LUX
$0,58 USD (-2,24%)
0,00015276 BTC
Market Cap | $1 880 000 USD / 68 BTC |
Volume (24h) | $10 056 USD / 0 BTC |
Circulating Supply | 6 245 876 LUX |
Max Supply | 60 000 000 LUX |
Date | Open | High | Low | Close | Volume | Market Cap |
---|---|---|---|---|---|---|
2018-12-27 | 0,60 | 0,62 | 0,55 | 0,58 | 10.056 | 1.880.000 |
2018-12-26 | 0,61 | 0,62 | 0,57 | 0,60 | 15.200 | 1.959.257 |
2018-12-25 | 0,65 | 0,65 | 0,59 | 0,61 | 11.893 | 1.975.607 |
2018-12-24 | 0,65 | 0,70 | 0,65 | 0,65 | 5.946 | 2.105.599 |
2018-12-23 | 0,69 | 0,69 | 0,63 | 0,65 | 6.494 | 2.089.632 |
2018-12-22 | 0,65 | 0,73 | 0,60 | 0,68 | 91.172 | 2.194.039 |
2018-12-21 | 0,64 | 0,69 | 0,63 | 0,65 | 32.126 | 2.080.013 |
2018-12-20 | 0,60 | 0,66 | 0,57 | 0,64 | 16.953 | 2.055.342 |
2018-12-19 | 0,61 | 0,65 | 0,59 | 0,60 | 16.800 | 1.918.341 |
2018-12-18 | 0,60 | 0,63 | 0,53 | 0,61 | 34.357 | 1.933.194 |
2018-12-17 | 0,56 | 0,61 | 0,52 | 0,60 | 33.054 | 1.915.926 |
2018-12-16 | 0,51 | 0,66 | 0,51 | 0,56 | 33.145 | 1.778.780 |
2018-12-15 | 0,52 | 0,53 | 0,48 | 0,51 | 12.565 | 1.602.177 |
2018-12-14 | 0,56 | 0,57 | 0,50 | 0,52 | 23.927 | 1.649.314 |
2018-12-13 | 0,65 | 0,65 | 0,55 | 0,56 | 12.222 | 1.771.875 |
2018-12-12 | 0,67 | 0,67 | 0,62 | 0,65 | 9.372 | 2.042.080 |
2018-12-11 | 0,67 | 0,69 | 0,64 | 0,67 | 6.104 | 2.089.943 |
2018-12-10 | 0,71 | 0,72 | 0,65 | 0,67 | 18.292 | 2.091.242 |
2018-12-09 | 0,68 | 0,73 | 0,68 | 0,71 | 16.725 | 2.205.374 |
2018-12-08 | 0,66 | 0,71 | 0,64 | 0,68 | 12.081 | 2.112.317 |
2018-12-07 | 0,74 | 0,75 | 0,62 | 0,66 | 27.601 | 2.058.550 |
2018-12-06 | 0,79 | 0,82 | 0,73 | 0,74 | 16.740 | 2.299.275 |
2018-12-05 | 0,84 | 0,84 | 0,75 | 0,79 | 15.124 | 2.432.281 |
2018-12-04 | 0,85 | 0,90 | 0,79 | 0,84 | 10.713 | 2.593.252 |
2018-12-03 | 0,93 | 0,94 | 0,82 | 0,85 | 31.771 | 2.619.342 |
2018-12-02 | 0,95 | 1,00 | 0,88 | 0,92 | 20.596 | 2.832.367 |
2018-12-01 | 0,95 | 0,99 | 0,88 | 0,95 | 10.682 | 2.897.314 |
2018-11-30 | 1,03 | 1,07 | 0,93 | 0,95 | 27.469 | 2.904.385 |
2018-11-29 | 1,10 | 1,12 | 1,01 | 1,03 | 14.877 | 3.119.214 |
2018-11-28 | 0,96 | 1,15 | 0,96 | 1,10 | 26.462 | 3.324.490 |
2018-11-27 | 1,01 | 1,04 | 0,92 | 0,96 | 37.902 | 2.905.258 |
2018-11-26 | 1,10 | 1,13 | 0,95 | 1,01 | 23.706 | 3.033.305 |
2018-11-25 | 1,05 | 1,15 | 0,97 | 1,10 | 28.727 | 3.319.306 |
2018-11-24 | 1,12 | 1,18 | 1,02 | 1,05 | 15.010 | 3.140.933 |
2018-11-23 | 1,14 | 1,17 | 1,04 | 1,12 | 34.094 | 3.357.263 |
2018-11-22 | 1,20 | 1,31 | 1,13 | 1,14 | 85.826 | 3.413.870 |
2018-11-21 | 1,06 | 1,23 | 1,02 | 1,19 | 71.607 | 3.556.147 |
2018-11-20 | 1,18 | 1,19 | 1,01 | 1,05 | 19.160 | 3.114.448 |
2018-11-19 | 1,35 | 1,35 | 1,13 | 1,18 | 16.237 | 3.491.913 |
