GVT
$4,80 USD (7,55%)
0,00126528 BTC
| Market Cap | $21 237 168 USD / 768 BTC |
| Volume (24h) | $8 639 240 USD / 312 BTC |
| Circulating Supply | 4 436 644 GVT |
| Max Supply | 0 GVT |
| Date | Open | High | Low | Close | Volume | Market Cap |
|---|---|---|---|---|---|---|
| 2018-12-27 | 4,61 | 5,02 | 4,32 | 4,80 | 8.639.240 | 21.237.168 |
| 2018-12-26 | 3,90 | 4,83 | 3,76 | 4,65 | 5.105.922 | 20.602.576 |
| 2018-12-25 | 4,24 | 4,27 | 3,68 | 3,90 | 924.644 | 17.255.968 |
| 2018-12-24 | 4,06 | 4,68 | 4,06 | 4,23 | 1.788.407 | 18.730.512 |
| 2018-12-23 | 4,05 | 4,19 | 4,02 | 4,07 | 673.321 | 17.998.646 |
| 2018-12-22 | 3,93 | 4,08 | 3,83 | 4,03 | 830.941 | 17.854.876 |
| 2018-12-21 | 4,06 | 4,36 | 3,79 | 3,93 | 1.580.298 | 17.409.964 |
| 2018-12-20 | 3,67 | 4,23 | 3,63 | 4,05 | 1.429.141 | 17.944.692 |
| 2018-12-19 | 3,87 | 4,34 | 3,66 | 3,68 | 1.836.051 | 16.304.730 |
| 2018-12-18 | 3,68 | 3,88 | 3,59 | 3,85 | 931.428 | 17.046.936 |
| 2018-12-17 | 3,26 | 3,84 | 3,18 | 3,68 | 1.284.943 | 16.308.911 |
| 2018-12-16 | 3,60 | 3,73 | 3,20 | 3,25 | 2.523.063 | 14.387.173 |
| 2018-12-15 | 2,90 | 3,67 | 2,89 | 3,61 | 3.365.550 | 15.996.295 |
| 2018-12-14 | 2,95 | 3,00 | 2,80 | 2,89 | 350.633 | 12.808.946 |
| 2018-12-13 | 3,22 | 3,24 | 2,94 | 2,96 | 327.694 | 13.099.682 |
| 2018-12-12 | 3,18 | 3,32 | 3,14 | 3,23 | 333.208 | 14.320.442 |
| 2018-12-11 | 3,47 | 3,47 | 3,19 | 3,20 | 404.823 | 14.150.727 |
| 2018-12-10 | 3,70 | 3,73 | 3,37 | 3,46 | 500.628 | 15.307.457 |
| 2018-12-09 | 3,52 | 3,90 | 3,49 | 3,70 | 470.331 | 16.389.166 |
| 2018-12-08 | 3,52 | 3,66 | 3,40 | 3,53 | 447.295 | 15.626.362 |
| 2018-12-07 | 3,51 | 3,59 | 3,26 | 3,54 | 794.239 | 15.649.447 |
| 2018-12-06 | 3,99 | 4,32 | 3,53 | 3,54 | 981.665 | 15.674.014 |
| 2018-12-05 | 4,43 | 4,47 | 3,99 | 3,99 | 651.204 | 17.668.400 |
| 2018-12-04 | 4,34 | 4,68 | 4,19 | 4,43 | 832.033 | 19.611.184 |
| 2018-12-03 | 4,90 | 4,94 | 4,27 | 4,35 | 928.991 | 19.261.460 |
| 2018-12-02 | 4,83 | 5,03 | 4,67 | 4,90 | 874.051 | 21.681.418 |
| 2018-12-01 | 4,50 | 5,04 | 4,43 | 4,84 | 1.092.921 | 21.416.572 |
| 2018-11-30 | 5,06 | 5,13 | 4,37 | 4,50 | 1.002.788 | 19.917.204 |
| 2018-11-29 | 4,96 | 5,37 | 4,70 | 5,06 | 1.208.586 | 22.378.724 |
| 2018-11-28 | 4,44 | 5,28 | 4,41 | 4,95 | 1.736.822 | 21.902.154 |
| 2018-11-27 | 4,25 | 4,53 | 4,09 | 4,45 | 941.249 | 19.691.500 |
| 2018-11-26 | 4,63 | 4,84 | 4,03 | 4,25 | 1.290.619 | 18.802.836 |
| 2018-11-25 | 4,70 | 4,85 | 4,01 | 4,65 | 1.473.434 | 20.593.268 |
| 2018-11-24 | 5,41 | 5,75 | 4,47 | 4,72 | 1.774.826 | 20.883.098 |
| 2018-11-23 | 5,05 | 5,52 | 4,91 | 5,40 | 1.193.229 | 23.909.166 |
| 2018-11-22 | 5,56 | 5,68 | 5,07 | 5,08 | 625.491 | 22.494.912 |
| 2018-11-21 | 5,35 | 5,69 | 5,04 | 5,55 | 1.565.407 | 24.551.596 |
| 2018-11-20 | 5,64 | 6,13 | 4,33 | 5,29 | 2.507.503 | 23.431.196 |
| 2018-11-19 | 6,67 | 6,72 | 5,43 | 5,69 | 2.351.373 | 25.205.084 |
| 2018-11-15 | 7,22 | 7,26 | 5,95 | 6,59 | 2.235.675 | 29.097.566 |
