PPC
$0,56 USD (1,82%)
0,00014823 BTC
Market Cap | $14 112 473 USD / 510 BTC |
Volume (24h) | $110 008 USD / 4 BTC |
Circulating Supply | 25 111 070 PPC |
Max Supply | 0 PPC |
Date | Open | High | Low | Close | Volume | Market Cap |
---|---|---|---|---|---|---|
2018-12-27 | 0,57 | 0,58 | 0,52 | 0,56 | 110.008 | 14.112.473 |
2018-12-26 | 0,55 | 0,58 | 0,54 | 0,58 | 108.702 | 14.530.198 |
2018-12-25 | 0,58 | 0,59 | 0,53 | 0,56 | 118.197 | 14.065.406 |
2018-12-24 | 0,58 | 0,63 | 0,57 | 0,58 | 114.702 | 14.634.022 |
2018-12-23 | 0,57 | 0,61 | 0,51 | 0,57 | 145.835 | 14.330.553 |
2018-12-22 | 0,56 | 0,60 | 0,53 | 0,57 | 165.988 | 14.371.815 |
2018-12-21 | 0,54 | 0,60 | 0,51 | 0,54 | 226.474 | 13.478.704 |
2018-12-20 | 0,54 | 0,61 | 0,45 | 0,54 | 335.554 | 13.675.355 |
2018-12-19 | 0,52 | 0,58 | 0,52 | 0,54 | 138.749 | 13.671.269 |
2018-12-18 | 0,52 | 0,54 | 0,49 | 0,53 | 146.513 | 13.192.693 |
2018-12-17 | 0,48 | 0,52 | 0,47 | 0,51 | 122.678 | 12.833.415 |
2018-12-16 | 0,49 | 0,50 | 0,48 | 0,48 | 161.997 | 12.046.600 |
2018-12-15 | 0,51 | 0,53 | 0,47 | 0,49 | 180.739 | 12.188.770 |
2018-12-14 | 0,53 | 0,55 | 0,50 | 0,52 | 146.444 | 12.952.471 |
2018-12-13 | 0,56 | 0,58 | 0,52 | 0,54 | 203.660 | 13.582.126 |
2018-12-12 | 0,56 | 0,59 | 0,55 | 0,56 | 191.503 | 14.156.482 |
2018-12-11 | 0,58 | 0,59 | 0,54 | 0,55 | 180.815 | 13.814.720 |
2018-12-10 | 0,61 | 0,62 | 0,56 | 0,57 | 244.268 | 14.386.982 |
2018-12-09 | 0,58 | 0,62 | 0,56 | 0,59 | 207.643 | 14.865.564 |
2018-12-08 | 0,56 | 0,64 | 0,53 | 0,57 | 216.399 | 14.271.288 |
2018-12-07 | 0,61 | 0,64 | 0,52 | 0,59 | 235.822 | 14.902.456 |
2018-12-06 | 0,66 | 0,71 | 0,61 | 0,62 | 246.279 | 15.531.979 |
2018-12-05 | 0,71 | 0,75 | 0,65 | 0,66 | 189.282 | 16.670.463 |
2018-12-04 | 0,71 | 0,76 | 0,68 | 0,72 | 161.559 | 18.068.316 |
2018-12-03 | 0,73 | 0,82 | 0,66 | 0,71 | 162.194 | 17.788.870 |
2018-12-02 | 0,74 | 0,86 | 0,70 | 0,71 | 150.964 | 17.922.602 |
2018-12-01 | 0,69 | 0,87 | 0,67 | 0,75 | 265.266 | 18.918.570 |
2018-11-30 | 0,71 | 0,80 | 0,65 | 0,68 | 282.874 | 17.090.592 |
2018-11-29 | 0,72 | 0,78 | 0,69 | 0,70 | 241.135 | 17.582.056 |
2018-11-28 | 0,63 | 0,75 | 0,61 | 0,73 | 227.382 | 18.412.476 |
2018-11-27 | 0,63 | 0,66 | 0,60 | 0,62 | 226.662 | 15.565.248 |
2018-11-26 | 0,73 | 0,80 | 0,61 | 0,63 | 224.253 | 15.834.270 |
2018-11-25 | 0,71 | 0,79 | 0,63 | 0,73 | 218.612 | 18.179.012 |
2018-11-24 | 0,82 | 0,87 | 0,66 | 0,69 | 161.743 | 17.351.052 |
2018-11-23 | 0,81 | 0,85 | 0,76 | 0,81 | 160.546 | 20.395.960 |
2018-11-22 | 0,84 | 0,88 | 0,79 | 0,82 | 217.685 | 20.425.752 |
2018-11-21 | 0,82 | 0,90 | 0,78 | 0,85 | 278.493 | 21.377.968 |
2018-11-20 | 0,98 | 1,04 | 0,79 | 0,81 | 387.924 | 20.208.184 |
