FCT
$6,46 USD (9,48%)
0,00081209 BTC
Market Cap | $62 203 096 USD / 2 249 BTC |
Volume (24h) | $527 111 USD / 19 BTC |
Circulating Supply | 9 628 408 FCT |
Max Supply | 0 FCT |
Date | Open | High | Low | Close | Volume | Market Cap |
---|---|---|---|---|---|---|
2019-06-12 | 6,63 | 6,63 | 6,42 | 6,46 | 527.111 | 62.203.096 |
2019-06-10 | 5,73 | 6,16 | 5,73 | 6,13 | 520.004 | 59.027.260 |
2019-06-09 | 6,01 | 6,24 | 5,80 | 5,82 | 851.741 | 56.070.340 |
2019-06-08 | 6,58 | 7,20 | 5,86 | 6,08 | 2.158.945 | 58.522.408 |
2019-06-07 | 6,26 | 7,03 | 6,15 | 6,58 | 974.655 | 63.296.920 |
2019-06-06 | 7,04 | 7,36 | 5,62 | 6,25 | 1.984.513 | 60.165.228 |
2019-06-05 | 7,04 | 7,34 | 6,86 | 7,06 | 161.565 | 67.909.184 |
2019-06-04 | 7,63 | 7,66 | 6,87 | 7,02 | 184.440 | 67.573.768 |
2019-06-03 | 8,16 | 8,35 | 7,65 | 7,71 | 180.378 | 74.197.568 |
2019-06-02 | 8,12 | 8,50 | 7,98 | 8,16 | 571.394 | 78.523.360 |
2019-06-01 | 8,13 | 8,31 | 7,89 | 8,12 | 251.539 | 78.117.720 |
2019-05-31 | 8,00 | 8,52 | 7,85 | 8,19 | 371.103 | 77.642.016 |
2019-05-30 | 7,82 | 8,80 | 7,82 | 8,00 | 278.448 | 75.888.768 |
2019-05-29 | 8,29 | 8,69 | 7,36 | 7,82 | 369.071 | 74.138.784 |
2019-05-28 | 8,62 | 8,68 | 8,05 | 8,24 | 313.261 | 78.100.184 |
2019-05-27 | 8,39 | 8,86 | 8,33 | 8,69 | 192.861 | 82.361.136 |
2019-05-26 | 8,12 | 8,60 | 8,07 | 8,38 | 372.762 | 79.456.928 |
2019-05-25 | 8,77 | 8,86 | 8,05 | 8,12 | 110.246 | 76.962.392 |
2019-05-24 | 8,41 | 9,20 | 8,24 | 8,79 | 199.376 | 83.267.104 |
2019-05-23 | 8,05 | 8,92 | 7,94 | 8,41 | 134.806 | 79.664.952 |
2019-05-22 | 8,52 | 8,81 | 7,97 | 8,06 | 96.426 | 76.383.128 |
2019-05-21 | 8,52 | 8,78 | 8,18 | 8,48 | 214.917 | 80.308.688 |
2019-05-20 | 8,99 | 8,99 | 8,22 | 8,51 | 104.225 | 80.617.744 |
2019-05-19 | 8,41 | 9,37 | 8,41 | 9,05 | 176.871 | 85.724.776 |
2019-05-18 | 9,30 | 9,45 | 8,16 | 8,42 | 178.302 | 79.760.032 |
2019-05-17 | 8,99 | 9,33 | 7,69 | 9,33 | 751.698 | 88.302.224 |
2019-05-16 | 9,35 | 10,43 | 8,93 | 8,99 | 567.292 | 85.109.072 |
2019-05-15 | 9,15 | 9,87 | 8,93 | 9,33 | 735.899 | 88.293.184 |
2019-05-14 | 10,61 | 10,95 | 6,92 | 9,18 | 3.925.407 | 86.882.800 |
2019-05-13 | 9,26 | 11,86 | 5,95 | 10,60 | 5.524.353 | 100.308.312 |
2019-05-12 | 10,83 | 10,94 | 9,15 | 9,26 | 323.257 | 87.672.448 |
2019-05-11 | 8,98 | 11,11 | 8,95 | 10,86 | 476.546 | 102.721.248 |
2019-05-10 | 8,78 | 9,22 | 8,72 | 9,00 | 85.924 | 85.158.096 |
2019-05-09 | 8,79 | 8,96 | 8,54 | 8,78 | 237.390 | 83.050.288 |
2019-05-08 | 8,70 | 8,89 | 8,63 | 8,79 | 106.010 | 83.156.296 |
2019-05-07 | 8,92 | 9,26 | 8,74 | 8,74 | 317.304 | 82.694.696 |
2019-05-06 | 8,99 | 9,34 | 8,81 | 8,89 | 88.111 | 84.076.592 |
2019-05-05 | 9,23 | 9,24 | 8,91 | 9,00 | 83.058 | 85.088.936 |
2019-05-04 | 9,32 | 9,54 | 8,94 | 9,22 | 97.143 | 87.196.160 |
2019-05-03 | 9,00 | 9,58 | 8,90 | 9,33 | 176.291 | 88.229.552 |
2019-05-02 | 8,89 | 9,16 | 8,63 | 9,01 | 103.288 | 85.170.968 |
2019-05-01 | 8,46 | 8,99 | 8,46 | 8,88 | 58.114 | 83.929.032 |
2019-04-30 | 8,34 | 8,51 | 8,24 | 8,47 | 60.536 | 80.016.144 |
2019-04-29 | 8,40 | 8,46 | 8,24 | 8,34 | 56.990 | 78.838.248 |
2019-04-28 | 8,42 | 8,54 | 8,20 | 8,40 | 66.707 | 79.370.192 |
2019-04-27 | 8,42 | 8,58 | 8,27 | 8,42 | 11.332 | 79.584.248 |
2019-04-26 | 8,39 | 8,61 | 8,22 | 8,41 | 57.387 | 79.487.648 |
2019-04-25 | 8,80 | 8,99 | 8,23 | 8,38 | 109.747 | 79.195.024 |
2019-04-24 | 9,11 | 9,12 | 8,60 | 8,81 | 187.071 | 83.230.608 |
2019-04-23 | 9,39 | 9,64 | 8,94 | 9,13 | 319.432 | 86.171.672 |
2019-04-22 | 9,51 | 9,93 | 9,23 | 9,43 | 329.096 | 89.033.368 |
2019-04-21 | 9,02 | 9,69 | 9,01 | 9,48 | 204.872 | 89.466.624 |
2019-04-20 | 9,02 | 9,14 | 8,88 | 9,02 | 134.096 | 85.178.704 |
2019-04-19 | 9,19 | 9,22 | 8,80 | 9,02 | 163.008 | 85.145.728 |
2019-04-18 | 9,02 | 9,41 | 8,97 | 9,19 | 154.824 | 86.769.392 |
2019-04-17 | 8,95 | 9,12 | 8,68 | 9,02 | 156.962 | 85.132.168 |
2019-04-16 | 8,63 | 8,98 | 8,59 | 8,96 | 145.598 | 84.543.640 |
2019-04-15 | 8,93 | 9,42 | 8,57 | 8,65 | 315.356 | 81.598.088 |
2019-04-14 | 8,64 | 9,00 | 8,57 | 8,92 | 60.863 | 84.148.536 |
2019-04-13 | 8,59 | 8,77 | 8,39 | 8,65 | 101.201 | 81.571.768 |
2019-04-12 | 8,08 | 8,76 | 7,90 | 8,59 | 189.949 | 80.997.360 |
