RMC
$675,38 USD (4,27%)
0,17998017 BTC
| Market Cap | $1 017 799 USD / 37 BTC |
| Volume (24h) | $0 USD / 0 BTC |
| Circulating Supply | 10 757 RMC |
| Max Supply | 0 RMC |
| Date | Open | High | Low | Close | Volume | Market Cap |
|---|---|---|---|---|---|---|
| 2018-12-19 | 666,41 | 711,85 | 663,74 | 675,38 | 0 | 1.017.799 |
| 2018-12-18 | 639,16 | 667,82 | 628,35 | 666,13 | 0 | 1.003.862 |
| 2018-12-17 | 1.561,57 | 1.696,30 | 637,94 | 638,98 | 2 | 962.943 |
| 2018-12-16 | 550,21 | 1.565,01 | 549,49 | 1.559,30 | 1.798 | 2.349.871 |
| 2018-12-15 | 552,49 | 553,74 | 541,15 | 549,61 | 334 | 828.258 |
| 2018-12-14 | 546,14 | 549,21 | 539,07 | 539,81 | 0 | 813.492 |
| 2018-12-13 | 575,61 | 828,26 | 541,67 | 546,07 | 460 | 822.926 |
| 2018-12-12 | 982,73 | 993,70 | 347,09 | 575,87 | 2.747 | 867.840 |
| 2018-12-11 | 1.002,21 | 1.007,13 | 971,57 | 982,84 | 744 | 1.481.134 |
| 2018-12-10 | 1.035,57 | 1.046,31 | 808,11 | 1.003,04 | 635 | 1.511.580 |
| 2018-12-09 | 1.044,15 | 1.047,38 | 1.030,68 | 1.036,20 | 22 | 1.561.549 |
| 2018-12-06 | 1.088,86 | 1.125,67 | 1.076,31 | 1.120,75 | 0 | 1.688.974 |
| 2018-12-05 | 1.132,32 | 1.138,59 | 1.089,94 | 1.089,94 | 3 | 1.642.542 |
| 2018-12-02 | 965,13 | 992,45 | 943,11 | 962,85 | 0 | 1.451.009 |
| 2018-12-01 | 945,38 | 994,93 | 930,79 | 965,72 | 523 | 1.455.343 |
| 2018-11-30 | 946,04 | 951,58 | 926,80 | 944,89 | 343 | 1.423.951 |
| 2018-11-29 | 980,71 | 1.005,04 | 950,93 | 994,75 | 0 | 1.499.090 |
| 2018-11-28 | 1.334,55 | 1.428,09 | 926,30 | 978,99 | 342 | 1.475.337 |
| 2018-11-27 | 851,15 | 1.352,38 | 839,63 | 1.335,30 | 497 | 2.012.301 |
| 2018-11-25 | 1.854,83 | 1.931,37 | 1.705,72 | 1.925,89 | 0 | 2.902.319 |
| 2018-11-24 | 1.347,59 | 2.054,33 | 935,18 | 1.855,70 | 1.226 | 2.796.538 |
| 2018-11-23 | 650,40 | 1.357,73 | 628,10 | 1.344,08 | 3.454 | 2.025.525 |
| 2018-11-22 | 921,29 | 926,16 | 651,98 | 653,71 | 585 | 985.146 |
| 2018-11-21 | 673,46 | 935,86 | 648,98 | 921,67 | 230 | 1.388.957 |
| 2018-11-20 | 1.453,09 | 1.485,95 | 643,32 | 667,35 | 361 | 1.005.701 |
| 2018-11-19 | 1.641,71 | 1.641,71 | 1.437,82 | 1.455,65 | 2.212 | 2.193.663 |
| 2018-11-15 | 1.604,02 | 1.604,02 | 1.096,53 | 1.128,57 | 2.084 | 1.700.751 |
| 2018-11-12 | 2.065,83 | 2.136,36 | 2.065,14 | 2.125,27 | 0 | 3.202.775 |
| 2018-11-11 | 1.994,96 | 2.073,39 | 1.962,97 | 2.065,56 | 2.053 | 3.112.794 |
| 2018-11-10 | 384,03 | 2.001,65 | 383,95 | 1.995,05 | 843 | 3.006.548 |
| 2018-11-09 | 2.155,05 | 2.165,79 | 383,19 | 384,03 | 2.232 | 578.736 |
| 2018-11-08 | 2.690,11 | 2.694,39 | 2.152,86 | 2.157,93 | 117 | 3.251.999 |
| 2018-11-07 | 2.574,75 | 3.274,46 | 2.563,98 | 2.684,92 | 284 | 4.046.172 |
| 2018-11-06 | 2.245,15 | 2.781,60 | 2.228,75 | 2.574,59 | 6.042 | 3.879.908 |
| 2018-11-05 | 2.191,41 | 2.248,15 | 2.191,41 | 2.234,17 | 6.615 | 3.366.887 |
| 2018-11-04 | 2.550,48 | 2.550,48 | 2.533,73 | 2.547,31 | 0 | 3.838.802 |
| 2018-11-03 | 2.434,55 | 2.550,48 | 2.231,67 | 2.550,48 | 56 | 3.843.573 |
| 2018-11-02 | 2.398,79 | 2.445,92 | 2.236,57 | 2.434,55 | 1.262 | 3.668.865 |
| 2018-11-01 | 2.154,38 | 2.588,83 | 2.103,44 | 2.398,79 | 15.557 | 3.614.970 |
| 2018-10-31 | 2.318,33 | 2.481,59 | 2.154,38 | 2.154,38 | 13.342 | 3.246.652 |
