SBTC
$1,86 USD (4,77%)
0,00048949 BTC
| Market Cap | $0 USD / 0 BTC |
| Volume (24h) | $465 857 USD / 17 BTC |
| Circulating Supply | 0 SBTC |
| Max Supply | 21 210 000 SBTC |
| Date | Open | High | Low | Close | Volume | Market Cap |
|---|---|---|---|---|---|---|
| 2018-12-27 | 1,74 | 2,00 | 1,68 | 1,86 | 465.857 | 0 |
| 2018-12-26 | 1,79 | 2,01 | 1,58 | 2,01 | 534.778 | 0 |
| 2018-12-25 | 1,98 | 1,98 | 1,59 | 1,79 | 508.554 | 0 |
| 2018-12-24 | 1,96 | 2,27 | 1,81 | 1,98 | 689.061 | 0 |
| 2018-12-23 | 2,00 | 2,21 | 1,86 | 1,89 | 542.547 | 0 |
| 2018-12-22 | 2,10 | 2,25 | 1,82 | 2,01 | 556.614 | 0 |
| 2018-12-21 | 2,43 | 2,57 | 1,99 | 2,22 | 780.191 | 0 |
| 2018-12-20 | 2,02 | 2,50 | 1,78 | 2,24 | 868.999 | 0 |
| 2018-12-19 | 1,83 | 2,33 | 1,65 | 1,99 | 640.844 | 0 |
| 2018-12-18 | 1,68 | 2,06 | 1,46 | 1,84 | 549.285 | 0 |
| 2018-12-17 | 1,47 | 1,99 | 1,43 | 1,74 | 493.810 | 0 |
| 2018-12-16 | 1,55 | 1,90 | 1,44 | 1,80 | 508.924 | 0 |
| 2018-12-15 | 1,59 | 1,88 | 1,42 | 1,60 | 384.904 | 0 |
| 2018-12-14 | 1,85 | 1,98 | 1,40 | 1,56 | 424.586 | 0 |
| 2018-12-13 | 1,47 | 1,99 | 1,47 | 1,61 | 457.452 | 0 |
| 2018-12-12 | 1,80 | 2,01 | 1,46 | 1,54 | 403.088 | 0 |
| 2018-12-11 | 1,69 | 2,14 | 1,55 | 1,86 | 662.921 | 0 |
| 2018-12-10 | 1,96 | 2,14 | 1,64 | 1,78 | 739.749 | 0 |
| 2018-12-09 | 1,95 | 2,14 | 1,57 | 1,73 | 566.001 | 0 |
| 2018-12-08 | 1,45 | 2,06 | 1,45 | 1,74 | 622.979 | 0 |
| 2018-12-07 | 1,33 | 1,98 | 1,28 | 1,75 | 630.440 | 0 |
| 2018-12-06 | 1,58 | 2,31 | 1,31 | 1,43 | 487.701 | 0 |
| 2018-12-05 | 1,94 | 2,33 | 1,36 | 1,98 | 598.705 | 0 |
| 2018-12-04 | 1,94 | 2,42 | 1,67 | 1,95 | 482.179 | 0 |
| 2018-12-03 | 2,36 | 2,55 | 1,73 | 2,24 | 609.978 | 0 |
| 2018-12-02 | 2,12 | 2,62 | 1,93 | 2,15 | 584.509 | 0 |
| 2018-12-01 | 2,46 | 2,58 | 1,97 | 2,27 | 436.294 | 0 |
| 2018-11-30 | 2,54 | 2,86 | 2,34 | 2,46 | 802.965 | 0 |
| 2018-11-29 | 2,35 | 2,77 | 2,26 | 2,71 | 878.126 | 0 |
| 2018-11-28 | 2,11 | 2,52 | 2,10 | 2,43 | 831.153 | 0 |
| 2018-11-27 | 2,05 | 2,18 | 2,01 | 2,10 | 687.331 | 0 |