2018-11-19 | 1,07 | 1,18 | 0,91 | 1,00 | 493.178 | 25.159.650 |
2018-11-15 | 1,07 | 1,38 | 0,95 | 1,13 | 441.612 | 28.422.210 |
2018-11-13 | 1,33 | 1,51 | 1,19 | 1,49 | 540.050 | 37.285.844 |
2018-11-12 | 1,34 | 1,51 | 1,17 | 1,31 | 475.971 | 32.830.800 |
2018-11-11 | 1,48 | 1,65 | 1,17 | 1,33 | 325.089 | 33.410.984 |
2018-11-10 | 1,64 | 1,72 | 1,33 | 1,42 | 595.528 | 35.592.168 |
2018-11-09 | 1,52 | 1,70 | 1,41 | 1,68 | 678.698 | 42.040.128 |
2018-11-08 | 1,19 | 1,73 | 1,14 | 1,52 | 1.496.147 | 38.070.532 |
2018-11-07 | 0,96 | 1,42 | 0,93 | 1,21 | 766.315 | 30.317.112 |
2018-11-06 | 0,93 | 0,97 | 0,92 | 0,96 | 394.194 | 24.019.312 |
2018-11-05 | 0,92 | 1,01 | 0,82 | 0,92 | 267.148 | 23.040.364 |
2018-11-04 | 0,93 | 0,99 | 0,84 | 0,91 | 378.994 | 22.830.376 |
2018-11-03 | 0,99 | 1,01 | 0,85 | 0,95 | 422.855 | 23.892.220 |
2018-11-02 | 0,96 | 1,10 | 0,93 | 0,95 | 574.788 | 23.826.370 |
2018-11-01 | 0,95 | 1,07 | 0,93 | 0,96 | 561.202 | 24.104.944 |
2018-10-31 | 0,97 | 1,08 | 0,93 | 0,95 | 313.475 | 23.662.532 |
2018-10-30 | 0,95 | 1,09 | 0,89 | 0,97 | 208.074 | 24.396.414 |
2018-10-29 | 1,02 | 1,09 | 0,92 | 0,95 | 432.347 | 23.749.458 |
2018-10-28 | 1,03 | 1,05 | 0,98 | 1,02 | 236.135 | 25.489.854 |
2018-10-27 | 0,96 | 1,05 | 0,89 | 1,04 | 268.989 | 25.948.912 |
2018-10-26 | 0,93 | 0,97 | 0,89 | 0,96 | 232.383 | 23.927.584 |
2018-10-25 | 0,92 | 0,94 | 0,90 | 0,93 | 262.895 | 23.268.592 |
2018-10-24 | 0,90 | 0,96 | 0,84 | 0,93 | 303.001 | 23.223.968 |
2018-10-23 | 0,92 | 0,93 | 0,78 | 0,90 | 198.587 | 22.448.732 |
2018-10-22 | 0,94 | 0,95 | 0,86 | 0,91 | 222.789 | 22.729.758 |
2018-10-21 | 0,87 | 0,96 | 0,83 | 0,94 | 350.194 | 23.529.360 |
2018-10-20 | 0,87 | 0,91 | 0,75 | 0,87 | 201.877 | 21.804.916 |
2018-10-19 | 0,93 | 0,96 | 0,78 | 0,89 | 342.009 | 22.281.234 |
2018-10-18 | 0,93 | 0,96 | 0,91 | 0,95 | 257.671 | 23.658.968 |
2018-10-17 | 0,94 | 0,97 | 0,91 | 0,94 | 195.731 | 23.517.432 |
2018-10-16 | 0,94 | 0,98 | 0,91 | 0,96 | 176.128 | 24.056.080 |
2018-10-15 | 0,89 | 1,00 | 0,86 | 0,92 | 249.938 | 23.033.824 |
2018-10-14 | 0,90 | 0,93 | 0,88 | 0,90 | 179.838 | 22.393.496 |
2018-10-13 | 0,90 | 0,93 | 0,87 | 0,90 | 204.611 | 22.422.850 |
2018-10-12 | 0,87 | 0,93 | 0,87 | 0,92 | 196.010 | 22.946.708 |
2018-10-11 | 0,98 | 0,98 | 0,86 | 0,91 | 164.888 | 22.753.530 |
2018-10-10 | 0,92 | 0,98 | 0,88 | 0,95 | 269.039 | 23.860.772 |
2018-10-09 | 0,99 | 1,00 | 0,90 | 0,92 | 336.345 | 23.099.604 |
2018-10-08 | 0,96 | 1,00 | 0,91 | 0,99 | 274.775 | 24.711.386 |
2018-10-07 | 1,00 | 1,01 | 0,86 | 0,94 | 257.942 | 23.383.926 |
2018-10-06 | 1,00 | 1,02 | 0,97 | 1,01 | 331.351 | 25.150.660 |
2018-10-05 | 1,01 | 1,02 | 0,99 | 1,00 | 274.317 | 25.029.184 |
2018-10-04 | 1,01 | 1,02 | 1,00 | 1,01 | 416.495 | 25.156.084 |