| 2018-10-30 | 2.656,19 | 2.677,69 | 2.231,01 | 2.318,52 | 5.377 | 3.494.017 |
| 2018-10-29 | 2.128,13 | 2.662,89 | 1.387,57 | 2.662,66 | 3.354 | 4.012.625 |
| 2018-10-28 | 1.867,24 | 2.143,97 | 1.866,00 | 2.139,33 | 325 | 3.223.970 |
| 2018-10-27 | 2.132,77 | 2.140,40 | 1.866,63 | 1.867,67 | 110 | 2.814.584 |
| 2018-10-26 | 2.026,06 | 2.139,48 | 1.933,84 | 2.132,77 | 3.347 | 3.214.082 |
| 2018-10-25 | 2.100,74 | 2.184,54 | 1.950,59 | 2.021,15 | 3.640 | 3.045.873 |
| 2018-10-24 | 2.056,36 | 2.176,04 | 1.984,70 | 2.101,30 | 4.544 | 3.166.662 |
| 2018-10-23 | 2.431,19 | 2.443,24 | 2.027,30 | 2.047,75 | 7.721 | 3.085.961 |
| 2018-10-22 | 2.432,12 | 2.495,18 | 2.400,57 | 2.431,41 | 1.636 | 3.664.136 |
| 2018-10-21 | 3.292,66 | 3.332,79 | 2.417,38 | 2.433,78 | 407 | 3.667.700 |
| 2018-10-20 | 2.379,24 | 3.291,91 | 2.374,77 | 3.291,91 | 5.144 | 4.960.901 |
| 2018-10-19 | 2.590,61 | 2.719,45 | 2.377,60 | 2.379,90 | 571 | 3.586.509 |
| 2018-10-18 | 2.816,05 | 3.006,87 | 2.571,34 | 2.583,60 | 654 | 3.893.492 |
| 2018-10-17 | 2.926,04 | 2.934,18 | 2.780,91 | 2.805,04 | 589 | 4.227.200 |
| 2018-10-16 | 3.035,89 | 3.037,25 | 2.883,07 | 2.916,08 | 721 | 4.394.537 |
| 2018-10-15 | 3.133,80 | 3.232,03 | 2.882,72 | 3.044,51 | 2.265 | 4.588.071 |
| 2018-10-14 | 2.928,73 | 3.158,59 | 2.928,34 | 3.130,32 | 47 | 4.717.399 |
| 2018-10-13 | 3.118,48 | 3.137,43 | 2.922,24 | 2.928,00 | 1.198 | 4.412.498 |
| 2018-10-12 | 3.056,40 | 3.146,40 | 3.038,44 | 3.117,37 | 1.182 | 4.697.875 |
| 2018-10-11 | 3.678,99 | 3.679,12 | 2.933,27 | 3.055,02 | 10.503 | 4.603.916 |
| 2018-10-10 | 3.423,35 | 3.765,34 | 2.315,96 | 3.679,42 | 5.357 | 5.544.884 |
| 2018-10-09 | 3.526,21 | 3.743,68 | 3.310,30 | 3.421,62 | 21.502 | 5.156.377 |
| 2018-10-08 | 4.085,39 | 4.153,27 | 3.509,51 | 3.514,16 | 2.766 | 5.295.846 |
| 2018-10-07 | 3.895,85 | 4.092,65 | 3.489,91 | 4.082,95 | 8.790 | 6.153.012 |
| 2018-10-06 | 4.215,06 | 4.225,55 | 3.878,65 | 3.882,65 | 11.585 | 5.851.152 |
| 2018-10-05 | 3.547,05 | 4.228,41 | 3.536,70 | 4.215,06 | 7.161 | 6.352.094 |
| 2018-10-04 | 3.910,21 | 4.170,59 | 3.509,33 | 3.543,68 | 2.757 | 5.340.329 |
| 2018-10-03 | 4.136,02 | 4.139,57 | 3.550,09 | 3.913,13 | 10.169 | 5.897.092 |
| 2018-10-02 | 3.964,26 | 4.203,01 | 3.952,97 | 4.126,40 | 9.704 | 6.218.490 |
| 2018-10-01 | 4.169,26 | 4.187,28 | 3.943,02 | 3.973,16 | 9.638 | 5.987.549 |
| 2018-09-30 | 4.180,31 | 4.234,30 | 3.762,30 | 4.172,39 | 3.755 | 6.287.796 |
| 2018-09-29 | 4.208,34 | 4.246,40 | 3.719,39 | 4.179,48 | 5.533 | 6.298.483 |
| 2018-09-28 | 3.706,07 | 4.309,38 | 3.697,86 | 4.210,44 | 9.110 | 6.345.126 |
| 2018-09-27 | 4.043,47 | 4.331,07 | 4.036,64 | 4.322,58 | 140 | 6.514.130 |
| 2018-09-26 | 4.034,58 | 4.149,37 | 3.773,59 | 4.038,99 | 1.709 | 6.086.756 |
| 2018-09-25 | 4.161,46 | 4.161,98 | 3.518,13 | 4.041,11 | 5.832 | 6.089.953 |
| 2018-09-24 | 4.213,08 | 4.225,71 | 3.957,53 | 4.160,48 | 6.885 | 6.269.837 |
| 2018-09-23 | 3.564,72 | 4.288,07 | 3.548,94 | 4.212,30 | 8.632 | 6.347.943 |
| 2018-09-22 | 4.328,40 | 4.359,99 | 3.550,20 | 3.572,56 | 1.265 | 5.383.853 |
| 2018-09-21 | 4.162,71 | 4.333,10 | 3.898,38 | 4.319,02 | 738 | 6.508.766 |