2019-04-11 | 8,89 | 8,93 | 8,02 | 8,09 | 221.645 | 76.286.128 |
2019-04-10 | 8,89 | 9,24 | 8,77 | 8,88 | 79.063 | 83.708.544 |
2019-04-09 | 9,42 | 9,44 | 8,70 | 8,90 | 233.341 | 83.899.152 |
2019-04-08 | 9,07 | 9,42 | 8,83 | 9,42 | 221.946 | 88.818.456 |
2019-04-07 | 8,58 | 9,16 | 8,58 | 9,07 | 264.639 | 85.539.848 |
2019-04-06 | 8,48 | 8,78 | 8,30 | 8,59 | 105.467 | 81.013.048 |
2019-04-05 | 8,20 | 8,50 | 8,12 | 8,44 | 100.899 | 79.524.144 |
2019-04-04 | 7,99 | 8,65 | 7,84 | 8,25 | 174.354 | 77.752.520 |
2019-04-03 | 8,29 | 9,02 | 7,78 | 7,94 | 470.594 | 74.825.888 |
2019-04-02 | 7,69 | 8,45 | 7,51 | 8,29 | 523.079 | 78.092.280 |
2019-04-01 | 6,99 | 7,77 | 6,93 | 7,60 | 285.842 | 71.560.880 |
2019-03-31 | 7,10 | 7,24 | 6,81 | 6,99 | 232.332 | 65.858.464 |
2019-03-29 | 6,94 | 7,07 | 6,75 | 6,77 | 174.679 | 63.789.028 |
2019-03-28 | 6,94 | 7,28 | 6,80 | 6,90 | 309.441 | 65.013.668 |
2019-03-27 | 6,25 | 7,01 | 6,18 | 6,95 | 388.079 | 65.392.424 |
2019-03-26 | 6,14 | 6,23 | 5,99 | 6,23 | 64.378 | 58.623.200 |
2019-03-25 | 6,26 | 6,35 | 6,01 | 6,14 | 80.046 | 57.794.800 |
2019-03-24 | 6,20 | 6,27 | 6,12 | 6,27 | 33.410 | 59.008.756 |
2019-03-23 | 6,20 | 6,33 | 6,00 | 6,24 | 171.518 | 58.697.776 |
2019-03-22 | 6,18 | 6,32 | 6,17 | 6,21 | 52.168 | 58.434.272 |
2019-03-21 | 6,48 | 6,61 | 6,12 | 6,18 | 78.702 | 58.193.032 |
2019-03-20 | 6,45 | 6,50 | 6,33 | 6,48 | 56.556 | 60.933.736 |
2019-03-19 | 6,53 | 6,57 | 6,36 | 6,44 | 95.897 | 60.607.884 |
2019-03-18 | 6,53 | 6,69 | 6,46 | 6,53 | 108.942 | 61.416.216 |
2019-03-17 | 6,56 | 6,62 | 6,38 | 6,51 | 101.642 | 61.184.296 |
2019-03-16 | 6,61 | 6,82 | 6,56 | 6,56 | 53.640 | 61.733.840 |
2019-03-15 | 6,44 | 6,64 | 6,44 | 6,61 | 42.053 | 62.176.384 |
2019-03-14 | 6,53 | 6,58 | 6,41 | 6,48 | 85.157 | 60.884.496 |
2019-03-13 | 6,50 | 6,75 | 6,39 | 6,51 | 115.822 | 61.193.088 |
2019-03-12 | 6,56 | 6,56 | 6,29 | 6,49 | 145.065 | 60.989.460 |
2019-03-11 | 6,55 | 6,64 | 6,38 | 6,55 | 95.254 | 61.599.732 |
2019-03-10 | 6,56 | 6,64 | 6,24 | 6,55 | 92.664 | 61.544.044 |
2019-03-09 | 6,19 | 6,64 | 6,10 | 6,59 | 152.910 | 61.904.060 |
2019-03-08 | 6,33 | 6,35 | 6,14 | 6,20 | 72.663 | 58.226.316 |
2019-03-07 | 6,31 | 6,39 | 6,19 | 6,33 | 42.132 | 59.444.568 |
2019-03-06 | 6,16 | 6,36 | 6,10 | 6,32 | 76.693 | 59.375.620 |
2019-03-05 | 5,90 | 6,37 | 5,85 | 6,16 | 137.793 | 57.822.080 |
2019-03-04 | 6,09 | 6,15 | 5,71 | 5,90 | 59.672 | 55.385.444 |
2019-03-03 | 5,86 | 6,13 | 5,81 | 6,10 | 82.412 | 57.303.260 |
2019-03-02 | 6,18 | 6,24 | 5,60 | 5,85 | 356.955 | 54.942.328 |
2019-03-01 | 6,31 | 6,37 | 6,17 | 6,19 | 56.508 | 57.276.068 |
2019-02-28 | 6,30 | 6,44 | 6,22 | 6,31 | 40.941 | 58.426.144 |
2019-02-27 | 6,50 | 6,58 | 6,17 | 6,31 | 80.898 | 55.142.524 |
2019-02-26 | 6,63 | 6,67 | 6,28 | 6,49 | 149.286 | 56.798.960 |
2019-02-25 | 6,50 | 6,71 | 6,50 | 6,65 | 74.096 | 58.131.000 |
2019-02-24 | 6,91 | 7,47 | 6,44 | 6,52 | 227.116 | 56.998.072 |
2019-02-23 | 6,80 | 7,00 | 6,62 | 6,91 | 32.606 | 60.398.840 |
2019-02-22 | 6,48 | 7,11 | 6,44 | 6,81 | 189.129 | 59.529.920 |
2019-02-21 | 6,89 | 6,96 | 6,38 | 6,49 | 155.218 | 56.739.672 |
2019-02-20 | 6,37 | 7,13 | 6,32 | 6,89 | 261.799 | 60.242.904 |
2019-02-19 | 6,27 | 6,50 | 6,15 | 6,38 | 91.069 | 55.784.460 |
2019-02-18 | 6,03 | 6,48 | 6,01 | 6,27 | 123.415 | 54.827.240 |
2019-02-17 | 6,03 | 6,11 | 5,93 | 6,04 | 79.868 | 52.784.664 |
2019-02-16 | 5,94 | 6,13 | 5,94 | 6,03 | 31.859 | 52.729.648 |
2019-02-15 | 5,99 | 6,13 | 5,93 | 5,94 | 38.815 | 51.959.968 |
2019-02-14 | 6,07 | 6,18 | 5,96 | 5,98 | 59.197 | 52.331.320 |
2019-02-13 | 6,07 | 6,18 | 5,96 | 6,06 | 61.922 | 53.034.072 |
2019-02-12 | 6,22 | 6,23 | 5,98 | 6,03 | 70.036 | 52.771.128 |
2019-02-11 | 6,38 | 6,38 | 6,09 | 6,21 | 70.036 | 54.347.084 |
2019-02-10 | 6,16 | 6,55 | 6,01 | 6,38 | 113.047 | 55.816.868 |
2019-02-09 | 6,13 | 6,37 | 5,96 | 6,16 | 144.531 | 53.837.960 |
2019-02-08 | 5,83 | 6,38 | 5,78 | 6,13 | 175.884 | 53.625.376 |
2019-02-07 | 5,99 | 6,09 | 5,70 | 5,83 | 112.779 | 50.968.616 |
2019-02-06 | 6,03 | 6,06 | 5,75 | 6,00 | 216.936 | 52.482.632 |
2019-02-05 | 5,89 | 6,20 | 5,67 | 6,03 | 292.163 | 52.729.336 |
2019-02-04 | 5,88 | 6,02 | 5,78 | 5,90 | 87.354 | 51.556.696 |