| 2018-11-26 | 2,15 | 2,26 | 1,98 | 2,06 | 699.378 | 0 |
| 2018-11-25 | 2,13 | 2,28 | 1,94 | 2,22 | 715.139 | 0 |
| 2018-11-24 | 2,35 | 2,45 | 2,05 | 2,15 | 716.248 | 0 |
| 2018-11-23 | 2,47 | 2,58 | 2,27 | 2,35 | 730.635 | 0 |
| 2018-11-22 | 2,75 | 2,78 | 2,37 | 2,50 | 796.384 | 0 |
| 2018-11-21 | 2,59 | 3,20 | 2,46 | 2,79 | 1.103.175 | 0 |
| 2018-11-20 | 2,88 | 3,08 | 2,41 | 2,71 | 779.655 | 0 |
| 2018-11-19 | 3,14 | 3,22 | 2,45 | 2,82 | 1.101.388 | 0 |
| 2018-11-15 | 3,45 | 3,79 | 2,90 | 3,23 | 736.135 | 0 |
| 2018-11-13 | 4,03 | 4,47 | 3,93 | 4,36 | 713.124 | 0 |
| 2018-11-12 | 4,45 | 4,62 | 3,95 | 4,09 | 771.052 | 0 |
| 2018-11-11 | 4,21 | 5,00 | 3,95 | 4,29 | 826.499 | 0 |
| 2018-11-10 | 4,45 | 5,38 | 4,02 | 4,18 | 812.250 | 0 |
| 2018-11-09 | 4,48 | 4,61 | 4,20 | 4,31 | 862.224 | 0 |
| 2018-11-08 | 4,44 | 4,54 | 4,13 | 4,46 | 1.079.280 | 0 |
| 2018-11-07 | 4,79 | 4,85 | 4,25 | 4,53 | 874.484 | 0 |
| 2018-11-06 | 4,27 | 4,78 | 3,80 | 4,64 | 709.352 | 0 |
| 2018-11-05 | 4,34 | 4,65 | 4,08 | 4,28 | 989.810 | 0 |
| 2018-11-04 | 4,44 | 4,73 | 4,21 | 4,40 | 1.351.404 | 0 |
| 2018-11-03 | 4,30 | 4,54 | 3,97 | 4,45 | 1.223.923 | 0 |
| 2018-11-02 | 3,84 | 4,40 | 3,68 | 4,11 | 1.504.771 | 0 |
| 2018-11-01 | 4,37 | 4,58 | 3,19 | 4,21 | 1.390.405 | 0 |
| 2018-10-31 | 4,43 | 4,57 | 4,37 | 4,49 | 1.362.370 | 0 |
| 2018-10-30 | 4,84 | 5,45 | 4,32 | 4,52 | 1.369.150 | 0 |
| 2018-10-29 | 5,15 | 5,67 | 4,39 | 4,49 | 1.531.829 | 0 |
| 2018-10-28 | 4,68 | 5,71 | 4,66 | 5,16 | 1.555.251 | 0 |
| 2018-10-27 | 5,19 | 5,72 | 4,67 | 4,69 | 1.373.179 | 0 |
| 2018-10-26 | 5,71 | 5,73 | 4,68 | 4,71 | 1.393.866 | 0 |
| 2018-10-25 | 5,22 | 5,73 | 4,71 | 4,74 | 1.412.704 | 0 |
| 2018-10-24 | 5,68 | 5,77 | 4,75 | 5,71 | 1.856.416 | 0 |
| 2018-10-23 | 4,82 | 5,82 | 4,63 | 5,24 | 1.909.888 | 0 |
| 2018-10-22 | 4,86 | 5,84 | 4,65 | 5,21 | 1.476.775 | 0 |
| 2018-10-21 | 4,69 | 5,95 | 4,58 | 5,80 | 1.778.004 | 0 |
| 2018-10-20 | 5,58 | 5,82 | 4,17 | 4,71 | 1.661.964 | 0 |