2018-10-03 | 1,03 | 1,03 | 1,00 | 1,01 | 341.035 | 25.206.454 |
2018-10-02 | 1,03 | 1,04 | 1,02 | 1,02 | 285.752 | 25.562.148 |
2018-10-01 | 1,05 | 1,06 | 1,02 | 1,03 | 314.438 | 25.854.380 |
2018-09-30 | 1,05 | 1,06 | 1,03 | 1,04 | 197.794 | 25.913.808 |
2018-09-29 | 1,06 | 1,06 | 1,04 | 1,05 | 210.968 | 26.225.542 |
2018-09-28 | 1,07 | 1,09 | 1,05 | 1,06 | 181.048 | 26.593.236 |
2018-09-27 | 1,05 | 1,08 | 1,04 | 1,07 | 223.340 | 26.740.570 |
2018-09-26 | 1,06 | 1,08 | 1,04 | 1,05 | 225.415 | 26.105.502 |
2018-09-25 | 1,10 | 1,11 | 1,06 | 1,06 | 427.691 | 26.490.676 |
2018-09-24 | 1,09 | 1,11 | 1,08 | 1,10 | 443.453 | 27.384.480 |
2018-09-23 | 1,10 | 1,12 | 1,09 | 1,09 | 272.053 | 27.297.758 |
2018-09-22 | 1,10 | 1,12 | 1,07 | 1,10 | 353.776 | 27.456.788 |
2018-09-21 | 1,05 | 1,14 | 1,05 | 1,11 | 328.419 | 27.683.522 |
2018-09-20 | 1,03 | 1,07 | 1,03 | 1,05 | 448.337 | 26.265.470 |
2018-09-19 | 1,02 | 1,05 | 1,00 | 1,03 | 374.789 | 25.791.232 |
2018-09-18 | 0,98 | 1,03 | 0,97 | 1,01 | 383.473 | 25.258.592 |
2018-09-17 | 1,07 | 1,08 | 0,97 | 0,99 | 404.826 | 24.590.772 |
2018-09-16 | 1,05 | 1,07 | 1,03 | 1,07 | 372.274 | 26.697.512 |
2018-09-15 | 1,05 | 1,06 | 1,03 | 1,05 | 353.205 | 26.134.052 |
2018-09-14 | 1,04 | 1,08 | 1,03 | 1,05 | 418.319 | 26.237.494 |
2018-09-13 | 1,00 | 1,06 | 1,00 | 1,04 | 860.242 | 25.928.220 |
2018-09-12 | 1,06 | 1,10 | 0,97 | 1,02 | 514.277 | 25.331.980 |
2018-09-11 | 1,07 | 1,11 | 1,04 | 1,06 | 507.682 | 26.479.372 |
2018-09-10 | 1,07 | 1,13 | 1,05 | 1,09 | 458.535 | 27.224.116 |
2018-09-09 | 1,03 | 1,13 | 1,01 | 1,08 | 456.031 | 26.984.672 |
2018-09-08 | 1,10 | 1,13 | 1,01 | 1,05 | 298.054 | 26.090.590 |
2018-09-07 | 1,12 | 1,14 | 1,07 | 1,09 | 310.548 | 27.151.430 |
2018-09-06 | 1,19 | 1,20 | 1,09 | 1,14 | 472.055 | 28.348.994 |
2018-09-05 | 1,35 | 1,38 | 1,19 | 1,19 | 765.579 | 29.735.176 |
2018-09-04 | 1,32 | 1,37 | 1,24 | 1,35 | 546.864 | 33.724.972 |
2018-09-03 | 1,35 | 1,38 | 1,31 | 1,34 | 521.912 | 33.425.696 |
2018-09-02 | 1,34 | 1,41 | 1,31 | 1,35 | 700.147 | 33.719.536 |
2018-09-01 | 1,27 | 1,35 | 1,22 | 1,33 | 611.589 | 33.266.814 |
2018-08-31 | 1,21 | 1,30 | 1,21 | 1,27 | 650.504 | 31.699.114 |
2018-08-30 | 1,21 | 1,23 | 1,18 | 1,20 | 527.375 | 30.020.308 |
2018-08-29 | 1,22 | 1,25 | 1,20 | 1,22 | 761.393 | 30.373.768 |
2018-08-28 | 1,15 | 1,23 | 1,15 | 1,22 | 651.260 | 30.493.736 |
2018-08-27 | 1,15 | 1,17 | 1,11 | 1,15 | 412.392 | 28.674.540 |
2018-08-26 | 1,13 | 1,19 | 1,12 | 1,15 | 751.638 | 28.676.842 |
2018-08-25 | 1,14 | 1,22 | 1,13 | 1,13 | 610.012 | 28.261.516 |
2018-08-24 | 1,19 | 1,26 | 1,13 | 1,14 | 787.901 | 28.455.264 |
2018-08-23 | 1,12 | 1,20 | 1,09 | 1,18 | 443.415 | 29.492.104 |
