ELA
$4,46 USD (-0,83%)
0,00036404 BTC
Market Cap | $69 707 720 USD / 2 521 BTC |
Volume (24h) | $9 360 177 USD / 338 BTC |
Circulating Supply | 34 647 660 ELA |
Max Supply | 0 ELA |
Date | Open | High | Low | Close | Volume | Market Cap |
---|---|---|---|---|---|---|
2019-07-09 | 4,44 | 4,47 | 4,42 | 4,46 | 9.360.177 | 69.707.720 |
2019-07-08 | 4,57 | 4,84 | 4,29 | 4,42 | 9.107.080 | 69.136.704 |
2019-07-07 | 4,36 | 4,83 | 4,35 | 4,59 | 5.843.123 | 71.805.120 |
2019-07-06 | 4,55 | 4,72 | 4,43 | 4,52 | 6.296.325 | 70.743.152 |
2019-07-05 | 4,39 | 4,62 | 4,29 | 4,45 | 5.991.692 | 69.607.712 |
2019-07-04 | 4,34 | 4,73 | 4,22 | 4,31 | 6.354.324 | 67.337.424 |
2019-07-03 | 4,31 | 4,73 | 4,20 | 4,56 | 9.604.221 | 71.254.312 |
2019-07-02 | 4,41 | 4,67 | 4,03 | 4,32 | 11.159.574 | 67.546.288 |
2019-07-01 | 4,64 | 5,14 | 4,22 | 4,53 | 9.167.707 | 70.859.056 |
2019-06-30 | 5,28 | 5,46 | 4,34 | 4,40 | 10.876.585 | 68.677.392 |
2019-06-29 | 5,08 | 5,45 | 4,50 | 5,18 | 12.564.714 | 80.921.880 |
2019-06-28 | 4,32 | 5,23 | 4,06 | 4,64 | 13.371.569 | 72.524.872 |
2019-06-27 | 4,52 | 4,86 | 3,83 | 4,04 | 19.881.320 | 63.112.848 |
2019-06-26 | 4,68 | 5,52 | 4,40 | 4,58 | 25.061.438 | 71.510.680 |
2019-06-25 | 4,64 | 4,77 | 4,63 | 4,67 | 10.563.178 | 72.858.384 |
2019-06-23 | 4,30 | 4,30 | 4,30 | 4,30 | 12.012.376 | 67.059.172 |
2019-06-22 | 4,20 | 4,20 | 4,20 | 4,20 | 10.106.478 | 65.529.236 |
2019-06-20 | 4,01 | 4,05 | 4,01 | 4,05 | 5.322.026 | 63.201.612 |
2019-06-18 | 4,22 | 4,29 | 3,97 | 3,97 | 7.556.148 | 61.866.828 |
2019-06-17 | 4,22 | 4,37 | 4,10 | 4,20 | 7.561.716 | 65.315.696 |
2019-06-16 | 4,14 | 4,35 | 4,00 | 4,13 | 4.283.160 | 64.343.800 |
2019-06-15 | 4,11 | 4,20 | 4,02 | 4,20 | 6.201.355 | 65.442.980 |
2019-06-14 | 3,89 | 3,89 | 3,89 | 3,89 | 6.906.732 | 60.581.224 |
2019-06-10 | 3,59 | 4,00 | 3,59 | 3,99 | 10.262.754 | 61.949.148 |
2019-06-09 | 3,69 | 3,69 | 3,65 | 3,65 | 6.246.456 | 56.660.952 |
2019-06-02 | 3,83 | 4,33 | 3,82 | 4,33 | 4.323.796 | 66.467.816 |
2019-06-01 | 3,95 | 4,33 | 3,74 | 3,74 | 3.907.044 | 57.491.320 |
2019-05-31 | 3,86 | 4,28 | 3,75 | 4,21 | 5.191.335 | 64.666.500 |
2019-05-28 | 3,73 | 3,75 | 3,72 | 3,74 | 6.471.307 | 57.401.524 |
2019-05-27 | 4,18 | 4,32 | 3,71 | 3,73 | 4.619.753 | 57.191.072 |
2019-05-26 | 3,99 | 4,21 | 3,61 | 3,90 | 2.153.570 | 59.849.924 |
2019-05-25 | 3,69 | 4,07 | 3,65 | 3,99 | 2.517.476 | 61.283.124 |
2019-05-24 | 3,82 | 4,03 | 3,68 | 3,69 | 3.726.618 | 56.637.488 |
2019-05-23 | 3,87 | 3,95 | 3,48 | 3,81 | 9.358.631 | 58.472.224 |
2019-05-22 | 3,67 | 4,20 | 3,54 | 3,84 | 8.355.216 | 58.839.724 |
2019-05-21 | 3,62 | 3,78 | 3,62 | 3,66 | 2.839.922 | 56.202.344 |
2019-05-20 | 3,71 | 3,76 | 3,53 | 3,57 | 5.554.963 | 54.794.600 |
2019-05-19 | 3,44 | 3,92 | 3,42 | 3,70 | 3.179.144 | 56.731.752 |
2019-05-18 | 3,51 | 3,70 | 3,34 | 3,42 | 2.097.827 | 52.420.604 |
2019-05-17 | 3,81 | 3,83 | 3,29 | 3,48 | 4.973.999 | 53.372.168 |
2019-05-16 | 4,01 | 4,42 | 3,54 | 3,79 | 7.982.412 | 58.173.628 |
2019-05-15 | 3,48 | 4,05 | 3,44 | 4,00 | 8.745.016 | 61.302.184 |
2019-05-14 | 3,36 | 3,57 | 3,27 | 3,50 | 5.734.576 | 53.544.688 |
2019-05-13 | 3,24 | 3,68 | 3,19 | 3,44 | 2.778.040 | 52.656.944 |
2019-05-12 | 3,41 | 3,56 | 3,13 | 3,31 | 2.772.407 | 50.719.384 |
2019-05-11 | 3,31 | 3,65 | 3,30 | 3,42 | 5.151.828 | 52.412.248 |
2019-05-10 | 3,17 | 3,41 | 3,13 | 3,27 | 3.781.526 | 50.060.272 |
2019-05-09 | 3,21 | 3,40 | 3,07 | 3,19 | 1.518.974 | 48.779.048 |
2019-05-08 | 3,10 | 3,14 | 3,10 | 3,14 | 2.844.148 | 48.013.440 |
2019-05-07 | 3,25 | 3,33 | 3,18 | 3,19 | 7.510.606 | 48.566.496 |
2019-05-06 | 3,13 | 3,14 | 3,03 | 3,13 | 4.030.866 | 47.639.680 |
2019-05-05 | 3,17 | 3,20 | 3,05 | 3,10 | 3.324.931 | 47.274.416 |
2019-05-04 | 3,27 | 3,38 | 3,08 | 3,15 | 3.484.620 | 48.080.640 |
2019-05-03 | 3,20 | 3,36 | 3,15 | 3,29 | 2.354.216 | 50.201.480 |
2019-05-02 | 3,21 | 3,26 | 3,14 | 3,20 | 1.985.556 | 48.717.320 |