| 2018-09-20 | 4.048,16 | 4.178,85 | 3.921,91 | 4.162,46 | 9.169 | 6.272.824 |
| 2018-09-19 | 4.019,15 | 4.109,82 | 3.900,68 | 4.042,58 | 49 | 6.092.169 |
| 2018-09-18 | 4.063,65 | 4.067,73 | 3.955,56 | 4.018,77 | 12.731 | 6.056.281 |
| 2018-09-17 | 3.782,29 | 4.236,50 | 3.775,72 | 4.062,67 | 6.163 | 6.122.445 |
| 2018-09-16 | 4.178,95 | 4.181,02 | 3.761,02 | 3.783,53 | 609 | 5.701.777 |
| 2018-09-15 | 4.196,21 | 4.278,73 | 4.146,36 | 4.169,30 | 843 | 6.283.136 |
| 2018-09-14 | 4.143,20 | 4.229,27 | 3.775,22 | 4.195,20 | 4.730 | 6.322.169 |
| 2018-09-13 | 4.190,88 | 4.248,79 | 4.100,28 | 4.142,85 | 7.163 | 6.243.275 |
| 2018-09-12 | 4.048,68 | 4.195,38 | 3.879,35 | 4.194,99 | 1.822 | 6.321.851 |
| 2018-09-11 | 4.016,83 | 4.212,12 | 3.883,85 | 4.048,68 | 5.354 | 6.101.364 |
| 2018-09-10 | 3.993,59 | 4.056,99 | 3.988,83 | 4.010,88 | 3.547 | 6.044.401 |
| 2018-09-09 | 3.761,86 | 4.094,06 | 3.752,25 | 4.006,25 | 7.279 | 6.037.418 |
| 2018-09-08 | 4.114,01 | 4.150,32 | 3.741,33 | 3.763,48 | 1.370 | 5.671.571 |
| 2018-09-07 | 3.905,33 | 4.146,08 | 3.889,36 | 4.109,39 | 4.080 | 6.192.849 |
| 2018-09-06 | 4.213,11 | 4.213,11 | 3.838,88 | 3.904,51 | 3.038 | 5.884.090 |
| 2018-09-05 | 4.474,92 | 4.493,80 | 4.208,80 | 4.208,80 | 7.900 | 6.342.654 |
| 2018-09-04 | 4.432,87 | 4.495,74 | 4.418,64 | 4.473,57 | 5.784 | 6.741.663 |
| 2018-09-03 | 4.487,77 | 4.493,12 | 4.326,47 | 4.433,04 | 1.933 | 6.680.590 |
| 2018-09-02 | 4.702,18 | 4.772,78 | 4.468,97 | 4.484,22 | 29.561 | 6.757.720 |
| 2018-09-01 | 4.674,98 | 4.829,35 | 4.602,38 | 4.702,18 | 94 | 7.086.183 |
| 2018-08-31 | 4.192,90 | 4.692,60 | 4.162,53 | 4.682,14 | 3.178 | 7.055.981 |
| 2018-08-30 | 4.996,46 | 5.012,24 | 2.542,03 | 4.192,90 | 23.950 | 6.318.703 |
| 2018-08-29 | 5.036,29 | 5.036,29 | 4.859,69 | 4.992,20 | 27.377 | 7.523.248 |
| 2018-08-28 | 5.080,78 | 5.173,72 | 4.154,26 | 5.030,89 | 11.644 | 7.581.550 |
| 2018-08-27 | 4.903,32 | 5.093,99 | 4.129,50 | 5.091,07 | 85.445 | 7.672.240 |
| 2018-08-26 | 4.934,51 | 4.949,16 | 4.111,32 | 4.903,30 | 15.132 | 7.389.274 |
| 2018-08-25 | 4.869,83 | 4.950,61 | 4.814,75 | 4.925,82 | 7.320 | 7.423.217 |
| 2018-08-24 | 4.768,50 | 4.887,32 | 4.434,61 | 4.870,12 | 8.499 | 7.339.265 |
| 2018-08-23 | 4.347,10 | 4.797,94 | 4.337,53 | 4.763,43 | 11.601 | 7.178.484 |
| 2018-08-22 | 4.747,86 | 5.022,92 | 4.175,30 | 4.339,18 | 2.109 | 6.539.150 |
| 2018-08-21 | 4.322,72 | 4.795,88 | 4.220,95 | 4.753,26 | 20.503 | 7.163.168 |
| 2018-08-20 | 4.518,13 | 4.551,22 | 4.122,76 | 4.330,69 | 5.872 | 6.526.350 |
| 2018-08-19 | 4.515,89 | 4.536,28 | 4.401,37 | 4.519,53 | 19.091 | 6.810.927 |
| 2018-08-18 | 4.503,01 | 4.611,85 | 4.204,56 | 4.519,23 | 54.214 | 6.810.486 |
| 2018-08-17 | 4.659,90 | 4.851,98 | 4.097,02 | 4.500,72 | 12.416 | 6.782.578 |
| 2018-08-16 | 4.111,04 | 5.062,99 | 4.045,35 | 4.660,84 | 3.307 | 7.023.892 |
| 2018-08-15 | 4.016,84 | 4.326,99 | 4.012,98 | 4.115,74 | 831 | 6.202.423 |
| 2018-08-14 | 4.168,43 | 4.168,43 | 3.718,41 | 4.023,61 | 3.153 | 6.063.577 |
| 2018-08-13 | 4.101,19 | 4.216,45 | 3.999,80 | 4.170,34 | 50 | 6.284.701 |
| 2018-08-12 | 3.782,48 | 4.118,39 | 3.748,87 | 4.104,02 | 1.953 | 6.184.762 |