| 2018-11-13 | 9,11 | 9,37 | 8,81 | 8,85 | 1.915.170 | 39.107.672 |
| 2018-11-12 | 9,54 | 9,78 | 8,87 | 9,17 | 1.867.833 | 40.503.768 |
| 2018-11-11 | 9,84 | 9,98 | 9,32 | 9,52 | 1.766.276 | 42.055.080 |
| 2018-11-10 | 9,77 | 10,13 | 9,72 | 9,85 | 2.237.704 | 43.529.828 |
| 2018-11-09 | 10,66 | 10,96 | 9,65 | 9,74 | 3.537.739 | 43.017.768 |
| 2018-11-08 | 10,26 | 11,09 | 10,08 | 10,69 | 5.186.327 | 47.198.392 |
| 2018-11-07 | 10,03 | 10,48 | 9,76 | 10,22 | 3.745.384 | 45.143.644 |
| 2018-11-06 | 9,67 | 10,51 | 9,36 | 10,00 | 4.784.459 | 44.149.936 |
| 2018-11-05 | 10,11 | 10,30 | 9,31 | 9,63 | 3.882.978 | 42.556.964 |
| 2018-11-04 | 10,80 | 10,90 | 9,92 | 10,10 | 4.595.063 | 44.623.644 |
| 2018-11-03 | 11,45 | 11,60 | 10,64 | 10,79 | 3.572.056 | 47.676.200 |
| 2018-11-02 | 11,69 | 11,72 | 11,37 | 11,47 | 3.130.064 | 50.649.128 |
| 2018-11-01 | 11,82 | 12,38 | 11,21 | 11,68 | 4.746.048 | 51.609.992 |
| 2018-10-31 | 12,18 | 12,19 | 11,34 | 11,82 | 5.609.337 | 52.214.844 |
| 2018-10-30 | 12,06 | 14,45 | 11,88 | 12,11 | 10.986.404 | 53.505.772 |
| 2018-10-29 | 12,59 | 12,91 | 11,37 | 12,11 | 3.728.992 | 53.477.044 |
| 2018-10-28 | 12,00 | 13,21 | 11,85 | 12,72 | 5.563.338 | 56.164.856 |
| 2018-10-27 | 13,77 | 13,77 | 11,38 | 11,97 | 6.943.834 | 52.886.136 |
| 2018-10-26 | 14,56 | 14,77 | 13,23 | 13,84 | 6.874.721 | 61.142.836 |
| 2018-10-25 | 15,73 | 16,13 | 14,35 | 14,35 | 4.363.733 | 63.376.872 |
| 2018-10-24 | 15,88 | 17,43 | 15,66 | 15,71 | 6.634.328 | 69.407.808 |
| 2018-10-23 | 14,80 | 16,36 | 14,23 | 15,86 | 6.994.169 | 70.058.928 |
| 2018-10-22 | 13,86 | 15,06 | 13,58 | 14,89 | 3.345.560 | 65.751.756 |
| 2018-10-21 | 13,67 | 14,36 | 13,39 | 13,91 | 2.650.495 | 61.440.832 |
| 2018-10-20 | 14,03 | 14,55 | 13,32 | 13,68 | 3.341.067 | 60.414.216 |
| 2018-10-19 | 13,27 | 14,41 | 12,97 | 14,03 | 3.908.758 | 61.967.724 |
| 2018-10-18 | 12,78 | 13,68 | 12,36 | 13,29 | 3.692.056 | 55.766.984 |
| 2018-10-17 | 11,86 | 12,98 | 11,82 | 12,74 | 3.138.704 | 53.431.988 |
| 2018-10-16 | 11,77 | 12,00 | 11,46 | 11,77 | 1.901.899 | 49.386.144 |
| 2018-10-15 | 11,09 | 12,76 | 11,05 | 11,76 | 2.333.810 | 49.349.472 |
| 2018-10-14 | 11,83 | 11,92 | 11,05 | 11,15 | 2.053.047 | 46.764.684 |
| 2018-10-13 | 11,09 | 11,94 | 11,07 | 11,79 | 2.098.252 | 49.457.200 |
| 2018-10-12 | 10,79 | 11,66 | 10,45 | 11,07 | 2.213.896 | 46.455.460 |
| 2018-10-11 | 12,27 | 12,27 | 10,47 | 10,85 | 2.855.256 | 45.513.852 |
| 2018-10-10 | 11,29 | 12,62 | 11,23 | 12,30 | 4.475.807 | 51.609.448 |
| 2018-10-09 | 11,56 | 11,59 | 11,02 | 11,35 | 2.139.682 | 47.608.112 |
| 2018-10-08 | 10,87 | 11,61 | 10,56 | 11,52 | 2.928.884 | 48.323.656 |
| 2018-10-07 | 11,27 | 11,46 | 10,54 | 10,82 | 2.895.294 | 45.405.132 |
| 2018-10-06 | 11,51 | 12,73 | 11,18 | 11,24 | 4.297.518 | 47.153.028 |
| 2018-10-05 | 12,88 | 15,05 | 11,38 | 11,51 | 12.422.289 | 48.299.012 |
| 2018-10-04 | 10,94 | 12,94 | 10,78 | 12,76 | 4.585.746 | 53.539.016 |
| 2018-10-03 | 10,04 | 11,43 | 9,65 | 10,95 | 3.208.619 | 45.924.584 |