2018-11-15 | 1,19 | 1,33 | 1,19 | 1,33 | 53.911 | 3.907.777 |
2018-11-13 | 1,47 | 1,64 | 1,40 | 1,62 | 75.470 | 4.731.471 |
2018-11-12 | 1,61 | 1,65 | 1,40 | 1,48 | 38.001 | 4.317.528 |
2018-11-11 | 1,77 | 1,80 | 1,60 | 1,61 | 15.439 | 4.666.281 |
2018-11-10 | 1,68 | 1,92 | 1,63 | 1,77 | 58.458 | 5.135.339 |
2018-11-09 | 1,71 | 1,74 | 1,67 | 1,68 | 38.014 | 4.851.358 |
2018-11-08 | 1,81 | 1,82 | 1,69 | 1,71 | 31.095 | 4.927.805 |
2018-11-07 | 1,72 | 1,81 | 1,70 | 1,78 | 77.788 | 5.122.337 |
2018-11-06 | 1,68 | 1,93 | 1,64 | 1,72 | 502.538 | 4.946.045 |
2018-11-05 | 1,77 | 1,83 | 1,65 | 1,70 | 54.414 | 4.852.273 |
2018-11-04 | 1,81 | 1,92 | 1,75 | 1,77 | 30.102 | 5.053.320 |
2018-11-03 | 1,78 | 1,85 | 1,77 | 1,81 | 11.274 | 5.164.484 |
2018-11-02 | 1,74 | 1,86 | 1,69 | 1,78 | 32.461 | 5.041.309 |
2018-11-01 | 1,76 | 1,84 | 1,72 | 1,74 | 17.575 | 4.917.159 |
2018-10-31 | 1,85 | 1,98 | 1,76 | 1,76 | 28.601 | 4.977.784 |
2018-10-30 | 1,91 | 2,02 | 1,83 | 1,85 | 22.535 | 5.223.517 |
2018-10-29 | 2,06 | 2,18 | 1,77 | 1,92 | 159.444 | 5.387.240 |
2018-10-28 | 2,08 | 2,19 | 1,88 | 2,08 | 60.916 | 5.817.592 |
2018-10-27 | 2,23 | 2,32 | 2,07 | 2,08 | 54.852 | 5.824.595 |
2018-10-26 | 2,29 | 2,36 | 2,19 | 2,23 | 30.476 | 6.222.688 |
2018-10-25 | 2,14 | 2,41 | 2,07 | 2,28 | 59.149 | 6.342.431 |
2018-10-24 | 2,14 | 2,32 | 2,07 | 2,14 | 71.046 | 5.921.858 |
2018-10-23 | 2,46 | 2,51 | 2,12 | 2,14 | 126.408 | 5.930.451 |
2018-10-22 | 2,00 | 2,51 | 1,92 | 2,44 | 247.889 | 6.730.511 |
2018-10-21 | 1,93 | 2,08 | 1,89 | 2,04 | 164.383 | 5.619.619 |
2018-10-20 | 1,71 | 2,07 | 1,68 | 1,93 | 306.305 | 5.303.261 |
2018-10-19 | 1,71 | 1,78 | 1,66 | 1,72 | 28.190 | 4.696.148 |
2018-10-18 | 1,71 | 1,88 | 1,70 | 1,71 | 47.994 | 4.653.394 |
2018-10-17 | 1,81 | 1,82 | 1,67 | 1,70 | 57.515 | 4.638.124 |
2018-10-16 | 1,78 | 1,95 | 1,73 | 1,80 | 188.130 | 4.884.847 |
2018-10-15 | 1,46 | 2,03 | 1,46 | 1,87 | 199.411 | 5.057.967 |
2018-10-14 | 1,51 | 1,52 | 1,44 | 1,46 | 11.233 | 3.947.896 |
2018-10-13 | 1,52 | 1,56 | 1,42 | 1,51 | 21.868 | 4.055.114 |
2018-10-12 | 1,47 | 1,60 | 1,37 | 1,52 | 82.673 | 4.068.418 |
2018-10-11 | 1,64 | 1,64 | 1,33 | 1,47 | 86.046 | 3.925.421 |
2018-10-10 | 1,30 | 1,67 | 1,28 | 1,65 | 274.045 | 4.395.496 |
2018-10-09 | 1,38 | 1,38 | 1,26 | 1,30 | 61.708 | 3.470.605 |
2018-10-08 | 1,39 | 1,39 | 1,32 | 1,38 | 13.161 | 3.664.298 |
2018-10-07 | 1,38 | 1,39 | 1,28 | 1,39 | 22.261 | 3.667.353 |
2018-10-06 | 1,41 | 1,42 | 1,32 | 1,38 | 11.567 | 3.639.982 |
2018-10-05 | 1,41 | 1,44 | 1,35 | 1,40 | 12.017 | 3.692.514 |
2018-10-04 | 1,19 | 1,45 | 1,19 | 1,41 | 45.706 | 3.695.228 |
2018-10-03 | 1,33 | 1,34 | 1,15 | 1,20 | 59.917 | 3.127.397 |
