QNT
$4,81 USD (1,55%)
0,00051801 BTC
| Market Cap | $58 087 128 USD / 2 101 BTC |
| Volume (24h) | $2 266 847 USD / 82 BTC |
| Circulating Supply | 14 612 493 QNT |
| Max Supply | 0 QNT |
| Date | Open | High | Low | Close | Volume | Market Cap |
|---|---|---|---|---|---|---|
| 2020-02-04 | 4,87 | 4,97 | 4,77 | 4,81 | 2.266.847 | 58.087.128 |
| 2020-02-03 | 5,19 | 5,20 | 4,82 | 4,84 | 2.285.599 | 58.382.352 |
| 2020-02-02 | 4,94 | 5,00 | 4,90 | 4,94 | 2.423.301 | 59.625.436 |
| 2020-01-29 | 4,67 | 4,75 | 4,67 | 4,75 | 2.333.723 | 57.377.180 |
| 2019-12-18 | 3,68 | 3,69 | 3,66 | 3,69 | 1.200.725 | 44.516.388 |
| 2019-12-17 | 3,94 | 4,00 | 3,87 | 3,89 | 1.295.817 | 46.904.064 |
| 2019-12-16 | 4,24 | 4,24 | 3,89 | 3,94 | 1.230.506 | 47.569.508 |
| 2019-12-15 | 4,17 | 4,26 | 3,94 | 4,23 | 1.286.305 | 51.040.036 |
| 2019-12-14 | 4,37 | 4,44 | 4,16 | 4,18 | 1.226.521 | 50.429.912 |
| 2019-12-13 | 4,56 | 4,57 | 4,33 | 4,36 | 1.329.822 | 52.666.384 |
| 2019-12-12 | 4,27 | 4,59 | 4,23 | 4,57 | 1.251.800 | 55.232.408 |
| 2019-12-11 | 4,39 | 4,44 | 4,23 | 4,27 | 1.338.819 | 51.539.244 |
| 2019-12-10 | 4,76 | 4,76 | 4,36 | 4,39 | 2.055.982 | 53.024.536 |
| 2019-11-30 | 6,11 | 6,17 | 6,10 | 6,15 | 3.124.992 | 74.208.176 |
| 2019-11-29 | 0,00 | 0,00 | 0,00 | 0,00 | 0 | 0 |
| 2019-11-28 | 6,12 | 6,17 | 6,01 | 6,01 | 3.068.852 | 72.586.768 |
| 2019-11-27 | 5,63 | 6,26 | 5,60 | 6,17 | 3.438.191 | 74.506.800 |
| 2019-11-26 | 5,67 | 5,88 | 5,43 | 5,81 | 3.436.151 | 70.151.904 |
| 2019-11-25 | 5,81 | 5,81 | 5,22 | 5,61 | 6.346.041 | 67.737.800 |
| 2019-11-24 | 6,01 | 6,03 | 5,56 | 5,81 | 5.343.439 | 70.158.064 |
| 2019-11-23 | 5,34 | 6,02 | 5,29 | 5,99 | 5.164.347 | 72.356.304 |
| 2019-11-22 | 5,77 | 5,78 | 5,14 | 5,32 | 10.086.699 | 64.238.664 |
| 2019-11-21 | 6,09 | 6,56 | 5,69 | 5,77 | 7.973.938 | 69.716.664 |
| 2019-11-20 | 6,26 | 6,36 | 5,98 | 6,10 | 23.117.838 | 73.655.832 |
| 2019-11-19 | 6,46 | 6,55 | 6,10 | 6,25 | 25.250.890 | 75.437.000 |
| 2019-11-18 | 6,23 | 6,72 | 6,21 | 6,47 | 32.518.240 | 78.099.384 |
| 2019-11-17 | 6,59 | 6,72 | 6,16 | 6,24 | 20.658.154 | 75.350.440 |
| 2019-11-16 | 6,62 | 6,73 | 6,39 | 6,60 | 15.129.656 | 79.626.072 |
| 2019-11-15 | 6,77 | 6,77 | 6,60 | 6,63 | 40.076.236 | 79.987.928 |
| 2019-11-14 | 6,67 | 6,83 | 6,47 | 6,77 | 21.702.350 | 81.773.904 |
| 2019-11-13 | 6,69 | 6,81 | 6,55 | 6,67 | 16.716.431 | 80.543.904 |
| 2019-11-12 | 6,23 | 6,70 | 6,04 | 6,69 | 19.681.564 | 80.710.464 |
| 2019-11-11 | 6,58 | 6,59 | 6,14 | 6,23 | 22.679.540 | 75.250.688 |
| 2019-11-10 | 6,55 | 6,72 | 6,54 | 6,59 | 23.984.810 | 79.506.200 |
| 2019-11-09 | 6,70 | 6,89 | 6,54 | 6,55 | 15.678.641 | 79.097.664 |
| 2019-11-08 | 6,85 | 6,93 | 6,55 | 6,71 | 33.562.720 | 80.992.344 |
| 2019-11-07 | 7,03 | 7,07 | 6,69 | 6,85 | 22.360.360 | 82.733.528 |
| 2019-11-06 | 6,58 | 7,17 | 6,54 | 7,02 | 27.337.486 | 84.799.360 |