2019-05-01 | 3,19 | 3,27 | 3,14 | 3,19 | 2.079.385 | 48.656.548 |
2019-04-30 | 3,01 | 3,37 | 2,99 | 3,19 | 2.368.230 | 48.528.340 |
2019-04-29 | 2,99 | 3,08 | 2,98 | 3,00 | 1.949.086 | 45.656.024 |
2019-04-28 | 3,15 | 3,21 | 3,07 | 3,07 | 1.366.182 | 46.707.388 |
2019-04-27 | 3,05 | 3,20 | 3,03 | 3,16 | 1.854.465 | 48.078.760 |
2019-04-26 | 2,99 | 3,11 | 2,95 | 3,03 | 2.333.855 | 46.137.236 |
2019-04-25 | 3,24 | 3,32 | 2,98 | 2,99 | 3.263.334 | 45.455.680 |
2019-04-24 | 3,67 | 3,67 | 3,13 | 3,24 | 6.809.813 | 49.400.256 |
2019-04-23 | 3,71 | 3,85 | 3,61 | 3,71 | 4.706.738 | 56.342.840 |
2019-04-22 | 3,94 | 3,97 | 3,60 | 3,67 | 3.401.013 | 55.806.452 |
2019-04-21 | 4,08 | 4,12 | 3,86 | 3,93 | 2.260.947 | 59.783.260 |
2019-04-20 | 4,00 | 4,20 | 3,96 | 4,08 | 3.059.096 | 61.925.512 |
2019-04-19 | 3,78 | 4,09 | 3,69 | 3,99 | 4.141.649 | 60.545.584 |
2019-04-18 | 3,83 | 3,94 | 3,70 | 3,80 | 3.031.514 | 57.796.744 |
2019-04-17 | 3,88 | 4,00 | 3,77 | 3,86 | 3.231.563 | 58.649.992 |
2019-04-16 | 3,78 | 3,89 | 3,66 | 3,88 | 1.900.377 | 58.946.936 |
2019-04-15 | 4,00 | 4,07 | 3,73 | 3,78 | 2.356.368 | 57.419.364 |
2019-04-14 | 3,85 | 4,05 | 3,74 | 3,99 | 2.290.747 | 60.579.476 |
2019-04-13 | 3,91 | 3,92 | 3,70 | 3,85 | 2.233.041 | 58.484.468 |
2019-04-12 | 3,78 | 3,94 | 3,58 | 3,92 | 4.042.286 | 59.468.320 |
2019-04-11 | 4,33 | 4,34 | 3,59 | 3,80 | 6.072.716 | 57.727.028 |
2019-04-10 | 4,28 | 4,43 | 4,25 | 4,33 | 4.126.224 | 65.634.036 |
2019-04-09 | 4,26 | 4,41 | 4,10 | 4,27 | 4.679.117 | 64.505.172 |
2019-04-08 | 4,40 | 4,57 | 4,08 | 4,31 | 7.549.552 | 65.124.772 |
2019-04-07 | 4,17 | 4,50 | 4,10 | 4,41 | 6.911.328 | 66.654.528 |
2019-04-06 | 4,22 | 4,32 | 4,08 | 4,17 | 4.010.222 | 63.021.864 |
2019-04-05 | 4,12 | 4,27 | 4,10 | 4,21 | 4.505.446 | 63.586.176 |
2019-04-04 | 4,22 | 4,45 | 4,03 | 4,11 | 4.286.830 | 62.081.188 |
2019-04-03 | 4,32 | 4,56 | 4,15 | 4,24 | 6.019.339 | 60.604.584 |
2019-04-02 | 3,83 | 4,40 | 3,76 | 4,32 | 11.512.415 | 65.106.356 |
2019-04-01 | 4,00 | 4,05 | 3,57 | 3,86 | 9.809.648 | 58.220.536 |
2019-03-31 | 3,14 | 4,30 | 3,14 | 4,03 | 30.314.830 | 60.696.780 |
2019-03-29 | 3,07 | 3,11 | 2,94 | 3,03 | 6.290.027 | 45.731.472 |
2019-03-21 | 2,87 | 2,89 | 2,83 | 2,88 | 2.815.319 | 43.414.664 |
2019-03-20 | 2,84 | 2,89 | 2,77 | 2,87 | 2.842.898 | 43.264.972 |
2019-03-19 | 2,82 | 2,87 | 2,78 | 2,83 | 5.005.734 | 42.670.724 |
2019-03-18 | 2,77 | 2,79 | 2,77 | 2,77 | 4.244.179 | 41.766.984 |
2019-03-10 | 2,68 | 2,74 | 2,68 | 2,73 | 8.995.034 | 41.113.796 |
2019-03-09 | 2,75 | 2,89 | 2,70 | 2,70 | 8.779.107 | 40.581.700 |
2019-02-13 | 2,13 | 2,18 | 2,09 | 2,10 | 1.770.084 | 30.600.590 |
2019-02-12 | 2,25 | 2,26 | 2,11 | 2,15 | 4.531.189 | 31.409.750 |
2019-02-11 | 2,34 | 2,35 | 2,22 | 2,25 | 825.674 | 32.779.844 |
2019-02-10 | 2,28 | 2,38 | 2,20 | 2,36 | 1.041.311 | 34.395.188 |
2019-02-09 | 2,30 | 2,32 | 2,20 | 2,29 | 504.823 | 33.231.016 |
2019-02-08 | 2,12 | 2,32 | 2,10 | 2,30 | 1.123.563 | 33.375.604 |
2019-02-07 | 2,11 | 2,16 | 2,07 | 2,11 | 408.356 | 30.614.038 |
2019-02-06 | 2,16 | 2,16 | 2,04 | 2,10 | 415.502 | 30.567.152 |
2019-02-05 | 2,10 | 2,15 | 2,09 | 2,13 | 432.625 | 30.991.164 |
2019-02-04 | 2,15 | 2,17 | 2,10 | 2,12 | 780.358 | 30.737.956 |
2019-02-03 | 2,17 | 2,21 | 2,10 | 2,12 | 453.942 | 30.822.660 |
2019-02-02 | 2,14 | 2,19 | 2,11 | 2,18 | 523.894 | 31.671.738 |
2019-02-01 | 2,12 | 2,17 | 2,07 | 2,14 | 943.846 | 31.083.526 |
2019-01-31 | 2,17 | 2,21 | 2,10 | 2,11 | 523.758 | 30.594.386 |
2019-01-30 | 2,13 | 2,19 | 2,11 | 2,17 | 609.291 | 31.536.842 |
2019-01-29 | 2,14 | 2,17 | 2,07 | 2,14 | 1.005.011 | 31.065.332 |
2019-01-28 | 2,32 | 2,32 | 2,06 | 2,15 | 1.303.775 | 31.184.548 |
2019-01-27 | 2,31 | 2,33 | 2,25 | 2,31 | 2.277.089 | 33.469.076 |
2019-01-26 | 2,35 | 2,36 | 2,28 | 2,30 | 1.006.631 | 33.400.836 |
2019-01-25 | 2,26 | 2,35 | 2,26 | 2,35 | 1.614.696 | 34.131.016 |
2019-01-24 | 2,23 | 2,25 | 2,23 | 2,23 | 882.204 | 32.346.184 |