2018-08-22 | 1,15 | 1,22 | 1,11 | 1,12 | 551.071 | 27.964.212 |
2018-08-21 | 1,10 | 1,21 | 1,10 | 1,15 | 476.186 | 28.672.012 |
2018-08-20 | 1,15 | 1,19 | 1,09 | 1,10 | 509.083 | 27.487.964 |
2018-08-19 | 1,10 | 1,16 | 1,07 | 1,15 | 549.642 | 28.735.638 |
2018-08-18 | 1,20 | 1,21 | 1,07 | 1,10 | 512.481 | 27.418.376 |
2018-08-17 | 1,15 | 1,20 | 1,14 | 1,20 | 443.433 | 29.960.528 |
2018-08-16 | 1,16 | 1,21 | 1,11 | 1,15 | 482.821 | 28.662.546 |
2018-08-15 | 1,11 | 1,35 | 1,10 | 1,16 | 621.570 | 28.825.356 |
2018-08-14 | 1,17 | 1,17 | 0,98 | 1,11 | 811.123 | 27.598.640 |
2018-08-13 | 2,29 | 2,61 | 1,16 | 1,18 | 894.852 | 29.382.594 |
2018-08-12 | 1,71 | 2,34 | 1,70 | 2,28 | 1.101.655 | 56.878.576 |
2018-08-11 | 1,43 | 1,71 | 1,39 | 1,70 | 619.442 | 42.391.180 |
2018-08-10 | 1,48 | 1,66 | 1,20 | 1,43 | 952.685 | 35.574.820 |
2018-08-09 | 1,42 | 1,49 | 1,28 | 1,48 | 882.232 | 36.809.376 |
2018-08-08 | 1,88 | 1,88 | 1,41 | 1,42 | 695.528 | 35.237.096 |
2018-08-07 | 1,77 | 2,05 | 1,66 | 1,89 | 795.029 | 46.952.424 |
2018-08-06 | 1,33 | 1,77 | 1,33 | 1,77 | 1.096.164 | 44.014.600 |
2018-08-05 | 1,35 | 1,50 | 1,32 | 1,33 | 445.128 | 33.054.728 |
2018-08-04 | 1,15 | 1,37 | 1,12 | 1,35 | 543.613 | 33.559.304 |
2018-08-03 | 1,40 | 2,92 | 1,15 | 1,15 | 395.702 | 28.737.420 |
2018-08-02 | 1,81 | 1,86 | 1,38 | 1,41 | 580.001 | 34.976.424 |
2018-08-01 | 1,82 | 2,00 | 1,47 | 1,81 | 1.128.975 | 45.109.876 |
2018-07-31 | 1,74 | 1,85 | 1,61 | 1,82 | 652.739 | 45.297.312 |
2018-07-30 | 1,52 | 1,84 | 1,49 | 1,73 | 534.234 | 42.978.360 |
2018-07-29 | 1,71 | 1,71 | 1,46 | 1,52 | 372.368 | 37.905.576 |
2018-07-28 | 2,11 | 2,18 | 1,70 | 1,71 | 509.816 | 42.424.696 |
2018-07-27 | 1,93 | 2,49 | 1,92 | 2,11 | 878.604 | 52.505.808 |
2018-07-26 | 1,72 | 2,02 | 1,61 | 1,94 | 761.168 | 48.262.180 |
2018-07-25 | 1,86 | 1,89 | 1,62 | 1,72 | 428.308 | 42.807.832 |
2018-07-24 | 2,02 | 2,23 | 1,86 | 1,86 | 840.551 | 46.367.116 |
2018-07-23 | 1,61 | 2,05 | 1,60 | 2,02 | 1.105.730 | 50.221.044 |
2018-07-22 | 1,47 | 1,61 | 1,42 | 1,60 | 498.058 | 39.879.040 |
2018-07-21 | 1,41 | 1,49 | 1,39 | 1,46 | 411.143 | 36.365.744 |
2018-07-20 | 1,62 | 1,62 | 1,38 | 1,41 | 543.556 | 35.011.384 |
2018-07-19 | 1,69 | 1,69 | 1,49 | 1,62 | 544.554 | 40.228.648 |
2018-07-18 | 1,48 | 1,71 | 1,46 | 1,69 | 704.671 | 42.090.628 |
2018-07-17 | 1,73 | 1,76 | 1,47 | 1,48 | 657.846 | 36.723.960 |
2018-07-16 | 1,49 | 1,89 | 1,40 | 1,73 | 1.150.490 | 42.891.280 |
2018-07-15 | 1,45 | 1,59 | 1,29 | 1,49 | 630.840 | 37.123.456 |
2018-07-14 | 1,45 | 1,53 | 1,41 | 1,44 | 867.496 | 35.730.196 |
2018-07-13 | 1,31 | 1,51 | 1,31 | 1,45 | 920.836 | 36.135.608 |
2018-07-12 | 1,49 | 1,49 | 1,27 | 1,30 | 440.388 | 32.385.978 |
