.310 594.554.304
2018-02-02 83,58 85,79 66,95 80,29 3.148.590 536.367.808
2018-02-01 97,83 99,05 78,81 83,38 2.265.020 556.493.888
2018-01-31 89,90 100,39 88,22 97,83 4.526.180 652.283.648
2018-01-30 91,86 102,88 88,60 89,28 7.570.670 594.651.392
2018-01-29 93,15 98,73 88,10 98,73 4.818.180 656.956.032
2018-01-28 92,44 96,19 90,87 93,24 1.520.330 619.888.512
2018-01-27 90,83 94,92 87,86 92,12 1.407.310 611.877.056
2018-01-26 91,25 97,29 83,07 90,34 2.048.920 599.337.408
2018-01-25 96,70 98,92 90,13 91,05 1.075.030 603.526.592
2018-01-24 91,79 98,28 89,25 94,57 946.761 626.253.056
Market Last Price Last Volume Last Volume Total Volume 24H Volume 24H Total