| 2018-08-11 | 3.878,91 | 3.907,04 | 3.685,06 | 3.802,38 | 6.065 | 5.730.191 |
| 2018-08-10 | 4.350,56 | 4.372,27 | 3.628,48 | 3.882,65 | 2.730 | 5.851.152 |
| 2018-08-09 | 4.202,96 | 4.394,48 | 3.584,22 | 4.351,29 | 2.724 | 6.557.401 |
| 2018-08-08 | 4.302,29 | 4.443,07 | 4.132,89 | 4.199,69 | 67 | 6.328.935 |
| 2018-08-07 | 4.336,16 | 4.464,84 | 4.189,96 | 4.301,07 | 748 | 6.481.709 |
| 2018-08-06 | 4.651,36 | 4.725,70 | 4.162,10 | 4.337,40 | 481 | 6.536.463 |
| 2018-08-05 | 4.382,25 | 4.673,84 | 4.329,69 | 4.650,84 | 1.491 | 7.008.819 |
| 2018-08-04 | 4.745,86 | 4.791,40 | 4.445,20 | 4.488,92 | 0 | 6.764.796 |
| 2018-08-03 | 5.070,96 | 5.115,70 | 4.721,37 | 4.741,80 | 1.067 | 7.145.899 |
| 2018-08-02 | 5.221,17 | 5.282,10 | 4.904,07 | 5.070,83 | 25.577 | 7.641.733 |
| 2018-08-01 | 5.286,31 | 5.292,61 | 4.972,20 | 5.214,73 | 1.460 | 7.858.593 |
| 2018-07-31 | 5.746,76 | 5.746,76 | 5.067,48 | 5.279,14 | 3.965 | 7.955.665 |
| 2018-07-30 | 5.724,76 | 5.752,12 | 5.526,30 | 5.748,09 | 6.919 | 8.662.378 |
| 2018-07-29 | 6.067,17 | 6.108,92 | 5.806,29 | 5.815,30 | 0 | 8.763.657 |
| 2018-07-28 | 6.045,71 | 6.089,11 | 5.771,90 | 6.043,18 | 10.620 | 9.107.072 |
| 2018-07-27 | 5.936,55 | 6.147,29 | 5.659,03 | 6.041,79 | 1.083 | 9.104.978 |
| 2018-07-26 | 6.336,15 | 6.400,22 | 5.872,64 | 5.938,56 | 3.223 | 8.949.410 |
| 2018-07-25 | 6.153,92 | 6.697,07 | 5.976,99 | 6.343,14 | 6.018 | 9.559.112 |
| 2018-07-24 | 5.487,09 | 6.383,12 | 4.588,08 | 6.146,65 | 7.327 | 9.263.002 |
| 2018-07-23 | 4.511,22 | 5.540,67 | 4.184,34 | 5.487,35 | 3.978 | 8.269.436 |
| 2018-07-22 | 4.442,04 | 6.074,99 | 4.421,77 | 4.515,16 | 293 | 6.804.346 |
| 2018-07-21 | 6.088,54 | 6.103,72 | 4.408,18 | 4.442,91 | 4.172 | 6.695.465 |
| 2018-07-20 | 6.724,77 | 6.724,77 | 4.523,75 | 6.087,26 | 6.349 | 9.173.501 |
| 2018-07-19 | 7.266,54 | 7.271,71 | 6.185,69 | 6.671,42 | 14.718 | 10.053.830 |
| 2018-07-18 | 6.823,18 | 7.338,95 | 6.823,18 | 7.323,35 | 28.363 | 11.036.288 |
| 2018-07-17 | 4.451,61 | 7.058,19 | 4.402,94 | 6.826,94 | 54.673 | 10.288.199 |
| 2018-07-16 | 3.908,91 | 4.454,09 | 3.904,88 | 4.454,09 | 134 | 6.712.314 |
| 2018-07-15 | 4.197,96 | 4.252,73 | 3.902,85 | 3.902,85 | 16 | 5.881.595 |
| 2018-07-14 | 4.055,79 | 4.231,42 | 4.036,04 | 4.200,58 | 101 | 6.330.274 |
| 2018-07-13 | 3.974,19 | 4.403,18 | 3.974,19 | 4.061,83 | 4.111 | 6.121.178 |
| 2018-07-12 | 4.470,57 | 4.672,79 | 3.900,61 | 3.977,59 | 25.787 | 5.994.228 |
| 2018-07-11 | 3.481,55 | 4.498,03 | 3.477,40 | 4.470,24 | 63 | 6.736.652 |
| 2018-07-10 | 4.380,51 | 4.492,25 | 3.469,88 | 3.481,67 | 8.234 | 5.246.877 |
| 2018-07-09 | 4.889,71 | 4.906,10 | 4.367,65 | 4.383,08 | 8.310 | 6.605.302 |
| 2018-07-08 | 4.904,74 | 4.930,24 | 4.099,99 | 4.890,59 | 6.896 | 7.370.119 |
| 2018-07-07 | 4.948,75 | 4.954,28 | 4.059,52 | 4.906,69 | 5.256 | 7.394.382 |
| 2018-07-06 | 3.987,15 | 4.960,44 | 3.938,73 | 4.957,14 | 4.972 | 7.470.410 |
| 2018-07-05 | 4.687,26 | 4.745,76 | 3.982,79 | 3.988,55 | 80 | 6.010.745 |
| 2018-07-04 | 4.694,34 | 4.955,53 | 4.448,95 | 4.676,31 | 42.014 | 7.047.199 |
| 2018-07-03 | 4.857,08 | 4.926,67 | 4.670,28 | 4.694,73 | 16.024 | 7.074.958 |
