MLN
$44,67 USD (434,90%)
0,01106680 BTC
Market Cap | $36 296 344 USD / 1 313 BTC |
Volume (24h) | $9 068 USD / 0 BTC |
Circulating Supply | 1 002 000 MLN |
Max Supply | 0 MLN |
Date | Open | High | Low | Close | Volume | Market Cap |
---|---|---|---|---|---|---|
2019-01-07 | 49,43 | 49,43 | 44,67 | 44,67 | 9.068 | 36.296.344 |
2018-12-27 | 8,06 | 8,06 | 7,02 | 7,33 | 50.336 | 5.955.842 |
2018-12-26 | 7,70 | 8,23 | 7,10 | 8,06 | 55.048 | 6.548.245 |
2018-12-25 | 8,12 | 9,42 | 6,90 | 7,70 | 67.178 | 6.258.582 |
2018-12-24 | 7,09 | 8,43 | 7,09 | 8,11 | 47.427 | 6.586.735 |
2018-12-23 | 6,07 | 7,23 | 6,07 | 7,09 | 118.259 | 5.764.408 |
2018-12-22 | 5,66 | 6,10 | 5,62 | 6,06 | 16.971 | 4.925.319 |
2018-12-21 | 6,14 | 6,23 | 5,63 | 5,66 | 8.957 | 4.601.981 |
2018-12-20 | 5,45 | 6,22 | 5,45 | 6,14 | 29.997 | 4.778.968 |
2018-12-19 | 5,35 | 5,78 | 5,27 | 5,46 | 19.601 | 4.246.606 |
2018-12-18 | 5,04 | 5,38 | 4,86 | 5,28 | 30.043 | 4.109.173 |
2018-12-17 | 4,67 | 5,19 | 4,61 | 5,04 | 15.401 | 3.921.872 |
2018-12-16 | 4,65 | 4,97 | 4,64 | 4,67 | 4.507 | 3.635.540 |
2018-12-15 | 4,59 | 4,86 | 4,45 | 4,65 | 8.630 | 3.619.670 |
2018-12-14 | 4,65 | 4,78 | 4,48 | 4,59 | 8.423 | 3.570.613 |
2018-12-13 | 4,97 | 4,98 | 4,58 | 4,62 | 9.597 | 3.597.519 |
2018-12-12 | 4,85 | 5,09 | 4,77 | 4,98 | 9.317 | 3.871.822 |
2018-12-11 | 4,95 | 4,96 | 4,68 | 4,84 | 15.513 | 3.767.301 |
2018-12-10 | 5,72 | 5,84 | 4,70 | 4,95 | 82.210 | 3.852.937 |
2018-12-09 | 5,76 | 5,92 | 5,62 | 5,73 | 8.391 | 4.455.460 |
2018-12-08 | 5,71 | 5,87 | 5,30 | 5,76 | 14.190 | 4.480.202 |
2018-12-07 | 5,55 | 5,79 | 5,07 | 5,73 | 21.057 | 4.455.823 |
2018-12-06 | 6,03 | 6,46 | 5,59 | 5,59 | 13.505 | 4.347.554 |
2018-12-05 | 6,53 | 6,55 | 5,98 | 6,04 | 5.609 | 4.699.029 |
2018-12-04 | 6,39 | 6,86 | 6,30 | 6,53 | 23.384 | 5.079.848 |
2018-12-03 | 6,95 | 6,98 | 6,21 | 6,40 | 15.725 | 4.981.689 |
2018-12-02 | 6,99 | 7,27 | 6,70 | 6,95 | 31.291 | 5.406.303 |
2018-12-01 | 6,19 | 7,25 | 6,14 | 6,99 | 29.570 | 5.441.817 |
2018-11-30 | 6,86 | 6,96 | 5,95 | 6,19 | 59.964 | 4.816.472 |
2018-11-29 | 7,11 | 7,27 | 6,71 | 6,85 | 11.470 | 5.328.979 |
2018-11-28 | 6,53 | 7,40 | 6,49 | 7,10 | 16.063 | 5.521.994 |
2018-11-27 | 6,34 | 6,78 | 5,87 | 6,54 | 19.416 | 3.918.906 |
2018-11-26 | 6,49 | 7,36 | 5,93 | 6,35 | 287.819 | 3.804.176 |
2018-11-25 | 6,50 | 6,54 | 5,81 | 6,51 | 20.152 | 3.899.633 |
2018-11-24 | 7,35 | 7,48 | 6,35 | 6,50 | 11.624 | 3.898.480 |
2018-11-23 | 7,95 | 8,20 | 7,19 | 7,34 | 19.018 | 4.400.820 |
2018-11-22 | 8,73 | 8,80 | 7,57 | 8,00 | 70.977 | 4.795.982 |
2018-11-21 | 6,94 | 9,06 | 6,84 | 8,75 | 139.885 | 5.242.169 |
2018-11-20 | 7,85 | 9,98 | 6,45 | 6,91 | 649.684 | 4.142.627 |
2018-11-19 | 9,12 | 9,26 | 7,32 | 7,86 | 51.824 | 4.712.614 |
2018-11-15 | 10,95 | 11,05 | 10,02 | 10,47 | 58.578 | 6.274.904 |