2018-10-02 | 1,38 | 1,41 | 1,24 | 1,32 | 47.685 | 3.453.774 |
2018-10-01 | 1,45 | 1,52 | 1,34 | 1,41 | 11.230 | 3.674.818 |
2018-09-30 | 1,38 | 1,46 | 1,32 | 1,46 | 15.642 | 3.776.743 |
2018-09-29 | 1,42 | 1,42 | 1,25 | 1,38 | 18.602 | 3.579.646 |
2018-09-28 | 1,60 | 1,61 | 1,41 | 1,42 | 30.550 | 3.665.727 |
2018-09-27 | 1,51 | 1,71 | 1,07 | 1,60 | 94.397 | 4.112.927 |
2018-09-26 | 1,52 | 1,60 | 1,50 | 1,51 | 17.824 | 3.873.974 |
2018-09-25 | 1,62 | 1,65 | 1,49 | 1,52 | 38.706 | 3.894.059 |
2018-09-24 | 1,75 | 1,80 | 1,61 | 1,61 | 26.485 | 4.118.033 |
2018-09-23 | 1,68 | 1,86 | 1,63 | 1,75 | 24.815 | 4.443.920 |
2018-09-22 | 1,85 | 1,86 | 1,61 | 1,68 | 25.053 | 4.265.044 |
2018-09-21 | 1,66 | 1,85 | 1,58 | 1,84 | 42.390 | 4.642.726 |
2018-09-20 | 1,76 | 1,79 | 1,54 | 1,66 | 21.900 | 4.171.963 |
2018-09-19 | 1,82 | 1,83 | 1,68 | 1,75 | 21.756 | 4.406.507 |
2018-09-18 | 1,81 | 1,90 | 1,76 | 1,82 | 15.666 | 4.551.758 |
2018-09-17 | 1,93 | 1,96 | 1,81 | 1,81 | 15.870 | 4.533.781 |
2018-09-16 | 1,93 | 1,96 | 1,90 | 1,93 | 7.920 | 4.800.092 |
2018-09-15 | 1,99 | 2,01 | 1,92 | 1,92 | 12.413 | 4.779.724 |
2018-09-14 | 2,02 | 2,06 | 1,97 | 1,99 | 13.900 | 4.923.233 |
2018-09-13 | 2,02 | 2,07 | 1,95 | 2,02 | 37.801 | 4.976.312 |
2018-09-12 | 1,99 | 2,02 | 1,93 | 1,97 | 27.783 | 4.841.972 |
2018-09-11 | 1,99 | 2,07 | 1,95 | 1,99 | 20.140 | 4.875.929 |
2018-09-10 | 2,02 | 2,08 | 1,98 | 1,99 | 15.698 | 4.866.228 |
2018-09-09 | 2,05 | 2,13 | 1,99 | 2,02 | 14.346 | 4.930.737 |
2018-09-08 | 2,08 | 2,34 | 2,03 | 2,04 | 41.254 | 4.956.014 |
2018-09-07 | 2,10 | 2,19 | 1,92 | 2,08 | 43.610 | 5.036.693 |
2018-09-06 | 2,23 | 2,23 | 2,08 | 2,10 | 22.457 | 5.073.354 |
2018-09-05 | 2,73 | 2,91 | 2,22 | 2,22 | 49.991 | 5.357.418 |
2018-09-04 | 2,56 | 2,93 | 2,52 | 2,73 | 83.504 | 6.550.911 |
2018-09-03 | 2,39 | 2,62 | 2,36 | 2,56 | 59.560 | 6.126.056 |
2018-09-02 | 2,31 | 2,44 | 2,29 | 2,39 | 20.042 | 5.699.075 |
2018-09-01 | 2,26 | 2,37 | 2,25 | 2,31 | 23.218 | 5.494.645 |
2018-08-31 | 2,25 | 2,32 | 2,23 | 2,26 | 25.602 | 5.367.835 |
2018-08-30 | 2,39 | 2,41 | 2,14 | 2,25 | 51.592 | 5.318.324 |
2018-08-29 | 2,39 | 2,50 | 2,05 | 2,39 | 108.534 | 5.634.868 |
2018-08-28 | 2,00 | 2,46 | 1,95 | 2,39 | 83.566 | 5.622.108 |
2018-08-27 | 1,94 | 2,01 | 1,93 | 2,01 | 13.648 | 4.702.609 |
2018-08-26 | 1,99 | 2,02 | 1,92 | 1,94 | 11.162 | 4.537.037 |
2018-08-25 | 2,06 | 2,08 | 1,93 | 1,99 | 21.492 | 4.636.531 |
2018-08-24 | 1,97 | 2,06 | 1,89 | 2,06 | 28.726 | 4.769.023 |
2018-08-23 | 1,93 | 2,02 | 1,87 | 1,97 | 19.579 | 4.563.512 |
2018-08-22 | 2,23 | 2,35 | 1,90 | 1,93 | 52.792 | 4.448.781 |
2018-08-21 | 2,16 | 2,25 | 2,13 | 2,23 | 36.090 | 5.126.102 |
2018-08-20 | 2,35 | 2,38 | 2,16 | 2,17 | 32.714 | 4.961.280 |