| 2018-07-02 | 4.366,30 | 4.903,63 | 4.366,30 | 4.882,35 | 15.509 | 7.357.701 |
| 2018-06-30 | 4.673,05 | 4.899,22 | 4.644,29 | 4.662,22 | 0 | 7.025.966 |
| 2018-06-29 | 4.695,92 | 4.749,83 | 4.229,28 | 4.673,37 | 48.709 | 7.042.769 |
| 2018-06-28 | 5.206,28 | 5.221,59 | 4.255,50 | 4.696,60 | 49.258 | 7.077.776 |
| 2018-06-27 | 5.320,67 | 5.363,41 | 5.173,98 | 5.204,44 | 7.390 | 7.843.091 |
| 2018-06-26 | 5.753,95 | 5.776,48 | 4.165,57 | 5.322,81 | 13.185 | 8.021.475 |
| 2018-06-25 | 5.123,60 | 5.780,77 | 3.278,32 | 5.753,95 | 43.621 | 8.671.203 |
| 2018-06-24 | 3.711,53 | 11.414,60 | 3.568,01 | 5.133,50 | 58.381 | 7.736.185 |
| 2018-06-23 | 3.824,23 | 4.290,78 | 3.357,11 | 3.712,03 | 8.782 | 5.594.029 |
| 2018-06-22 | 3.989,37 | 4.064,59 | 3.713,92 | 3.823,72 | 2.007 | 5.762.346 |
| 2018-06-21 | 4.657,83 | 4.678,70 | 3.020,65 | 3.993,79 | 12.506 | 6.018.642 |
| 2018-06-20 | 4.863,57 | 4.888,97 | 4.630,30 | 4.656,88 | 11.279 | 7.017.918 |
| 2018-06-19 | 4.906,31 | 4.919,09 | 4.037,23 | 4.860,57 | 23.997 | 7.324.879 |
| 2018-06-18 | 4.728,34 | 4.908,95 | 4.525,87 | 4.908,95 | 7.339 | 7.397.788 |
| 2018-06-17 | 5.124,43 | 5.162,72 | 4.728,80 | 4.744,54 | 6.472 | 7.150.022 |
| 2018-06-16 | 5.330,30 | 5.392,18 | 5.058,83 | 5.110,88 | 8.448 | 7.702.096 |
| 2018-06-15 | 5.515,86 | 5.522,46 | 4.598,97 | 5.349,81 | 11.374 | 8.062.164 |
| 2018-06-14 | 5.245,09 | 5.551,21 | 5.120,09 | 5.524,98 | 3.176 | 8.326.145 |
| 2018-06-13 | 5.266,41 | 5.393,75 | 4.507,17 | 5.247,42 | 5.819 | 7.907.862 |
| 2018-06-12 | 5.611,95 | 5.611,95 | 5.221,18 | 5.252,81 | 1.870 | 7.915.985 |
| 2018-06-11 | 5.486,77 | 5.644,05 | 5.379,76 | 5.614,96 | 2.959 | 8.461.745 |
| 2018-06-10 | 5.629,04 | 5.922,29 | 5.391,24 | 5.478,94 | 484 | 8.256.763 |
| 2018-06-09 | 5.567,79 | 6.085,09 | 5.566,14 | 5.621,96 | 3.927 | 8.472.294 |
| 2018-06-08 | 5.761,89 | 5.773,77 | 5.529,73 | 5.570,18 | 5.815 | 8.394.261 |
| 2018-06-07 | 5.819,13 | 5.888,56 | 5.687,08 | 5.757,52 | 2.476 | 8.676.583 |
| 2018-06-06 | 5.922,52 | 6.069,83 | 5.700,86 | 5.813,79 | 4.872 | 8.761.382 |
| 2018-06-05 | 5.650,10 | 6.487,06 | 5.643,05 | 5.924,12 | 15.750 | 8.927.649 |
| 2018-06-04 | 5.575,94 | 6.227,55 | 5.545,35 | 5.647,38 | 32.105 | 8.510.602 |
| 2018-06-03 | 6.680,49 | 6.759,03 | 5.549,32 | 5.573,35 | 3.589 | 8.399.038 |
| 2018-06-02 | 6.440,08 | 6.684,10 | 5.499,51 | 6.678,69 | 33 | 10.064.786 |
| 2018-06-01 | 6.817,39 | 6.845,03 | 5.617,97 | 6.442,87 | 11.318 | 9.709.405 |
| 2018-05-31 | 6.649,02 | 6.908,41 | 6.616,57 | 6.812,42 | 8.584 | 10.266.317 |
| 2018-05-30 | 6.591,55 | 6.763,12 | 6.558,50 | 6.650,26 | 1.854 | 10.021.942 |
| 2018-05-29 | 6.335,47 | 6.803,63 | 6.300,64 | 6.587,12 | 29.557 | 9.926.790 |
| 2018-05-28 | 6.337,65 | 6.482,72 | 6.204,55 | 6.337,53 | 873 | 9.550.658 |
| 2018-05-27 | 6.000,78 | 6.551,08 | 5.918,03 | 6.336,17 | 11.519 | 9.548.608 |
| 2018-05-26 | 6.021,46 | 6.544,33 | 5.959,33 | 5.998,12 | 1.419 | 9.039.167 |
| 2018-05-25 | 5.448,65 | 6.029,37 | 5.152,54 | 6.029,37 | 9.214 | 9.086.261 |
| 2018-05-24 | 5.267,84 | 5.936,53 | 5.116,75 | 5.438,43 | 8.327 | 8.195.714 |
| 2018-05-23 | 7.912,16 | 7.935,15 | 5.238,08 | 5.281,17 | 5.614 | 7.958.723 |