2018-11-13 | 12,74 | 12,78 | 11,93 | 12,66 | 52.287 | 7.585.922 |
2018-11-12 | 13,05 | 13,34 | 12,24 | 12,74 | 33.163 | 7.637.094 |
2018-11-11 | 13,04 | 13,80 | 13,01 | 13,05 | 50.505 | 7.823.134 |
2018-11-10 | 12,60 | 40,93 | 12,47 | 13,04 | 20.764 | 7.818.575 |
2018-11-09 | 12,77 | 13,21 | 12,57 | 12,64 | 20.574 | 7.574.158 |
2018-11-08 | 13,34 | 13,87 | 12,78 | 12,78 | 78.199 | 7.662.950 |
2018-11-07 | 12,62 | 13,39 | 12,46 | 13,32 | 43.928 | 7.984.338 |
2018-11-06 | 12,84 | 12,85 | 12,07 | 12,61 | 59.281 | 7.560.896 |
2018-11-05 | 13,26 | 13,42 | 11,75 | 12,85 | 214.066 | 7.701.712 |
2018-11-04 | 13,26 | 13,72 | 12,75 | 13,26 | 56.310 | 7.950.834 |
2018-11-03 | 14,12 | 14,33 | 12,95 | 13,26 | 57.196 | 7.950.616 |
2018-11-02 | 14,13 | 14,49 | 14,02 | 14,12 | 97.222 | 8.460.797 |
2018-11-01 | 13,89 | 15,67 | 13,83 | 14,13 | 207.685 | 8.468.007 |
2018-10-31 | 12,93 | 16,41 | 12,91 | 13,91 | 203.728 | 8.339.893 |
2018-10-30 | 12,21 | 13,11 | 12,07 | 12,93 | 170.764 | 7.750.798 |
2018-10-29 | 11,92 | 13,95 | 11,82 | 12,22 | 51.519 | 7.327.077 |
2018-10-28 | 13,86 | 13,91 | 11,85 | 11,95 | 113.402 | 7.165.039 |
2018-10-27 | 14,00 | 16,66 | 13,52 | 13,87 | 229.444 | 8.313.212 |
2018-10-26 | 11,64 | 14,05 | 11,35 | 13,99 | 131.165 | 8.388.117 |
2018-10-25 | 11,31 | 13,42 | 11,04 | 11,64 | 29.110 | 6.974.623 |
2018-10-24 | 11,23 | 11,70 | 11,13 | 11,32 | 22.522 | 6.782.300 |
2018-10-23 | 11,23 | 11,28 | 10,98 | 11,23 | 26.896 | 6.732.489 |
2018-10-22 | 10,51 | 11,23 | 10,37 | 11,19 | 52.579 | 6.708.429 |
2018-10-21 | 10,39 | 10,89 | 10,35 | 10,51 | 13.428 | 6.297.094 |
2018-10-20 | 10,47 | 10,49 | 10,13 | 10,38 | 16.726 | 6.223.343 |
2018-10-19 | 9,68 | 10,49 | 9,36 | 10,48 | 32.222 | 6.283.775 |
2018-10-18 | 10,18 | 10,37 | 9,58 | 9,68 | 83.749 | 5.802.336 |
2018-10-17 | 10,01 | 10,19 | 9,80 | 10,15 | 26.340 | 6.083.192 |
2018-10-16 | 9,34 | 10,04 | 9,08 | 9,98 | 62.216 | 5.983.484 |
2018-10-15 | 8,93 | 9,92 | 8,83 | 9,34 | 48.794 | 5.600.776 |
2018-10-14 | 9,20 | 9,64 | 8,90 | 8,91 | 520.260 | 5.343.339 |
2018-10-13 | 9,19 | 9,47 | 9,11 | 9,20 | 16.901 | 5.511.893 |
2018-10-12 | 8,96 | 9,41 | 8,86 | 9,19 | 29.464 | 5.509.359 |
2018-10-11 | 9,67 | 9,69 | 8,90 | 8,96 | 81.299 | 5.369.499 |
2018-10-10 | 10,25 | 10,35 | 9,61 | 9,69 | 46.044 | 5.807.086 |
2018-10-09 | 10,47 | 10,77 | 10,05 | 10,24 | 45.692 | 6.137.964 |
2018-10-08 | 9,95 | 10,60 | 9,90 | 10,44 | 14.189 | 6.257.586 |
2018-10-07 | 9,94 | 10,38 | 9,69 | 9,95 | 38.729 | 5.962.508 |
2018-10-06 | 9,92 | 10,12 | 9,77 | 9,92 | 16.761 | 5.947.681 |
2018-10-05 | 9,93 | 10,10 | 9,61 | 9,92 | 16.370 | 5.943.092 |
2018-10-04 | 10,16 | 10,53 | 9,87 | 9,92 | 35.406 | 5.945.375 |
2018-10-03 | 10,51 | 10,54 | 9,93 | 10,17 | 20.822 | 6.093.366 |
2018-10-02 | 10,60 | 10,68 | 10,24 | 10,49 | 10.698 | 6.289.691 |
2018-10-01 | 10,38 | 10,90 | 10,12 | 10,52 | 62.975 | 6.308.573 |