| 2019-11-05 | 6,35 | 6,64 | 6,29 | 6,59 | 27.559.172 | 79.524.264 |
| 2019-11-04 | 6,00 | 6,38 | 5,90 | 6,34 | 27.396.536 | 76.594.128 |
| 2019-11-03 | 5,82 | 6,06 | 5,80 | 6,01 | 11.236.822 | 72.503.872 |
| 2019-11-02 | 6,00 | 6,14 | 5,80 | 5,80 | 8.476.391 | 70.052.904 |
| 2019-11-01 | 6,13 | 6,27 | 5,74 | 6,00 | 12.274.114 | 72.455.664 |
| 2019-10-31 | 5,69 | 6,19 | 5,62 | 6,17 | 3.545.701 | 74.452.512 |
| 2019-10-30 | 6,00 | 6,02 | 5,57 | 5,69 | 3.580.508 | 68.739.736 |
| 2019-10-29 | 5,86 | 6,24 | 5,77 | 6,02 | 3.721.689 | 72.691.416 |
| 2019-10-28 | 5,85 | 6,21 | 5,66 | 5,90 | 3.820.166 | 71.251.560 |
| 2019-10-27 | 5,76 | 6,27 | 5,75 | 5,85 | 3.994.392 | 70.615.256 |
| 2019-10-26 | 6,11 | 6,60 | 5,66 | 5,76 | 5.889.944 | 69.587.296 |
| 2019-10-25 | 5,14 | 6,07 | 5,11 | 5,74 | 5.384.584 | 69.292.144 |
| 2019-10-24 | 4,97 | 5,19 | 4,80 | 5,15 | 2.720.586 | 62.165.400 |
| 2019-10-23 | 5,17 | 5,62 | 4,62 | 4,95 | 4.303.765 | 59.794.000 |
| 2019-10-22 | 5,35 | 5,39 | 5,09 | 5,18 | 3.238.775 | 62.489.824 |
| 2019-10-21 | 5,55 | 5,60 | 5,19 | 5,29 | 3.342.553 | 63.887.876 |
| 2019-10-20 | 5,57 | 5,61 | 5,47 | 5,55 | 3.582.527 | 67.038.208 |
| 2019-10-19 | 5,74 | 5,80 | 5,41 | 5,59 | 3.344.466 | 67.454.656 |
| 2019-10-18 | 6,08 | 6,08 | 5,67 | 5,74 | 3.510.808 | 69.320.392 |
| 2019-10-17 | 5,29 | 6,27 | 5,23 | 6,15 | 3.214.972 | 74.195.056 |
| 2019-10-16 | 5,43 | 5,62 | 5,16 | 5,30 | 3.101.418 | 63.963.752 |
| 2019-10-15 | 5,78 | 5,81 | 5,35 | 5,44 | 3.206.649 | 65.698.420 |
| 2019-10-14 | 5,81 | 6,02 | 5,75 | 5,78 | 3.262.242 | 69.722.048 |
| 2019-10-13 | 5,86 | 6,15 | 5,75 | 5,81 | 3.225.316 | 70.199.352 |
| 2019-10-12 | 6,19 | 6,21 | 5,81 | 5,88 | 3.225.153 | 70.972.016 |
| 2019-10-11 | 6,59 | 6,80 | 5,67 | 6,18 | 3.779.928 | 74.654.448 |
| 2019-10-10 | 6,73 | 6,83 | 6,46 | 6,59 | 3.924.461 | 79.566.672 |
| 2019-10-09 | 6,63 | 6,96 | 6,50 | 6,72 | 4.362.577 | 81.123.264 |
| 2019-10-08 | 6,57 | 6,88 | 6,45 | 6,61 | 3.744.324 | 79.803.064 |
| 2019-10-07 | 5,96 | 6,68 | 5,75 | 6,58 | 3.810.032 | 79.443.824 |
| 2019-10-06 | 6,16 | 6,29 | 5,79 | 5,96 | 3.442.166 | 71.975.856 |
| 2019-10-05 | 6,47 | 6,49 | 6,03 | 6,18 | 3.391.154 | 74.582.544 |
| 2019-10-04 | 6,54 | 7,48 | 5,91 | 6,47 | 3.471.877 | 78.165.632 |
| 2019-10-03 | 6,60 | 7,02 | 6,05 | 6,54 | 3.569.525 | 78.957.584 |
| 2019-10-02 | 6,48 | 6,73 | 6,30 | 6,59 | 3.624.261 | 79.568.960 |
| 2019-10-01 | 6,32 | 7,00 | 6,16 | 6,47 | 3.719.122 | 78.130.744 |
| 2019-09-30 | 5,70 | 6,29 | 5,62 | 6,29 | 3.627.260 | 75.913.520 |
| 2019-09-29 | 6,38 | 6,40 | 5,67 | 5,70 | 3.377.537 | 68.797.984 |
| 2019-09-28 | 6,57 | 6,64 | 6,24 | 6,38 | 3.634.258 | 77.023.312 |
| 2019-09-27 | 6,25 | 6,59 | 6,25 | 6,58 | 3.696.235 | 79.454.992 |
| 2019-09-26 | 7,13 | 7,13 | 6,12 | 6,28 | 4.134.124 | 75.790.136 |
| 2019-09-25 | 6,34 | 7,18 | 6,32 | 7,10 | 4.194.741 | 85.758.600 |