2019-02-03 | 6,09 | 6,16 | 5,87 | 5,87 | 61.878 | 51.349.200 |
2019-02-02 | 5,86 | 6,38 | 5,86 | 6,14 | 184.069 | 53.657.696 |
2019-02-01 | 5,93 | 6,06 | 5,55 | 5,87 | 165.667 | 51.328.040 |
2019-01-31 | 6,01 | 6,25 | 5,75 | 5,90 | 165.932 | 51.639.616 |
2019-01-30 | 5,82 | 6,39 | 5,79 | 6,01 | 279.634 | 52.556.936 |
2019-01-29 | 5,76 | 6,30 | 5,59 | 5,84 | 338.548 | 51.109.520 |
2019-01-28 | 6,68 | 6,68 | 5,48 | 5,75 | 774.076 | 50.314.528 |
2019-01-27 | 6,75 | 7,24 | 6,45 | 6,63 | 331.849 | 58.010.780 |
2019-01-26 | 7,01 | 7,04 | 6,73 | 6,75 | 160.470 | 59.006.872 |
2019-01-25 | 7,55 | 7,55 | 6,91 | 7,01 | 342.574 | 61.266.588 |
2019-01-24 | 7,87 | 7,87 | 7,55 | 7,59 | 222.266 | 66.416.328 |
2019-01-23 | 8,65 | 8,72 | 7,58 | 7,84 | 605.678 | 68.575.144 |
2019-01-22 | 7,51 | 8,85 | 7,40 | 8,69 | 2.036.892 | 75.984.384 |
2019-01-21 | 6,40 | 7,58 | 6,28 | 7,40 | 626.812 | 64.697.564 |
2019-01-20 | 6,61 | 6,91 | 6,33 | 6,40 | 169.684 | 55.964.816 |
2019-01-19 | 6,19 | 6,71 | 6,19 | 6,62 | 167.939 | 57.850.268 |
2019-01-18 | 6,17 | 6,20 | 5,99 | 6,19 | 81.961 | 54.150.236 |
2019-01-17 | 6,14 | 6,44 | 6,09 | 6,17 | 141.416 | 53.953.968 |
2019-01-16 | 5,99 | 6,26 | 5,65 | 6,14 | 454.565 | 53.736.296 |
2019-01-15 | 6,83 | 6,88 | 6,04 | 6,04 | 299.890 | 52.837.984 |
2019-01-14 | 6,64 | 6,90 | 6,51 | 6,80 | 68.182 | 59.426.888 |
2019-01-13 | 6,86 | 6,88 | 6,47 | 6,62 | 53.170 | 57.915.080 |
2019-01-12 | 6,97 | 7,02 | 6,81 | 6,87 | 30.383 | 60.099.816 |
2019-01-11 | 6,75 | 7,12 | 6,68 | 6,96 | 137.425 | 60.859.792 |
2019-01-10 | 7,87 | 7,93 | 6,72 | 6,76 | 181.028 | 59.081.992 |
2019-01-09 | 7,59 | 8,08 | 7,37 | 7,87 | 442.419 | 68.851.384 |
2019-01-08 | 7,69 | 7,77 | 7,47 | 7,59 | 117.404 | 66.340.676 |
2019-01-07 | 7,94 | 7,98 | 7,42 | 7,68 | 267.504 | 67.160.888 |
2019-01-06 | 7,56 | 8,34 | 7,49 | 7,94 | 292.879 | 69.467.984 |
2019-01-05 | 8,02 | 8,16 | 7,40 | 7,57 | 230.634 | 66.220.944 |
2019-01-04 | 8,09 | 8,16 | 7,79 | 8,02 | 211.367 | 70.143.176 |
2019-01-03 | 8,63 | 8,68 | 8,06 | 8,09 | 89.479 | 70.724.008 |
2019-01-02 | 8,36 | 8,73 | 8,26 | 8,66 | 186.001 | 75.772.864 |
2019-01-01 | 7,80 | 8,41 | 7,68 | 8,37 | 569.120 | 73.232.040 |
2018-12-31 | 9,20 | 9,20 | 8,35 | 8,35 | 166.895 | 72.994.184 |
2018-12-30 | 9,11 | 9,29 | 8,90 | 9,18 | 187.611 | 80.275.624 |
2018-12-29 | 9,42 | 10,01 | 9,11 | 9,12 | 198.166 | 79.735.120 |
2018-12-28 | 8,72 | 9,56 | 8,50 | 9,42 | 181.653 | 82.404.544 |
2018-12-27 | 8,93 | 9,88 | 8,56 | 8,71 | 486.014 | 76.181.368 |
2018-12-26 | 8,85 | 9,11 | 8,57 | 8,88 | 171.661 | 77.677.328 |
2018-12-25 | 10,01 | 10,02 | 8,62 | 8,85 | 236.185 | 77.370.696 |
2018-12-24 | 9,77 | 10,61 | 9,65 | 10,00 | 425.712 | 87.430.200 |
2018-12-23 | 9,29 | 10,59 | 8,97 | 9,81 | 836.507 | 85.795.472 |
2018-12-22 | 9,57 | 9,67 | 8,66 | 9,27 | 512.669 | 81.047.968 |
2018-12-21 | 10,41 | 10,41 | 9,25 | 9,56 | 654.136 | 83.627.752 |
2018-12-20 | 9,22 | 10,81 | 9,15 | 10,46 | 1.232.958 | 91.465.488 |
2018-12-19 | 9,86 | 10,25 | 9,10 | 9,22 | 1.284.513 | 80.633.760 |
2018-12-18 | 10,53 | 10,88 | 9,20 | 9,92 | 1.274.055 | 86.756.680 |
2018-12-17 | 8,96 | 10,82 | 8,95 | 10,53 | 3.523.736 | 92.123.792 |
2018-12-16 | 7,08 | 9,25 | 7,06 | 8,89 | 1.433.296 | 77.733.472 |
2018-12-15 | 7,46 | 8,15 | 7,02 | 7,08 | 839.323 | 61.880.088 |
2018-12-14 | 7,75 | 8,53 | 6,98 | 7,44 | 2.127.939 | 65.029.468 |
2018-12-13 | 8,93 | 8,95 | 7,27 | 7,76 | 1.673.413 | 67.872.128 |
2018-12-12 | 9,61 | 9,95 | 8,73 | 8,91 | 1.306.648 | 77.933.184 |
2018-12-11 | 12,56 | 12,78 | 8,49 | 9,64 | 4.983.601 | 84.308.040 |
2018-12-10 | 13,62 | 14,33 | 11,74 | 12,55 | 3.696.904 | 109.786.016 |
2018-12-09 | 13,98 | 14,66 | 12,76 | 13,59 | 1.596.078 | 118.860.048 |
2018-12-08 | 11,87 | 15,04 | 11,64 | 13,96 | 3.739.010 | 122.091.720 |
2018-12-07 | 13,20 | 14,24 | 10,75 | 11,83 | 4.087.884 | 103.422.632 |
2018-12-06 | 16,13 | 18,64 | 13,27 | 13,27 | 10.435.934 | 116.020.368 |
2018-12-05 | 13,44 | 16,68 | 13,40 | 16,04 | 6.740.240 | 140.306.976 |
2018-12-04 | 11,81 | 14,17 | 11,77 | 13,42 | 3.563.858 | 117.324.664 |
2018-12-03 | 11,41 | 13,52 | 10,30 | 11,86 | 2.362.424 | 103.696.320 |