2018-09-30 | 10,65 | 10,93 | 9,98 | 10,39 | 24.626 | 6.226.348 |
2018-09-29 | 10,56 | 11,13 | 10,42 | 10,65 | 39.030 | 6.382.499 |
2018-09-28 | 10,60 | 10,76 | 10,40 | 10,57 | 92.998 | 6.335.877 |
2018-09-27 | 10,21 | 10,69 | 10,00 | 10,60 | 165.173 | 6.352.912 |
2018-09-26 | 9,25 | 10,24 | 9,17 | 10,21 | 178.555 | 6.121.920 |
2018-09-25 | 10,28 | 10,28 | 9,21 | 9,25 | 216.068 | 5.547.116 |
2018-09-24 | 11,08 | 11,20 | 10,23 | 10,28 | 203.071 | 6.159.635 |
2018-09-23 | 12,37 | 12,40 | 10,66 | 11,09 | 698.044 | 6.645.610 |
2018-09-22 | 12,73 | 13,16 | 12,22 | 12,37 | 188.391 | 7.415.546 |
2018-09-21 | 10,01 | 13,17 | 9,95 | 12,70 | 393.635 | 7.610.591 |
2018-09-20 | 9,74 | 10,05 | 9,53 | 10,02 | 124.876 | 6.005.649 |
2018-09-19 | 9,71 | 9,79 | 9,30 | 9,71 | 146.495 | 5.817.385 |
2018-09-18 | 10,46 | 10,51 | 9,12 | 9,70 | 322.367 | 5.814.746 |
2018-09-17 | 11,54 | 11,90 | 10,41 | 10,47 | 170.947 | 6.275.726 |
2018-09-16 | 11,55 | 11,90 | 11,11 | 11,53 | 363.276 | 6.909.480 |
2018-09-15 | 11,35 | 11,80 | 11,06 | 11,54 | 200.666 | 6.914.680 |
2018-09-14 | 11,22 | 12,84 | 10,71 | 11,34 | 389.322 | 6.797.549 |
2018-09-13 | 9,13 | 12,05 | 8,86 | 11,27 | 1.433.614 | 6.754.628 |
2018-09-12 | 9,99 | 10,18 | 7,65 | 9,13 | 518.343 | 5.474.427 |
2018-09-11 | 10,83 | 11,01 | 9,75 | 10,00 | 655.543 | 5.992.840 |
2018-09-10 | 11,27 | 11,40 | 10,63 | 10,82 | 295.589 | 6.485.831 |
2018-09-09 | 10,64 | 11,67 | 10,15 | 11,31 | 185.250 | 6.780.741 |
2018-09-08 | 11,95 | 12,06 | 10,48 | 10,64 | 158.340 | 6.376.975 |
2018-09-07 | 12,13 | 12,13 | 10,93 | 11,94 | 253.399 | 7.154.130 |
2018-09-06 | 13,73 | 13,73 | 11,73 | 12,12 | 444.832 | 7.263.306 |
2018-09-05 | 13,97 | 18,35 | 13,01 | 13,70 | 628.882 | 8.212.414 |
2018-09-04 | 11,74 | 21,48 | 11,64 | 13,90 | 1.680.714 | 8.333.462 |
2018-09-03 | 8,12 | 12,20 | 7,87 | 11,72 | 1.241.776 | 7.023.537 |
2018-09-02 | 7,92 | 8,23 | 7,87 | 8,12 | 285.434 | 4.867.099 |
2018-09-01 | 7,38 | 8,10 | 7,38 | 7,92 | 308.104 | 4.747.165 |
2018-08-31 | 7,33 | 7,60 | 7,00 | 7,38 | 421.852 | 4.423.990 |
2018-08-30 | 7,55 | 7,61 | 6,99 | 7,33 | 270.836 | 4.393.342 |
2018-08-29 | 6,86 | 7,59 | 6,58 | 7,54 | 340.708 | 4.520.364 |
2018-08-28 | 5,05 | 7,26 | 4,98 | 6,87 | 677.998 | 4.115.473 |
2018-08-27 | 5,18 | 5,31 | 4,86 | 5,07 | 184.837 | 3.040.053 |
2018-08-26 | 5,33 | 5,50 | 5,17 | 5,18 | 123.446 | 3.104.366 |
2018-08-25 | 5,30 | 5,38 | 5,20 | 5,33 | 131.067 | 3.197.574 |
2018-08-24 | 5,44 | 5,60 | 5,19 | 5,39 | 348.649 | 3.232.574 |
2018-08-23 | 5,56 | 6,44 | 4,87 | 5,46 | 715.800 | 3.272.551 |
2018-08-22 | 5,96 | 6,44 | 5,41 | 5,61 | 431.849 | 3.364.497 |
2018-08-21 | 7,06 | 7,37 | 4,00 | 5,96 | 242.846 | 3.574.279 |
2018-08-20 | 6,78 | 7,19 | 6,61 | 7,05 | 220.231 | 4.227.754 |
2018-08-19 | 7,33 | 8,21 | 6,77 | 6,77 | 415.428 | 4.060.392 |
2018-08-18 | 6,72 | 7,83 | 6,33 | 7,33 | 1.492.974 | 4.395.527 |