2018-08-19 | 2,46 | 2,60 | 2,15 | 2,35 | 64.929 | 5.373.370 |
2018-08-18 | 2,59 | 2,63 | 2,43 | 2,46 | 28.690 | 5.604.490 |
2018-08-17 | 2,58 | 2,92 | 2,53 | 2,59 | 75.324 | 5.867.251 |
2018-08-16 | 2,56 | 2,60 | 2,44 | 2,58 | 32.542 | 5.837.429 |
2018-08-15 | 2,39 | 2,67 | 2,38 | 2,56 | 28.116 | 5.763.485 |
2018-08-14 | 2,89 | 2,99 | 2,27 | 2,40 | 130.437 | 5.386.984 |
2018-08-13 | 2,18 | 3,10 | 2,08 | 2,89 | 307.849 | 6.470.922 |
2018-08-12 | 2,18 | 2,32 | 2,16 | 2,18 | 22.107 | 4.860.904 |
2018-08-11 | 2,10 | 2,31 | 2,06 | 2,19 | 42.726 | 4.864.079 |
2018-08-10 | 2,40 | 2,42 | 2,02 | 2,10 | 23.965 | 4.657.295 |
2018-08-09 | 2,23 | 2,45 | 2,19 | 2,40 | 34.360 | 5.301.582 |
2018-08-08 | 2,56 | 2,71 | 2,23 | 2,23 | 31.785 | 4.916.880 |
2018-08-07 | 2,54 | 2,94 | 2,46 | 2,56 | 40.287 | 5.612.643 |
2018-08-06 | 2,84 | 2,84 | 2,35 | 2,54 | 85.141 | 5.529.935 |
2018-08-05 | 2,63 | 3,23 | 2,59 | 2,84 | 129.633 | 6.181.654 |
2018-08-04 | 2,55 | 2,82 | 2,50 | 2,60 | 51.691 | 5.654.601 |
2018-08-03 | 2,40 | 10,99 | 2,32 | 2,54 | 27.176 | 5.507.303 |
2018-08-02 | 2,62 | 2,66 | 2,40 | 2,40 | 24.287 | 5.185.474 |
2018-08-01 | 2,86 | 2,87 | 2,42 | 2,62 | 45.444 | 5.634.194 |
2018-07-31 | 3,16 | 3,16 | 2,71 | 2,85 | 134.385 | 6.111.430 |
2018-07-30 | 3,29 | 3,35 | 3,07 | 3,16 | 28.903 | 6.745.280 |
2018-07-29 | 3,25 | 3,36 | 3,05 | 3,28 | 52.608 | 6.985.853 |
2018-07-28 | 3,10 | 3,61 | 3,02 | 3,24 | 56.230 | 6.871.308 |
2018-07-27 | 3,09 | 3,23 | 2,87 | 3,10 | 129.909 | 6.549.685 |
2018-07-26 | 3,11 | 3,37 | 2,95 | 3,09 | 64.106 | 6.515.184 |
2018-07-25 | 3,50 | 3,70 | 3,00 | 3,11 | 74.236 | 6.531.326 |
2018-07-24 | 3,38 | 4,08 | 3,16 | 3,49 | 172.662 | 7.301.777 |
2018-07-23 | 3,54 | 3,59 | 3,01 | 3,38 | 127.582 | 7.046.970 |
2018-07-22 | 4,04 | 4,14 | 3,36 | 3,59 | 101.155 | 7.452.485 |
2018-07-21 | 3,87 | 4,10 | 3,78 | 4,04 | 60.389 | 8.363.526 |
2018-07-20 | 4,21 | 4,35 | 3,70 | 3,87 | 77.300 | 7.981.470 |
2018-07-19 | 4,29 | 4,83 | 3,86 | 4,21 | 132.655 | 8.646.084 |
2018-07-18 | 4,55 | 4,79 | 4,26 | 4,41 | 69.429 | 9.026.307 |
2018-07-17 | 4,20 | 4,64 | 4,09 | 4,56 | 49.734 | 9.286.595 |
2018-07-16 | 4,23 | 4,39 | 4,07 | 4,20 | 51.836 | 8.538.577 |
2018-07-15 | 4,41 | 4,49 | 4,22 | 4,23 | 35.543 | 8.556.652 |
2018-07-14 | 4,50 | 4,56 | 4,38 | 4,41 | 22.262 | 8.889.751 |
2018-07-13 | 4,59 | 4,75 | 4,44 | 4,50 | 41.694 | 9.042.669 |
2018-07-12 | 4,65 | 4,69 | 4,42 | 4,60 | 42.227 | 9.202.647 |
2018-07-11 | 4,74 | 4,82 | 4,57 | 4,65 | 44.532 | 9.274.115 |
2018-07-10 | 4,80 | 5,17 | 4,48 | 4,74 | 273.506 | 9.421.480 |
2018-07-09 | 4,77 | 5,03 | 4,64 | 4,81 | 35.520 | 9.509.885 |
2018-07-08 | 4,85 | 5,10 | 4,50 | 4,71 | 91.758 | 9.288.244 |