2018-12-02 | 12,15 | 12,60 | 11,13 | 11,40 | 953.655 | 99.687.128 |
2018-12-01 | 11,65 | 13,09 | 11,55 | 12,06 | 2.553.841 | 105.507.056 |
2018-11-30 | 11,23 | 11,94 | 10,31 | 11,76 | 1.687.223 | 102.870.256 |
2018-11-29 | 10,06 | 11,53 | 9,91 | 11,19 | 1.609.292 | 97.881.272 |
2018-11-28 | 8,66 | 10,50 | 7,43 | 10,10 | 3.079.816 | 88.297.104 |
2018-11-27 | 9,30 | 9,57 | 7,29 | 8,67 | 2.560.546 | 75.805.360 |
2018-11-26 | 9,57 | 12,17 | 9,19 | 9,19 | 4.337.356 | 80.378.560 |
2018-11-25 | 8,79 | 10,02 | 8,14 | 9,61 | 2.550.977 | 83.998.736 |
2018-11-24 | 8,67 | 9,70 | 8,07 | 8,69 | 1.791.092 | 76.001.104 |
2018-11-23 | 8,62 | 9,49 | 7,85 | 8,70 | 3.720.644 | 76.059.136 |
2018-11-22 | 8,67 | 9,26 | 8,15 | 8,66 | 1.893.584 | 75.762.024 |
2018-11-21 | 8,30 | 9,52 | 7,73 | 8,84 | 2.307.528 | 77.263.184 |
2018-11-20 | 6,63 | 8,63 | 5,76 | 8,24 | 3.231.720 | 72.025.960 |
2018-11-19 | 8,37 | 8,86 | 6,35 | 6,68 | 4.526.640 | 58.410.684 |
2018-11-15 | 4,30 | 4,91 | 4,26 | 4,87 | 1.625.789 | 42.566.168 |
2018-11-13 | 4,21 | 5,01 | 4,19 | 4,96 | 493.403 | 43.366.484 |
2018-11-12 | 4,35 | 4,47 | 4,16 | 4,21 | 128.990 | 36.835.616 |
2018-11-11 | 4,45 | 4,48 | 4,31 | 4,35 | 36.749 | 38.045.464 |
2018-11-10 | 4,37 | 4,51 | 4,33 | 4,42 | 47.190 | 38.651.096 |
2018-11-09 | 4,54 | 4,57 | 4,33 | 4,34 | 51.664 | 37.965.768 |
2018-11-08 | 4,59 | 4,71 | 4,52 | 4,54 | 50.158 | 39.734.588 |
2018-11-07 | 4,74 | 4,84 | 4,57 | 4,60 | 109.943 | 40.234.724 |
2018-11-06 | 4,53 | 4,84 | 4,47 | 4,74 | 180.994 | 41.439.584 |
2018-11-05 | 4,59 | 4,65 | 4,50 | 4,50 | 57.524 | 39.389.480 |
2018-11-04 | 4,55 | 4,62 | 4,43 | 4,59 | 105.511 | 40.140.012 |
2018-11-03 | 4,60 | 4,64 | 4,51 | 4,54 | 76.023 | 39.726.712 |
2018-11-02 | 4,68 | 4,71 | 4,54 | 4,60 | 125.476 | 40.257.396 |
2018-11-01 | 4,53 | 4,78 | 4,51 | 4,68 | 194.065 | 40.921.068 |
2018-10-31 | 4,74 | 4,76 | 4,48 | 4,53 | 175.492 | 39.598.740 |
2018-10-30 | 4,51 | 4,75 | 4,46 | 4,75 | 99.793 | 41.566.996 |
2018-10-29 | 4,85 | 4,95 | 4,46 | 4,52 | 233.342 | 39.563.460 |
2018-10-28 | 4,73 | 4,92 | 4,69 | 4,87 | 145.600 | 42.602.692 |
2018-10-27 | 4,72 | 4,83 | 4,54 | 4,72 | 115.002 | 41.319.124 |
2018-10-26 | 4,68 | 4,85 | 4,65 | 4,72 | 138.890 | 41.282.996 |
2018-10-25 | 4,42 | 4,83 | 4,37 | 4,67 | 400.810 | 40.834.840 |
2018-10-24 | 4,30 | 4,47 | 4,23 | 4,44 | 204.834 | 38.799.996 |
2018-10-23 | 4,47 | 4,55 | 4,17 | 4,28 | 90.862 | 37.406.320 |
2018-10-22 | 4,23 | 4,50 | 4,19 | 4,47 | 84.374 | 39.078.232 |
2018-10-21 | 4,16 | 4,57 | 4,16 | 4,24 | 198.114 | 37.044.540 |
2018-10-20 | 4,13 | 4,23 | 4,09 | 4,16 | 38.096 | 36.377.352 |
2018-10-19 | 4,17 | 4,30 | 4,05 | 4,14 | 101.130 | 36.241.284 |
2018-10-18 | 4,18 | 4,23 | 4,04 | 4,15 | 91.215 | 36.251.024 |
2018-10-17 | 4,17 | 4,26 | 4,14 | 4,16 | 18.839 | 36.363.440 |
2018-10-16 | 4,22 | 4,30 | 4,13 | 4,16 | 55.203 | 36.364.604 |
2018-10-15 | 3,98 | 4,62 | 3,92 | 4,25 | 66.295 | 37.156.068 |
2018-10-14 | 3,99 | 4,11 | 3,94 | 3,97 | 51.890 | 34.736.728 |
2018-10-13 | 4,01 | 4,04 | 3,94 | 3,99 | 43.636 | 34.852.052 |
2018-10-12 | 3,97 | 4,28 | 3,91 | 4,00 | 128.109 | 35.019.456 |
2018-10-11 | 4,59 | 4,60 | 3,95 | 3,95 | 157.396 | 34.569.144 |
2018-10-10 | 4,28 | 4,61 | 4,27 | 4,59 | 134.291 | 40.177.240 |
2018-10-09 | 4,70 | 4,71 | 4,18 | 4,33 | 147.108 | 37.844.464 |
2018-10-08 | 4,50 | 4,74 | 4,48 | 4,69 | 54.662 | 40.987.388 |
2018-10-07 | 4,68 | 4,69 | 4,47 | 4,50 | 90.336 | 39.360.068 |
2018-10-06 | 4,77 | 4,87 | 4,56 | 4,66 | 150.112 | 40.778.600 |
2018-10-05 | 4,95 | 4,97 | 4,72 | 4,77 | 131.766 | 41.728.224 |
2018-10-04 | 4,90 | 5,07 | 4,89 | 4,89 | 34.139 | 42.780.628 |
2018-10-03 | 5,12 | 5,12 | 4,88 | 4,91 | 62.044 | 42.914.108 |
2018-10-02 | 5,10 | 5,28 | 5,04 | 5,12 | 84.007 | 44.742.392 |
2018-10-01 | 5,15 | 5,28 | 5,00 | 5,09 | 62.931 | 44.548.996 |
2018-09-30 | 5,10 | 5,24 | 4,98 | 5,15 | 61.342 | 45.041.692 |
2018-09-29 | 5,07 | 5,11 | 4,91 | 5,10 | 47.493 | 44.576.516 |
2018-09-28 | 5,13 | 5,30 | 5,00 | 5,07 | 105.015 | 44.352.160 |
2018-09-27 | 5,06 | 5,30 | 4,89 | 5,12 | 178.421 | 44.755.560 |
2018-09-26 | 4,94 | 5,24 | 4,89 | 5,05 | 87.318 | 44.168.712 |
2018-09-25 | 5,11 | 5,11 | 4,64 | 4,98 | 225.023 | 43.548.080 |