2018-07-11 | 1,39 | 1,52 | 1,39 | 1,49 | 564.283 | 37.062.176 |
2018-07-10 | 1,53 | 1,53 | 1,38 | 1,39 | 402.322 | 34.578.160 |
2018-07-09 | 1,47 | 1,55 | 1,47 | 1,53 | 600.214 | 38.135.448 |
2018-07-08 | 1,50 | 1,53 | 1,47 | 1,47 | 338.089 | 36.599.464 |
2018-07-07 | 1,50 | 1,52 | 1,43 | 1,49 | 405.094 | 36.974.684 |
2018-07-06 | 1,47 | 1,50 | 1,41 | 1,50 | 633.254 | 37.269.956 |
2018-07-05 | 1,47 | 1,51 | 1,44 | 1,47 | 715.824 | 36.559.960 |
2018-07-04 | 1,50 | 1,54 | 1,46 | 1,47 | 414.830 | 36.476.064 |
2018-07-03 | 1,46 | 1,57 | 1,45 | 1,50 | 366.250 | 37.199.616 |
2018-07-02 | 1,38 | 1,46 | 1,33 | 1,45 | 425.559 | 36.068.800 |
2018-07-01 | 1,37 | 1,40 | 1,27 | 1,38 | 555.977 | 34.283.420 |
2018-06-30 | 1,35 | 1,43 | 1,34 | 1,37 | 338.596 | 34.118.584 |
2018-06-29 | 1,33 | 1,38 | 1,26 | 1,35 | 374.898 | 33.412.960 |
2018-06-28 | 1,34 | 1,42 | 1,32 | 1,32 | 473.838 | 32.863.204 |
2018-06-27 | 1,37 | 1,37 | 1,33 | 1,34 | 369.078 | 33.230.836 |
2018-06-26 | 1,44 | 1,45 | 1,36 | 1,36 | 516.575 | 33.830.652 |
2018-06-25 | 1,45 | 1,50 | 1,44 | 1,44 | 535.061 | 35.762.012 |
2018-06-24 | 1,50 | 1,50 | 1,41 | 1,45 | 445.279 | 36.029.432 |
2018-06-23 | 1,46 | 1,51 | 1,45 | 1,50 | 475.651 | 37.207.524 |
2018-06-22 | 1,62 | 1,62 | 1,44 | 1,46 | 693.147 | 36.312.504 |
2018-06-21 | 1,65 | 1,66 | 1,60 | 1,61 | 363.853 | 39.901.748 |
2018-06-20 | 1,63 | 1,67 | 1,60 | 1,65 | 596.158 | 40.912.456 |
2018-06-19 | 1,62 | 1,66 | 1,59 | 1,64 | 790.016 | 40.651.352 |
2018-06-18 | 1,57 | 1,64 | 1,53 | 1,63 | 735.662 | 40.366.768 |
2018-06-17 | 1,62 | 1,64 | 1,56 | 1,57 | 529.735 | 39.039.824 |
2018-06-16 | 1,62 | 1,67 | 1,61 | 1,62 | 500.369 | 40.173.212 |
2018-06-15 | 1,64 | 1,69 | 1,62 | 1,62 | 677.880 | 40.316.208 |
2018-06-14 | 1,55 | 1,65 | 1,54 | 1,65 | 539.646 | 40.824.796 |
2018-06-13 | 1,53 | 1,55 | 1,46 | 1,55 | 761.302 | 38.420.876 |
2018-06-12 | 1,62 | 1,64 | 1,52 | 1,54 | 434.966 | 38.164.344 |
2018-06-11 | 1,66 | 1,67 | 1,56 | 1,61 | 715.763 | 39.931.548 |
2018-06-10 | 1,92 | 1,92 | 1,64 | 1,66 | 755.608 | 41.210.564 |
2018-06-09 | 1,92 | 1,97 | 1,91 | 1,92 | 594.619 | 47.707.900 |
2018-06-08 | 1,91 | 1,93 | 1,88 | 1,92 | 463.390 | 47.726.228 |
2018-06-07 | 1,91 | 1,95 | 1,89 | 1,91 | 449.607 | 47.307.864 |
2018-06-06 | 1,95 | 1,96 | 1,87 | 1,90 | 374.920 | 47.219.920 |
2018-06-05 | 1,90 | 1,98 | 1,87 | 1,96 | 598.844 | 48.577.600 |
2018-06-04 | 1,95 | 1,95 | 1,84 | 1,88 | 442.601 | 46.568.664 |
2018-06-03 | 1,96 | 2,01 | 1,94 | 1,95 | 417.390 | 48.411.104 |
2018-06-02 | 1,92 | 1,96 | 1,90 | 1,96 | 422.453 | 48.562.856 |
2018-06-01 | 1,94 | 1,95 | 1,86 | 1,92 | 582.142 | 47.622.220 |
2018-05-31 | 1,94 | 2,01 | 1,93 | 1,94 | 354.435 | 48.025.004 |
2018-05-30 | 2,00 | 2,02 | 1,92 | 1,95 | 390.574 | 48.443.208 |