2018-07-07 | 4,98 | 5,04 | 4,57 | 4,86 | 56.493 | 9.547.597 |
2018-07-06 | 4,98 | 5,09 | 4,71 | 4,98 | 58.303 | 9.754.838 |
2018-07-05 | 5,29 | 5,71 | 4,96 | 4,98 | 84.720 | 9.713.042 |
2018-07-04 | 5,11 | 5,49 | 4,93 | 5,27 | 69.412 | 10.241.663 |
2018-07-03 | 5,26 | 5,89 | 4,97 | 5,11 | 88.215 | 9.895.102 |
2018-07-02 | 5,53 | 5,55 | 4,98 | 5,29 | 113.045 | 10.187.626 |
2018-07-01 | 5,63 | 5,70 | 5,43 | 5,53 | 18.331 | 10.615.543 |
2018-06-30 | 5,84 | 5,87 | 5,53 | 5,64 | 37.479 | 10.777.830 |
2018-06-29 | 4,82 | 5,93 | 4,71 | 5,60 | 114.812 | 10.663.404 |
2018-06-28 | 5,07 | 5,10 | 4,79 | 4,82 | 18.663 | 9.149.040 |
2018-06-27 | 5,23 | 5,26 | 5,01 | 5,07 | 12.245 | 9.651.291 |
2018-06-26 | 5,36 | 5,52 | 5,23 | 5,23 | 15.831 | 9.965.509 |
2018-06-25 | 5,40 | 5,76 | 5,32 | 5,36 | 20.094 | 10.202.627 |
2018-06-24 | 5,92 | 5,93 | 5,17 | 5,41 | 40.923 | 10.281.195 |
2018-06-23 | 5,75 | 5,99 | 5,74 | 5,92 | 12.618 | 11.263.959 |
2018-06-22 | 6,73 | 6,73 | 5,65 | 5,75 | 20.167 | 10.938.323 |
2018-06-21 | 6,06 | 6,94 | 5,94 | 6,74 | 50.195 | 12.821.904 |
2018-06-20 | 6,00 | 6,21 | 5,76 | 6,06 | 22.259 | 11.512.782 |
2018-06-19 | 6,12 | 6,55 | 5,90 | 6,00 | 22.002 | 11.414.789 |
2018-06-18 | 5,65 | 6,12 | 5,50 | 6,12 | 24.825 | 11.634.941 |
2018-06-17 | 5,87 | 6,02 | 5,69 | 5,67 | 24.230 | 10.775.058 |
2018-06-16 | 5,72 | 6,08 | 5,63 | 5,85 | 20.285 | 11.131.514 |
2018-06-15 | 5,78 | 6,29 | 5,66 | 5,74 | 53.166 | 10.908.852 |
2018-06-14 | 5,27 | 5,79 | 5,20 | 5,79 | 54.028 | 11.003.727 |
2018-06-13 | 6,26 | 6,26 | 4,94 | 5,27 | 116.928 | 10.028.093 |
2018-06-12 | 7,19 | 7,19 | 6,05 | 6,25 | 66.187 | 11.878.516 |
2018-06-11 | 7,09 | 7,85 | 6,68 | 7,19 | 137.853 | 13.676.026 |
2018-06-10 | 8,28 | 8,28 | 6,59 | 7,08 | 159.696 | 13.445.807 |
2018-06-09 | 9,12 | 9,31 | 8,24 | 8,27 | 147.126 | 15.662.746 |
2018-06-08 | 7,82 | 9,21 | 7,80 | 9,12 | 300.200 | 17.203.522 |
2018-06-07 | 7,81 | 8,49 | 7,76 | 7,82 | 229.828 | 14.686.357 |
2018-06-06 | 7,19 | 8,41 | 6,91 | 7,69 | 235.501 | 14.401.829 |
2018-06-05 | 6,90 | 7,36 | 6,52 | 7,19 | 132.169 | 13.402.764 |
2018-06-04 | 6,66 | 7,00 | 6,27 | 6,86 | 390.299 | 12.733.613 |
2018-06-03 | 6,46 | 6,84 | 6,36 | 6,54 | 142.039 | 12.102.212 |
2018-06-02 | 6,27 | 6,88 | 6,18 | 6,46 | 73.938 | 11.903.221 |
2018-06-01 | 6,74 | 6,88 | 6,17 | 6,50 | 148.930 | 11.928.899 |
2018-05-31 | 6,09 | 6,93 | 5,90 | 6,73 | 178.880 | 12.308.183 |
2018-05-30 | 6,16 | 6,43 | 5,99 | 6,09 | 104.158 | 11.088.245 |
2018-05-29 | 5,62 | 6,40 | 5,30 | 6,20 | 143.101 | 11.240.079 |
2018-05-28 | 5,53 | 6,15 | 5,27 | 5,56 | 82.516 | 10.035.608 |
2018-05-27 | 5,75 | 5,75 | 5,39 | 5,53 | 44.802 | 9.943.429 |