2019-01-23 | 2,22 | 2,22 | 2,19 | 2,19 | 1.244.921 | 31.722.632 |
2019-01-21 | 2,15 | 2,17 | 2,15 | 2,15 | 2.003.350 | 31.244.220 |
2019-01-18 | 2,22 | 2,24 | 2,20 | 2,20 | 808.601 | 31.897.764 |
2019-01-17 | 2,29 | 2,30 | 2,22 | 2,24 | 1.090.956 | 32.405.136 |
2019-01-16 | 2,22 | 2,30 | 2,19 | 2,29 | 995.366 | 33.184.552 |
2019-01-15 | 2,30 | 2,32 | 2,19 | 2,22 | 1.765.069 | 32.157.954 |
2019-01-14 | 2,22 | 2,38 | 2,22 | 2,30 | 1.682.931 | 33.282.386 |
2019-01-13 | 2,21 | 2,36 | 2,20 | 2,21 | 1.759.350 | 32.062.604 |
2019-01-12 | 2,25 | 2,30 | 2,20 | 2,24 | 1.033.211 | 32.382.816 |
2019-01-11 | 2,29 | 2,31 | 2,20 | 2,24 | 1.236.728 | 32.498.168 |
2019-01-10 | 2,56 | 2,63 | 2,23 | 2,29 | 4.271.537 | 33.028.254 |
2019-01-09 | 2,53 | 2,60 | 2,47 | 2,56 | 2.713.176 | 36.683.844 |
2019-01-08 | 2,72 | 2,81 | 2,45 | 2,52 | 8.363.942 | 36.123.232 |
2019-01-07 | 2,74 | 2,86 | 2,71 | 2,71 | 2.914.311 | 38.906.596 |
2019-01-06 | 2,71 | 2,85 | 2,63 | 2,80 | 2.878.388 | 40.101.096 |
2019-01-05 | 2,72 | 2,79 | 2,65 | 2,72 | 2.332.117 | 38.946.532 |
2019-01-04 | 2,68 | 2,83 | 2,65 | 2,73 | 1.595.226 | 39.116.680 |
2019-01-03 | 2,81 | 2,87 | 2,66 | 2,70 | 1.807.000 | 38.707.628 |
2019-01-02 | 2,84 | 2,87 | 2,70 | 2,84 | 2.478.501 | 40.644.544 |
2019-01-01 | 2,65 | 2,84 | 2,59 | 2,77 | 1.012.211 | 39.669.512 |
2018-12-31 | 2,71 | 2,75 | 2,58 | 2,66 | 950.170 | 38.189.176 |
2018-12-30 | 2,75 | 2,85 | 2,70 | 2,71 | 739.063 | 38.883.688 |
2018-12-29 | 2,84 | 2,95 | 2,74 | 2,74 | 1.169.362 | 39.208.836 |
2018-12-28 | 2,61 | 2,89 | 2,58 | 2,83 | 1.375.512 | 40.603.256 |
2018-12-27 | 2,80 | 2,82 | 2,58 | 2,59 | 867.104 | 37.138.372 |
2018-12-26 | 2,70 | 2,83 | 2,68 | 2,79 | 886.918 | 39.987.552 |
2018-12-25 | 3,09 | 3,10 | 2,65 | 2,71 | 1.941.103 | 38.704.800 |
2018-12-24 | 2,95 | 3,16 | 2,94 | 3,04 | 2.832.231 | 43.557.576 |
2018-12-23 | 2,99 | 3,07 | 2,88 | 2,96 | 1.926.566 | 42.346.544 |
2018-12-22 | 2,87 | 3,00 | 2,81 | 2,99 | 1.154.950 | 42.727.372 |
2018-12-21 | 3,05 | 3,11 | 2,85 | 2,87 | 1.675.847 | 41.067.936 |
2018-12-20 | 2,89 | 3,11 | 2,85 | 3,06 | 2.297.391 | 43.835.144 |
2018-12-19 | 2,92 | 3,11 | 2,86 | 2,90 | 1.245.246 | 41.431.696 |
2018-12-18 | 2,75 | 2,93 | 2,65 | 2,90 | 871.231 | 41.487.520 |
2018-12-17 | 2,54 | 2,85 | 2,44 | 2,75 | 1.029.394 | 39.296.084 |
2018-12-16 | 2,51 | 2,69 | 2,49 | 2,54 | 911.174 | 36.362.412 |
2018-12-15 | 2,55 | 2,57 | 2,43 | 2,50 | 568.821 | 35.786.560 |
2018-12-14 | 2,50 | 2,59 | 2,47 | 2,54 | 788.868 | 36.313.184 |
2018-12-13 | 2,59 | 2,67 | 2,46 | 2,49 | 951.347 | 35.528.308 |
2018-12-12 | 2,52 | 2,69 | 2,49 | 2,60 | 1.244.347 | 37.044.880 |
2018-12-11 | 2,64 | 2,66 | 2,48 | 2,52 | 520.148 | 35.964.920 |
2018-12-10 | 2,63 | 2,67 | 2,55 | 2,64 | 1.307.748 | 37.646.328 |
2018-12-09 | 2,57 | 2,73 | 2,53 | 2,63 | 1.505.057 | 37.542.580 |
2018-12-08 | 2,56 | 2,64 | 2,45 | 2,57 | 1.576.979 | 36.720.272 |
2018-12-07 | 2,66 | 2,70 | 2,41 | 2,58 | 2.492.475 | 36.760.676 |
2018-12-06 | 2,87 | 2,96 | 2,65 | 2,65 | 1.393.108 | 37.804.616 |
2018-12-05 | 2,94 | 2,98 | 2,82 | 2,87 | 1.504.520 | 40.695.548 |
2018-12-04 | 3,00 | 3,08 | 2,84 | 2,93 | 959.360 | 41.548.552 |
2018-12-03 | 3,12 | 3,13 | 2,83 | 3,01 | 1.514.882 | 42.466.904 |
2018-12-02 | 3,22 | 3,28 | 3,07 | 3,12 | 1.186.139 | 44.030.300 |
2018-12-01 | 2,94 | 3,32 | 2,91 | 3,21 | 1.504.623 | 45.283.576 |
2018-11-30 | 3,11 | 3,13 | 2,85 | 2,93 | 1.731.479 | 41.391.444 |
2018-11-29 | 3,16 | 3,18 | 2,99 | 3,10 | 1.737.103 | 43.741.056 |
2018-11-28 | 2,87 | 3,26 | 2,78 | 3,16 | 2.329.754 | 44.481.296 |
2018-11-27 | 2,75 | 2,90 | 2,64 | 2,87 | 1.684.422 | 27.564.822 |
2018-11-26 | 2,96 | 3,03 | 2,66 | 2,75 | 1.660.095 | 26.387.048 |
2018-11-25 | 2,88 | 3,06 | 2,58 | 2,98 | 1.800.116 | 28.570.004 |
2018-11-24 | 3,24 | 3,31 | 2,78 | 2,89 | 1.321.757 | 27.702.440 |
2018-11-23 | 3,29 | 3,29 | 3,13 | 3,23 | 1.303.170 | 31.020.768 |
2018-11-22 | 3,52 | 3,60 | 3,30 | 3,30 | 1.991.602 | 31.661.410 |