| 2018-05-22 | 7.555,64 | 8.195,83 | 7.433,40 | 7.931,18 | 8.850 | 11.952.288 |
| 2018-05-21 | 6.243,34 | 7.646,65 | 6.197,49 | 7.557,00 | 9.515 | 11.388.399 |
| 2018-05-20 | 6.116,29 | 7.123,94 | 6.076,57 | 6.235,55 | 3.841 | 9.396.974 |
| 2018-05-19 | 7.071,15 | 7.181,27 | 6.040,27 | 6.111,73 | 582 | 9.210.377 |
| 2018-05-18 | 5.651,42 | 7.087,98 | 5.567,67 | 7.072,22 | 9.722 | 10.657.836 |
| 2018-05-17 | 5.843,84 | 5.910,24 | 5.479,20 | 5.646,47 | 1.620 | 8.509.230 |
| 2018-05-16 | 5.942,86 | 5.947,74 | 4.932,34 | 5.840,28 | 7.703 | 8.801.302 |
| 2018-05-15 | 5.638,40 | 6.176,12 | 5.628,83 | 5.946,29 | 6 | 8.961.059 |
| 2018-05-14 | 5.513,17 | 5.757,08 | 5.412,54 | 5.648,09 | 604 | 8.511.672 |
| 2018-05-13 | 5.419,34 | 5.529,08 | 5.356,06 | 5.513,04 | 2.040 | 8.308.151 |
| 2018-05-12 | 4.326,32 | 5.471,54 | 4.326,32 | 5.421,22 | 8.338 | 8.169.779 |
| 2018-05-11 | 5.513,15 | 5.513,15 | 4.287,30 | 4.339,07 | 489 | 6.538.978 |
| 2018-05-10 | 4.843,20 | 5.570,63 | 4.539,57 | 5.506,56 | 10.683 | 8.298.386 |
| 2018-05-09 | 5.795,26 | 5.889,17 | 4.829,62 | 4.844,56 | 286 | 7.300.752 |
| 2018-05-08 | 4.799,22 | 6.059,86 | 4.741,46 | 5.809,69 | 1.452 | 8.755.203 |
| 2018-05-07 | 6.248,89 | 6.252,10 | 4.758,92 | 4.789,05 | 10.443 | 7.217.098 |
| 2018-05-06 | 6.585,21 | 6.628,71 | 6.138,93 | 6.244,42 | 169 | 9.410.341 |
| 2018-05-05 | 5.912,50 | 6.672,47 | 5.903,21 | 6.580,76 | 191 | 9.917.205 |
| 2018-05-04 | 6.967,31 | 6.967,31 | 5.852,47 | 5.915,30 | 1.325 | 8.914.357 |
| 2018-05-03 | 5.737,96 | 7.003,43 | 5.697,54 | 6.970,03 | 3.444 | 10.503.835 |
| 2018-05-02 | 5.589,33 | 5.759,96 | 5.549,94 | 5.737,76 | 1.165 | 8.646.804 |
| 2018-05-01 | 5.544,49 | 5.597,76 | 5.082,40 | 5.597,76 | 2.376 | 8.435.824 |
| 2018-04-30 | 5.640,91 | 5.663,37 | 5.489,63 | 5.539,65 | 55 | 8.348.253 |
| 2018-04-29 | 5.747,46 | 5.858,07 | 5.592,66 | 5.638,45 | 5.734 | 8.497.144 |
| 2018-04-28 | 5.731,23 | 5.802,90 | 5.658,81 | 5.749,70 | 12 | 8.664.798 |
| 2018-04-27 | 5.494,59 | 5.494,59 | 5.403,44 | 5.443,71 | 3.016 | 8.203.671 |
| 2018-04-26 | 5.308,92 | 5.499,23 | 5.128,41 | 5.487,00 | 3.040 | 8.268.909 |
| 2018-04-25 | 5.343,63 | 5.870,43 | 4.925,73 | 5.265,27 | 1.801 | 7.934.762 |
| 2018-04-24 | 5.622,71 | 6.184,74 | 5.097,69 | 5.380,18 | 8.350 | 8.107.931 |
| 2018-04-23 | 5.356,51 | 6.137,55 | 5.352,04 | 5.617,93 | 4.848 | 8.466.221 |
| 2018-04-22 | 6.247,12 | 6.284,43 | 5.339,73 | 5.367,34 | 5 | 8.088.581 |
| 2018-04-21 | 5.393,56 | 6.247,12 | 4.850,58 | 6.247,12 | 8.177 | 9.414.410 |
| 2018-04-20 | 6.110,65 | 6.179,12 | 5.105,87 | 5.391,71 | 3.418 | 8.125.307 |
| 2018-04-19 | 5.225,17 | 6.170,19 | 5.005,70 | 6.106,64 | 7.304 | 9.202.706 |
| 2018-04-18 | 5.130,89 | 5.281,27 | 5.121,07 | 5.221,30 | 2.089 | 7.868.499 |
| 2018-04-17 | 5.230,56 | 5.279,47 | 4.842,88 | 5.126,14 | 13.026 | 7.725.093 |
| 2018-04-16 | 5.180,35 | 5.237,65 | 4.911,07 | 5.227,92 | 1.260 | 7.878.475 |
| 2018-04-15 | 5.360,83 | 5.442,84 | 5.139,36 | 5.182,53 | 1.224 | 7.810.073 |
| 2018-04-14 | 5.821,55 | 6.047,25 | 5.324,27 | 5.355,08 | 1.676 | 8.070.106 |
| 2018-04-13 | 5.463,63 | 6.000,15 | 5.363,52 | 5.821,56 | 4.669 | 8.773.091 |
| 2018-04-12 | 4.862,47 | 5.482,58 | 4.576,96 | 5.456,74 | 17.789 | 8.223.307 |