| 2019-09-24 | 7,63 | 8,03 | 6,25 | 6,34 | 5.210.797 | 76.576.936 |
| 2019-09-23 | 8,54 | 8,66 | 7,57 | 7,63 | 5.266.003 | 92.158.080 |
| 2019-09-22 | 8,64 | 8,66 | 8,32 | 8,55 | 4.742.777 | 103.243.120 |
| 2019-09-21 | 8,35 | 9,17 | 8,32 | 8,63 | 4.986.091 | 104.236.552 |
| 2019-09-20 | 8,95 | 9,00 | 8,29 | 8,35 | 5.001.523 | 100.808.240 |
| 2019-09-19 | 7,78 | 8,96 | 6,64 | 8,95 | 5.681.215 | 108.021.816 |
| 2019-09-18 | 8,05 | 8,15 | 7,66 | 7,79 | 4.509.714 | 93.998.128 |
| 2019-09-17 | 7,85 | 8,10 | 7,63 | 8,07 | 4.528.300 | 97.443.968 |
| 2019-09-16 | 8,07 | 8,07 | 7,14 | 7,79 | 4.316.222 | 94.032.968 |
| 2019-09-15 | 6,82 | 7,95 | 6,67 | 7,95 | 4.292.913 | 96.034.536 |
| 2019-09-14 | 5,45 | 6,79 | 5,43 | 6,79 | 3.598.562 | 82.026.672 |
| 2019-09-13 | 5,42 | 5,56 | 5,39 | 5,44 | 3.234.516 | 65.671.768 |
| 2019-09-12 | 5,36 | 5,53 | 5,26 | 5,41 | 3.214.188 | 65.263.776 |
| 2019-09-11 | 5,18 | 5,38 | 5,06 | 5,36 | 2.969.341 | 64.743.764 |
| 2019-09-10 | 5,30 | 5,42 | 5,08 | 5,16 | 2.670.806 | 62.303.572 |
| 2019-09-09 | 5,54 | 5,57 | 5,24 | 5,29 | 2.773.306 | 63.856.324 |
| 2019-09-08 | 5,29 | 5,60 | 5,12 | 5,54 | 2.631.065 | 66.845.896 |
| 2019-09-07 | 5,29 | 5,41 | 5,03 | 5,28 | 2.695.804 | 63.700.948 |
| 2019-09-06 | 5,69 | 5,81 | 5,04 | 5,23 | 2.998.192 | 63.149.812 |
| 2019-09-05 | 5,78 | 5,83 | 5,52 | 5,69 | 2.875.471 | 68.726.368 |
| 2019-09-04 | 5,75 | 5,94 | 5,65 | 5,77 | 2.699.621 | 69.658.536 |
| 2019-09-03 | 5,46 | 5,93 | 5,40 | 5,75 | 3.260.158 | 69.464.944 |
| 2019-09-02 | 5,64 | 5,71 | 5,13 | 5,44 | 3.024.579 | 65.677.968 |
| 2019-09-01 | 5,56 | 5,82 | 4,95 | 5,64 | 1.710.536 | 68.061.096 |
| 2019-08-31 | 5,92 | 6,10 | 5,55 | 5,56 | 1.619.999 | 67.172.512 |
| 2019-08-30 | 6,37 | 6,56 | 5,92 | 5,92 | 1.764.782 | 71.451.352 |
| 2019-08-29 | 6,70 | 6,76 | 6,23 | 6,35 | 1.980.995 | 76.718.640 |
| 2019-08-28 | 6,94 | 7,47 | 6,70 | 6,71 | 2.052.507 | 80.955.064 |
| 2019-08-27 | 7,04 | 7,27 | 6,89 | 6,95 | 1.883.700 | 83.902.744 |
| 2019-08-26 | 6,61 | 7,06 | 6,61 | 7,03 | 2.196.692 | 84.880.840 |
| 2019-08-25 | 6,71 | 6,72 | 6,42 | 6,62 | 2.474.075 | 79.869.544 |
| 2019-08-24 | 6,90 | 6,91 | 6,53 | 6,70 | 2.546.154 | 80.903.424 |
| 2019-08-23 | 6,44 | 7,03 | 6,38 | 6,93 | 2.506.292 | 83.626.760 |
| 2019-08-22 | 6,50 | 6,55 | 6,22 | 6,42 | 1.910.529 | 77.504.672 |
| 2019-08-21 | 6,92 | 7,05 | 6,41 | 6,49 | 2.529.321 | 78.396.632 |
| 2019-08-20 | 7,06 | 7,08 | 6,81 | 6,90 | 2.534.141 | 83.314.568 |
| 2019-08-19 | 6,77 | 7,17 | 6,72 | 7,08 | 2.952.334 | 85.479.152 |
| 2019-08-18 | 6,67 | 7,01 | 6,51 | 6,75 | 2.471.793 | 81.507.416 |
| 2019-08-17 | 6,91 | 7,14 | 6,54 | 6,65 | 2.592.617 | 80.311.096 |
| 2019-08-16 | 7,01 | 7,01 | 6,16 | 6,95 | 2.842.730 | 83.849.192 |
| 2019-08-15 | 7,56 | 7,67 | 6,88 | 7,01 | 3.434.662 | 84.572.216 |
| 2019-08-14 | 8,14 | 8,26 | 7,24 | 7,55 | 2.880.336 | 91.129.912 |