2018-05-26 | 5,96 | 6,15 | 5,69 | 5,69 | 56.174 | 10.190.966 |
2018-05-25 | 6,03 | 6,18 | 5,68 | 5,96 | 72.195 | 10.638.822 |
2018-05-24 | 5,35 | 6,26 | 5,10 | 5,97 | 112.260 | 10.599.523 |
2018-05-23 | 6,17 | 6,45 | 5,37 | 5,37 | 155.827 | 9.490.323 |
2018-05-22 | 6,72 | 7,02 | 6,14 | 6,18 | 88.572 | 10.889.809 |
2018-05-21 | 7,07 | 7,14 | 6,71 | 6,72 | 61.229 | 11.794.392 |
2018-05-20 | 6,90 | 7,25 | 6,82 | 7,06 | 62.533 | 12.341.232 |
2018-05-19 | 7,16 | 7,45 | 6,86 | 6,93 | 95.651 | 12.061.667 |
2018-05-18 | 7,92 | 7,92 | 6,73 | 7,16 | 150.978 | 12.407.868 |
2018-05-17 | 8,11 | 8,27 | 7,72 | 7,92 | 88.731 | 13.669.085 |
2018-05-16 | 8,57 | 8,63 | 7,97 | 8,10 | 94.922 | 13.921.875 |
2018-05-15 | 8,68 | 9,29 | 8,34 | 8,60 | 181.752 | 14.717.930 |
2018-05-14 | 8,68 | 9,12 | 7,87 | 8,81 | 290.880 | 15.007.657 |
2018-05-13 | 7,58 | 8,69 | 7,44 | 8,66 | 206.259 | 14.691.701 |
2018-05-12 | 7,56 | 8,31 | 7,29 | 7,58 | 144.551 | 12.799.983 |
2018-05-11 | 8,27 | 8,27 | 7,17 | 7,59 | 271.013 | 12.759.758 |
2018-05-10 | 7,84 | 8,52 | 7,54 | 8,38 | 220.867 | 14.026.466 |
2018-05-09 | 8,19 | 8,34 | 7,79 | 7,85 | 154.009 | 13.084.281 |
2018-05-08 | 8,67 | 8,89 | 7,95 | 8,26 | 363.050 | 13.709.108 |
2018-05-07 | 8,75 | 8,88 | 8,33 | 8,64 | 169.721 | 14.281.308 |
2018-05-06 | 9,38 | 9,62 | 8,60 | 8,75 | 210.116 | 14.394.551 |
2018-05-05 | 9,40 | 10,55 | 9,32 | 9,37 | 158.004 | 15.355.887 |
2018-05-04 | 10,23 | 10,25 | 9,15 | 9,41 | 193.168 | 15.347.655 |
2018-05-03 | 9,98 | 10,49 | 9,77 | 10,22 | 190.115 | 16.598.320 |
2018-05-02 | 10,24 | 10,95 | 9,94 | 9,94 | 182.912 | 16.066.214 |
2018-05-01 | 10,55 | 10,55 | 9,48 | 10,10 | 220.470 | 16.253.343 |
2018-04-30 | 10,15 | 11,65 | 9,73 | 10,89 | 240.955 | 17.458.084 |
2018-04-29 | 9,96 | 10,68 | 9,42 | 10,15 | 292.894 | 16.186.509 |
2018-04-28 | 10,48 | 10,89 | 10,02 | 10,03 | 216.564 | 15.924.739 |
2018-04-27 | 12,67 | 12,70 | 9,81 | 10,52 | 521.419 | 16.625.327 |
2018-04-26 | 12,31 | 12,68 | 11,75 | 12,65 | 252.684 | 19.907.912 |
2018-04-25 | 14,11 | 14,15 | 11,83 | 12,22 | 312.529 | 19.139.368 |
2018-04-24 | 13,30 | 14,48 | 13,22 | 14,45 | 523.564 | 22.532.340 |
2018-04-23 | 12,33 | 13,70 | 12,25 | 13,32 | 524.150 | 20.687.840 |
2018-04-22 | 12,42 | 12,73 | 11,96 | 12,42 | 199.359 | 19.193.912 |
2018-04-21 | 11,91 | 12,75 | 11,50 | 12,34 | 386.405 | 18.989.552 |
2018-04-20 | 11,38 | 11,91 | 10,37 | 11,63 | 508.601 | 17.803.480 |
2018-04-19 | 10,84 | 12,59 | 10,84 | 11,30 | 333.601 | 17.224.690 |
2018-04-18 | 12,05 | 12,49 | 10,44 | 10,59 | 489.604 | 16.064.247 |
2018-04-17 | 10,26 | 13,21 | 10,26 | 11,78 | 1.091.010 | 17.793.370 |
2018-04-16 | 8,06 | 11,18 | 8,06 | 10,25 | 865.277 | 15.412.094 |