| 2018-10-02 | 9,67 | 10,24 | 9,60 | 10,00 | 1.960.790 | 41.970.048 |
| 2018-10-01 | 9,18 | 9,82 | 8,94 | 9,62 | 1.445.390 | 40.374.824 |
| 2018-09-30 | 9,06 | 9,30 | 9,00 | 9,15 | 975.274 | 38.397.052 |
| 2018-09-29 | 9,19 | 9,30 | 8,94 | 9,07 | 1.124.493 | 38.033.656 |
| 2018-09-28 | 9,36 | 9,39 | 9,00 | 9,20 | 1.269.310 | 38.592.064 |
| 2018-09-27 | 9,18 | 9,43 | 9,05 | 9,37 | 1.359.237 | 39.306.476 |
| 2018-09-26 | 8,88 | 9,40 | 8,62 | 9,17 | 1.447.529 | 38.459.480 |
| 2018-09-25 | 8,82 | 9,10 | 8,41 | 8,86 | 1.733.136 | 37.190.120 |
| 2018-09-24 | 9,23 | 9,28 | 8,61 | 8,83 | 1.189.473 | 37.057.888 |
| 2018-09-23 | 8,79 | 9,68 | 8,57 | 9,22 | 1.764.675 | 38.697.116 |
| 2018-09-22 | 9,15 | 9,19 | 8,50 | 8,80 | 1.223.053 | 36.897.832 |
| 2018-09-21 | 9,19 | 9,97 | 8,91 | 9,13 | 2.396.947 | 38.319.804 |
| 2018-09-20 | 9,15 | 9,94 | 8,96 | 9,21 | 2.873.581 | 38.627.156 |
| 2018-09-19 | 8,23 | 9,41 | 8,16 | 9,10 | 2.486.373 | 38.187.192 |
| 2018-09-18 | 8,08 | 8,35 | 7,93 | 8,19 | 1.087.040 | 34.362.488 |
| 2018-09-17 | 8,98 | 9,23 | 7,84 | 8,11 | 1.539.284 | 34.004.088 |
| 2018-09-16 | 8,64 | 9,00 | 8,32 | 8,91 | 1.428.850 | 37.362.016 |
| 2018-09-15 | 8,36 | 9,06 | 8,28 | 8,61 | 1.450.790 | 36.121.168 |
| 2018-09-14 | 8,52 | 9,24 | 8,23 | 8,37 | 1.796.842 | 35.111.816 |
| 2018-09-13 | 8,87 | 9,28 | 8,11 | 8,53 | 3.430.237 | 35.769.472 |
| 2018-09-12 | 8,01 | 9,50 | 7,83 | 8,89 | 7.273.620 | 37.313.872 |
| 2018-09-11 | 6,91 | 8,23 | 6,87 | 8,05 | 6.203.621 | 33.791.940 |
| 2018-09-10 | 6,28 | 6,92 | 6,28 | 6,89 | 2.301.021 | 28.666.256 |
| 2018-09-09 | 5,83 | 6,54 | 5,74 | 6,32 | 2.722.784 | 26.195.304 |
| 2018-09-08 | 6,26 | 6,39 | 5,75 | 5,84 | 2.260.588 | 21.756.316 |
| 2018-09-07 | 6,14 | 6,42 | 6,12 | 6,26 | 2.386.007 | 23.311.364 |
| 2018-09-06 | 5,94 | 6,15 | 5,62 | 6,14 | 2.186.451 | 22.867.936 |
| 2018-09-05 | 7,28 | 7,32 | 5,94 | 5,94 | 2.532.372 | 22.140.128 |
| 2018-09-04 | 7,20 | 7,37 | 7,15 | 7,27 | 2.899.720 | 27.106.500 |
| 2018-09-03 | 6,46 | 7,39 | 6,41 | 7,19 | 2.855.432 | 26.794.900 |
| 2018-09-02 | 6,49 | 6,65 | 6,38 | 6,48 | 2.560.363 | 24.154.866 |
| 2018-09-01 | 6,22 | 6,62 | 6,22 | 6,49 | 2.649.555 | 24.191.240 |
| 2018-08-31 | 6,09 | 6,35 | 6,00 | 6,24 | 2.608.487 | 23.241.672 |
| 2018-08-30 | 6,43 | 6,48 | 5,86 | 6,08 | 2.570.240 | 22.673.612 |
| 2018-08-29 | 6,91 | 6,98 | 6,36 | 6,43 | 2.949.742 | 23.970.558 |
| 2018-08-28 | 6,55 | 7,03 | 6,42 | 6,90 | 3.172.989 | 25.732.788 |
| 2018-08-27 | 5,58 | 6,77 | 5,52 | 6,55 | 4.303.972 | 24.427.816 |
| 2018-08-26 | 5,67 | 5,67 | 5,34 | 5,57 | 2.464.589 | 20.750.392 |
| 2018-08-25 | 5,20 | 5,68 | 5,13 | 5,67 | 2.335.677 | 21.131.600 |
| 2018-08-24 | 4,97 | 5,29 | 4,84 | 5,20 | 1.600.426 | 19.367.948 |
| 2018-08-23 | 4,47 | 5,01 | 4,46 | 4,96 | 627.149 | 18.480.396 |
| 2018-08-22 | 4,83 | 5,14 | 4,33 | 4,46 | 707.474 | 16.618.610 |
| 2018-08-21 | 4,56 | 4,89 | 4,56 | 4,83 | 589.369 | 17.997.616 |