| 2018-10-19 | 5,09 | 5,77 | 4,11 | 4,19 | 1.479.058 | 0 |
| 2018-10-18 | 5,77 | 5,81 | 5,00 | 5,05 | 922.078 | 0 |
| 2018-10-17 | 5,84 | 5,90 | 5,28 | 5,78 | 1.470.241 | 0 |
| 2018-10-16 | 5,49 | 5,96 | 4,53 | 5,84 | 1.849.644 | 0 |
| 2018-10-15 | 4,89 | 6,03 | 4,47 | 5,54 | 2.121.688 | 0 |
| 2018-10-14 | 4,91 | 5,71 | 4,57 | 4,92 | 2.250.326 | 0 |
| 2018-10-13 | 5,17 | 5,55 | 4,52 | 4,63 | 1.282.611 | 0 |
| 2018-10-12 | 5,40 | 5,55 | 4,46 | 4,94 | 1.624.958 | 0 |
| 2018-10-11 | 6,17 | 6,18 | 5,40 | 5,41 | 1.730.565 | 0 |
| 2018-10-10 | 5,77 | 6,23 | 5,67 | 6,15 | 2.025.432 | 0 |
| 2018-10-09 | 6,34 | 6,39 | 5,76 | 5,77 | 2.281.812 | 0 |
| 2018-10-08 | 5,98 | 6,43 | 5,93 | 6,03 | 3.539.872 | 0 |
| 2018-10-07 | 6,42 | 6,71 | 5,71 | 6,02 | 3.825.177 | 0 |
| 2018-10-06 | 5,32 | 7,02 | 5,22 | 6,39 | 5.993.042 | 0 |
| 2018-10-05 | 5,77 | 6,03 | 5,02 | 5,66 | 2.533.761 | 0 |
| 2018-10-04 | 5,18 | 5,93 | 5,01 | 5,08 | 1.627.695 | 0 |
| 2018-10-03 | 5,69 | 5,94 | 5,02 | 5,44 | 1.776.393 | 0 |
| 2018-10-02 | 5,65 | 6,07 | 5,13 | 5,28 | 1.987.963 | 0 |
| 2018-10-01 | 5,52 | 6,03 | 4,75 | 5,83 | 1.933.629 | 0 |
| 2018-09-30 | 5,16 | 5,94 | 4,36 | 4,92 | 1.489.736 | 0 |
| 2018-09-29 | 5,73 | 5,74 | 5,02 | 5,23 | 1.216.285 | 0 |
| 2018-09-28 | 5,89 | 5,95 | 5,60 | 5,70 | 1.842.664 | 0 |
| 2018-09-27 | 5,79 | 5,91 | 5,56 | 5,91 | 1.842.667 | 0 |
| 2018-09-26 | 5,52 | 6,48 | 5,43 | 5,83 | 1.900.675 | 0 |
| 2018-09-25 | 5,90 | 5,93 | 4,78 | 5,80 | 1.859.899 | 0 |
| 2018-09-24 | 6,93 | 7,04 | 5,04 | 5,52 | 1.605.786 | 0 |
| 2018-09-23 | 6,74 | 7,65 | 6,69 | 6,93 | 2.568.363 | 0 |
| 2018-09-22 | 6,53 | 6,89 | 6,45 | 6,74 | 2.754.685 | 0 |
| 2018-09-21 | 5,88 | 6,93 | 5,69 | 6,47 | 2.452.391 | 0 |
| 2018-09-20 | 6,27 | 6,33 | 5,61 | 5,77 | 1.445.503 | 0 |
| 2018-09-19 | 6,03 | 6,61 | 5,95 | 6,23 | 1.679.323 | 0 |
| 2018-09-18 | 6,92 | 6,97 | 5,97 | 6,06 | 2.329.437 | 0 |
| 2018-09-17 | 6,42 | 7,46 | 6,08 | 6,90 | 2.318.077 | 0 |
| 2018-09-16 | 6,30 | 6,42 | 6,16 | 6,35 | 2.048.618 | 0 |
| 2018-09-15 | 6,37 | 6,90 | 6,21 | 6,23 | 2.029.962 | 0 |