2018-11-21 | 3,22 | 3,55 | 3,10 | 3,52 | 4.072.370 | 33.785.664 |
2018-11-20 | 5,03 | 5,23 | 3,03 | 3,21 | 16.203.047 | 30.781.414 |
2018-11-19 | 5,40 | 5,45 | 4,94 | 5,04 | 2.997.356 | 48.386.256 |
2018-11-15 | 5,63 | 5,70 | 5,16 | 5,66 | 2.135.571 | 54.381.320 |
2018-11-13 | 6,49 | 6,49 | 6,21 | 6,31 | 1.028.862 | 60.552.248 |
2018-11-12 | 6,65 | 6,70 | 6,42 | 6,42 | 1.729.849 | 49.571.064 |
2018-11-11 | 6,77 | 6,84 | 6,43 | 6,56 | 2.154.027 | 50.652.568 |
2018-11-10 | 6,50 | 6,79 | 6,48 | 6,79 | 1.632.098 | 52.423.724 |
2018-11-09 | 6,64 | 6,75 | 6,43 | 6,50 | 1.916.591 | 50.176.976 |
2018-11-08 | 7,09 | 7,17 | 6,60 | 6,61 | 2.598.200 | 51.009.352 |
2018-11-07 | 6,93 | 7,21 | 6,71 | 7,08 | 3.840.058 | 54.674.728 |
2018-11-06 | 6,18 | 7,02 | 6,14 | 6,92 | 5.507.461 | 53.439.396 |
2018-11-05 | 5,58 | 6,31 | 5,31 | 6,17 | 8.450.997 | 47.663.220 |
2018-11-04 | 5,99 | 6,05 | 5,43 | 5,59 | 2.313.250 | 43.140.184 |
2018-11-03 | 5,97 | 6,05 | 5,81 | 5,92 | 1.953.751 | 45.726.272 |
2018-11-02 | 5,94 | 6,03 | 5,82 | 5,93 | 3.049.494 | 45.804.880 |
2018-11-01 | 5,89 | 6,46 | 5,83 | 5,93 | 1.720.611 | 45.784.664 |
2018-10-31 | 6,01 | 6,07 | 5,82 | 5,91 | 1.308.624 | 45.649.552 |
2018-10-30 | 5,94 | 6,07 | 5,84 | 6,03 | 1.661.921 | 46.541.160 |
2018-10-29 | 6,19 | 6,23 | 5,77 | 5,93 | 2.493.863 | 45.766.144 |
2018-10-28 | 6,28 | 6,33 | 6,15 | 6,21 | 1.346.225 | 47.956.372 |
2018-10-27 | 6,19 | 6,41 | 6,13 | 6,28 | 2.213.967 | 48.458.392 |
2018-10-26 | 6,47 | 6,47 | 6,04 | 6,19 | 5.299.386 | 47.805.452 |
2018-10-25 | 7,11 | 7,23 | 6,25 | 6,49 | 8.046.331 | 50.109.536 |
2018-10-24 | 8,68 | 8,79 | 6,81 | 7,12 | 9.729.567 | 54.954.284 |
2018-10-23 | 8,83 | 8,93 | 8,37 | 8,73 | 1.870.018 | 67.428.616 |
2018-10-22 | 9,06 | 9,13 | 8,65 | 8,83 | 2.502.884 | 68.173.056 |
2018-10-21 | 9,21 | 9,37 | 8,89 | 8,95 | 1.205.183 | 69.090.144 |
2018-10-20 | 9,32 | 9,44 | 9,13 | 9,19 | 1.559.557 | 70.959.840 |
2018-10-19 | 9,37 | 9,77 | 9,04 | 9,34 | 2.401.164 | 72.105.376 |
2018-10-18 | 10,03 | 10,03 | 9,36 | 9,64 | 2.912.628 | 74.477.240 |
2018-10-17 | 9,36 | 10,14 | 9,33 | 10,01 | 4.138.174 | 77.273.488 |
2018-10-16 | 8,88 | 9,33 | 8,78 | 9,32 | 3.384.449 | 71.980.512 |
2018-10-15 | 8,08 | 8,96 | 8,00 | 8,93 | 5.045.008 | 68.992.960 |
2018-10-14 | 8,31 | 8,50 | 8,08 | 8,08 | 1.478.871 | 62.414.852 |
2018-10-13 | 8,10 | 8,34 | 8,07 | 8,29 | 1.162.458 | 64.041.592 |
2018-10-12 | 7,90 | 8,55 | 7,69 | 8,11 | 4.180.624 | 62.618.800 |
2018-10-11 | 8,98 | 8,98 | 7,72 | 7,94 | 3.858.678 | 61.323.964 |
2018-10-10 | 9,25 | 9,26 | 8,54 | 8,95 | 4.151.080 | 69.111.440 |
2018-10-09 | 7,98 | 9,40 | 7,85 | 9,24 | 3.951.817 | 71.343.224 |
2018-10-08 | 7,97 | 8,02 | 7,68 | 7,99 | 1.723.550 | 61.738.736 |
2018-10-07 | 7,79 | 7,98 | 7,73 | 7,96 | 1.022.988 | 61.455.112 |
2018-10-06 | 7,93 | 7,99 | 7,66 | 7,77 | 1.176.091 | 59.975.316 |
2018-10-05 | 8,07 | 8,17 | 7,75 | 7,93 | 2.039.420 | 61.197.936 |
2018-10-04 | 7,89 | 8,16 | 7,70 | 8,06 | 3.706.733 | 62.207.988 |
2018-10-03 | 7,49 | 7,88 | 7,11 | 7,88 | 3.360.825 | 60.830.916 |
2018-10-02 | 7,15 | 7,67 | 7,14 | 7,47 | 2.847.953 | 57.656.384 |
2018-10-01 | 7,13 | 7,23 | 7,06 | 7,15 | 1.350.831 | 55.194.088 |
2018-09-30 | 7,05 | 7,29 | 7,01 | 7,14 | 1.277.760 | 55.096.412 |
2018-09-29 | 7,04 | 7,08 | 6,84 | 7,04 | 2.022.336 | 54.291.820 |
2018-09-28 | 7,23 | 7,30 | 6,98 | 7,06 | 1.747.498 | 54.454.152 |
2018-09-27 | 6,79 | 7,37 | 6,72 | 7,24 | 1.175.329 | 55.785.132 |
2018-09-26 | 6,80 | 7,01 | 6,59 | 6,80 | 1.111.278 | 52.444.648 |
2018-09-25 | 7,06 | 7,09 | 6,52 | 6,83 | 1.506.187 | 52.611.640 |
2018-09-24 | 7,41 | 7,46 | 6,87 | 7,12 | 1.489.437 | 54.888.988 |
2018-09-23 | 7,10 | 7,59 | 6,92 | 7,42 | 1.518.748 | 57.139.504 |
2018-09-22 | 7,48 | 7,53 | 6,93 | 7,07 | 1.723.941 | 54.471.256 |
2018-09-21 | 6,94 | 7,48 | 6,77 | 7,46 | 3.626.913 | 57.426.480 |
2018-09-20 | 7,16 | 7,19 | 6,62 | 6,94 | 4.549.040 | 53.449.912 |