2018-09-24 | 5,24 | 5,33 | 5,06 | 5,10 | 90.498 | 44.643.452 |
2018-09-23 | 5,37 | 5,42 | 5,22 | 5,29 | 125.603 | 46.258.640 |
2018-09-22 | 5,29 | 5,44 | 5,14 | 5,42 | 215.185 | 47.378.420 |
2018-09-21 | 4,73 | 5,39 | 4,70 | 5,29 | 328.131 | 46.258.216 |
2018-09-20 | 4,55 | 4,75 | 4,39 | 4,72 | 121.140 | 41.315.376 |
2018-09-19 | 4,26 | 4,70 | 4,26 | 4,54 | 170.656 | 39.716.732 |
2018-09-18 | 4,40 | 4,49 | 4,12 | 4,26 | 38.505 | 37.283.688 |
2018-09-17 | 4,76 | 4,88 | 4,33 | 4,40 | 28.655 | 38.496.828 |
2018-09-16 | 4,77 | 4,84 | 4,53 | 4,77 | 67.664 | 41.705.164 |
2018-09-15 | 4,63 | 4,91 | 4,51 | 4,76 | 82.334 | 41.644.160 |
2018-09-14 | 4,88 | 5,02 | 4,44 | 4,64 | 144.301 | 40.579.504 |
2018-09-13 | 4,51 | 4,98 | 4,50 | 4,88 | 133.483 | 42.664.968 |
2018-09-12 | 4,56 | 4,64 | 4,15 | 4,51 | 182.038 | 39.467.252 |
2018-09-11 | 4,21 | 4,73 | 4,00 | 4,58 | 374.748 | 40.070.392 |
2018-09-10 | 4,77 | 4,88 | 3,86 | 4,22 | 339.425 | 36.861.984 |
2018-09-09 | 4,81 | 4,97 | 4,60 | 4,79 | 108.196 | 41.878.364 |
2018-09-08 | 5,16 | 5,24 | 4,74 | 4,82 | 63.837 | 42.116.296 |
2018-09-07 | 5,37 | 5,37 | 4,95 | 5,15 | 159.232 | 45.046.324 |
2018-09-06 | 5,26 | 5,41 | 5,00 | 5,36 | 212.579 | 46.887.208 |
2018-09-05 | 6,96 | 7,02 | 5,18 | 5,23 | 526.338 | 45.765.096 |
2018-09-04 | 6,51 | 7,06 | 6,46 | 6,93 | 230.255 | 60.560.380 |
2018-09-03 | 6,51 | 6,79 | 6,10 | 6,50 | 265.688 | 56.829.180 |
2018-09-02 | 6,57 | 6,64 | 5,98 | 6,50 | 255.489 | 56.885.924 |
2018-09-01 | 5,84 | 6,58 | 5,82 | 6,57 | 243.471 | 57.421.908 |
2018-08-31 | 5,78 | 5,85 | 5,62 | 5,83 | 56.616 | 51.010.880 |
2018-08-30 | 5,98 | 6,02 | 5,49 | 5,78 | 90.382 | 50.580.696 |
2018-08-29 | 6,20 | 6,22 | 5,76 | 6,00 | 178.978 | 52.460.312 |
2018-08-28 | 5,53 | 6,33 | 5,31 | 6,19 | 302.151 | 54.092.244 |
2018-08-27 | 5,35 | 5,54 | 5,13 | 5,54 | 87.002 | 48.471.588 |
2018-08-26 | 5,43 | 5,46 | 5,00 | 5,35 | 107.772 | 46.764.920 |
2018-08-25 | 5,12 | 5,62 | 5,12 | 5,44 | 127.070 | 47.552.376 |
2018-08-24 | 4,79 | 5,22 | 4,70 | 5,12 | 173.576 | 44.809.344 |
2018-08-23 | 4,75 | 4,85 | 4,67 | 4,79 | 142.962 | 41.877.520 |
2018-08-22 | 5,08 | 5,46 | 4,68 | 4,75 | 245.758 | 41.509.412 |
2018-08-21 | 5,41 | 5,44 | 4,91 | 5,09 | 652.666 | 44.485.756 |
2018-08-20 | 6,01 | 6,21 | 5,44 | 5,44 | 130.113 | 47.535.728 |
2018-08-19 | 5,97 | 6,17 | 5,56 | 6,01 | 260.538 | 52.557.984 |
2018-08-18 | 5,63 | 6,25 | 5,25 | 5,98 | 435.182 | 52.278.464 |
2018-08-17 | 5,13 | 5,69 | 5,09 | 5,64 | 518.912 | 49.287.684 |
2018-08-16 | 4,45 | 5,43 | 4,20 | 5,14 | 636.803 | 44.966.376 |
2018-08-15 | 4,73 | 4,84 | 4,43 | 4,43 | 125.189 | 38.755.912 |
2018-08-14 | 4,41 | 4,79 | 4,06 | 4,74 | 453.370 | 41.455.904 |
2018-08-13 | 5,42 | 5,76 | 4,06 | 4,42 | 732.035 | 38.617.960 |
2018-08-12 | 5,82 | 5,83 | 5,14 | 5,43 | 426.461 | 47.458.704 |
2018-08-11 | 5,91 | 6,03 | 5,54 | 5,89 | 157.200 | 51.473.680 |
2018-08-10 | 6,42 | 6,51 | 5,81 | 5,91 | 88.680 | 51.644.312 |
2018-08-09 | 6,07 | 6,60 | 5,96 | 6,42 | 81.379 | 56.174.616 |
2018-08-08 | 6,76 | 6,76 | 5,92 | 6,07 | 128.889 | 53.055.036 |
2018-08-07 | 6,79 | 7,35 | 6,73 | 6,73 | 109.820 | 58.884.372 |
2018-08-06 | 6,88 | 7,24 | 6,67 | 6,80 | 81.602 | 59.435.432 |
2018-08-05 | 6,88 | 6,96 | 6,69 | 6,88 | 62.578 | 60.168.196 |
2018-08-04 | 7,47 | 7,60 | 6,79 | 6,88 | 143.942 | 60.176.024 |
2018-08-03 | 7,64 | 7,85 | 7,06 | 7,46 | 207.629 | 65.232.616 |
2018-08-02 | 7,95 | 8,21 | 7,13 | 7,63 | 569.992 | 66.700.436 |
2018-08-01 | 8,34 | 8,45 | 7,65 | 7,94 | 160.365 | 69.418.008 |
2018-07-31 | 9,44 | 9,50 | 8,06 | 8,33 | 702.634 | 72.852.368 |
2018-07-30 | 9,53 | 9,87 | 8,53 | 9,42 | 564.891 | 82.375.592 |
2018-07-29 | 9,18 | 10,02 | 8,90 | 9,52 | 585.233 | 83.261.680 |
2018-07-28 | 8,97 | 9,29 | 8,75 | 9,18 | 115.612 | 80.261.672 |
2018-07-27 | 8,74 | 9,33 | 8,10 | 8,97 | 416.585 | 78.409.200 |
2018-07-26 | 9,76 | 9,83 | 8,57 | 8,74 | 570.276 | 76.441.288 |
2018-07-25 | 8,95 | 10,75 | 8,69 | 9,77 | 1.589.280 | 85.464.480 |
2018-07-24 | 9,89 | 9,96 | 8,62 | 8,95 | 2.314.430 | 78.244.616 |
2018-07-23 | 9,66 | 10,54 | 9,58 | 9,89 | 378.842 | 86.485.736 |
2018-07-22 | 9,84 | 10,47 | 9,55 | 9,67 | 297.357 | 84.572.568 |