| 2019-08-13 | 8,43 | 8,75 | 7,88 | 8,13 | 3.579.495 | 98.185.744 |
| 2019-08-12 | 8,57 | 8,93 | 8,32 | 8,40 | 3.848.621 | 101.402.272 |
| 2019-08-11 | 7,83 | 9,10 | 7,80 | 8,55 | 3.739.586 | 103.174.296 |
| 2019-08-10 | 8,26 | 8,39 | 7,58 | 7,81 | 3.573.798 | 94.247.056 |
| 2019-08-09 | 8,85 | 9,30 | 8,12 | 8,17 | 4.065.995 | 98.627.448 |
| 2019-08-08 | 9,51 | 9,81 | 8,32 | 8,84 | 4.059.081 | 106.743.520 |
| 2019-08-07 | 9,47 | 9,73 | 9,02 | 9,53 | 3.905.575 | 115.076.552 |
| 2019-08-06 | 10,45 | 10,48 | 9,37 | 9,49 | 4.629.817 | 114.550.640 |
| 2019-08-05 | 8,13 | 10,64 | 8,13 | 10,44 | 3.983.444 | 125.983.480 |
| 2019-08-04 | 8,12 | 8,19 | 7,88 | 8,14 | 4.124.146 | 98.219.544 |
| 2019-08-03 | 7,75 | 8,14 | 7,74 | 8,12 | 4.027.463 | 98.004.264 |
| 2019-08-02 | 7,81 | 8,22 | 7,65 | 7,78 | 3.864.409 | 93.972.744 |
| 2019-08-01 | 8,33 | 8,47 | 7,78 | 7,85 | 4.134.756 | 94.715.688 |
| 2019-07-31 | 7,77 | 8,56 | 7,46 | 8,27 | 4.064.613 | 99.868.184 |
| 2019-07-30 | 7,95 | 8,21 | 7,64 | 7,76 | 3.879.455 | 93.729.776 |
| 2019-07-29 | 7,93 | 8,69 | 7,83 | 8,00 | 4.056.474 | 96.556.840 |
| 2019-07-28 | 7,68 | 7,96 | 7,43 | 7,89 | 4.535.560 | 95.238.840 |
| 2019-07-27 | 8,92 | 9,05 | 7,48 | 7,69 | 5.054.216 | 92.842.048 |
| 2019-07-26 | 8,78 | 9,14 | 8,25 | 8,94 | 5.343.686 | 107.924.752 |
| 2019-07-25 | 8,73 | 9,27 | 8,16 | 8,80 | 5.290.838 | 106.236.488 |
| 2019-07-24 | 8,80 | 9,07 | 8,46 | 8,67 | 5.614.655 | 104.642.392 |
| 2019-07-23 | 9,31 | 9,35 | 8,68 | 8,82 | 6.049.919 | 106.533.424 |
| 2019-07-22 | 9,05 | 9,83 | 8,43 | 9,33 | 6.468.994 | 112.656.296 |
| 2019-07-21 | 8,61 | 9,48 | 8,54 | 9,02 | 12.813.835 | 108.871.240 |
| 2019-07-20 | 8,80 | 9,41 | 8,12 | 8,68 | 12.933.528 | 104.780.192 |
| 2019-07-19 | 9,60 | 9,78 | 8,76 | 8,83 | 13.313.684 | 106.642.880 |
| 2019-07-18 | 8,89 | 9,74 | 8,54 | 9,64 | 15.129.607 | 116.356.168 |
| 2019-07-17 | 9,02 | 9,98 | 8,42 | 8,85 | 16.049.380 | 106.897.864 |
| 2019-07-16 | 10,88 | 11,50 | 9,05 | 9,05 | 18.295.470 | 109.294.688 |
| 2019-07-15 | 11,07 | 11,25 | 10,12 | 10,89 | 23.660.156 | 131.511.064 |
| 2019-07-14 | 12,38 | 12,66 | 11,01 | 11,06 | 20.119.542 | 133.474.136 |
| 2019-07-13 | 12,57 | 12,92 | 11,29 | 12,51 | 24.831.322 | 150.977.104 |
| 2019-07-12 | 12,89 | 13,02 | 11,95 | 12,40 | 22.973.122 | 149.647.536 |
| 2019-07-11 | 11,71 | 14,27 | 11,46 | 12,63 | 21.807.580 | 152.434.432 |
| 2019-07-10 | 12,48 | 13,15 | 10,65 | 11,72 | 19.606.566 | 141.493.984 |
| 2019-07-09 | 14,51 | 15,67 | 12,29 | 12,39 | 14.446.478 | 149.597.968 |
| 2019-07-08 | 11,62 | 15,77 | 11,05 | 14,29 | 10.260.845 | 172.572.672 |
| 2019-07-07 | 11,57 | 11,90 | 11,16 | 11,58 | 9.811.629 | 113.198.104 |
| 2019-07-06 | 10,54 | 12,52 | 10,39 | 11,56 | 11.272.809 | 112.998.800 |
| 2019-07-05 | 9,00 | 11,76 | 8,79 | 10,56 | 13.641.100 | 103.232.056 |
| 2019-07-04 | 8,73 | 9,72 | 8,28 | 8,93 | 14.013.906 | 87.322.608 |