| 2018-04-11 | 5.791,30 | 5.845,83 | 4.813,07 | 4.874,23 | 6.644 | 7.345.465 |
| 2018-04-10 | 5.807,19 | 5.825,40 | 5.075,88 | 5.785,72 | 712 | 8.719.080 |
| 2018-04-09 | 5.289,97 | 5.784,82 | 5.030,47 | 5.802,46 | 511 | 8.744.307 |
| 2018-04-08 | 5.581,22 | 5.659,37 | 5.245,76 | 5.281,41 | 1.067 | 7.959.085 |
| 2018-04-07 | 4.117,58 | 5.666,44 | 4.111,47 | 5.576,17 | 1.517 | 8.403.288 |
| 2018-04-06 | 5.479,21 | 5.536,32 | 3.955,84 | 4.112,67 | 4.179 | 6.197.794 |
| 2018-04-05 | 4.958,00 | 5.521,69 | 4.045,71 | 5.507,28 | 7.416 | 8.299.471 |
| 2018-04-04 | 6.006,52 | 6.006,52 | 4.718,05 | 4.955,92 | 1.016 | 7.468.571 |
| 2018-04-03 | 6.414,74 | 6.656,91 | 4.700,46 | 6.010,67 | 10.705 | 9.058.080 |
| 2018-04-02 | 6.142,65 | 6.459,45 | 4.666,96 | 5.987,54 | 11.424 | 9.023.223 |
| 2018-04-01 | 6.313,04 | 6.403,17 | 5.932,41 | 6.112,58 | 1.650 | 9.211.658 |
| 2018-03-31 | 6.221,82 | 6.556,55 | 6.203,62 | 6.313,23 | 19 | 9.514.038 |
| 2018-03-30 | 6.409,44 | 6.657,26 | 6.018,60 | 6.220,87 | 6.289 | 9.374.851 |
| 2018-03-29 | 7.530,68 | 7.543,04 | 6.976,41 | 7.021,97 | 77 | 10.582.109 |
| 2018-03-28 | 6.283,95 | 7.572,42 | 6.249,04 | 7.521,87 | 83 | 11.335.458 |
| 2018-03-27 | 7.352,16 | 7.394,66 | 5.996,60 | 6.285,38 | 8.655 | 9.472.068 |
| 2018-03-26 | 7.595,89 | 7.637,53 | 7.066,96 | 7.363,30 | 37 | 11.096.493 |
| 2018-03-25 | 7.226,76 | 7.809,70 | 7.191,19 | 7.611,84 | 4.156 | 11.471.043 |
| 2018-03-23 | 7.222,10 | 7.222,10 | 6.901,74 | 7.125,41 | 143 | 10.737.993 |
| 2018-03-22 | 7.535,10 | 8.305,72 | 7.106,35 | 7.222,28 | 1.199 | 10.883.976 |
| 2018-03-21 | 8.725,36 | 9.503,68 | 7.200,26 | 7.548,86 | 299 | 11.376.132 |
| 2018-03-20 | 9.431,25 | 9.454,55 | 7.094,38 | 8.709,58 | 941 | 13.125.337 |
| 2018-03-19 | 8.083,82 | 9.622,16 | 8.034,19 | 9.327,20 | 15.164 | 14.056.090 |
| 2018-03-18 | 6.348,68 | 8.202,16 | 6.072,07 | 8.118,02 | 4.603 | 12.233.856 |
| 2018-03-17 | 6.641,13 | 7.919,31 | 6.236,55 | 6.364,16 | 11.710 | 9.590.789 |
| 2018-03-16 | 6.962,14 | 9.351,40 | 6.153,24 | 6.630,20 | 2.460 | 9.991.711 |
| 2018-03-15 | 8.751,85 | 8.806,81 | 6.777,28 | 6.966,06 | 7.312 | 10.497.852 |
| 2018-03-14 | 9.257,37 | 9.469,45 | 6.946,94 | 8.755,78 | 10.450 | 13.194.960 |
| 2018-03-13 | 7.817,36 | 10.545,70 | 7.122,47 | 9.256,09 | 9.160 | 13.948.928 |
| 2018-03-12 | 7.889,42 | 8.902,13 | 7.591,06 | 7.862,50 | 1.477 | 11.848.788 |
| 2018-03-11 | 7.755,53 | 8.622,13 | 7.490,75 | 8.516,38 | 137 | 12.834.185 |
| 2018-03-10 | 8.487,33 | 8.693,80 | 6.794,41 | 7.782,37 | 370 | 11.728.032 |
| 2018-03-09 | 8.244,64 | 8.932,88 | 7.511,72 | 8.483,68 | 1.279 | 12.784.906 |
| 2018-03-08 | 8.871,69 | 9.160,13 | 8.361,06 | 8.885,00 | 35 | 13.389.695 |
| 2018-03-07 | 10.717,90 | 10.879,00 | 7.484,20 | 8.914,15 | 4.618 | 13.433.624 |
| 2018-03-06 | 9.204,33 | 10.883,60 | 8.700,63 | 10.731,80 | 1.077 | 16.172.823 |
| 2018-03-05 | 14.483,80 | 14.492,50 | 9.201,31 | 9.229,85 | 914 | 13.909.384 |
| 2018-03-04 | 10.178,80 | 14.494,40 | 8.196,98 | 14.494,40 | 13.651 | 21.843.060 |
| 2018-03-03 | 8.083,44 | 10.201,10 | 8.083,44 | 10.196,40 | 3.143 | 15.365.975 |
| 2018-03-02 | 10.024,30 | 10.452,60 | 7.912,15 | 8.093,34 | 8.741 | 12.196.663 |