2018-04-15 | 7,36 | 7,94 | 7,36 | 7,94 | 213.718 | 11.876.445 |
2018-04-14 | 6,98 | 7,69 | 6,98 | 7,35 | 187.476 | 10.949.137 |
2018-04-13 | 7,39 | 7,49 | 6,72 | 7,02 | 212.084 | 10.398.970 |
2018-04-12 | 6,03 | 7,41 | 5,63 | 7,38 | 213.434 | 10.887.408 |
2018-04-11 | 5,33 | 6,46 | 5,27 | 6,05 | 227.234 | 8.875.409 |
2018-04-10 | 5,06 | 5,51 | 4,65 | 5,36 | 183.264 | 7.830.594 |
2018-04-09 | 5,05 | 5,45 | 4,63 | 5,01 | 69.819 | 7.276.402 |
2018-04-08 | 4,74 | 5,16 | 4,70 | 4,93 | 56.171 | 7.132.486 |
2018-04-07 | 4,23 | 5,10 | 4,16 | 4,72 | 61.731 | 6.782.589 |
2018-04-06 | 4,47 | 4,61 | 3,96 | 4,22 | 62.831 | 6.044.217 |
2018-04-05 | 4,46 | 4,78 | 4,35 | 4,49 | 39.619 | 6.402.434 |
2018-04-04 | 5,30 | 5,32 | 4,44 | 4,46 | 65.755 | 6.318.406 |
2018-04-03 | 5,62 | 5,65 | 4,91 | 5,30 | 93.847 | 7.479.377 |
2018-04-02 | 4,51 | 5,89 | 4,48 | 5,63 | 121.415 | 7.893.741 |
2018-04-01 | 4,35 | 5,21 | 4,07 | 4,49 | 151.183 | 6.264.856 |
2018-03-31 | 3,85 | 5,56 | 3,48 | 4,35 | 173.981 | 6.042.489 |
2018-03-30 | 4,01 | 4,55 | 3,64 | 3,88 | 44.348 | 5.360.055 |
2018-03-29 | 5,46 | 5,46 | 4,01 | 4,02 | 98.134 | 5.531.665 |
2018-03-28 | 5,46 | 5,76 | 5,43 | 5,48 | 117.594 | 7.493.901 |
2018-03-27 | 5,99 | 5,99 | 5,45 | 5,46 | 109.936 | 7.436.225 |
2018-03-26 | 6,16 | 6,35 | 5,70 | 6,00 | 109.851 | 8.123.216 |
2018-03-25 | 6,19 | 6,37 | 5,97 | 6,18 | 106.418 | 8.320.171 |
2018-03-23 | 6,78 | 7,10 | 6,08 | 6,34 | 91.051 | 8.454.937 |
2018-03-22 | 6,72 | 7,65 | 6,54 | 6,78 | 116.622 | 8.994.341 |
2018-03-21 | 6,84 | 7,67 | 6,43 | 6,86 | 181.402 | 9.045.811 |
2018-03-20 | 6,30 | 6,73 | 6,04 | 6,52 | 146.614 | 8.553.695 |
2018-03-19 | 6,31 | 6,57 | 5,79 | 6,23 | 163.794 | 8.136.246 |
2018-03-18 | 6,18 | 6,24 | 5,16 | 6,10 | 147.357 | 7.919.329 |
2018-03-17 | 6,39 | 6,54 | 5,73 | 5,92 | 82.423 | 7.643.227 |
2018-03-16 | 6,61 | 7,46 | 5,68 | 6,38 | 237.509 | 8.199.577 |
2018-03-15 | 6,83 | 7,13 | 6,14 | 6,61 | 153.631 | 8.449.165 |
2018-03-14 | 7,93 | 8,36 | 6,86 | 6,90 | 120.722 | 8.767.241 |
2018-03-13 | 8,01 | 8,60 | 7,82 | 7,97 | 116.121 | 10.077.807 |
2018-03-12 | 8,36 | 9,77 | 7,86 | 8,05 | 125.491 | 10.126.824 |
2018-03-11 | 8,90 | 9,14 | 8,22 | 8,73 | 105.055 | 10.911.782 |
2018-03-10 | 8,90 | 9,84 | 8,55 | 8,94 | 147.150 | 11.113.401 |
2018-03-09 | 8,36 | 9,78 | 7,23 | 8,90 | 284.935 | 11.008.490 |
2018-03-08 | 9,74 | 10,95 | 8,97 | 9,56 | 127.484 | 11.762.183 |
2018-03-07 | 11,38 | 11,82 | 8,78 | 9,64 | 242.258 | 11.787.404 |
2018-03-06 | 11,96 | 12,46 | 10,42 | 11,39 | 323.077 | 13.852.700 |
2018-03-05 | 12,59 | 12,81 | 11,66 | 11,99 | 209.082 | 14.498.971 |
2018-03-04 | 13,64 | 13,64 | 11,72 | 12,61 | 223.901 | 15.159.084 |
2018-03-03 | 12,29 | 14,53 | 12,29 | 13,52 | 356.894 | 16.166.541 |