| 2019-07-03 | 8,35 | 9,05 | 7,97 | 8,73 | 14.742.858 | 85.402.280 |
| 2019-07-02 | 8,96 | 9,00 | 7,84 | 8,31 | 12.644.628 | 81.238.360 |
| 2019-07-01 | 8,62 | 9,64 | 7,65 | 8,91 | 13.508.628 | 87.163.648 |
| 2019-06-30 | 8,20 | 9,14 | 7,64 | 8,65 | 11.990.198 | 84.548.224 |
| 2019-06-29 | 7,15 | 9,30 | 6,75 | 8,21 | 9.884.139 | 80.251.944 |
| 2019-06-28 | 6,68 | 7,18 | 6,67 | 7,14 | 8.700.789 | 69.814.344 |
| 2019-06-27 | 6,87 | 7,12 | 6,34 | 6,47 | 7.266.312 | 63.279.020 |
| 2019-06-26 | 7,62 | 8,27 | 6,84 | 6,88 | 8.535.028 | 67.300.848 |
| 2019-06-25 | 7,54 | 8,39 | 7,07 | 7,62 | 9.419.566 | 74.493.448 |
| 2019-06-24 | 6,86 | 7,53 | 6,86 | 7,50 | 7.837.943 | 73.339.480 |
| 2019-03-08 | 3,70 | 3,72 | 3,57 | 3,58 | 2.119.423 | 35.045.740 |
| 2019-03-07 | 3,77 | 3,87 | 3,60 | 3,70 | 1.909.926 | 36.139.656 |
| 2019-03-06 | 4,42 | 4,54 | 3,77 | 3,77 | 2.643.744 | 36.866.168 |
| 2019-03-05 | 3,78 | 4,43 | 3,53 | 4,42 | 3.515.762 | 43.171.688 |
| 2019-03-04 | 3,90 | 3,95 | 3,64 | 3,80 | 3.065.648 | 37.136.868 |
| 2019-03-03 | 3,88 | 4,03 | 3,86 | 3,90 | 3.155.024 | 38.129.936 |
| 2019-03-02 | 4,14 | 4,36 | 3,78 | 3,88 | 3.282.168 | 37.974.128 |
| 2019-03-01 | 3,99 | 4,35 | 3,88 | 4,19 | 3.329.220 | 40.919.120 |
| 2019-02-28 | 4,00 | 4,29 | 3,84 | 4,00 | 2.982.474 | 39.065.320 |
| 2019-02-27 | 3,86 | 4,26 | 3,68 | 4,04 | 3.877.215 | 39.538.356 |
| 2019-02-26 | 3,75 | 3,96 | 3,66 | 3,85 | 4.070.249 | 37.614.056 |
| 2019-02-25 | 3,59 | 4,02 | 3,58 | 3,77 | 1.949.076 | 36.896.840 |
| 2019-02-24 | 3,98 | 4,21 | 3,38 | 3,61 | 1.972.610 | 35.319.632 |
| 2019-02-23 | 4,22 | 4,43 | 3,70 | 3,97 | 2.218.029 | 38.857.812 |
| 2019-02-22 | 4,11 | 4,45 | 4,10 | 4,22 | 2.486.526 | 41.286.424 |
| 2019-02-21 | 4,23 | 4,47 | 4,06 | 4,12 | 3.544.172 | 40.277.080 |
| 2019-02-20 | 4,27 | 4,69 | 4,17 | 4,26 | 3.128.836 | 41.687.240 |
| 2019-02-19 | 4,21 | 4,47 | 3,79 | 4,23 | 4.008.467 | 41.349.820 |
| 2019-02-18 | 4,30 | 4,61 | 4,10 | 4,21 | 4.236.703 | 41.144.960 |
| 2019-02-17 | 3,85 | 4,36 | 3,82 | 4,31 | 4.118.628 | 42.093.996 |
| 2019-02-16 | 4,21 | 4,31 | 3,70 | 3,89 | 3.725.757 | 38.010.324 |
| 2019-02-15 | 4,22 | 4,45 | 4,12 | 4,27 | 3.963.947 | 41.729.716 |
| 2019-02-14 | 4,53 | 4,75 | 4,12 | 4,19 | 4.296.349 | 40.959.952 |
| 2019-02-13 | 4,41 | 4,88 | 4,10 | 4,53 | 3.398.859 | 44.263.168 |
| 2019-02-12 | 3,98 | 5,06 | 3,88 | 4,34 | 3.306.144 | 42.473.416 |
| 2019-02-11 | 4,62 | 5,27 | 3,81 | 3,99 | 3.168.066 | 39.021.264 |
| 2019-02-10 | 4,23 | 5,89 | 4,12 | 4,65 | 2.793.519 | 45.426.984 |
| 2019-02-09 | 4,12 | 4,72 | 3,53 | 4,24 | 2.675.522 | 41.456.272 |
| 2019-02-08 | 2,94 | 5,86 | 2,90 | 4,14 | 2.575.410 | 40.488.440 |
| 2019-02-07 | 2,92 | 3,22 | 2,89 | 2,95 | 1.952.982 | 28.847.416 |
| 2018-12-31 | 3,81 | 3,83 | 3,76 | 3,79 | 3.215.465 | 37.053.992 |
| 2018-12-27 | 1,75 | 1,77 | 1,59 | 1,59 | 1.641.392 | 15.568.763 |