2018-07-21 | 9,59 | 10,09 | 9,34 | 9,85 | 481.711 | 86.096.576 |
2018-07-20 | 11,40 | 11,79 | 8,94 | 9,52 | 1.627.820 | 83.290.448 |
2018-07-19 | 12,06 | 12,36 | 10,81 | 11,39 | 662.393 | 99.618.080 |
2018-07-18 | 12,19 | 12,66 | 11,92 | 12,05 | 257.747 | 105.366.240 |
2018-07-17 | 11,21 | 12,27 | 10,66 | 12,20 | 163.812 | 106.657.016 |
2018-07-16 | 10,64 | 11,48 | 10,37 | 11,19 | 162.487 | 97.857.688 |
2018-07-15 | 10,47 | 10,76 | 10,23 | 10,63 | 59.955 | 92.924.576 |
2018-07-14 | 10,29 | 10,80 | 10,24 | 10,48 | 66.695 | 91.611.064 |
2018-07-13 | 10,09 | 10,55 | 9,77 | 10,31 | 112.610 | 90.125.272 |
2018-07-12 | 10,60 | 10,80 | 9,74 | 10,10 | 107.111 | 88.353.512 |
2018-07-11 | 10,91 | 11,37 | 10,45 | 10,59 | 158.371 | 92.652.608 |
2018-07-10 | 11,88 | 11,88 | 10,76 | 10,91 | 169.166 | 95.445.792 |
2018-07-09 | 11,39 | 12,26 | 11,39 | 11,93 | 150.448 | 104.307.200 |
2018-07-08 | 11,57 | 11,91 | 11,14 | 11,39 | 190.470 | 99.637.320 |
2018-07-07 | 10,38 | 11,63 | 10,13 | 11,54 | 542.241 | 100.893.992 |
2018-07-06 | 10,78 | 10,82 | 9,64 | 10,29 | 196.166 | 89.981.856 |
2018-07-05 | 11,02 | 11,16 | 10,40 | 10,78 | 145.267 | 94.293.184 |
2018-07-04 | 10,23 | 11,49 | 10,00 | 10,99 | 137.022 | 96.152.400 |
2018-07-03 | 10,52 | 10,91 | 10,22 | 10,22 | 178.669 | 89.393.304 |
2018-07-02 | 9,02 | 10,82 | 8,91 | 10,57 | 301.275 | 92.457.592 |
2018-07-01 | 8,89 | 9,23 | 8,77 | 9,01 | 71.433 | 78.763.808 |
2018-06-30 | 8,53 | 9,27 | 8,51 | 9,00 | 141.193 | 78.671.640 |
2018-06-29 | 8,44 | 8,89 | 7,69 | 8,54 | 341.126 | 74.651.080 |
2018-06-28 | 9,15 | 9,28 | 8,38 | 8,42 | 92.048 | 73.632.624 |
2018-06-27 | 9,08 | 9,34 | 8,89 | 9,20 | 118.073 | 80.446.016 |
2018-06-26 | 9,56 | 9,65 | 9,05 | 9,13 | 95.787 | 79.821.968 |
2018-06-25 | 9,78 | 10,19 | 9,33 | 9,56 | 168.495 | 83.630.808 |
2018-06-24 | 10,30 | 10,38 | 8,31 | 9,81 | 710.062 | 85.762.168 |
2018-06-23 | 10,37 | 10,80 | 10,14 | 10,30 | 135.868 | 90.066.680 |
2018-06-22 | 11,88 | 11,93 | 10,13 | 10,36 | 210.208 | 90.612.376 |
2018-06-21 | 11,84 | 12,45 | 11,68 | 11,89 | 289.231 | 104.007.248 |
2018-06-20 | 12,33 | 12,35 | 11,37 | 11,84 | 187.510 | 103.521.896 |
2018-06-19 | 11,72 | 12,49 | 11,56 | 12,35 | 306.820 | 108.010.752 |
2018-06-18 | 10,97 | 11,92 | 10,50 | 11,72 | 723.922 | 102.527.576 |
2018-06-17 | 10,72 | 11,03 | 10,41 | 10,93 | 60.507 | 95.608.448 |
2018-06-16 | 10,73 | 10,88 | 10,19 | 10,62 | 108.537 | 92.914.960 |
2018-06-15 | 10,88 | 11,18 | 10,53 | 10,65 | 121.979 | 93.167.696 |
2018-06-14 | 9,23 | 10,89 | 9,02 | 10,89 | 463.257 | 95.265.640 |
2018-06-13 | 11,10 | 11,61 | 8,81 | 9,23 | 983.413 | 80.719.656 |
2018-06-12 | 12,44 | 12,49 | 10,92 | 11,08 | 598.134 | 96.906.224 |
2018-06-11 | 12,93 | 13,05 | 11,87 | 12,48 | 578.883 | 109.096.896 |
2018-06-10 | 15,09 | 15,28 | 10,95 | 12,64 | 1.806.040 | 110.574.816 |
2018-06-09 | 15,22 | 15,42 | 14,90 | 15,02 | 220.974 | 131.338.312 |
2018-06-08 | 16,03 | 16,15 | 14,37 | 15,23 | 551.625 | 133.157.296 |
2018-06-07 | 16,56 | 16,73 | 15,88 | 16,03 | 354.928 | 140.175.232 |
2018-06-06 | 16,50 | 17,61 | 15,89 | 16,56 | 437.301 | 144.775.168 |
2018-06-05 | 16,34 | 16,51 | 15,38 | 16,49 | 220.960 | 144.244.336 |
2018-06-04 | 16,69 | 17,83 | 16,24 | 16,33 | 757.970 | 142.847.744 |
2018-06-03 | 16,19 | 17,31 | 16,04 | 16,69 | 1.164.190 | 145.966.240 |
2018-06-02 | 15,75 | 16,58 | 15,59 | 16,11 | 587.990 | 140.840.736 |
2018-06-01 | 15,49 | 15,96 | 15,38 | 15,76 | 950.540 | 137.797.440 |
2018-05-31 | 15,49 | 16,04 | 15,31 | 15,48 | 1.999.850 | 135.346.192 |
2018-05-30 | 15,35 | 15,91 | 15,00 | 15,49 | 2.000.980 | 135.465.120 |
2018-05-29 | 14,59 | 15,61 | 13,41 | 15,29 | 2.432.970 | 133.675.008 |
2018-05-28 | 16,59 | 16,81 | 14,59 | 14,61 | 2.040.920 | 127.725.712 |
2018-05-27 | 16,84 | 16,99 | 16,33 | 16,59 | 1.365.270 | 145.073.376 |
2018-05-26 | 16,82 | 17,80 | 16,54 | 16,83 | 1.789.810 | 147.165.200 |
2018-05-25 | 17,40 | 17,90 | 16,49 | 16,81 | 1.441.500 | 146.971.056 |
2018-05-24 | 16,78 | 18,09 | 16,16 | 17,37 | 2.234.130 | 151.918.160 |
2018-05-23 | 19,22 | 19,45 | 15,99 | 16,91 | 4.055.440 | 147.919.904 |
2018-05-22 | 21,37 | 21,51 | 19,12 | 19,31 | 1.605.680 | 168.826.816 |
2018-05-21 | 17,93 | 21,73 | 17,67 | 21,28 | 1.476.720 | 186.061.664 |