2018-03-02 | 14,94 | 15,31 | 11,61 | 12,26 | 419.644 | 14.571.400 |
2018-03-01 | 12,81 | 15,08 | 12,71 | 14,98 | 181.065 | 17.698.464 |
2018-02-28 | 12,62 | 14,06 | 12,22 | 12,63 | 180.227 | 14.837.655 |
2018-02-27 | 12,17 | 12,87 | 11,99 | 12,64 | 131.890 | 14.759.223 |
2018-02-26 | 11,40 | 12,73 | 10,84 | 12,14 | 144.639 | 14.089.432 |
2018-02-25 | 11,04 | 11,52 | 10,41 | 11,38 | 84.615 | 13.136.058 |
2018-02-24 | 12,54 | 12,82 | 10,92 | 11,05 | 62.002 | 12.680.564 |
2018-02-23 | 10,83 | 12,71 | 10,65 | 12,56 | 129.096 | 14.318.711 |
2018-02-22 | 12,25 | 12,91 | 10,56 | 10,77 | 93.364 | 12.200.935 |
2018-02-21 | 13,86 | 14,03 | 11,83 | 12,26 | 175.448 | 13.811.270 |
2018-02-20 | 14,52 | 15,23 | 13,29 | 13,88 | 243.259 | 15.539.486 |
2018-02-19 | 14,54 | 15,01 | 13,10 | 14,29 | 379.585 | 15.903.975 |
2018-02-18 | 12,34 | 15,46 | 10,62 | 14,61 | 488.445 | 16.161.508 |
2018-02-17 | 13,36 | 13,55 | 9,74 | 12,35 | 538.894 | 12.561.056 |
2018-02-16 | 13,48 | 14,22 | 12,53 | 13,51 | 316.728 | 13.742.635 |
2018-02-15 | 14,40 | 14,41 | 13,08 | 13,72 | 317.224 | 13.959.318 |
2018-02-14 | 12,08 | 15,06 | 11,81 | 14,39 | 305.244 | 14.642.935 |
2018-02-13 | 13,70 | 13,70 | 11,04 | 12,27 | 344.293 | 12.483.030 |
2018-02-12 | 13,78 | 15,19 | 13,11 | 13,68 | 432.657 | 13.913.845 |
2018-02-11 | 16,54 | 16,54 | 13,26 | 13,69 | 240.235 | 13.930.223 |
2018-02-10 | 16,42 | 18,12 | 15,36 | 16,38 | 406.315 | 16.660.826 |
2018-02-09 | 15,93 | 16,46 | 13,86 | 16,41 | 375.005 | 16.692.463 |
2018-02-08 | 14,10 | 16,11 | 13,81 | 15,80 | 289.958 | 16.075.987 |
2018-02-07 | 15,33 | 17,20 | 13,72 | 14,22 | 267.707 | 14.468.877 |
2018-02-06 | 12,95 | 16,18 | 10,01 | 15,49 | 574.456 | 15.755.745 |
2018-02-05 | 18,23 | 18,57 | 12,10 | 12,94 | 384.575 | 13.160.544 |
2018-02-04 | 20,48 | 21,51 | 16,66 | 18,41 | 313.617 | 18.618.150 |
2018-02-03 | 19,39 | 21,66 | 16,49 | 20,47 | 323.665 | 20.551.422 |
2018-02-02 | 19,73 | 20,84 | 14,42 | 18,99 | 580.889 | 18.922.388 |
2018-02-01 | 23,16 | 24,39 | 16,27 | 19,75 | 695.968 | 19.527.704 |
2018-01-31 | 24,04 | 24,53 | 22,04 | 23,02 | 570.451 | 22.588.752 |
2018-01-30 | 22,76 | 28,49 | 21,68 | 24,00 | 700.537 | 23.378.128 |
2018-01-29 | 26,33 | 29,11 | 25,08 | 28,10 | 718.654 | 27.162.752 |
2018-01-28 | 26,07 | 28,53 | 24,83 | 26,36 | 571.093 | 25.279.616 |
2018-01-27 | 25,83 | 27,34 | 24,41 | 26,12 | 586.500 | 24.864.654 |
2018-01-26 | 27,70 | 28,40 | 23,82 | 25,85 | 657.193 | 24.410.176 |
2018-01-25 | 28,79 | 31,96 | 26,78 | 28,09 | 745.202 | 26.313.440 |
2018-01-24 | 28,73 | 31,05 | 26,08 | 28,07 | 918.393 | 26.082.170 |
Market | Last Price | Last Volume | Last Volume Total | Volume 24H | Volume 24H Total |
---|