| 2018-03-01 | 8.728,46 | 10.383,20 | 8.658,71 | 10.050,10 | 46.050 | 15.145.501 |
| 2018-02-28 | 9.039,34 | 9.310,43 | 8.312,35 | 8.715,62 | 2.859 | 13.134.439 |
| 2018-02-27 | 8.622,35 | 9.252,15 | 8.350,10 | 9.050,01 | 29.209 | 13.638.365 |
| 2018-02-26 | 7.865,74 | 8.978,63 | 6.888,79 | 8.597,50 | 25.101 | 12.956.433 |
| 2018-02-25 | 8.668,24 | 8.818,52 | 7.855,68 | 7.855,68 | 251 | 11.838.510 |
| 2018-02-24 | 9.090,30 | 9.405,51 | 8.411,40 | 8.681,64 | 22.581 | 13.083.231 |
| 2018-02-23 | 8.860,14 | 9.707,52 | 8.394,91 | 9.101,81 | 58.391 | 13.716.428 |
| 2018-02-22 | 9.752,16 | 10.154,50 | 8.868,42 | 8.868,42 | 13.930 | 13.364.709 |
| 2018-02-21 | 11.175,70 | 11.196,40 | 6.978,69 | 9.762,06 | 32.765 | 14.711.424 |
| 2018-02-20 | 11.133,50 | 11.712,30 | 11.070,00 | 11.189,70 | 34.054 | 16.862.878 |
| 2018-02-19 | 10.561,60 | 11.210,00 | 10.461,40 | 11.123,40 | 34.165 | 16.762.964 |
| 2018-02-18 | 11.401,80 | 11.596,50 | 10.477,20 | 10.610,40 | 10.485 | 15.989.873 |
| 2018-02-17 | 10.247,20 | 11.434,10 | 10.115,30 | 11.366,90 | 17.901 | 17.129.918 |
| 2018-02-16 | 12.000,60 | 12.263,30 | 10.107,00 | 10.249,50 | 14.729 | 15.445.997 |
| 2018-02-15 | 9.122,88 | 12.217,80 | 9.019,44 | 12.052,10 | 62.108 | 18.162.516 |
| 2018-02-14 | 8.055,69 | 9.740,77 | 8.055,69 | 9.117,94 | 30.499 | 13.740.736 |
| 2018-02-13 | 8.363,69 | 8.622,14 | 7.987,67 | 8.079,78 | 33.206 | 12.176.228 |
| 2018-02-12 | 8.106,35 | 8.832,58 | 8.106,35 | 8.348,50 | 6.086 | 12.581.190 |
| 2018-02-11 | 8.660,23 | 8.660,23 | 7.983,58 | 8.055,01 | 19.333 | 12.138.900 |
| 2018-02-10 | 8.536,73 | 9.612,58 | 8.100,51 | 8.667,64 | 22.483 | 13.062.133 |
| 2018-02-09 | 8.899,60 | 9.081,59 | 7.662,74 | 8.530,50 | 22.631 | 12.855.464 |
| 2018-02-08 | 7.353,87 | 9.114,13 | 7.353,87 | 8.872,31 | 19.806 | 13.370.571 |
| 2018-02-07 | 8.370,68 | 8.873,42 | 7.368,10 | 7.383,39 | 68.325 | 11.126.769 |
| 2018-02-06 | 7.387,14 | 8.590,84 | 6.271,28 | 8.461,93 | 37.301 | 12.752.129 |
| 2018-02-05 | 8.959,59 | 9.144,42 | 7.086,24 | 7.377,81 | 31.454 | 11.118.360 |
| 2018-02-04 | 9.012,89 | 10.501,00 | 8.652,66 | 9.047,33 | 24.021 | 13.634.326 |
| 2018-02-03 | 8.725,57 | 9.489,62 | 8.254,04 | 9.008,27 | 19.610 | 13.575.463 |
| 2018-02-02 | 8.940,05 | 9.055,43 | 7.574,45 | 8.695,89 | 20.439 | 13.104.706 |
| 2018-02-01 | 9.644,49 | 10.371,90 | 8.725,95 | 8.958,55 | 86.057 | 13.500.535 |
| 2018-01-31 | 9.382,28 | 9.837,86 | 9.031,24 | 9.622,12 | 61.781 | 14.500.535 |
| 2018-01-30 | 9.576,53 | 10.971,90 | 9.258,39 | 9.426,84 | 56.351 | 14.206.248 |
| 2018-01-29 | 12.277,30 | 12.436,20 | 10.647,40 | 10.968,30 | 67.769 | 16.529.228 |
| 2018-01-28 | 11.674,20 | 12.680,10 | 10.864,20 | 12.289,00 | 96.317 | 18.519.524 |
| 2018-01-27 | 11.237,60 | 12.006,20 | 9.629,31 | 11.614,80 | 253.032 | 17.503.504 |
| 2018-01-26 | 12.988,00 | 13.517,50 | 10.794,90 | 11.703,90 | 100.648 | 17.637.776 |
| 2018-01-25 | 12.394,80 | 13.711,20 | 12.247,70 | 13.022,60 | 89.077 | 19.625.058 |
| 2018-01-24 | 11.294,50 | 13.639,10 | 10.988,90 | 12.194,20 | 57.081 | 18.376.660 |
| Market | Last Price | Last Volume | Last Volume Total | Volume 24H | Volume 24H Total |
|---|