2018-05-20 | 17,98 | 18,52 | 15,40 | 17,67 | 1.881.740 | 154.551.312 |
2018-05-19 | 15,42 | 18,59 | 14,61 | 17,96 | 1.096.170 | 157.100.512 |
2018-05-18 | 17,28 | 17,87 | 15,26 | 16,36 | 1.230.630 | 143.030.512 |
2018-05-17 | 18,34 | 18,61 | 16,91 | 17,58 | 1.004.210 | 153.740.640 |
2018-05-16 | 18,55 | 19,41 | 17,53 | 18,44 | 1.426.380 | 161.282.416 |
2018-05-15 | 20,98 | 20,98 | 18,33 | 18,48 | 1.084.220 | 161.633.104 |
2018-05-14 | 20,59 | 21,23 | 18,38 | 21,00 | 1.204.360 | 183.603.424 |
2018-05-13 | 18,28 | 20,83 | 18,12 | 20,41 | 888.106 | 178.470.048 |
2018-05-12 | 19,28 | 19,78 | 17,79 | 18,35 | 1.079.100 | 160.463.872 |
2018-05-11 | 21,61 | 22,01 | 19,02 | 19,15 | 1.844.890 | 167.445.968 |
2018-05-10 | 21,78 | 22,37 | 20,08 | 21,53 | 1.859.750 | 188.277.680 |
2018-05-09 | 22,08 | 22,50 | 20,93 | 21,78 | 2.362.650 | 190.438.592 |
2018-05-08 | 23,34 | 23,53 | 21,75 | 22,20 | 1.890.490 | 194.175.376 |
2018-05-07 | 23,48 | 23,84 | 20,70 | 23,50 | 2.266.160 | 205.544.880 |
2018-05-06 | 26,14 | 26,73 | 23,41 | 23,55 | 1.943.220 | 205.941.904 |
2018-05-05 | 27,45 | 28,33 | 24,88 | 26,00 | 2.535.930 | 227.386.640 |
2018-05-04 | 29,59 | 29,59 | 27,20 | 27,51 | 2.255.300 | 240.558.512 |
2018-05-03 | 28,63 | 29,78 | 27,91 | 29,28 | 2.478.740 | 256.096.816 |
2018-05-02 | 28,16 | 29,70 | 27,10 | 28,74 | 1.396.710 | 251.341.232 |
2018-05-01 | 29,11 | 29,19 | 26,02 | 28,75 | 2.200.860 | 251.389.328 |
2018-04-30 | 29,12 | 30,15 | 28,01 | 28,29 | 2.268.060 | 247.406.800 |
2018-04-29 | 29,25 | 30,68 | 28,04 | 29,30 | 2.470.240 | 256.272.592 |
2018-04-28 | 28,12 | 30,47 | 27,32 | 28,78 | 2.493.610 | 251.642.928 |
2018-04-27 | 28,45 | 30,42 | 27,95 | 28,98 | 3.043.650 | 253.455.792 |
2018-04-26 | 28,03 | 29,40 | 26,48 | 28,74 | 3.098.230 | 251.356.976 |
2018-04-25 | 30,33 | 31,52 | 27,40 | 27,53 | 4.356.480 | 240.766.656 |
2018-04-24 | 30,14 | 31,32 | 29,90 | 30,78 | 3.512.220 | 269.140.992 |
2018-04-23 | 30,42 | 31,23 | 28,91 | 29,93 | 2.692.660 | 261.737.408 |
2018-04-22 | 29,89 | 31,06 | 28,74 | 30,41 | 2.283.560 | 265.945.552 |
2018-04-21 | 29,52 | 30,51 | 28,69 | 30,48 | 3.087.370 | 266.538.464 |
2018-04-20 | 28,88 | 30,26 | 28,79 | 29,91 | 3.401.020 | 261.545.008 |
2018-04-19 | 27,50 | 29,67 | 27,21 | 28,45 | 2.838.930 | 248.818.272 |
2018-04-18 | 25,93 | 28,08 | 25,86 | 27,16 | 2.718.860 | 237.558.080 |
2018-04-17 | 25,68 | 27,30 | 25,10 | 25,90 | 3.035.680 | 226.496.400 |
2018-04-16 | 26,64 | 27,42 | 24,95 | 25,56 | 2.328.240 | 223.488.960 |
2018-04-15 | 25,08 | 27,17 | 24,47 | 26,66 | 1.997.420 | 233.139.168 |
2018-04-14 | 25,42 | 27,26 | 24,58 | 24,80 | 1.620.140 | 216.843.552 |
2018-04-13 | 26,27 | 27,65 | 25,20 | 25,40 | 1.940.050 | 222.133.456 |
2018-04-12 | 20,82 | 26,67 | 20,70 | 26,20 | 2.639.990 | 229.114.672 |
2018-04-11 | 20,29 | 21,04 | 19,87 | 20,84 | 709.957 | 182.253.168 |
2018-04-10 | 19,81 | 20,53 | 19,40 | 20,27 | 481.439 | 177.264.096 |
2018-04-09 | 20,98 | 21,74 | 19,32 | 19,87 | 474.316 | 173.751.184 |
2018-04-08 | 20,05 | 21,25 | 20,05 | 20,24 | 450.954 | 177.041.968 |
2018-04-07 | 18,91 | 20,98 | 18,86 | 20,48 | 468.791 | 179.069.088 |
2018-04-06 | 19,55 | 21,12 | 18,69 | 19,10 | 1.113.180 | 167.047.184 |
2018-04-05 | 19,21 | 20,23 | 18,89 | 19,73 | 496.388 | 172.573.216 |
2018-04-04 | 21,65 | 21,67 | 18,97 | 19,49 | 831.021 | 170.407.056 |
2018-04-03 | 21,00 | 22,49 | 20,13 | 21,55 | 895.068 | 188.432.464 |
2018-04-02 | 19,17 | 20,76 | 19,08 | 20,70 | 1.276.180 | 181.020.112 |
2018-04-01 | 19,33 | 19,53 | 17,27 | 19,26 | 891.152 | 168.400.064 |
2018-03-31 | 17,69 | 20,53 | 17,55 | 19,25 | 1.907.930 | 168.380.816 |
2018-03-30 | 19,24 | 19,56 | 17,09 | 17,79 | 1.726.330 | 155.540.384 |
2018-03-29 | 23,23 | 24,22 | 19,07 | 19,42 | 2.162.470 | 169.787.904 |
2018-03-28 | 23,92 | 25,09 | 23,21 | 23,25 | 1.099.070 | 203.365.600 |
2018-03-27 | 24,29 | 25,46 | 22,72 | 23,60 | 2.248.550 | 206.395.776 |
2018-03-26 | 23,65 | 27,05 | 22,73 | 24,28 | 4.806.480 | 212.301.344 |
2018-03-25 | 22,41 | 24,51 | 22,41 | 23,71 | 1.158.850 | 207.332.384 |
2018-03-23 | 25,34 | 25,34 | 21,64 | 23,15 | 1.773.230 | 202.434.240 |
2018-03-22 | 26,30 | 26,71 | 23,01 | 25,32 | 2.709.180 | 221.436.480 |