| 2018-12-26 | 1,61 | 1,82 | 1,60 | 1,75 | 1.765.950 | 17.156.038 |
| 2018-12-25 | 1,90 | 1,92 | 1,52 | 1,60 | 1.447.448 | 15.691.202 |
| 2018-12-24 | 1,84 | 2,13 | 1,77 | 1,89 | 1.962.785 | 18.513.552 |
| 2018-12-23 | 1,68 | 1,93 | 1,58 | 1,84 | 2.092.360 | 18.035.644 |
| 2018-12-22 | 1,58 | 1,70 | 1,51 | 1,67 | 1.982.728 | 16.350.098 |
| 2018-12-21 | 1,68 | 1,72 | 1,52 | 1,58 | 1.747.994 | 15.492.353 |
| 2018-12-20 | 1,43 | 1,73 | 1,42 | 1,68 | 1.881.882 | 16.426.090 |
| 2018-12-19 | 1,42 | 1,57 | 1,37 | 1,45 | 1.654.413 | 14.156.870 |
| 2018-12-18 | 1,34 | 1,44 | 1,26 | 1,43 | 1.607.089 | 14.003.419 |
| 2018-12-17 | 1,04 | 1,40 | 1,02 | 1,33 | 1.530.575 | 12.970.605 |
| 2018-12-16 | 1,22 | 1,36 | 1,03 | 1,05 | 1.207.188 | 10.235.746 |
| 2018-12-15 | 1,16 | 1,24 | 1,02 | 1,23 | 1.394.024 | 11.978.241 |
| 2018-12-14 | 1,08 | 1,25 | 1,03 | 1,16 | 1.250.408 | 11.340.949 |
| 2018-12-13 | 1,30 | 1,37 | 1,07 | 1,10 | 811.836 | 10.768.907 |
| 2018-12-12 | 1,22 | 1,29 | 1,03 | 1,28 | 856.919 | 12.543.644 |
| 2018-12-11 | 1,37 | 1,37 | 1,21 | 1,22 | 664.223 | 11.879.932 |
| 2018-12-10 | 1,48 | 1,52 | 1,01 | 1,37 | 724.759 | 13.357.914 |
| 2018-12-09 | 1,48 | 1,58 | 1,42 | 1,47 | 809.189 | 14.328.343 |
| 2018-12-08 | 1,50 | 1,54 | 1,39 | 1,48 | 1.058.839 | 14.483.116 |
| 2018-12-07 | 1,49 | 1,55 | 1,29 | 1,50 | 1.315.804 | 14.690.369 |
| 2018-12-06 | 1,50 | 1,60 | 1,44 | 1,49 | 691.581 | 14.610.377 |
| 2018-12-05 | 1,38 | 2,11 | 1,34 | 1,50 | 418.929 | 14.674.109 |
| 2018-12-04 | 1,21 | 1,41 | 1,20 | 1,38 | 635.014 | 13.460.816 |
| 2018-12-03 | 1,30 | 1,38 | 1,14 | 1,21 | 573.624 | 11.843.086 |
| 2018-12-02 | 1,25 | 1,33 | 1,23 | 1,30 | 677.203 | 12.722.371 |
| 2018-12-01 | 1,18 | 1,29 | 1,17 | 1,25 | 661.260 | 12.241.570 |
| 2018-11-30 | 1,20 | 1,24 | 1,15 | 1,18 | 630.675 | 11.507.150 |
| 2018-11-29 | 1,23 | 1,25 | 1,18 | 1,20 | 641.183 | 11.742.821 |
| 2018-11-28 | 1,09 | 1,27 | 1,09 | 1,23 | 741.570 | 12.007.281 |
| 2018-11-27 | 1,23 | 1,23 | 0,99 | 1,09 | 668.325 | 10.667.639 |
| 2018-11-26 | 1,05 | 1,40 | 0,96 | 1,23 | 542.403 | 12.071.171 |
| 2018-11-25 | 0,98 | 1,09 | 0,78 | 1,06 | 587.230 | 10.317.789 |
| 2018-11-24 | 1,29 | 1,43 | 0,69 | 0,96 | 586.489 | 9.417.628 |
| 2018-11-23 | 1,29 | 1,43 | 1,24 | 1,29 | 612.174 | 12.594.769 |
| 2018-11-22 | 1,41 | 1,41 | 1,30 | 1,30 | 571.603 | 12.697.679 |
| 2018-11-21 | 1,28 | 1,47 | 1,21 | 1,41 | 432.703 | 13.802.930 |
| 2018-11-20 | 1,76 | 1,81 | 1,19 | 1,28 | 522.521 | 12.527.572 |
| 2018-11-19 | 2,11 | 2,11 | 1,73 | 1,77 | 537.525 | 17.280.014 |
| 2018-11-15 | 2,23 | 2,23 | 2,04 | 2,20 | 513.218 | 21.488.024 |
| 2018-11-13 | 2,56 | 2,85 | 2,53 | 2,85 | 385.064 | 27.822.004 |
| 2018-11-12 | 2,49 | 2,70 | 2,46 | 2,56 | 623.823 | 24.981.056 |
| 2018-11-11 | 2,51 | 2,52 | 2,41 | 2,49 | 711.114 | 24.321.736 |