2018-08-17 | 5,77 | 7,19 | 5,66 | 6,62 | 947.752 | 3.966.307 |
2018-08-16 | 5,83 | 6,05 | 5,41 | 5,83 | 358.781 | 3.495.333 |
2018-08-15 | 6,20 | 7,38 | 5,56 | 5,60 | 718.402 | 3.358.586 |
2018-08-14 | 7,13 | 7,41 | 5,20 | 6,21 | 575.882 | 3.721.837 |
2018-08-13 | 9,89 | 12,24 | 6,89 | 7,12 | 1.043.893 | 4.265.656 |
2018-08-12 | 9,30 | 10,49 | 8,92 | 9,88 | 460.729 | 5.921.676 |
2018-08-11 | 10,18 | 10,65 | 8,91 | 9,33 | 721.615 | 5.595.332 |
2018-08-10 | 12,31 | 12,32 | 10,03 | 10,17 | 209.631 | 6.098.420 |
2018-08-09 | 12,79 | 13,66 | 11,60 | 12,31 | 1.101.606 | 7.376.222 |
2018-08-08 | 13,98 | 14,99 | 12,29 | 12,92 | 441.488 | 7.745.902 |
2018-08-07 | 16,88 | 19,73 | 12,94 | 13,91 | 919.820 | 8.338.485 |
2018-08-06 | 17,35 | 17,56 | 16,54 | 16,88 | 313.501 | 10.119.838 |
2018-08-05 | 17,48 | 18,25 | 16,38 | 17,35 | 333.431 | 10.398.530 |
2018-08-04 | 18,94 | 23,71 | 16,96 | 17,49 | 373.409 | 10.486.012 |
2018-08-03 | 16,26 | 156,55 | 14,97 | 18,94 | 1.420.280 | 11.353.037 |
2018-08-02 | 17,59 | 17,87 | 15,94 | 16,26 | 293.609 | 9.744.654 |
2018-08-01 | 17,18 | 19,39 | 16,75 | 17,68 | 334.571 | 10.598.955 |
2018-07-31 | 18,21 | 18,25 | 17,08 | 17,19 | 125.454 | 10.303.069 |
2018-07-30 | 19,19 | 19,21 | 17,79 | 18,21 | 155.679 | 10.913.121 |
2018-07-29 | 18,96 | 19,26 | 18,87 | 19,19 | 165.627 | 11.501.287 |
2018-07-28 | 19,29 | 19,36 | 18,89 | 18,95 | 145.598 | 11.359.229 |
2018-07-27 | 18,98 | 19,45 | 18,81 | 19,28 | 186.037 | 11.555.952 |
2018-07-26 | 20,67 | 20,97 | 18,88 | 18,98 | 208.159 | 11.377.211 |
2018-07-25 | 21,41 | 21,83 | 20,20 | 20,68 | 212.665 | 12.398.409 |
2018-07-24 | 21,42 | 22,71 | 21,26 | 21,37 | 233.598 | 12.807.680 |
2018-07-23 | 22,51 | 23,96 | 21,29 | 21,42 | 256.019 | 12.841.845 |
2018-07-22 | 22,77 | 22,95 | 22,40 | 22,53 | 194.765 | 13.501.965 |
2018-07-21 | 21,72 | 22,87 | 21,60 | 22,77 | 212.660 | 13.650.316 |
2018-07-20 | 24,89 | 24,96 | 21,63 | 21,71 | 232.112 | 13.015.252 |
2018-07-19 | 25,73 | 25,73 | 24,62 | 24,89 | 195.877 | 14.916.369 |
2018-07-18 | 25,92 | 26,59 | 25,49 | 25,71 | 214.616 | 15.411.533 |
2018-07-17 | 23,93 | 26,07 | 23,54 | 25,95 | 258.001 | 15.553.950 |
2018-07-16 | 22,67 | 23,94 | 22,63 | 23,94 | 204.019 | 14.346.999 |
2018-07-15 | 22,22 | 22,87 | 22,15 | 22,66 | 163.359 | 13.584.742 |
2018-07-14 | 22,28 | 22,37 | 22,08 | 22,23 | 175.424 | 13.324.422 |
2018-07-13 | 22,18 | 23,02 | 22,14 | 22,26 | 207.432 | 13.345.401 |
2018-07-12 | 23,46 | 23,47 | 21,95 | 22,16 | 174.567 | 13.285.341 |
2018-07-11 | 23,31 | 23,61 | 23,18 | 23,46 | 152.328 | 14.061.085 |
2018-07-10 | 26,77 | 26,85 | 23,30 | 23,30 | 187.965 | 13.964.162 |
2018-07-09 | 27,19 | 27,26 | 26,79 | 26,79 | 185.528 | 16.056.787 |
2018-07-08 | 26,85 | 28,09 | 26,11 | 27,19 | 270.308 | 16.295.288 |
2018-07-07 | 29,03 | 29,14 | 26,44 | 26,93 | 201.166 | 16.139.384 |