2018-03-21 | 23,42 | 27,17 | 23,41 | 26,18 | 2.896.710 | 228.953.760 |
2018-03-20 | 26,16 | 26,40 | 21,31 | 23,36 | 1.281.650 | 204.247.104 |
2018-03-19 | 21,44 | 26,19 | 20,81 | 25,79 | 1.455.190 | 225.550.176 |
2018-03-18 | 21,58 | 22,25 | 16,21 | 21,28 | 3.715.790 | 186.076.528 |
2018-03-17 | 27,48 | 27,48 | 20,99 | 21,26 | 2.103.490 | 185.908.624 |
2018-03-16 | 22,39 | 29,16 | 20,88 | 27,37 | 2.216.640 | 239.346.448 |
2018-03-15 | 23,49 | 23,63 | 20,85 | 22,32 | 3.241.480 | 195.155.696 |
2018-03-14 | 26,52 | 27,62 | 22,51 | 23,11 | 1.718.490 | 202.111.552 |
2018-03-13 | 26,38 | 27,71 | 25,52 | 26,38 | 1.464.130 | 230.675.680 |
2018-03-12 | 26,49 | 28,60 | 25,37 | 26,35 | 1.532.070 | 230.410.704 |
2018-03-11 | 25,33 | 28,55 | 24,29 | 27,03 | 1.852.290 | 236.341.632 |
2018-03-10 | 26,02 | 27,30 | 25,09 | 25,54 | 2.169.200 | 223.342.912 |
2018-03-09 | 25,01 | 26,06 | 22,90 | 26,04 | 2.685.180 | 227.754.816 |
2018-03-08 | 27,88 | 33,92 | 25,15 | 25,67 | 2.554.400 | 224.471.024 |
2018-03-07 | 29,63 | 36,49 | 25,61 | 28,11 | 2.408.720 | 245.799.456 |
2018-03-06 | 35,05 | 35,05 | 29,30 | 29,67 | 1.860.980 | 259.450.560 |
2018-03-05 | 35,79 | 36,42 | 34,95 | 35,17 | 4.304.470 | 307.603.712 |
2018-03-04 | 35,36 | 35,78 | 33,28 | 35,78 | 4.308.390 | 312.902.368 |
2018-03-03 | 36,35 | 36,96 | 35,13 | 35,29 | 5.004.520 | 308.641.760 |
2018-03-02 | 33,84 | 36,58 | 33,27 | 36,15 | 6.293.850 | 316.168.672 |
2018-03-01 | 31,44 | 34,23 | 31,15 | 34,00 | 4.560.120 | 297.317.728 |
2018-02-28 | 34,39 | 36,10 | 31,41 | 31,44 | 5.085.970 | 274.954.752 |
2018-02-27 | 32,86 | 36,05 | 31,65 | 34,64 | 6.152.090 | 302.939.968 |
2018-02-26 | 29,81 | 33,33 | 29,58 | 32,78 | 3.961.660 | 286.639.072 |
2018-02-25 | 27,77 | 29,89 | 27,46 | 29,75 | 2.446.120 | 260.191.264 |
2018-02-24 | 29,38 | 29,77 | 26,79 | 27,80 | 3.329.380 | 243.084.976 |
2018-02-23 | 28,20 | 29,89 | 26,78 | 29,31 | 4.114.120 | 256.304.944 |
2018-02-22 | 27,85 | 29,69 | 26,41 | 28,19 | 4.018.360 | 246.517.424 |
2018-02-21 | 28,98 | 32,10 | 27,31 | 27,90 | 5.509.830 | 243.995.344 |
2018-02-20 | 32,84 | 34,00 | 28,70 | 29,01 | 6.206.210 | 253.702.400 |
2018-02-19 | 32,31 | 33,76 | 31,99 | 32,88 | 4.675.180 | 287.503.104 |
2018-02-18 | 35,56 | 36,13 | 32,36 | 32,43 | 1.711.760 | 283.630.784 |
2018-02-17 | 33,33 | 36,18 | 32,89 | 35,48 | 4.010.330 | 310.315.584 |
2018-02-16 | 32,51 | 33,58 | 31,52 | 33,35 | 4.480.170 | 291.609.792 |
2018-02-15 | 31,19 | 33,16 | 30,73 | 32,64 | 5.114.490 | 285.432.256 |
2018-02-14 | 29,69 | 31,64 | 29,51 | 31,24 | 6.311.520 | 273.198.720 |
2018-02-13 | 28,60 | 30,80 | 27,55 | 29,86 | 8.404.720 | 261.116.496 |
2018-02-12 | 25,90 | 29,53 | 25,85 | 28,62 | 4.064.320 | 250.322.416 |
2018-02-11 | 27,08 | 27,08 | 24,23 | 25,63 | 4.492.130 | 224.149.200 |
2018-02-10 | 28,18 | 29,92 | 25,97 | 27,05 | 5.989.860 | 236.547.136 |
2018-02-09 | 25,78 | 28,77 | 24,59 | 28,20 | 5.621.940 | 246.586.512 |
2018-02-08 | 23,41 | 26,64 | 23,41 | 25,70 | 6.199.920 | 224.708.896 |
2018-02-07 | 26,40 | 26,59 | 22,78 | 23,36 | 5.791.760 | 204.322.304 |
2018-02-06 | 21,59 | 27,10 | 18,20 | 26,58 | 6.158.420 | 232.448.304 |
2018-02-05 | 26,69 | 27,37 | 20,12 | 21,54 | 4.912.880 | 188.384.368 |
2018-02-04 | 31,97 | 32,86 | 24,05 | 27,12 | 5.343.820 | 237.153.168 |
2018-02-03 | 29,60 | 33,35 | 26,49 | 31,96 | 6.790.260 | 279.452.352 |
2018-02-02 | 31,07 | 31,07 | 22,39 | 29,46 | 9.135.540 | 257.649.952 |
2018-02-01 | 38,87 | 39,39 | 29,42 | 31,13 | 11.955.300 | 272.222.784 |
2018-01-31 | 38,43 | 39,58 | 36,37 | 38,78 | 5.642.280 | 339.128.928 |
2018-01-30 | 38,58 | 44,57 | 36,79 | 38,37 | 6.051.400 | 335.553.920 |
2018-01-29 | 46,56 | 47,29 | 43,62 | 44,20 | 3.634.000 | 386.495.904 |
2018-01-28 | 45,17 | 47,80 | 45,17 | 46,60 | 5.132.220 | 407.484.160 |
2018-01-27 | 44,30 | 46,47 | 43,76 | 44,94 | 6.871.510 | 392.994.400 |
2018-01-26 | 47,02 | 48,23 | 39,77 | 44,30 | 5.479.060 | 387.416.768 |
2018-01-25 | 48,53 | 49,99 | 44,04 | 47,17 | 6.394.650 | 412.501.216 |
2018-01-24 | 47,19 | 49,56 | 45,70 | 47,83 | 9.471.610 | 418.250.240 |
Market | Last Price | Last Volume | Last Volume Total | Volume 24H | Volume 24H Total |
---|