| 2018-08-20 | 4,90 | 5,14 | 4,52 | 4,57 | 668.219 | 17.023.516 |
| 2018-08-19 | 4,71 | 4,93 | 4,61 | 4,89 | 721.669 | 18.210.896 |
| 2018-08-18 | 5,24 | 5,31 | 4,58 | 4,70 | 799.232 | 17.508.544 |
| 2018-08-17 | 4,47 | 5,34 | 4,47 | 5,23 | 752.727 | 19.502.096 |
| 2018-08-16 | 4,23 | 4,64 | 4,18 | 4,48 | 704.628 | 16.685.251 |
| 2018-08-15 | 4,07 | 5,18 | 4,06 | 4,24 | 1.026.188 | 15.788.764 |
| 2018-08-14 | 4,44 | 4,50 | 3,57 | 4,03 | 876.499 | 15.027.593 |
| 2018-08-13 | 5,05 | 5,23 | 4,44 | 4,45 | 645.803 | 16.572.305 |
| 2018-08-12 | 4,97 | 5,22 | 4,89 | 5,05 | 511.920 | 18.808.072 |
| 2018-08-11 | 5,46 | 5,47 | 4,93 | 5,03 | 634.985 | 18.741.076 |
| 2018-08-10 | 5,85 | 6,03 | 5,36 | 5,47 | 711.694 | 20.379.512 |
| 2018-08-09 | 5,27 | 5,91 | 5,27 | 5,81 | 663.076 | 21.668.824 |
| 2018-08-08 | 6,00 | 6,08 | 5,19 | 5,29 | 795.861 | 19.722.468 |
| 2018-08-07 | 6,18 | 6,60 | 5,97 | 6,00 | 866.516 | 22.362.760 |
| 2018-08-06 | 6,30 | 6,41 | 6,06 | 6,22 | 726.516 | 23.172.158 |
| 2018-08-05 | 6,08 | 6,36 | 6,00 | 6,30 | 634.950 | 23.470.224 |
| 2018-08-04 | 6,63 | 6,75 | 6,04 | 6,07 | 762.010 | 22.634.128 |
| 2018-08-03 | 6,70 | 7,06 | 6,47 | 6,63 | 781.833 | 24.697.172 |
| 2018-08-02 | 7,30 | 7,42 | 6,68 | 6,70 | 833.800 | 24.960.478 |
| 2018-08-01 | 7,59 | 7,62 | 6,93 | 7,22 | 935.565 | 26.904.016 |
| 2018-07-31 | 7,75 | 7,75 | 6,85 | 7,54 | 996.941 | 28.095.128 |
| 2018-07-30 | 8,27 | 8,31 | 7,38 | 7,75 | 1.053.194 | 28.875.694 |
| 2018-07-29 | 8,63 | 8,66 | 8,24 | 8,25 | 988.031 | 30.752.316 |
| 2018-07-28 | 8,68 | 8,81 | 8,52 | 8,56 | 874.571 | 31.901.580 |
| 2018-07-27 | 8,33 | 8,85 | 8,12 | 8,68 | 1.256.290 | 32.339.776 |
| 2018-07-26 | 8,96 | 9,15 | 8,12 | 8,33 | 1.823.590 | 31.055.638 |
| 2018-07-25 | 9,22 | 9,30 | 8,64 | 8,95 | 2.665.660 | 33.341.684 |
| 2018-07-24 | 8,93 | 9,55 | 8,88 | 9,15 | 2.535.430 | 34.101.088 |
| 2018-07-23 | 9,10 | 9,57 | 8,85 | 8,91 | 2.215.590 | 33.222.984 |
| 2018-07-22 | 9,02 | 9,38 | 8,97 | 9,15 | 2.368.140 | 34.107.352 |
| 2018-07-21 | 8,61 | 9,38 | 8,33 | 9,02 | 2.290.850 | 33.626.744 |
| 2018-07-20 | 9,67 | 9,69 | 8,56 | 8,61 | 2.084.060 | 32.081.770 |
| 2018-07-19 | 9,51 | 9,86 | 9,23 | 9,65 | 2.508.260 | 35.957.548 |
| 2018-07-18 | 10,31 | 10,68 | 9,20 | 9,52 | 3.748.950 | 35.460.840 |
| 2018-07-17 | 8,72 | 10,80 | 8,66 | 10,34 | 4.944.260 | 38.544.604 |
| 2018-07-16 | 7,78 | 8,90 | 7,68 | 8,72 | 2.799.860 | 32.510.388 |
| 2018-07-15 | 7,53 | 7,85 | 7,52 | 7,75 | 2.492.160 | 28.880.800 |
| 2018-07-14 | 7,33 | 7,58 | 7,33 | 7,52 | 2.271.560 | 28.038.512 |
| 2018-07-13 | 7,06 | 7,40 | 7,06 | 7,36 | 2.265.400 | 27.444.796 |
| 2018-07-12 | 7,60 | 7,60 | 6,93 | 7,03 | 1.892.070 | 26.197.072 |
| 2018-07-11 | 7,18 | 7,64 | 7,07 | 7,57 | 2.201.620 | 28.216.390 |
| 2018-07-10 | 8,22 | 8,26 | 7,13 | 7,17 | 2.044.580 | 26.737.790 |
| 2018-07-09 | 8,69 | 8,73 | 8,17 | 8,23 | 2.255.900 | 30.683.966 |
| 2018-07-08 | 8,76 | 9,06 | 8,67 | 8,70 | 2.316.970 | 32.413.380 |