2018-07-06 | 28,84 | 29,17 | 28,29 | 29,06 | 163.725 | 17.417.066 |
2018-07-05 | 29,66 | 30,10 | 28,50 | 28,85 | 204.355 | 17.294.248 |
2018-07-04 | 29,44 | 30,62 | 29,07 | 29,61 | 193.469 | 17.746.796 |
2018-07-03 | 29,64 | 30,05 | 29,34 | 29,47 | 193.721 | 17.665.696 |
2018-07-02 | 28,15 | 29,71 | 27,98 | 29,71 | 198.345 | 17.806.376 |
2018-07-01 | 27,78 | 28,30 | 27,70 | 28,17 | 195.009 | 16.884.978 |
2018-06-30 | 26,95 | 28,28 | 26,95 | 27,79 | 187.778 | 16.657.086 |
2018-06-29 | 26,69 | 27,19 | 25,78 | 26,96 | 199.262 | 16.160.004 |
2018-06-28 | 26,60 | 27,78 | 26,50 | 26,69 | 185.453 | 15.998.346 |
2018-06-27 | 25,97 | 26,72 | 25,82 | 26,62 | 182.333 | 15.955.548 |
2018-06-26 | 28,49 | 28,55 | 25,93 | 26,00 | 191.201 | 15.585.059 |
2018-06-25 | 28,38 | 28,61 | 26,35 | 28,49 | 215.703 | 17.076.606 |
2018-06-24 | 29,75 | 29,77 | 27,01 | 28,38 | 142.460 | 17.011.632 |
2018-06-23 | 29,43 | 29,97 | 29,24 | 29,76 | 80.484 | 17.836.704 |
2018-06-22 | 34,44 | 34,52 | 29,07 | 29,40 | 94.173 | 17.619.784 |
2018-06-21 | 35,61 | 35,83 | 34,34 | 34,41 | 92.317 | 20.627.212 |
2018-06-20 | 36,27 | 36,29 | 34,93 | 35,56 | 86.857 | 21.316.582 |
2018-06-19 | 34,13 | 36,88 | 34,05 | 36,23 | 123.832 | 21.714.704 |
2018-06-18 | 32,51 | 34,17 | 32,35 | 34,15 | 82.587 | 20.469.390 |
2018-06-17 | 32,68 | 32,92 | 32,46 | 32,56 | 80.001 | 19.513.648 |
2018-06-16 | 32,23 | 32,86 | 32,08 | 32,64 | 199.840 | 19.567.172 |
2018-06-15 | 33,77 | 33,97 | 32,17 | 32,29 | 128.201 | 19.357.084 |
2018-06-14 | 32,15 | 34,00 | 31,61 | 33,78 | 160.072 | 20.249.290 |
2018-06-13 | 35,18 | 35,18 | 31,07 | 32,12 | 208.322 | 19.254.706 |
2018-06-12 | 36,89 | 37,04 | 34,88 | 35,10 | 219.497 | 21.038.700 |
2018-06-11 | 36,94 | 37,02 | 36,04 | 36,88 | 231.480 | 22.104.552 |
2018-06-10 | 42,08 | 42,08 | 36,29 | 36,89 | 310.325 | 22.112.166 |
2018-06-09 | 41,17 | 42,75 | 41,17 | 42,15 | 299.972 | 25.264.770 |
2018-06-08 | 39,67 | 41,24 | 39,62 | 41,05 | 342.667 | 24.605.850 |
2018-06-07 | 38,88 | 39,61 | 38,88 | 39,54 | 270.662 | 23.698.238 |
2018-06-06 | 39,20 | 39,35 | 38,35 | 38,87 | 267.245 | 23.300.896 |
2018-06-05 | 38,73 | 39,45 | 38,12 | 39,29 | 259.269 | 23.551.144 |
2018-06-04 | 40,38 | 40,58 | 38,40 | 38,73 | 268.663 | 23.211.824 |
2018-06-03 | 40,14 | 41,02 | 40,07 | 40,44 | 286.122 | 24.239.916 |
2018-06-02 | 39,33 | 40,32 | 39,12 | 40,15 | 289.703 | 24.065.430 |
2018-06-01 | 39,41 | 40,08 | 38,75 | 39,34 | 265.567 | 23.580.876 |
2018-05-31 | 39,72 | 41,07 | 39,12 | 39,37 | 273.736 | 23.599.396 |
2018-05-30 | 40,62 | 41,15 | 39,24 | 39,70 | 265.338 | 23.794.322 |
2018-05-29 | 38,61 | 41,20 | 38,12 | 40,60 | 289.028 | 24.335.280 |
2018-05-28 | 44,32 | 44,46 | 38,35 | 38,68 | 348.694 | 23.186.710 |
2018-05-27 | 44,87 | 44,89 | 43,51 | 44,27 | 247.908 | 26.534.420 |
2018-05-26 | 45,48 | 45,97 | 44,49 | 44,84 | 190.757 | 26.875.118 |