| 2018-09-14 | 6,05 | 7,30 | 5,90 | 6,39 | 1.252.748 | 0 |
| 2018-09-13 | 6,49 | 8,24 | 5,98 | 6,05 | 4.621.390 | 0 |
| 2018-09-12 | 7,28 | 7,31 | 6,18 | 6,57 | 1.376.527 | 0 |
| 2018-09-11 | 7,82 | 7,90 | 7,01 | 7,28 | 2.133.600 | 0 |
| 2018-09-10 | 8,32 | 8,69 | 5,90 | 7,50 | 2.338.680 | 0 |
| 2018-09-09 | 8,50 | 9,10 | 7,97 | 8,28 | 966.221 | 0 |
| 2018-09-08 | 7,75 | 8,65 | 7,27 | 8,41 | 1.535.336 | 0 |
| 2018-09-07 | 9,11 | 9,72 | 7,62 | 7,78 | 2.141.499 | 0 |
| 2018-09-06 | 9,79 | 10,94 | 8,40 | 8,84 | 5.823.080 | 0 |
| 2018-09-05 | 7,40 | 12,57 | 6,66 | 9,86 | 10.913.516 | 0 |
| 2018-09-04 | 7,73 | 8,65 | 6,99 | 7,00 | 2.241.038 | 0 |
| 2018-09-03 | 7,75 | 9,08 | 6,67 | 7,42 | 2.778.141 | 0 |
| 2018-09-02 | 9,07 | 9,44 | 7,61 | 7,63 | 3.341.156 | 0 |
| 2018-09-01 | 7,25 | 9,22 | 6,93 | 8,79 | 6.237.547 | 0 |
| 2018-08-31 | 9,28 | 9,71 | 7,04 | 7,58 | 4.166.995 | 0 |
| 2018-08-30 | 6,51 | 9,83 | 6,46 | 9,00 | 9.477.481 | 0 |
| 2018-08-29 | 4,71 | 6,63 | 4,37 | 6,47 | 3.944.121 | 0 |
| 2018-08-28 | 4,71 | 5,05 | 4,70 | 4,76 | 2.277.337 | 0 |
| 2018-08-27 | 4,96 | 5,17 | 4,17 | 4,78 | 2.015.365 | 0 |
| 2018-08-26 | 5,76 | 5,82 | 4,71 | 5,17 | 2.333.778 | 0 |
| 2018-08-25 | 7,16 | 7,22 | 5,62 | 5,63 | 3.441.624 | 0 |
| 2018-08-24 | 8,40 | 10,31 | 6,88 | 7,30 | 4.766.809 | 0 |
| 2018-08-23 | 4,08 | 9,54 | 3,66 | 8,51 | 15.355.461 | 0 |
| 2018-08-22 | 2,57 | 4,28 | 2,02 | 4,01 | 2.588.373 | 0 |
| 2018-08-21 | 3,06 | 3,18 | 2,49 | 2,59 | 785.005 | 0 |
| 2018-08-20 | 3,22 | 3,25 | 2,48 | 2,49 | 711.167 | 0 |
| 2018-08-19 | 2,55 | 3,25 | 2,52 | 2,63 | 719.430 | 0 |
| 2018-08-18 | 2,12 | 3,23 | 2,08 | 3,10 | 1.141.190 | 0 |
| 2018-08-17 | 3,11 | 3,23 | 1,97 | 3,23 | 1.053.119 | 0 |
| 2018-08-16 | 3,06 | 3,17 | 1,95 | 1,97 | 622.389 | 0 |
| 2018-08-15 | 3,02 | 3,24 | 2,51 | 3,08 | 884.493 | 0 |
| 2018-08-14 | 2,53 | 3,06 | 2,37 | 3,02 | 998.848 | 0 |
| 2018-08-13 | 3,71 | 3,76 | 2,52 | 3,07 | 941.317 | 0 |
| 2018-08-12 | 3,65 | 3,79 | 2,48 | 3,72 | 3.261.136 | 0 |