2018-09-19 | 7,44 | 7,44 | 6,88 | 7,16 | 1.820.313 | 55.110.320 |
2018-09-18 | 7,47 | 7,78 | 7,06 | 7,44 | 1.991.043 | 57.150.928 |
2018-09-17 | 8,20 | 8,40 | 7,25 | 7,47 | 3.025.391 | 57.075.560 |
2018-09-16 | 8,12 | 8,28 | 7,81 | 8,21 | 1.242.731 | 62.758.912 |
2018-09-15 | 8,26 | 8,45 | 8,02 | 8,11 | 1.585.988 | 61.959.628 |
2018-09-14 | 8,14 | 8,62 | 7,83 | 8,13 | 3.900.003 | 62.098.876 |
2018-09-13 | 7,52 | 8,22 | 7,31 | 8,17 | 2.275.030 | 62.400.616 |
2018-09-12 | 7,22 | 7,52 | 6,90 | 7,47 | 2.590.988 | 56.969.424 |
2018-09-11 | 7,49 | 7,67 | 7,10 | 7,25 | 1.053.361 | 55.278.344 |
2018-09-10 | 7,44 | 7,73 | 7,29 | 7,51 | 749.298 | 57.011.620 |
2018-09-09 | 7,69 | 7,84 | 7,29 | 7,48 | 1.009.727 | 60.173.488 |
2018-09-08 | 7,96 | 8,18 | 7,41 | 7,62 | 1.148.904 | 61.298.848 |
2018-09-07 | 8,13 | 8,23 | 7,67 | 7,95 | 927.974 | 63.906.420 |
2018-09-06 | 8,02 | 8,13 | 7,62 | 8,13 | 1.895.090 | 65.293.592 |
2018-09-05 | 10,00 | 10,08 | 8,05 | 8,05 | 4.820.860 | 64.650.904 |
2018-09-04 | 9,94 | 10,12 | 9,73 | 9,98 | 3.651.762 | 79.495.576 |
2018-09-03 | 10,11 | 10,19 | 9,69 | 9,91 | 3.065.440 | 78.694.520 |
2018-09-02 | 10,32 | 10,33 | 9,76 | 10,09 | 3.647.161 | 80.038.632 |
2018-09-01 | 9,92 | 10,62 | 9,92 | 10,29 | 3.093.136 | 81.563.920 |
2018-08-31 | 9,83 | 10,15 | 9,68 | 10,04 | 2.954.048 | 79.582.792 |
2018-08-30 | 9,95 | 10,15 | 9,39 | 9,81 | 4.905.953 | 77.724.432 |
2018-08-29 | 10,95 | 10,98 | 9,70 | 9,97 | 5.947.613 | 78.973.568 |
2018-08-28 | 10,64 | 11,04 | 10,39 | 10,93 | 4.424.294 | 86.495.776 |
2018-08-27 | 10,85 | 11,01 | 10,21 | 10,59 | 4.298.864 | 83.824.240 |
2018-08-26 | 10,99 | 11,42 | 10,24 | 10,83 | 4.885.739 | 85.662.560 |
2018-08-25 | 10,54 | 11,46 | 10,12 | 11,01 | 4.643.465 | 86.987.408 |
2018-08-24 | 9,72 | 10,62 | 9,47 | 10,57 | 4.635.518 | 83.534.704 |
2018-08-23 | 8,72 | 9,71 | 8,71 | 9,71 | 2.480.826 | 76.747.560 |
2018-08-22 | 9,31 | 9,71 | 8,48 | 8,68 | 2.416.187 | 68.618.616 |
2018-08-21 | 9,24 | 9,51 | 8,82 | 9,32 | 2.215.408 | 73.597.424 |
2018-08-20 | 9,92 | 10,39 | 9,00 | 9,24 | 3.209.359 | 68.706.976 |
2018-08-19 | 9,51 | 10,00 | 9,05 | 9,93 | 2.389.209 | 73.895.320 |
2018-08-18 | 10,68 | 10,99 | 8,61 | 9,49 | 4.318.897 | 70.600.872 |
2018-08-17 | 7,24 | 10,88 | 7,24 | 10,60 | 4.922.317 | 78.817.432 |
2018-08-16 | 6,81 | 7,64 | 6,73 | 7,24 | 2.512.826 | 53.832.624 |
2018-08-15 | 6,30 | 7,25 | 6,28 | 6,79 | 2.291.488 | 50.249.288 |
2018-08-14 | 6,59 | 6,61 | 5,38 | 6,30 | 2.537.188 | 46.627.760 |
2018-08-13 | 7,15 | 7,41 | 6,49 | 6,59 | 1.973.167 | 48.746.444 |
2018-08-12 | 7,08 | 7,36 | 6,93 | 7,15 | 2.935.858 | 52.852.812 |
2018-08-11 | 8,15 | 8,22 | 6,56 | 7,03 | 4.657.638 | 51.992.848 |
2018-08-10 | 9,25 | 9,30 | 8,01 | 8,10 | 3.847.951 | 59.848.872 |
2018-08-09 | 8,85 | 9,58 | 8,41 | 9,25 | 4.177.020 | 67.755.176 |
2018-08-08 | 10,02 | 10,39 | 8,50 | 8,83 | 4.033.026 | 64.713.148 |
2018-08-07 | 9,99 | 11,64 | 9,96 | 10,03 | 4.327.975 | 73.477.872 |
2018-08-06 | 10,97 | 11,13 | 9,85 | 10,00 | 4.298.990 | 73.232.528 |
2018-08-05 | 10,87 | 11,22 | 10,44 | 10,98 | 4.063.135 | 80.405.944 |
2018-08-04 | 12,08 | 12,20 | 10,43 | 10,87 | 3.986.423 | 79.614.696 |
2018-08-03 | 12,39 | 23,42 | 11,69 | 12,07 | 3.982.407 | 88.451.592 |
2018-08-02 | 12,82 | 13,48 | 12,08 | 12,39 | 4.728.900 | 90.052.048 |
2018-08-01 | 14,92 | 15,06 | 11,58 | 12,79 | 8.957.171 | 92.936.176 |
2018-07-31 | 16,07 | 16,10 | 13,62 | 14,90 | 4.207.272 | 79.501.024 |
2018-07-30 | 16,21 | 16,61 | 15,69 | 16,08 | 4.214.464 | 85.699.880 |
2018-07-29 | 16,38 | 16,41 | 15,75 | 16,21 | 10.222.700 | 86.382.936 |
2018-07-28 | 16,82 | 16,88 | 15,83 | 16,29 | 9.588.890 | 86.810.952 |
2018-07-27 | 16,30 | 17,00 | 16,10 | 16,81 | 9.879.400 | 89.621.440 |
2018-07-26 | 18,08 | 18,56 | 16,00 | 16,29 | 9.407.740 | 86.820.992 |
2018-07-25 | 17,11 | 18,40 | 16,90 | 18,09 | 11.462.900 | 96.422.144 |
2018-07-24 | 16,69 | 17,43 | 16,26 | 17,14 | 12.061.600 | 91.332.464 |