| 2018-11-10 | 2,21 | 2,78 | 2,19 | 2,51 | 758.270 | 24.549.750 |
| 2018-11-09 | 2,47 | 2,48 | 2,04 | 2,22 | 794.656 | 21.673.996 |
| 2018-11-08 | 2,73 | 2,73 | 2,40 | 2,47 | 792.635 | 24.187.452 |
| 2018-11-07 | 2,74 | 2,80 | 2,70 | 2,73 | 580.819 | 26.684.332 |
| 2018-11-06 | 2,98 | 2,98 | 2,71 | 2,75 | 730.976 | 26.845.904 |
| 2018-11-05 | 3,12 | 3,14 | 2,75 | 2,89 | 629.040 | 28.248.342 |
| 2018-11-04 | 3,11 | 3,17 | 2,95 | 3,12 | 716.258 | 30.503.698 |
| 2018-11-03 | 2,86 | 3,25 | 2,86 | 3,12 | 722.811 | 30.486.068 |
| 2018-11-02 | 2,81 | 2,95 | 2,72 | 2,86 | 624.182 | 27.959.586 |
| 2018-11-01 | 2,93 | 3,47 | 2,73 | 2,81 | 512.878 | 27.522.172 |
| 2018-10-31 | 2,87 | 3,14 | 2,76 | 2,93 | 408.009 | 28.609.226 |
| 2018-10-30 | 2,90 | 3,14 | 2,82 | 2,87 | 400.604 | 28.050.936 |
| 2018-10-29 | 3,21 | 3,30 | 2,56 | 2,90 | 900.809 | 28.369.864 |
| 2018-10-28 | 3,24 | 3,66 | 3,18 | 3,21 | 1.316.968 | 31.414.952 |
| 2018-10-27 | 3,17 | 4,39 | 2,76 | 3,24 | 1.510.448 | 31.670.836 |
| 2018-10-26 | 2,49 | 3,92 | 2,40 | 3,17 | 1.284.050 | 30.976.448 |
| 2018-10-25 | 2,03 | 2,63 | 2,03 | 2,49 | 1.138.018 | 24.311.836 |
| 2018-10-24 | 1,29 | 5,30 | 1,20 | 2,03 | 734.808 | 19.807.240 |
| 2018-10-23 | 2,21 | 2,25 | 1,11 | 1,29 | 645.505 | 12.624.391 |
| 2018-10-22 | 1,81 | 2,28 | 1,74 | 2,24 | 505.745 | 21.935.972 |
| 2018-10-21 | 1,67 | 1,83 | 1,64 | 1,81 | 155.723 | 17.664.620 |
| 2018-10-20 | 1,35 | 1,75 | 1,33 | 1,67 | 148.400 | 16.288.038 |
| 2018-10-19 | 1,24 | 1,36 | 1,23 | 1,35 | 98.532 | 13.239.962 |
| 2018-10-18 | 1,27 | 1,32 | 1,24 | 1,24 | 33.981 | 12.161.245 |
| 2018-10-17 | 1,30 | 1,32 | 1,24 | 1,27 | 43.831 | 12.404.179 |
| 2018-10-16 | 1,28 | 1,30 | 1,26 | 1,30 | 92.200 | 12.672.919 |
| 2018-10-15 | 1,19 | 1,34 | 1,16 | 1,28 | 156.899 | 12.471.219 |
| 2018-10-14 | 1,08 | 1,23 | 0,94 | 1,19 | 199.310 | 11.650.242 |
| 2018-10-13 | 1,04 | 1,11 | 1,02 | 1,08 | 61.094 | 10.597.550 |
| 2018-10-12 | 1,09 | 1,13 | 0,96 | 1,03 | 59.934 | 10.089.827 |
| 2018-10-11 | 1,22 | 1,25 | 1,09 | 1,09 | 72.479 | 10.643.098 |
| 2018-10-10 | 1,34 | 1,34 | 1,20 | 1,22 | 89.468 | 11.939.259 |
| 2018-10-09 | 1,34 | 1,40 | 1,27 | 1,34 | 132.465 | 13.097.857 |
| 2018-10-08 | 1,13 | 1,38 | 1,13 | 1,34 | 196.080 | 13.135.761 |
| 2018-10-07 | 1,12 | 1,30 | 0,96 | 1,13 | 189.706 | 11.096.155 |
| 2018-10-06 | 0,90 | 1,30 | 0,75 | 1,10 | 178.485 | 10.749.656 |
| 2018-10-05 | 0,86 | 1,00 | 0,76 | 0,89 | 122.218 | 8.661.111 |
| 2018-10-04 | 0,85 | 0,98 | 0,73 | 0,86 | 139.501 | 8.376.687 |
| 2018-10-03 | 1,08 | 1,12 | 0,74 | 0,84 | 139.266 | 8.250.569 |
| 2018-10-02 | 1,11 | 1,20 | 0,97 | 1,09 | 194.941 | 10.621.349 |
| 2018-10-01 | 1,17 | 1,28 | 1,05 | 1,12 | 169.511 | 10.987.061 |
| 2018-09-30 | 1,22 | 1,31 | 0,95 | 1,15 | 174.676 | 11.264.134 |
| 2018-09-29 | 1,27 | 1,29 | 1,05 | 1,22 | 242.678 | 0 |
| 2018-09-28 | 1,29 | 1,35 | 1,21 | 1,28 | 191.941 | 0 |