2018-05-29 | 1,93 | 2,02 | 1,89 | 2,00 | 642.449 | 49.628.732 |
2018-05-28 | 2,08 | 2,09 | 1,90 | 1,91 | 368.564 | 47.338.900 |
2018-05-27 | 2,23 | 2,31 | 2,08 | 2,08 | 294.944 | 51.598.728 |
2018-05-26 | 2,29 | 2,36 | 2,17 | 2,23 | 414.563 | 55.243.812 |
2018-05-25 | 2,22 | 2,36 | 2,21 | 2,29 | 455.812 | 56.656.104 |
2018-05-24 | 2,19 | 2,25 | 2,12 | 2,22 | 466.473 | 54.923.448 |
2018-05-23 | 2,43 | 2,45 | 2,16 | 2,20 | 589.462 | 54.429.524 |
2018-05-22 | 2,71 | 2,71 | 2,42 | 2,44 | 486.534 | 60.390.976 |
2018-05-21 | 2,71 | 2,84 | 2,70 | 2,71 | 474.913 | 67.081.696 |
2018-05-20 | 2,63 | 2,73 | 2,62 | 2,71 | 540.039 | 67.058.720 |
2018-05-19 | 2,64 | 2,69 | 2,62 | 2,63 | 394.406 | 65.222.028 |
2018-05-18 | 2,59 | 2,66 | 2,55 | 2,64 | 524.412 | 65.399.000 |
2018-05-17 | 2,72 | 2,75 | 2,58 | 2,59 | 531.655 | 64.058.496 |
2018-05-16 | 2,84 | 2,84 | 2,61 | 2,73 | 631.437 | 67.694.800 |
2018-05-15 | 2,78 | 2,98 | 2,78 | 2,84 | 715.711 | 70.236.008 |
2018-05-14 | 2,73 | 2,83 | 2,62 | 2,78 | 449.435 | 68.797.984 |
2018-05-13 | 2,58 | 2,75 | 2,54 | 2,73 | 603.831 | 67.683.560 |
2018-05-12 | 2,55 | 2,64 | 2,51 | 2,58 | 397.854 | 63.827.488 |
2018-05-11 | 2,89 | 2,89 | 2,54 | 2,56 | 571.971 | 63.331.700 |
2018-05-10 | 3,00 | 3,03 | 2,86 | 2,90 | 667.606 | 71.696.776 |
2018-05-09 | 3,03 | 3,04 | 2,86 | 3,00 | 834.144 | 74.233.952 |
2018-05-08 | 3,33 | 3,35 | 2,98 | 3,03 | 974.090 | 75.120.480 |
2018-05-07 | 3,37 | 3,56 | 3,22 | 3,32 | 1.795.880 | 82.243.376 |
2018-05-06 | 3,26 | 3,48 | 3,01 | 3,37 | 1.351.370 | 83.385.432 |
2018-05-05 | 2,85 | 3,44 | 2,85 | 3,26 | 1.338.400 | 80.620.840 |
2018-05-04 | 2,83 | 2,91 | 2,77 | 2,85 | 394.775 | 70.593.552 |
2018-05-03 | 2,71 | 2,88 | 2,66 | 2,83 | 514.826 | 70.114.840 |
2018-05-02 | 2,53 | 2,71 | 2,52 | 2,71 | 426.472 | 67.038.928 |
2018-05-01 | 2,52 | 2,54 | 2,40 | 2,54 | 406.811 | 62.740.904 |
2018-04-30 | 2,60 | 2,65 | 2,50 | 2,51 | 443.948 | 62.133.088 |
2018-04-29 | 2,59 | 2,64 | 2,48 | 2,59 | 488.293 | 64.155.368 |
2018-04-28 | 2,41 | 2,63 | 2,40 | 2,57 | 334.839 | 63.633.648 |
2018-04-27 | 2,51 | 2,54 | 2,41 | 2,41 | 248.021 | 59.586.912 |
2018-04-26 | 2,39 | 2,51 | 2,31 | 2,50 | 391.369 | 61.852.532 |
2018-04-25 | 2,77 | 2,79 | 2,31 | 2,37 | 549.777 | 58.716.724 |
2018-04-24 | 2,60 | 2,78 | 2,60 | 2,79 | 791.161 | 68.969.552 |
2018-04-23 | 2,45 | 2,60 | 2,44 | 2,59 | 719.081 | 64.170.432 |
2018-04-22 | 2,41 | 2,53 | 2,38 | 2,45 | 510.098 | 60.670.424 |
2018-04-21 | 2,61 | 2,61 | 2,33 | 2,40 | 961.133 | 59.447.304 |
2018-04-20 | 2,15 | 2,61 | 2,15 | 2,59 | 1.563.270 | 64.013.712 |
2018-04-19 | 2,01 | 2,18 | 2,00 | 2,15 | 744.951 | 53.250.708 |
2018-04-18 | 1,90 | 2,02 | 1,90 | 2,01 | 487.964 | 49.672.088 |