2018-07-23 | 16,69 | 18,09 | 16,62 | 16,69 | 10.948.300 | 88.949.840 |
2018-07-22 | 16,99 | 17,21 | 16,61 | 16,73 | 6.536.500 | 88.085.696 |
2018-07-21 | 16,52 | 17,55 | 16,11 | 17,01 | 1.603.170 | 89.569.856 |
2018-07-20 | 18,76 | 18,77 | 16,17 | 16,59 | 2.077.010 | 87.344.176 |
2018-07-19 | 20,08 | 20,08 | 18,48 | 18,78 | 2.626.370 | 98.916.424 |
2018-07-18 | 21,16 | 22,08 | 19,91 | 20,11 | 6.102.600 | 105.931.720 |
2018-07-17 | 19,85 | 21,87 | 18,93 | 21,17 | 6.960.250 | 111.500.808 |
2018-07-16 | 17,22 | 20,26 | 17,18 | 19,72 | 4.905.580 | 103.840.392 |
2018-07-15 | 16,65 | 17,34 | 16,54 | 17,22 | 4.672.310 | 90.660.504 |
2018-07-14 | 16,64 | 16,85 | 15,85 | 16,66 | 2.579.710 | 87.517.536 |
2018-07-13 | 16,03 | 17,10 | 16,03 | 16,65 | 5.935.730 | 87.454.432 |
2018-07-12 | 17,22 | 17,23 | 15,11 | 15,93 | 6.534.590 | 83.694.792 |
2018-07-11 | 17,72 | 18,68 | 16,94 | 17,26 | 5.821.530 | 90.641.232 |
2018-07-10 | 21,35 | 21,67 | 17,71 | 17,71 | 4.225.790 | 93.025.880 |
2018-07-09 | 21,51 | 22,10 | 20,91 | 21,33 | 7.246.500 | 112.022.072 |
2018-07-08 | 23,51 | 23,60 | 21,00 | 21,51 | 6.934.970 | 112.974.256 |
2018-07-07 | 23,40 | 23,52 | 22,46 | 23,52 | 6.730.620 | 123.524.544 |
2018-07-06 | 23,73 | 23,96 | 22,31 | 23,37 | 6.189.560 | 122.729.872 |
2018-07-05 | 23,79 | 24,44 | 22,41 | 23,70 | 8.216.950 | 124.239.976 |
2018-07-04 | 23,22 | 25,56 | 22,31 | 23,74 | 6.419.090 | 124.422.416 |
2018-07-03 | 23,23 | 25,65 | 22,98 | 23,27 | 7.805.690 | 121.965.016 |
2018-07-02 | 21,23 | 23,45 | 20,20 | 23,15 | 5.405.210 | 121.376.360 |
2018-07-01 | 20,06 | 21,38 | 20,06 | 21,27 | 3.930.570 | 111.491.104 |
2018-06-30 | 19,57 | 20,76 | 19,42 | 20,02 | 2.714.580 | 104.970.112 |
2018-06-29 | 18,53 | 19,99 | 17,99 | 19,69 | 1.883.830 | 103.236.080 |
2018-06-28 | 19,98 | 20,10 | 18,27 | 18,60 | 2.955.980 | 97.223.728 |
2018-06-27 | 19,21 | 20,13 | 18,97 | 19,97 | 3.449.760 | 104.368.336 |
2018-06-26 | 20,30 | 21,11 | 19,20 | 19,21 | 5.148.950 | 100.400.696 |
2018-06-25 | 19,43 | 21,48 | 18,62 | 20,35 | 5.121.590 | 106.369.952 |
2018-06-24 | 20,18 | 20,97 | 17,19 | 19,37 | 6.288.850 | 101.208.144 |
2018-06-23 | 22,52 | 22,81 | 20,15 | 20,15 | 6.617.530 | 105.323.712 |
2018-06-22 | 27,53 | 27,64 | 20,20 | 22,53 | 10.282.000 | 117.726.304 |
2018-06-21 | 28,11 | 28,23 | 26,19 | 27,63 | 7.124.960 | 144.417.072 |
2018-06-20 | 28,92 | 29,05 | 27,36 | 28,11 | 7.232.350 | 146.598.768 |
2018-06-19 | 29,38 | 29,86 | 28,59 | 28,94 | 6.114.820 | 150.917.472 |
2018-06-18 | 28,89 | 30,07 | 27,60 | 29,37 | 7.398.430 | 153.153.488 |
2018-06-17 | 30,46 | 31,14 | 26,82 | 28,96 | 6.803.100 | 151.005.104 |
2018-06-16 | 28,47 | 30,47 | 28,02 | 30,41 | 7.395.410 | 158.563.600 |
2018-06-15 | 30,34 | 30,61 | 28,36 | 28,56 | 7.591.450 | 148.940.160 |
2018-06-14 | 29,98 | 31,11 | 28,35 | 30,48 | 8.224.800 | 158.955.760 |
2018-06-13 | 31,26 | 31,55 | 26,64 | 29,96 | 9.089.900 | 154.530.784 |
2018-06-12 | 35,05 | 35,69 | 30,45 | 31,00 | 7.734.350 | 159.941.248 |
2018-06-11 | 36,15 | 36,56 | 32,83 | 35,37 | 7.887.740 | 182.449.248 |
2018-06-10 | 41,34 | 41,34 | 35,47 | 35,68 | 12.289.500 | 184.046.928 |
2018-06-09 | 42,83 | 43,32 | 41,85 | 41,40 | 11.235.100 | 213.587.280 |
2018-06-08 | 43,17 | 43,26 | 42,08 | 42,88 | 11.345.400 | 221.200.016 |
2018-06-07 | 42,66 | 43,08 | 42,37 | 43,08 | 11.272.700 | 221.960.544 |
2018-06-06 | 44,00 | 44,00 | 41,64 | 42,60 | 12.754.900 | 215.061.344 |
2018-06-05 | 40,25 | 44,46 | 39,17 | 43,26 | 14.357.700 | 218.399.232 |
2018-06-04 | 42,34 | 42,83 | 39,19 | 40,25 | 15.507.600 | 203.217.056 |
2018-06-03 | 42,32 | 43,32 | 41,73 | 42,34 | 17.841.600 | 213.758.624 |
2018-06-02 | 42,21 | 42,68 | 41,01 | 42,34 | 18.535.200 | 213.766.224 |
2018-06-01 | 39,21 | 43,01 | 38,70 | 42,51 | 18.124.900 | 214.614.976 |
2018-05-31 | 38,89 | 39,61 | 38,37 | 39,16 | 17.237.800 | 197.712.016 |
2018-05-30 | 39,11 | 39,85 | 37,86 | 38,97 | 16.928.600 | 195.830.640 |