2018-05-25 | 46,72 | 47,23 | 44,91 | 45,45 | 217.228 | 27.241.772 |
2018-05-24 | 46,60 | 47,67 | 44,49 | 46,62 | 174.028 | 27.943.788 |
2018-05-23 | 50,55 | 50,91 | 46,27 | 46,70 | 234.150 | 27.993.000 |
2018-05-22 | 53,24 | 53,25 | 50,57 | 50,66 | 259.708 | 30.362.788 |
2018-05-21 | 56,16 | 56,42 | 52,88 | 53,28 | 329.776 | 31.935.132 |
2018-05-20 | 56,72 | 58,58 | 55,53 | 56,18 | 388.093 | 33.674.232 |
2018-05-19 | 55,39 | 62,69 | 54,97 | 56,69 | 335.696 | 33.981.124 |
2018-05-18 | 53,04 | 55,95 | 51,88 | 55,42 | 332.449 | 33.217.130 |
2018-05-17 | 57,38 | 58,10 | 52,69 | 52,91 | 327.817 | 31.717.012 |
2018-05-16 | 62,15 | 62,34 | 57,09 | 57,34 | 393.508 | 34.372.532 |
2018-05-15 | 60,83 | 66,07 | 60,78 | 62,27 | 434.931 | 37.323.020 |
2018-05-14 | 59,37 | 61,02 | 56,89 | 61,02 | 339.759 | 36.577.544 |
2018-05-13 | 55,52 | 59,64 | 54,78 | 59,23 | 333.607 | 35.503.660 |
2018-05-12 | 56,67 | 57,22 | 53,28 | 55,58 | 331.680 | 33.316.930 |
2018-05-11 | 63,30 | 63,30 | 56,10 | 56,82 | 334.428 | 34.058.448 |
2018-05-10 | 64,89 | 66,00 | 63,25 | 63,26 | 290.095 | 37.915.768 |
2018-05-09 | 65,71 | 66,28 | 63,53 | 64,84 | 370.676 | 38.867.552 |
2018-05-08 | 70,75 | 71,94 | 65,84 | 65,88 | 390.543 | 39.490.088 |
2018-05-07 | 74,69 | 75,02 | 69,01 | 70,62 | 321.464 | 42.330.348 |
2018-05-06 | 77,27 | 78,36 | 73,90 | 74,77 | 394.665 | 44.818.576 |
2018-05-05 | 78,29 | 79,28 | 76,75 | 77,25 | 419.953 | 46.303.832 |
2018-05-04 | 78,47 | 79,25 | 76,07 | 78,22 | 511.061 | 46.883.328 |
2018-05-03 | 74,06 | 78,74 | 73,93 | 78,63 | 411.603 | 47.130.400 |
2018-05-02 | 72,85 | 74,53 | 72,47 | 74,13 | 369.546 | 44.433.704 |
2018-05-01 | 75,28 | 75,28 | 71,41 | 73,26 | 343.436 | 43.913.304 |
2018-04-30 | 71,40 | 76,40 | 68,97 | 75,18 | 637.275 | 45.062.532 |
2018-04-29 | 73,23 | 74,04 | 67,68 | 71,30 | 580.812 | 42.738.480 |
2018-04-28 | 72,29 | 77,03 | 72,03 | 73,21 | 485.795 | 43.881.712 |
2018-04-27 | 74,82 | 75,57 | 72,39 | 72,39 | 283.185 | 43.391.764 |
2018-04-26 | 68,02 | 74,88 | 65,78 | 74,77 | 431.218 | 44.819.536 |
2018-04-25 | 81,82 | 86,26 | 67,16 | 67,25 | 877.961 | 40.307.072 |
2018-04-24 | 67,52 | 81,80 | 67,43 | 82,17 | 500.477 | 49.250.360 |
2018-04-23 | 65,48 | 67,65 | 65,42 | 67,65 | 365.988 | 40.548.512 |
2018-04-22 | 68,35 | 68,58 | 65,15 | 65,63 | 445.049 | 39.341.500 |
2018-04-21 | 71,76 | 71,86 | 66,79 | 68,24 | 351.683 | 40.903.116 |
2018-04-20 | 66,86 | 72,02 | 66,52 | 71,79 | 351.349 | 43.033.744 |
2018-04-19 | 62,30 | 66,91 | 62,07 | 66,91 | 379.327 | 40.108.792 |
2018-04-18 | 58,84 | 62,26 | 58,82 | 62,11 | 267.497 | 37.229.096 |
2018-04-17 | 60,09 | 60,81 | 58,81 | 58,81 | 269.474 | 35.252.512 |
2018-04-16 | 62,35 | 63,44 | 59,13 | 60,08 | 272.650 | 36.013.688 |
2018-04-15 | 61,32 | 64,09 | 60,97 | 62,37 | 157.244 | 37.384.696 |