| 2018-09-27 | 1,21 | 1,37 | 1,14 | 1,29 | 193.354 | 0 |
| 2018-09-26 | 1,35 | 1,35 | 1,19 | 1,21 | 240.276 | 0 |
| 2018-09-25 | 1,38 | 1,40 | 1,25 | 1,35 | 162.772 | 0 |
| 2018-09-24 | 1,51 | 1,52 | 1,31 | 1,38 | 231.727 | 0 |
| 2018-09-23 | 1,53 | 1,57 | 1,47 | 1,51 | 250.156 | 0 |
| 2018-09-22 | 1,62 | 1,64 | 1,39 | 1,53 | 295.195 | 0 |
| 2018-09-21 | 1,43 | 1,61 | 1,32 | 1,61 | 352.113 | 0 |
| 2018-09-20 | 1,39 | 1,47 | 1,27 | 1,43 | 256.032 | 0 |
| 2018-09-19 | 1,25 | 1,60 | 1,12 | 1,38 | 364.393 | 0 |
| 2018-09-18 | 1,01 | 2,40 | 0,99 | 1,25 | 375.414 | 0 |
| 2018-09-17 | 0,80 | 4,01 | 0,80 | 0,98 | 500.986 | 0 |
| 2018-09-16 | 0,58 | 0,89 | 0,53 | 0,81 | 405.563 | 0 |
| 2018-09-15 | 0,65 | 0,75 | 0,49 | 0,57 | 245.968 | 0 |
| 2018-09-14 | 0,83 | 0,87 | 0,60 | 0,65 | 304.067 | 0 |
| 2018-09-13 | 0,70 | 0,84 | 0,69 | 0,83 | 270.363 | 0 |
| 2018-09-12 | 0,70 | 0,73 | 0,65 | 0,69 | 308.689 | 0 |
| 2018-09-11 | 0,82 | 0,85 | 0,65 | 0,70 | 384.268 | 0 |
| 2018-09-10 | 0,73 | 0,88 | 0,45 | 0,82 | 443.005 | 0 |
| 2018-09-09 | 0,93 | 1,11 | 0,68 | 0,73 | 1.337.912 | 0 |
| 2018-09-08 | 0,70 | 1,28 | 0,69 | 0,93 | 2.786.317 | 0 |
| 2018-09-07 | 0,70 | 0,72 | 0,66 | 0,71 | 1.973.013 | 0 |
| 2018-09-06 | 0,53 | 0,70 | 0,40 | 0,70 | 2.131.191 | 0 |
| 2018-09-05 | 0,61 | 0,79 | 0,43 | 0,53 | 1.457.178 | 0 |
| 2018-09-04 | 0,49 | 0,94 | 0,44 | 0,61 | 201.860 | 0 |
| 2018-09-03 | 0,44 | 0,55 | 0,41 | 0,49 | 67.614 | 0 |
| 2018-09-02 | 0,40 | 0,44 | 0,36 | 0,44 | 30.274 | 0 |
| 2018-09-01 | 0,40 | 0,40 | 0,29 | 0,40 | 8.927 | 0 |
| 2018-08-31 | 0,39 | 0,41 | 0,36 | 0,40 | 5.904 | 0 |
| 2018-08-30 | 0,32 | 0,41 | 0,31 | 0,39 | 26.944 | 0 |
| 2018-08-29 | 0,32 | 0,40 | 0,32 | 0,35 | 11.364 | 0 |
| 2018-08-28 | 0,27 | 0,41 | 0,25 | 0,36 | 55.080 | 0 |
| 2018-08-27 | 0,25 | 0,27 | 0,24 | 0,27 | 6.336 | 0 |
| 2018-08-26 | 0,25 | 0,25 | 0,21 | 0,25 | 7.155 | 0 |
| 2018-08-25 | 0,22 | 0,25 | 0,20 | 0,25 | 5.662 | 0 |
| 2018-08-24 | 0,22 | 0,23 | 0,18 | 0,22 | 20.684 | 0 |
| 2018-08-23 | 0,22 | 0,25 | 0,16 | 0,22 | 24.686 | 0 |
| 2018-08-22 | 0,23 | 0,26 | 0,21 | 0,22 | 5.298 | 0 |
| 2018-08-21 | 0,26 | 0,26 | 0,23 | 0,23 | 8.266 | 0 |
| 2018-08-20 | 0,29 | 0,29 | 0,25 | 0,26 | 2.786 | 0 |
| 2018-08-19 | 0,27 | 0,29 | 0,26 | 0,29 | 4.255 | 0 |
| 2018-08-18 | 0,30 | 0,30 | 0,26 | 0,27 | 2.516 | 0 |
| 2018-08-17 | 0,24 | 0,30 | 0,24 | 0,30 | 8.285 | 0 |
| 2018-08-16 | 0,26 | 0,28 | 0,24 | 0,24 | 1.316 | 0 |
| 2018-08-15 | 0,24 | 0,26 | 0,23 | 0,24 | 2.465 | 0 |
| 2018-08-14 | 0,23 | 0,28 | 0,21 | 0,24 | 6.582 | 0 |
| 2018-08-13 | 0,25 | 0,38 | 0,23 | 0,24 | 8.056 | 0 |
| 2018-08-12 | 0,27 | 0,28 | 0,25 | 0,25 | 2.713 | 0 |
| 2018-08-11 | 0,25 | 0,32 | 0,24 | 0,27 | 5.321 | 0 |
| 2018-08-10 | 0,29 | 0,33 | 0,25 | 0,25 | 30.951 | 0 |
| Market | Last Price | Last Volume | Last Volume Total | Volume 24H | Volume 24H Total |
|---|