| 2018-07-07 | 8,72 | 8,88 | 8,27 | 8,77 | 2.209.990 | 32.674.328 |
| 2018-07-06 | 8,86 | 8,99 | 8,40 | 8,72 | 1.957.630 | 32.504.052 |
| 2018-07-05 | 9,14 | 9,40 | 8,50 | 8,82 | 2.317.150 | 32.886.754 |
| 2018-07-04 | 8,78 | 9,76 | 8,59 | 9,12 | 1.619.680 | 33.994.728 |
| 2018-07-03 | 9,34 | 10,19 | 8,60 | 8,78 | 2.640.360 | 32.704.516 |
| 2018-07-02 | 8,48 | 9,59 | 8,41 | 9,37 | 2.644.640 | 34.926.200 |
| 2018-07-01 | 8,02 | 8,60 | 7,87 | 8,52 | 2.031.580 | 31.733.988 |
| 2018-06-30 | 7,47 | 8,49 | 7,47 | 7,99 | 2.353.940 | 29.783.388 |
| 2018-06-29 | 7,22 | 7,57 | 7,01 | 7,46 | 2.434.890 | 27.803.128 |
| 2018-06-28 | 8,19 | 8,22 | 7,13 | 7,22 | 2.474.240 | 26.919.358 |
| 2018-06-27 | 8,10 | 8,29 | 7,88 | 8,19 | 1.939.780 | 30.518.684 |
| 2018-06-26 | 8,84 | 9,00 | 8,12 | 8,14 | 1.270.410 | 30.341.772 |
| 2018-06-25 | 8,24 | 8,97 | 8,22 | 8,83 | 2.458.370 | 32.920.072 |
| 2018-06-24 | 8,91 | 8,93 | 7,46 | 8,27 | 2.775.240 | 30.832.180 |
| 2018-06-23 | 9,19 | 9,49 | 8,83 | 8,85 | 2.439.590 | 32.975.936 |
| 2018-06-22 | 11,20 | 11,21 | 9,01 | 9,19 | 3.061.150 | 34.233.428 |
| 2018-06-21 | 11,46 | 11,82 | 11,20 | 11,20 | 3.025.980 | 41.741.808 |
| 2018-06-20 | 11,64 | 11,83 | 11,20 | 11,46 | 3.419.340 | 42.718.224 |
| 2018-06-19 | 11,42 | 12,06 | 11,36 | 11,64 | 3.217.170 | 43.380.104 |
| 2018-06-18 | 10,56 | 11,77 | 10,39 | 11,43 | 3.467.190 | 42.595.616 |
| 2018-06-17 | 11,03 | 11,09 | 10,59 | 10,61 | 2.533.230 | 39.532.200 |
| 2018-06-16 | 10,67 | 11,05 | 10,39 | 10,98 | 3.077.290 | 40.918.936 |
| 2018-06-15 | 11,75 | 12,11 | 10,66 | 10,72 | 3.318.020 | 39.932.456 |
| 2018-06-14 | 10,42 | 12,05 | 10,27 | 11,74 | 5.257.870 | 43.767.688 |
| 2018-06-13 | 11,10 | 11,31 | 10,06 | 10,42 | 3.978.380 | 38.837.904 |
| 2018-06-12 | 12,71 | 12,85 | 10,80 | 11,13 | 4.555.010 | 41.461.556 |
| 2018-06-11 | 12,13 | 12,91 | 11,86 | 12,76 | 5.119.680 | 47.551.860 |
| 2018-06-10 | 14,38 | 15,36 | 11,80 | 12,09 | 7.396.250 | 45.060.880 |
| 2018-06-09 | 15,24 | 15,53 | 14,40 | 14,40 | 6.921.420 | 53.670.116 |
| 2018-06-08 | 16,70 | 16,82 | 15,26 | 15,27 | 9.238.430 | 56.900.492 |
| 2018-06-07 | 17,39 | 17,48 | 16,36 | 16,68 | 10.813.600 | 62.166.804 |
| 2018-06-06 | 16,84 | 17,93 | 16,13 | 17,26 | 11.681.600 | 64.333.928 |
| 2018-06-05 | 15,47 | 17,04 | 14,62 | 16,75 | 8.585.940 | 62.427.308 |
| 2018-06-04 | 16,43 | 16,50 | 15,09 | 15,45 | 8.449.890 | 57.589.944 |
| 2018-06-03 | 16,79 | 17,58 | 16,25 | 16,60 | 9.956.640 | 61.850.400 |
| 2018-06-02 | 16,68 | 18,11 | 16,38 | 16,79 | 12.386.400 | 62.577.868 |
| 2018-06-01 | 14,75 | 17,94 | 14,46 | 16,54 | 14.440.800 | 61.644.684 |
| 2018-05-31 | 13,44 | 15,38 | 13,02 | 14,81 | 7.686.930 | 55.187.288 |
| 2018-05-30 | 13,29 | 13,79 | 12,41 | 13,37 | 4.696.700 | 49.831.532 |
| 2018-05-29 | 11,54 | 13,86 | 11,44 | 13,20 | 4.878.580 | 49.205.432 |
| 2018-05-28 | 13,09 | 13,16 | 11,36 | 11,56 | 3.937.100 | 43.074.504 |
| 2018-05-27 | 13,34 | 13,38 | 12,77 | 13,05 | 4.319.140 | 48.629.272 |