2018-04-14 | 59,56 | 63,34 | 59,46 | 61,24 | 209.845 | 36.704.680 |
2018-04-13 | 57,03 | 60,68 | 56,31 | 59,52 | 299.936 | 35.677.788 |
2018-04-12 | 49,01 | 57,04 | 48,68 | 56,99 | 264.944 | 34.161.184 |
2018-04-11 | 47,89 | 49,19 | 47,77 | 49,19 | 260.634 | 29.484.546 |
2018-04-10 | 46,46 | 48,29 | 46,46 | 48,00 | 207.462 | 28.772.580 |
2018-04-09 | 46,71 | 49,09 | 45,49 | 46,41 | 210.814 | 27.816.536 |
2018-04-08 | 44,45 | 46,60 | 44,36 | 46,64 | 254.893 | 27.955.596 |
2018-04-07 | 40,89 | 44,50 | 40,82 | 44,12 | 257.976 | 26.442.592 |
2018-04-06 | 43,84 | 44,28 | 40,66 | 40,87 | 253.632 | 24.499.636 |
2018-04-05 | 42,75 | 44,11 | 41,71 | 44,11 | 246.990 | 26.439.534 |
2018-04-04 | 45,57 | 45,57 | 42,06 | 42,83 | 260.402 | 25.672.900 |
2018-04-03 | 42,23 | 45,49 | 41,68 | 45,65 | 361.254 | 27.362.130 |
2018-04-02 | 46,80 | 48,33 | 41,74 | 41,93 | 345.650 | 25.132.422 |
2018-04-01 | 50,54 | 50,99 | 45,41 | 46,64 | 294.495 | 27.955.656 |
2018-03-31 | 50,12 | 52,16 | 49,73 | 50,47 | 238.375 | 30.253.936 |
2018-03-30 | 53,72 | 54,06 | 49,74 | 50,14 | 303.839 | 30.052.058 |
2018-03-29 | 62,14 | 62,24 | 52,93 | 53,75 | 230.382 | 32.218.768 |
2018-03-28 | 61,63 | 63,16 | 60,73 | 62,02 | 423.899 | 37.174.908 |
2018-03-27 | 64,33 | 64,58 | 60,48 | 61,63 | 296.733 | 36.940.904 |
2018-03-26 | 68,44 | 68,85 | 62,87 | 64,32 | 292.133 | 38.553.288 |
2018-03-25 | 68,43 | 69,69 | 67,68 | 68,59 | 259.442 | 41.109.968 |
2018-03-23 | 70,22 | 70,28 | 67,03 | 70,28 | 292.899 | 42.128.048 |
2018-03-22 | 68,83 | 77,35 | 68,63 | 70,22 | 537.218 | 42.089.088 |
2018-03-21 | 69,21 | 70,62 | 66,56 | 68,94 | 368.572 | 41.325.632 |
2018-03-20 | 61,04 | 69,44 | 59,89 | 68,68 | 232.508 | 41.167.932 |
2018-03-19 | 55,21 | 60,93 | 54,26 | 60,93 | 282.360 | 36.521.680 |
2018-03-18 | 57,15 | 57,15 | 49,27 | 55,46 | 339.998 | 33.240.866 |
2018-03-17 | 63,72 | 63,72 | 55,91 | 57,14 | 356.237 | 34.252.352 |
2018-03-16 | 65,80 | 67,94 | 62,36 | 63,62 | 334.862 | 38.131.968 |
2018-03-15 | 69,31 | 70,72 | 65,15 | 65,88 | 311.796 | 39.488.712 |
2018-03-14 | 84,07 | 85,09 | 68,09 | 69,26 | 305.185 | 41.516.960 |
2018-03-13 | 84,47 | 87,02 | 83,17 | 83,89 | 264.548 | 50.282.528 |
2018-03-12 | 85,27 | 91,68 | 82,74 | 84,67 | 318.390 | 50.752.336 |
2018-03-11 | 89,07 | 93,24 | 86,80 | 91,12 | 335.536 | 54.618.588 |
2018-03-10 | 92,23 | 96,50 | 88,64 | 89,28 | 335.101 | 53.515.752 |
2018-03-09 | 89,33 | 97,66 | 86,67 | 92,19 | 341.196 | 55.259.344 |
2018-03-08 | 105,71 | 106,96 | 96,63 | 97,30 | 355.614 | 58.319.584 |
2018-03-07 | 116,69 | 118,84 | 102,35 | 105,01 | 392.592 | 62.942.396 |
2018-03-06 | 129,73 | 156,94 | 115,98 | 116,97 | 1.104.070 | 70.113.016 |
2018-03-05 | 121,92 | 150,25 | 121,44 | 129,98 | 849.134 | 77.909.416 |
2018-03-04 | 126,39 | 126,65 | 119,77 | 122,07 | 376.680 | 73.171.752 |
2018-03-03 | 116,90 | 130,13 | 116,90 | 126,44 | 555.211 | 75.790.536 |