2018-05-29 | 37,31 | 39,54 | 36,33 | 38,94 | 21.941.900 | 195.642.544 |
2018-05-28 | 40,29 | 42,15 | 37,27 | 37,25 | 15.807.000 | 187.191.488 |
2018-05-27 | 38,99 | 41,36 | 38,44 | 40,24 | 14.512.300 | 202.219.776 |
2018-05-26 | 39,04 | 40,74 | 37,88 | 38,70 | 13.226.500 | 194.488.432 |
2018-05-25 | 38,94 | 39,42 | 37,11 | 39,06 | 11.182.200 | 196.280.336 |
2018-05-24 | 37,55 | 39,69 | 35,64 | 38,69 | 11.583.500 | 194.389.968 |
2018-05-23 | 43,52 | 43,69 | 35,78 | 37,43 | 11.728.200 | 194.542.320 |
2018-05-22 | 45,62 | 45,89 | 43,26 | 43,54 | 9.926.440 | 226.250.960 |
2018-05-21 | 46,38 | 46,81 | 44,89 | 45,62 | 10.315.400 | 237.068.928 |
2018-05-20 | 44,87 | 47,03 | 44,56 | 46,50 | 11.187.600 | 241.660.448 |
2018-05-19 | 44,19 | 45,74 | 43,66 | 44,78 | 12.793.000 | 232.727.968 |
2018-05-18 | 43,71 | 45,43 | 42,68 | 44,19 | 13.853.700 | 228.342.832 |
2018-05-17 | 46,37 | 47,40 | 43,35 | 43,77 | 14.123.300 | 226.166.464 |
2018-05-16 | 47,78 | 48,30 | 44,60 | 46,32 | 14.422.500 | 238.752.352 |
2018-05-15 | 50,53 | 52,60 | 46,91 | 47,92 | 17.291.500 | 247.044.992 |
2018-05-14 | 48,64 | 53,67 | 45,12 | 50,35 | 20.247.700 | 259.313.856 |
2018-05-13 | 46,35 | 49,58 | 44,52 | 48,32 | 17.074.200 | 248.816.400 |
2018-05-12 | 49,09 | 50,88 | 40,50 | 46,58 | 22.561.800 | 239.871.616 |
2018-05-11 | 55,37 | 56,64 | 48,25 | 49,28 | 25.046.200 | 253.791.744 |
2018-05-10 | 57,16 | 59,60 | 55,22 | 55,33 | 23.065.400 | 284.926.848 |
2018-05-09 | 56,13 | 57,86 | 52,78 | 56,97 | 18.069.700 | 293.168.672 |
2018-05-08 | 56,74 | 59,43 | 54,29 | 56,18 | 19.702.000 | 288.156.512 |
2018-05-07 | 60,75 | 60,75 | 53,24 | 57,04 | 24.993.000 | 292.582.592 |
2018-05-06 | 59,54 | 64,41 | 53,77 | 60,64 | 34.011.700 | 311.044.416 |
2018-05-05 | 47,69 | 60,20 | 47,44 | 59,57 | 32.156.500 | 305.525.856 |
2018-05-04 | 47,09 | 47,73 | 44,90 | 47,73 | 18.449.100 | 244.803.072 |
2018-05-03 | 47,00 | 49,31 | 45,94 | 47,50 | 22.499.100 | 243.635.680 |
2018-05-02 | 47,55 | 48,82 | 46,68 | 47,00 | 18.024.900 | 241.091.584 |
2018-05-01 | 46,43 | 47,08 | 43,83 | 47,08 | 15.365.000 | 241.170.096 |
2018-04-30 | 52,10 | 52,67 | 46,07 | 46,34 | 22.024.400 | 237.397.856 |
2018-04-29 | 44,91 | 52,26 | 44,74 | 51,90 | 28.752.900 | 265.847.104 |
2018-04-28 | 40,72 | 44,86 | 40,67 | 44,86 | 17.459.200 | 229.815.472 |
2018-04-27 | 42,78 | 42,78 | 40,72 | 40,83 | 15.338.000 | 209.154.624 |
2018-04-26 | 40,34 | 42,81 | 38,67 | 42,78 | 17.648.000 | 219.147.232 |
2018-04-25 | 47,42 | 47,42 | 38,04 | 40,14 | 20.490.700 | 202.721.984 |
2018-04-24 | 44,45 | 47,34 | 44,45 | 47,46 | 22.853.700 | 239.727.408 |
2018-04-23 | 44,01 | 45,72 | 43,56 | 44,50 | 17.715.400 | 224.764.448 |
2018-04-22 | 44,39 | 45,86 | 42,71 | 44,15 | 20.006.600 | 223.003.312 |
2018-04-21 | 43,43 | 47,83 | 42,08 | 44,53 | 26.744.800 | 224.892.768 |
2018-04-20 | 39,05 | 46,35 | 37,82 | 43,59 | 26.385.600 | 220.136.096 |
2018-04-19 | 37,10 | 39,75 | 36,52 | 39,00 | 17.683.900 | 196.957.776 |
2018-04-18 | 35,93 | 37,35 | 35,49 | 37,08 | 16.013.500 | 186.112.256 |
2018-04-17 | 39,07 | 39,13 | 35,76 | 35,77 | 16.057.400 | 179.528.912 |
2018-04-16 | 40,63 | 40,89 | 37,92 | 39,03 | 24.180.100 | 195.802.032 |
2018-04-15 | 38,59 | 40,63 | 37,99 | 40,63 | 34.717.800 | 202.130.976 |
2018-04-14 | 38,48 | 39,97 | 37,27 | 38,59 | 37.481.800 | 191.977.312 |
2018-04-13 | 39,62 | 42,59 | 38,29 | 38,77 | 16.972.000 | 192.870.352 |
2018-04-12 | 34,19 | 40,82 | 34,19 | 39,44 | 21.727.600 | 196.196.336 |
2018-04-11 | 33,52 | 34,35 | 32,92 | 34,35 | 14.121.500 | 170.562.288 |
2018-04-10 | 33,05 | 33,65 | 31,45 | 33,57 | 13.233.200 | 166.678.176 |
2018-04-09 | 33,32 | 34,80 | 30,75 | 32,91 | 15.377.200 | 163.398.816 |
2018-04-08 | 37,95 | 38,41 | 33,57 | 33,25 | 18.044.800 | 165.079.456 |
2018-04-07 | 28,46 | 38,35 | 28,46 | 37,45 | 21.247.700 | 185.954.704 |
2018-04-06 | 27,13 | 29,68 | 25,79 | 28,53 | 14.719.700 | 141.633.360 |
2018-04-05 | 25,68 | 27,14 | 24,78 | 27,14 | 10.318.200 | 0 |