| 2018-05-26 | 13,91 | 14,23 | 13,22 | 13,35 | 5.179.380 | 49.742.088 |
| 2018-05-25 | 14,84 | 14,93 | 13,69 | 13,91 | 5.049.230 | 51.851.820 |
| 2018-05-24 | 13,94 | 14,84 | 13,23 | 14,81 | 5.629.280 | 55.195.116 |
| 2018-05-23 | 15,75 | 15,93 | 13,45 | 13,97 | 5.110.050 | 52.045.984 |
| 2018-05-22 | 18,05 | 18,07 | 15,61 | 15,77 | 6.847.560 | 58.788.852 |
| 2018-05-21 | 18,59 | 18,90 | 17,68 | 18,02 | 7.456.870 | 67.155.104 |
| 2018-05-20 | 18,19 | 19,10 | 17,91 | 18,56 | 9.193.590 | 69.161.600 |
| 2018-05-19 | 17,51 | 19,92 | 16,92 | 18,23 | 12.367.400 | 67.943.688 |
| 2018-05-18 | 16,16 | 17,50 | 15,63 | 17,50 | 7.228.210 | 65.230.964 |
| 2018-05-17 | 17,28 | 17,89 | 16,03 | 16,16 | 7.506.000 | 60.226.644 |
| 2018-05-16 | 18,32 | 18,35 | 16,75 | 17,26 | 6.652.680 | 64.342.872 |
| 2018-05-15 | 19,26 | 20,00 | 18,05 | 18,37 | 6.836.210 | 68.474.384 |
| 2018-05-14 | 19,42 | 20,37 | 18,00 | 19,29 | 8.721.740 | 71.899.296 |
| 2018-05-13 | 18,12 | 19,71 | 17,77 | 19,43 | 8.147.660 | 72.399.800 |
| 2018-05-12 | 17,31 | 18,43 | 16,17 | 18,13 | 6.212.790 | 67.575.112 |
| 2018-05-11 | 19,60 | 19,60 | 17,09 | 17,36 | 7.150.540 | 64.699.152 |
| 2018-05-10 | 20,88 | 21,67 | 19,46 | 19,59 | 8.082.220 | 72.989.376 |
| 2018-05-09 | 21,19 | 21,23 | 20,13 | 20,87 | 8.516.870 | 77.792.080 |
| 2018-05-08 | 22,21 | 22,72 | 20,90 | 21,32 | 7.823.050 | 79.452.736 |
| 2018-05-07 | 23,33 | 23,44 | 21,37 | 22,18 | 8.919.930 | 82.675.656 |
| 2018-05-06 | 23,73 | 24,30 | 22,45 | 23,30 | 9.538.440 | 86.831.384 |
| 2018-05-05 | 24,64 | 25,06 | 23,60 | 23,69 | 8.362.950 | 88.289.304 |
| 2018-05-04 | 25,24 | 25,57 | 24,04 | 24,63 | 11.404.400 | 91.805.520 |
| 2018-05-03 | 25,62 | 26,60 | 24,78 | 25,02 | 16.568.900 | 93.249.280 |
| 2018-05-02 | 22,54 | 25,93 | 22,42 | 25,77 | 29.511.100 | 96.022.744 |
| 2018-05-01 | 22,49 | 22,68 | 20,87 | 22,58 | 10.464.900 | 84.163.384 |
| 2018-04-30 | 23,88 | 24,06 | 22,17 | 22,39 | 10.973.900 | 83.437.408 |
| 2018-04-29 | 21,96 | 24,12 | 21,58 | 23,86 | 13.419.400 | 88.923.232 |
| 2018-04-28 | 20,64 | 22,33 | 20,62 | 21,97 | 9.759.390 | 81.879.240 |
| 2018-04-27 | 22,22 | 22,28 | 20,71 | 20,71 | 9.584.970 | 77.168.216 |
| 2018-04-26 | 20,28 | 22,15 | 19,93 | 22,14 | 10.480.800 | 82.523.600 |
| 2018-04-25 | 24,74 | 24,74 | 19,70 | 20,07 | 10.774.400 | 74.784.192 |
| 2018-04-24 | 23,15 | 25,02 | 23,15 | 24,96 | 13.736.300 | 93.035.728 |
| 2018-04-23 | 22,18 | 23,85 | 22,18 | 23,16 | 11.083.900 | 86.313.736 |
| 2018-04-22 | 22,36 | 23,20 | 21,91 | 22,24 | 9.977.230 | 82.886.592 |
| 2018-04-21 | 23,85 | 23,96 | 21,45 | 22,34 | 10.695.400 | 83.256.288 |
| 2018-04-20 | 21,65 | 23,87 | 21,17 | 23,75 | 12.983.900 | 88.510.304 |
| 2018-04-19 | 20,93 | 21,67 | 20,40 | 21,64 | 12.690.900 | 80.649.776 |
| 2018-04-18 | 19,27 | 20,91 | 19,19 | 20,82 | 11.054.700 | 77.577.792 |
| 2018-04-17 | 19,50 | 20,41 | 19,08 | 19,19 | 8.656.730 | 71.505.000 |
| 2018-04-16 | 20,24 | 20,28 | 18,81 | 19,52 | 10.103.800 | 72.757.568 |