2018-04-17 | 1,98 | 2,03 | 1,90 | 1,90 | 643.272 | 47.038.344 |
2018-04-16 | 1,99 | 2,00 | 1,93 | 1,98 | 504.046 | 48.996.808 |
2018-04-15 | 1,90 | 2,01 | 1,90 | 1,99 | 488.337 | 49.160.756 |
2018-04-14 | 1,88 | 1,93 | 1,88 | 1,90 | 354.942 | 46.936.880 |
2018-04-13 | 1,86 | 1,96 | 1,83 | 1,88 | 579.522 | 46.400.416 |
2018-04-12 | 1,62 | 1,86 | 1,62 | 1,86 | 627.638 | 45.896.808 |
2018-04-11 | 1,58 | 1,64 | 1,58 | 1,62 | 348.453 | 40.048.216 |
2018-04-10 | 1,57 | 1,59 | 1,55 | 1,58 | 261.517 | 39.049.544 |
2018-04-09 | 1,60 | 1,69 | 1,55 | 1,57 | 343.118 | 38.700.956 |
2018-04-08 | 1,57 | 1,65 | 1,56 | 1,60 | 186.774 | 39.510.760 |
2018-04-07 | 1,48 | 1,56 | 1,48 | 1,55 | 163.895 | 38.355.620 |
2018-04-06 | 1,52 | 1,53 | 1,47 | 1,48 | 347.548 | 36.582.464 |
2018-04-05 | 1,54 | 1,55 | 1,49 | 1,53 | 325.953 | 37.773.216 |
2018-04-04 | 1,68 | 1,69 | 1,53 | 1,54 | 338.365 | 37.996.888 |
2018-04-03 | 1,59 | 1,69 | 1,58 | 1,68 | 357.792 | 41.540.620 |
2018-04-02 | 1,57 | 1,61 | 1,56 | 1,59 | 326.486 | 39.181.912 |
2018-04-01 | 1,57 | 1,59 | 1,48 | 1,57 | 304.145 | 38.677.892 |
2018-03-31 | 1,54 | 1,61 | 1,54 | 1,57 | 212.027 | 38.639.352 |
2018-03-30 | 1,60 | 1,62 | 1,50 | 1,54 | 292.599 | 38.046.704 |
2018-03-29 | 1,78 | 1,78 | 1,58 | 1,60 | 294.469 | 39.597.200 |
2018-03-28 | 1,78 | 1,82 | 1,77 | 1,78 | 471.204 | 43.897.284 |
2018-03-27 | 1,88 | 1,88 | 1,78 | 1,78 | 329.252 | 43.923.640 |
2018-03-26 | 1,95 | 1,97 | 1,83 | 1,88 | 416.272 | 46.436.412 |
2018-03-25 | 2,01 | 2,02 | 1,95 | 1,95 | 362.430 | 48.191.912 |
2018-03-23 | 1,97 | 2,07 | 1,89 | 2,07 | 437.730 | 51.015.176 |
2018-03-22 | 2,03 | 2,06 | 1,93 | 1,97 | 453.765 | 48.537.088 |
2018-03-21 | 1,96 | 2,08 | 1,95 | 2,03 | 518.795 | 50.097.168 |
2018-03-20 | 1,84 | 1,97 | 1,81 | 1,96 | 475.012 | 48.275.604 |
2018-03-19 | 1,75 | 1,84 | 1,74 | 1,83 | 444.060 | 45.024.032 |
2018-03-18 | 1,75 | 1,77 | 1,63 | 1,76 | 384.948 | 43.327.608 |
2018-03-17 | 1,90 | 1,90 | 1,74 | 1,76 | 347.506 | 43.397.916 |
2018-03-16 | 1,88 | 1,92 | 1,84 | 1,90 | 460.443 | 46.774.248 |
2018-03-15 | 1,88 | 1,92 | 1,80 | 1,88 | 474.302 | 46.450.992 |
2018-03-14 | 2,14 | 2,19 | 1,84 | 1,88 | 510.926 | 46.335.824 |
2018-03-13 | 2,32 | 2,37 | 2,12 | 2,15 | 814.637 | 52.990.096 |
2018-03-12 | 2,42 | 2,58 | 2,32 | 2,33 | 359.829 | 57.490.724 |
2018-03-11 | 2,33 | 2,57 | 2,26 | 2,54 | 445.194 | 62.533.092 |
2018-03-10 | 2,48 | 2,52 | 2,33 | 2,34 | 496.320 | 57.571.584 |
2018-03-09 | 2,36 | 2,50 | 2,18 | 2,49 | 534.096 | 61.309.180 |
2018-03-08 | 2,47 | 2,57 | 2,31 | 2,41 | 390.819 | 59.459.356 |
2018-03-07 | 2,74 | 2,76 | 2,42 | 2,52 | 577.520 | 62.081.892 |
2018-03-06 | 3,10 | 3,10 | 2,66 | 2,72 | 1.065.200 | 66.948.628 |
2018-03-05 | 3,13 | 3,15 | 3,06 | 3,10 | 529.196 | 76.400.264 |