2018-04-04 | 28,18 | 28,18 | 24,66 | 25,62 | 10.409.900 | 0 |
2018-04-03 | 26,83 | 28,72 | 26,73 | 28,26 | 11.869.800 | 0 |
2018-04-02 | 25,02 | 27,23 | 24,58 | 26,79 | 11.147.300 | 0 |
2018-04-01 | 27,85 | 28,26 | 24,13 | 25,01 | 12.236.000 | 0 |
2018-03-31 | 28,05 | 29,27 | 27,47 | 27,85 | 10.763.200 | 0 |
2018-03-30 | 29,64 | 29,78 | 26,98 | 28,01 | 13.859.500 | 0 |
2018-03-29 | 33,15 | 33,28 | 29,04 | 29,72 | 13.812.800 | 0 |
2018-03-28 | 30,41 | 34,46 | 30,31 | 33,12 | 18.223.800 | 0 |
2018-03-27 | 32,70 | 32,75 | 29,66 | 30,47 | 10.661.200 | 0 |
2018-03-26 | 35,56 | 36,19 | 29,92 | 33,29 | 16.498.100 | 0 |
2018-03-25 | 36,77 | 36,88 | 34,99 | 35,61 | 13.245.300 | 0 |
2018-03-23 | 38,66 | 38,87 | 34,84 | 37,50 | 14.906.800 | 0 |
2018-03-22 | 39,81 | 40,84 | 37,17 | 38,75 | 13.020.200 | 0 |
2018-03-21 | 41,65 | 41,92 | 38,59 | 39,35 | 14.482.000 | 0 |
2018-03-20 | 39,91 | 42,62 | 35,35 | 41,55 | 17.987.500 | 0 |
2018-03-19 | 35,88 | 39,67 | 34,30 | 39,66 | 15.998.500 | 0 |
2018-03-18 | 38,40 | 38,40 | 30,55 | 35,80 | 24.444.500 | 0 |
2018-03-17 | 44,05 | 44,05 | 38,41 | 38,56 | 18.692.700 | 0 |
2018-03-16 | 43,40 | 46,37 | 42,26 | 43,94 | 22.379.400 | 0 |
2018-03-15 | 42,47 | 46,22 | 39,14 | 43,59 | 24.724.300 | 0 |
2018-03-14 | 47,57 | 48,10 | 40,69 | 42,42 | 18.848.500 | 0 |
2018-03-13 | 48,07 | 48,84 | 45,49 | 47,56 | 6.634.840 | 0 |
2018-03-12 | 47,88 | 51,66 | 46,31 | 48,18 | 10.852.200 | 0 |
2018-03-11 | 47,54 | 51,63 | 46,30 | 51,14 | 7.930.960 | 0 |
2018-03-10 | 50,60 | 53,90 | 46,13 | 47,58 | 9.761.850 | 0 |
2018-03-09 | 48,71 | 50,57 | 41,50 | 50,57 | 13.087.700 | 0 |
2018-03-08 | 48,71 | 57,27 | 45,70 | 48,68 | 19.474.000 | 0 |
2018-03-07 | 61,26 | 62,15 | 45,86 | 45,88 | 18.339.400 | 0 |
2018-03-06 | 68,66 | 69,91 | 60,15 | 61,16 | 31.603.300 | 0 |
2018-03-05 | 78,10 | 81,40 | 66,46 | 68,80 | 61.124.500 | 0 |
2018-03-04 | 77,35 | 79,40 | 70,70 | 78,77 | 46.910.200 | 0 |
2018-03-03 | 78,66 | 80,55 | 76,55 | 77,02 | 46.128.200 | 0 |
2018-03-02 | 82,68 | 83,13 | 75,45 | 78,86 | 92.689.104 | 0 |
2018-03-01 | 78,70 | 83,61 | 77,97 | 82,89 | 96.338.304 | 0 |
2018-02-28 | 81,32 | 88,13 | 76,31 | 78,60 | 97.761.000 | 0 |
2018-02-27 | 80,28 | 82,16 | 76,17 | 81,36 | 94.138.304 | 0 |
2018-02-26 | 74,60 | 82,12 | 69,89 | 80,18 | 81.075.504 | 0 |
2018-02-25 | 81,06 | 81,41 | 70,06 | 74,68 | 105.193.000 | 0 |
2018-02-24 | 89,25 | 93,96 | 72,31 | 81,44 | 135.264.000 | 0 |
2018-02-23 | 70,41 | 89,11 | 65,85 | 89,11 | 120.247.000 | 0 |
2018-02-22 | 62,28 | 72,14 | 61,65 | 70,70 | 95.352.000 | 0 |
2018-02-21 | 64,74 | 66,95 | 59,44 | 62,32 | 76.091.504 | 0 |
2018-02-20 | 65,86 | 69,03 | 63,55 | 64,56 | 80.781.104 | 0 |
2018-02-19 | 61,07 | 65,73 | 60,24 | 65,59 | 79.727.904 | 0 |
2018-02-18 | 62,31 | 67,37 | 57,77 | 61,44 | 75.194.200 | 0 |
2018-02-17 | 55,85 | 62,22 | 55,56 | 61,99 | 74.265.400 | 0 |
2018-02-16 | 55,62 | 57,72 | 52,36 | 55,94 | 69.787.104 | 0 |
2018-02-15 | 54,91 | 59,17 | 51,27 | 56,71 | 69.906.304 | 0 |
2018-02-14 | 48,33 | 55,85 | 48,33 | 54,93 | 67.799.800 | 0 |
2018-02-13 | 49,87 | 50,84 | 47,06 | 48,47 | 60.032.200 | 0 |
2018-02-12 | 48,28 | 53,11 | 48,22 | 49,83 | 62.457.900 | 0 |
2018-02-11 | 52,80 | 52,80 | 44,18 | 48,21 | 64.508.900 | 0 |
2018-02-10 | 57,02 | 58,19 | 49,07 | 52,85 | 70.205.600 | 0 |
2018-02-09 | 54,17 | 57,61 | 51,12 | 57,04 | 50.515.800 | 0 |
2018-02-08 | 51,86 | 57,57 | 51,24 | 53,87 | 44.700.400 | 0 |
2018-02-07 | 57,21 | 60,05 | 49,89 | 51,90 | 44.958.800 | 0 |
2018-02-06 | 41,32 | 58,01 | 35,68 | 57,79 | 43.187.300 | 0 |
2018-02-05 | 60,37 | 64,05 | 37,15 | 41,07 | 30.318.100 | 0 |
2018-02-04 | 55,90 | 75,82 | 54,08 | 61,43 | 51.851.900 | 0 |
2018-02-03 | 53,90 | 56,54 | 46,91 | 55,98 | 22.782.100 | 0 |
2018-02-02 | 41,12 | 57,83 | 36,73 | 54,38 | 20.069.800 | 0 |
2018-02-01 | 44,01 | 44,35 | 40,87 | 40,87 | 33.745.700 | 0 |
Market | Last Price | Last Volume | Last Volume Total | Volume 24H | Volume 24H Total |
---|