| 2018-04-15 | 19,03 | 20,22 | 19,03 | 20,22 | 7.937.670 | 75.351.040 |
| 2018-04-14 | 18,86 | 19,66 | 18,69 | 19,01 | 8.237.250 | 70.840.144 |
| 2018-04-13 | 18,77 | 20,13 | 18,13 | 18,78 | 9.742.970 | 69.984.848 |
| 2018-04-12 | 17,38 | 18,82 | 16,78 | 18,75 | 9.682.070 | 69.862.608 |
| 2018-04-11 | 16,89 | 17,42 | 16,84 | 17,42 | 9.273.040 | 64.913.440 |
| 2018-04-10 | 16,74 | 16,99 | 16,31 | 16,98 | 8.529.100 | 63.262.480 |
| 2018-04-09 | 17,63 | 18,51 | 16,48 | 16,73 | 7.562.860 | 62.351.280 |
| 2018-04-08 | 16,95 | 18,07 | 16,85 | 17,61 | 6.853.550 | 65.632.712 |
| 2018-04-07 | 16,47 | 17,54 | 16,31 | 16,95 | 7.304.100 | 63.157.756 |
| 2018-04-06 | 16,96 | 17,56 | 16,22 | 16,46 | 7.690.010 | 61.347.656 |
| 2018-04-05 | 17,79 | 17,88 | 16,29 | 17,03 | 7.359.170 | 63.455.528 |
| 2018-04-04 | 20,49 | 20,59 | 16,70 | 17,80 | 10.413.200 | 66.345.644 |
| 2018-04-03 | 20,04 | 21,13 | 19,74 | 20,52 | 10.866.900 | 76.487.336 |
| 2018-04-02 | 19,78 | 20,87 | 19,70 | 20,04 | 9.269.140 | 74.688.416 |
| 2018-04-01 | 21,64 | 22,39 | 18,60 | 19,65 | 11.039.000 | 73.232.736 |
| 2018-03-31 | 21,44 | 25,12 | 21,15 | 21,62 | 15.931.500 | 80.587.536 |
| 2018-03-30 | 21,13 | 21,93 | 19,43 | 21,54 | 9.523.410 | 80.261.816 |
| 2018-03-29 | 26,08 | 26,21 | 20,81 | 21,39 | 10.689.600 | 79.704.664 |
| 2018-03-28 | 23,29 | 26,12 | 22,95 | 26,00 | 12.239.100 | 96.882.888 |
| 2018-03-27 | 24,60 | 24,82 | 22,52 | 23,29 | 8.804.390 | 86.779.208 |
| 2018-03-26 | 26,05 | 27,54 | 23,07 | 24,69 | 12.262.200 | 92.026.888 |
| 2018-03-25 | 24,72 | 26,90 | 24,57 | 25,98 | 10.393.900 | 96.814.312 |
| 2018-03-23 | 24,52 | 28,28 | 22,81 | 26,39 | 16.826.000 | 98.350.120 |
| 2018-03-22 | 25,88 | 26,66 | 23,63 | 24,72 | 9.172.570 | 92.107.392 |
| 2018-03-21 | 26,78 | 27,72 | 25,24 | 25,91 | 11.851.800 | 96.557.536 |
| 2018-03-20 | 26,56 | 27,17 | 24,88 | 26,74 | 11.807.300 | 99.640.336 |
| 2018-03-19 | 25,19 | 27,37 | 24,36 | 26,40 | 12.252.400 | 98.374.720 |
| 2018-03-18 | 23,81 | 26,19 | 19,36 | 24,73 | 11.671.400 | 92.175.216 |
| 2018-03-17 | 25,58 | 27,60 | 23,67 | 23,89 | 15.646.100 | 89.047.328 |
| 2018-03-16 | 23,00 | 28,42 | 21,14 | 25,93 | 16.069.700 | 96.642.512 |
| 2018-03-15 | 23,41 | 25,74 | 20,48 | 22,91 | 12.191.700 | 85.382.040 |
| 2018-03-14 | 29,96 | 30,05 | 22,59 | 23,26 | 13.726.200 | 86.678.216 |
| 2018-03-13 | 31,77 | 33,07 | 27,45 | 29,96 | 13.232.100 | 111.652.496 |
| 2018-03-12 | 31,11 | 35,26 | 29,99 | 32,14 | 6.463.750 | 119.778.736 |
| 2018-03-11 | 32,49 | 36,62 | 30,81 | 34,72 | 5.593.960 | 129.389.360 |
| 2018-03-10 | 34,57 | 38,43 | 31,33 | 32,87 | 7.573.660 | 122.494.072 |
| 2018-03-09 | 31,86 | 39,46 | 28,64 | 34,47 | 18.947.800 | 128.452.072 |
| 2018-03-08 | 38,13 | 39,96 | 34,40 | 38,75 | 22.259.900 | 144.403.072 |
| 2018-03-07 | 35,29 | 38,73 | 31,27 | 36,40 | 17.617.000 | 135.650.352 |
| 2018-03-06 | 34,21 | 36,23 | 31,93 | 35,43 | 7.615.890 | 132.048.792 |
| 2018-03-05 | 36,53 | 37,22 | 33,86 | 34,25 | 6.500.940 | 127.635.536 |