2018-03-02 | 113,35 | 117,71 | 111,87 | 117,13 | 395.057 | 70.209.520 |
2018-03-01 | 109,56 | 114,38 | 109,23 | 113,32 | 473.111 | 67.922.808 |
2018-02-28 | 114,14 | 116,71 | 109,26 | 109,52 | 336.108 | 65.645.088 |
2018-02-27 | 110,58 | 114,90 | 109,35 | 114,18 | 300.909 | 68.442.488 |
2018-02-26 | 106,95 | 111,90 | 105,74 | 110,25 | 338.126 | 66.083.252 |
2018-02-25 | 108,25 | 109,53 | 104,68 | 107,27 | 334.975 | 64.297.640 |
2018-02-24 | 113,34 | 116,14 | 105,84 | 108,28 | 311.826 | 64.902.432 |
2018-02-23 | 108,51 | 114,68 | 105,89 | 113,49 | 220.702 | 68.024.112 |
2018-02-22 | 117,88 | 121,96 | 108,54 | 108,54 | 276.493 | 65.058.876 |
2018-02-21 | 135,40 | 135,40 | 117,58 | 117,93 | 332.481 | 70.684.848 |
2018-02-20 | 145,92 | 149,12 | 133,78 | 135,59 | 336.266 | 81.270.248 |
2018-02-19 | 140,55 | 149,08 | 139,56 | 145,84 | 406.857 | 87.414.696 |
2018-02-18 | 150,68 | 152,77 | 138,82 | 141,01 | 268.686 | 84.522.592 |
2018-02-17 | 131,36 | 150,28 | 129,99 | 150,28 | 694.030 | 90.077.232 |
2018-02-16 | 130,75 | 132,34 | 126,69 | 131,38 | 227.620 | 78.746.776 |
2018-02-15 | 122,25 | 131,07 | 121,10 | 130,97 | 188.906 | 78.504.016 |
2018-02-14 | 108,67 | 122,53 | 108,67 | 122,14 | 240.823 | 73.212.512 |
2018-02-13 | 113,32 | 113,63 | 107,27 | 108,82 | 295.285 | 65.227.908 |
2018-02-12 | 103,58 | 113,37 | 103,58 | 113,25 | 286.558 | 67.880.256 |
2018-02-11 | 110,34 | 110,34 | 98,50 | 103,57 | 213.206 | 62.082.856 |
2018-02-10 | 113,55 | 119,03 | 106,23 | 110,38 | 183.550 | 66.159.376 |
2018-02-09 | 107,65 | 113,33 | 101,51 | 113,09 | 218.770 | 67.784.352 |
2018-02-08 | 97,30 | 111,09 | 97,15 | 107,44 | 162.173 | 64.398.936 |
2018-02-07 | 98,71 | 110,07 | 91,11 | 97,75 | 247.214 | 58.593.688 |
2018-02-06 | 84,70 | 101,50 | 72,53 | 99,34 | 777.578 | 59.542.120 |
2018-02-05 | 101,82 | 104,44 | 82,13 | 84,59 | 611.501 | 50.702.108 |
2018-02-04 | 126,04 | 127,00 | 99,74 | 102,68 | 535.578 | 61.546.992 |
2018-02-03 | 116,46 | 128,10 | 106,78 | 125,47 | 366.792 | 75.209.712 |
2018-02-02 | 116,80 | 119,57 | 83,58 | 116,07 | 719.778 | 69.575.352 |
2018-02-01 | 155,96 | 157,19 | 104,73 | 117,75 | 1.147.500 | 70.582.344 |
2018-01-31 | 163,82 | 166,83 | 151,44 | 155,66 | 921.852 | 93.303.800 |
2018-01-30 | 170,57 | 202,59 | 163,17 | 163,60 | 691.266 | 98.064.240 |
2018-01-29 | 198,40 | 201,72 | 188,23 | 201,16 | 859.373 | 120.573.504 |
2018-01-28 | 175,70 | 199,21 | 173,34 | 198,13 | 858.955 | 118.760.320 |
2018-01-27 | 170,51 | 177,20 | 166,94 | 174,85 | 531.922 | 104.804.488 |
2018-01-26 | 172,31 | 178,34 | 156,17 | 170,49 | 710.397 | 102.189.904 |
2018-01-25 | 191,48 | 192,72 | 168,30 | 173,37 | 1.130.840 | 103.919.176 |
2018-01-24 | 187,82 | 195,57 | 181,79 | 188,95 | 896.265 | 113.256.032 |
Market | Last Price | Last Volume | Last Volume Total | Volume 24H | Volume 24H Total |
---|