RMC

$675,38 USD (4,27%)

0,17998017 BTC

Russian Miner Coin
Market Cap $1 017 799 USD / 21 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