| 2018-03-04 | 38,03 | 39,26 | 34,54 | 36,59 | 16.207.000 | 136.355.840 |
| 2018-03-03 | 34,22 | 39,77 | 33,70 | 37,86 | 20.691.300 | 141.081.392 |
| 2018-03-02 | 29,91 | 36,58 | 29,49 | 34,42 | 13.205.400 | 128.289.216 |
| 2018-03-01 | 26,18 | 31,24 | 25,99 | 29,83 | 11.500.500 | 111.172.856 |
| 2018-02-28 | 26,49 | 28,23 | 24,61 | 26,19 | 4.561.150 | 97.586.504 |
| 2018-02-27 | 26,12 | 29,19 | 25,55 | 26,55 | 7.880.070 | 98.931.496 |
| 2018-02-26 | 21,66 | 27,24 | 20,96 | 25,78 | 9.014.190 | 96.061.136 |
| 2018-02-25 | 21,74 | 22,02 | 20,60 | 21,58 | 1.312.920 | 80.420.208 |
| 2018-02-24 | 22,98 | 23,75 | 20,24 | 21,70 | 1.786.690 | 80.869.280 |
| 2018-02-23 | 22,45 | 24,70 | 21,53 | 23,04 | 3.080.580 | 85.876.584 |
| 2018-02-22 | 23,66 | 25,89 | 21,96 | 22,58 | 3.951.800 | 84.169.344 |
| 2018-02-21 | 22,90 | 25,48 | 21,90 | 24,00 | 5.534.150 | 89.428.952 |
| 2018-02-20 | 28,19 | 28,41 | 22,91 | 23,02 | 5.954.680 | 85.782.672 |
| 2018-02-19 | 26,59 | 30,50 | 25,72 | 28,18 | 11.864.200 | 105.016.960 |
| 2018-02-18 | 30,15 | 34,02 | 24,37 | 26,90 | 59.437.900 | 100.245.936 |
| 2018-02-17 | 20,84 | 30,95 | 20,54 | 30,95 | 18.899.500 | 115.343.120 |
| 2018-02-16 | 18,98 | 21,57 | 18,54 | 20,92 | 4.303.860 | 77.951.960 |
| 2018-02-15 | 17,17 | 19,34 | 16,93 | 19,07 | 3.256.560 | 71.087.600 |
| 2018-02-14 | 14,88 | 17,11 | 14,88 | 17,11 | 982.206 | 63.750.688 |
| 2018-02-13 | 16,11 | 16,36 | 14,80 | 14,93 | 1.301.880 | 55.623.696 |
| 2018-02-12 | 13,76 | 16,48 | 13,76 | 16,19 | 1.391.730 | 60.336.956 |
| 2018-02-11 | 14,52 | 14,64 | 12,90 | 13,69 | 886.702 | 51.012.920 |
| 2018-02-10 | 16,53 | 17,08 | 13,65 | 14,54 | 1.196.280 | 54.201.556 |
| 2018-02-09 | 14,06 | 16,41 | 13,31 | 16,12 | 58.201 | 60.062.664 |
| 2018-02-08 | 12,66 | 14,56 | 12,66 | 14,02 | 1.662.780 | 52.247.976 |
| 2018-02-07 | 12,73 | 15,50 | 11,95 | 12,73 | 1.526.740 | 47.439.312 |
| 2018-02-06 | 10,79 | 13,45 | 8,37 | 12,83 | 1.585.430 | 47.820.560 |
| 2018-02-05 | 13,86 | 14,20 | 9,40 | 10,78 | 1.000.410 | 40.169.108 |
| 2018-02-04 | 17,13 | 17,13 | 12,95 | 14,00 | 1.777.300 | 52.164.496 |
| 2018-02-03 | 15,67 | 18,00 | 14,98 | 17,09 | 1.405.320 | 63.708.576 |
| 2018-02-02 | 16,16 | 16,52 | 11,78 | 15,64 | 1.576.660 | 58.301.016 |
| 2018-02-01 | 18,90 | 19,56 | 14,51 | 16,47 | 2.378.490 | 61.367.784 |
| 2018-01-31 | 19,19 | 19,77 | 18,07 | 18,88 | 1.637.790 | 70.350.816 |
| 2018-01-30 | 19,66 | 22,10 | 17,60 | 19,15 | 2.540.900 | 71.382.392 |
| 2018-01-29 | 24,68 | 25,36 | 21,49 | 21,87 | 4.331.250 | 81.489.048 |
| 2018-01-28 | 21,37 | 30,52 | 21,37 | 24,99 | 41.187.500 | 93.118.464 |
| 2018-01-27 | 17,50 | 22,44 | 17,15 | 21,21 | 4.844.500 | 79.031.608 |
| 2018-01-26 | 17,96 | 18,69 | 16,21 | 17,59 | 1.220.450 | 65.552.584 |
| 2018-01-25 | 19,43 | 19,57 | 17,70 | 17,98 | 915.335 | 67.014.976 |
| 2018-01-24 | 17,99 | 20,05 | 17,51 | 19,08 | 1.511.740 | 71.107.352 |
| Market | Last Price | Last Volume | Last Volume Total | Volume 24H | Volume 24H Total |
|---|