2018-03-04 | 3,12 | 3,15 | 3,02 | 3,15 | 325.667 | 77.588.208 |
2018-03-03 | 3,08 | 3,17 | 3,08 | 3,13 | 379.751 | 77.096.264 |
2018-03-02 | 3,03 | 3,10 | 3,01 | 3,08 | 516.402 | 75.995.464 |
2018-03-01 | 3,02 | 3,17 | 2,95 | 3,05 | 623.715 | 75.261.280 |
2018-02-28 | 3,17 | 3,24 | 3,00 | 3,03 | 526.618 | 74.542.744 |
2018-02-27 | 3,25 | 3,38 | 3,16 | 3,17 | 752.534 | 78.154.072 |
2018-02-26 | 3,03 | 3,29 | 3,01 | 3,24 | 712.803 | 79.925.192 |
2018-02-25 | 3,07 | 3,16 | 2,96 | 3,03 | 683.301 | 74.685.144 |
2018-02-24 | 3,35 | 3,39 | 3,01 | 3,06 | 676.676 | 75.360.928 |
2018-02-23 | 3,29 | 3,54 | 3,21 | 3,35 | 691.403 | 82.492.088 |
2018-02-22 | 3,60 | 3,70 | 3,26 | 3,29 | 669.832 | 80.969.648 |
2018-02-21 | 3,80 | 3,89 | 3,49 | 3,60 | 814.302 | 88.749.304 |
2018-02-20 | 4,09 | 4,23 | 3,81 | 3,81 | 927.253 | 93.781.176 |
2018-02-19 | 4,00 | 4,23 | 4,00 | 4,08 | 752.728 | 100.412.856 |
2018-02-18 | 4,45 | 4,50 | 4,01 | 4,01 | 886.412 | 98.827.608 |
2018-02-17 | 3,86 | 4,83 | 3,83 | 4,46 | 3.052.720 | 109.820.088 |
2018-02-16 | 3,88 | 3,97 | 3,66 | 3,86 | 771.181 | 94.951.464 |
2018-02-15 | 3,67 | 3,93 | 3,61 | 3,89 | 880.618 | 95.813.136 |
2018-02-14 | 3,45 | 3,81 | 3,45 | 3,66 | 1.539.620 | 90.136.696 |
2018-02-13 | 3,64 | 3,66 | 3,43 | 3,47 | 444.693 | 85.370.904 |
2018-02-12 | 3,39 | 3,68 | 3,39 | 3,63 | 537.536 | 89.264.592 |
2018-02-11 | 3,51 | 3,53 | 3,29 | 3,37 | 563.977 | 83.013.184 |
2018-02-10 | 3,56 | 3,70 | 3,37 | 3,51 | 663.194 | 86.446.728 |
2018-02-09 | 3,48 | 3,66 | 3,26 | 3,55 | 772.471 | 87.377.064 |
2018-02-08 | 3,36 | 3,69 | 3,36 | 3,48 | 765.572 | 85.693.888 |
2018-02-07 | 3,35 | 3,75 | 3,13 | 3,37 | 1.219.100 | 83.045.656 |
2018-02-06 | 2,78 | 3,46 | 2,33 | 3,39 | 2.091.840 | 83.308.320 |
2018-02-05 | 3,44 | 3,54 | 2,70 | 2,76 | 1.277.780 | 67.988.720 |
2018-02-04 | 3,79 | 3,87 | 3,31 | 3,47 | 1.031.980 | 85.350.720 |
2018-02-03 | 3,45 | 3,88 | 3,24 | 3,78 | 1.737.980 | 93.081.192 |
2018-02-02 | 4,61 | 4,61 | 3,15 | 3,42 | 3.718.640 | 84.215.280 |
2018-02-01 | 4,45 | 4,83 | 4,04 | 4,62 | 3.165.200 | 113.748.592 |
2018-01-31 | 4,42 | 4,56 | 4,24 | 4,45 | 872.639 | 109.433.768 |
2018-01-30 | 4,49 | 4,99 | 4,30 | 4,41 | 747.547 | 108.456.224 |
2018-01-29 | 5,23 | 5,27 | 4,90 | 4,96 | 518.163 | 122.028.120 |
2018-01-28 | 5,11 | 5,41 | 5,08 | 5,24 | 587.379 | 128.862.616 |
2018-01-27 | 5,04 | 5,27 | 4,92 | 5,10 | 806.666 | 125.414.936 |
2018-01-26 | 5,09 | 5,26 | 4,76 | 5,05 | 1.027.080 | 124.180.576 |
2018-01-25 | 5,04 | 5,17 | 4,88 | 5,10 | 755.132 | 125.350.696 |
2018-01-24 | 4,92 | 5,16 | 4,84 | 4,98 | 614.785 | 122.376.704 |
Market | Last Price | Last Volume | Last Volume Total | Volume 24H | Volume 24H Total |
---|