| 2018-08-11 | 3,58 | 4,20 | 3,51 | 3,67 | 481.259 | 0 |
| 2018-08-10 | 4,28 | 4,29 | 3,18 | 3,57 | 1.410.767 | 0 |
| 2018-08-09 | 3,16 | 4,46 | 2,65 | 4,27 | 2.557.990 | 0 |
| 2018-08-08 | 3,49 | 3,51 | 2,67 | 3,16 | 1.224.167 | 0 |
| 2018-08-07 | 4,76 | 4,90 | 3,05 | 3,45 | 2.084.586 | 0 |
| 2018-08-06 | 4,78 | 4,88 | 4,71 | 4,76 | 4.123.453 | 0 |
| 2018-08-05 | 4,17 | 4,79 | 3,43 | 4,78 | 1.509.691 | 0 |
| 2018-08-04 | 4,43 | 4,46 | 4,13 | 4,18 | 1.566.311 | 0 |
| 2018-08-03 | 4,27 | 42,51 | 3,51 | 4,41 | 2.229.870 | 0 |
| 2018-08-02 | 4,52 | 4,58 | 4,29 | 4,31 | 419.265 | 0 |
| 2018-08-01 | 4,56 | 4,57 | 4,40 | 4,49 | 1.091.392 | 0 |
| 2018-07-31 | 4,89 | 4,89 | 4,14 | 4,54 | 585.712 | 0 |
| 2018-07-30 | 4,92 | 4,94 | 4,70 | 4,89 | 4.884.007 | 0 |
| 2018-07-29 | 4,87 | 5,05 | 4,46 | 4,91 | 5.843.870 | 0 |
| 2018-07-28 | 8,40 | 8,45 | 4,80 | 4,85 | 846.908 | 0 |
| 2018-07-27 | 5,72 | 8,97 | 5,41 | 8,37 | 1.483.550 | 0 |
| 2018-07-26 | 6,59 | 6,95 | 5,47 | 5,73 | 1.109.950 | 0 |
| 2018-07-25 | 8,17 | 8,82 | 6,59 | 6,94 | 1.565.130 | 0 |
| 2018-07-24 | 6,82 | 9,34 | 6,10 | 8,53 | 1.231.390 | 0 |
| 2018-07-23 | 9,18 | 10,28 | 6,80 | 7,14 | 1.568.210 | 0 |
| 2018-07-22 | 11,54 | 11,59 | 8,41 | 9,18 | 1.872.430 | 0 |
| 2018-07-21 | 10,07 | 12,59 | 9,65 | 11,56 | 1.909.300 | 0 |
| 2018-07-20 | 11,36 | 12,18 | 9,01 | 10,02 | 1.980.090 | 0 |
| 2018-07-19 | 7,11 | 12,31 | 7,07 | 11,25 | 2.501.870 | 0 |
| 2018-07-18 | 9,54 | 9,90 | 6,97 | 7,77 | 2.289.920 | 0 |
| 2018-07-17 | 12,31 | 19,46 | 8,73 | 9,19 | 1.787.790 | 0 |
| 2018-07-16 | 23,42 | 23,67 | 12,35 | 12,35 | 1.425.900 | 0 |
| 2018-07-15 | 16,70 | 31,95 | 15,92 | 23,41 | 1.189.780 | 0 |
| 2018-07-14 | 5,51 | 16,94 | 5,49 | 16,14 | 2.670.350 | 0 |
| 2018-07-13 | 4,51 | 6,09 | 4,48 | 5,53 | 1.364.850 | 0 |
| 2018-07-12 | 6,03 | 6,15 | 4,02 | 4,51 | 1.307.200 | 0 |
| 2018-07-11 | 5,95 | 6,67 | 5,47 | 5,99 | 2.399.420 | 0 |
| 2018-07-10 | 6,23 | 7,73 | 5,64 | 6,30 | 4.414.520 | 0 |
| 2018-07-09 | 6,96 | 44,31 | 5,82 | 6,27 | 1.508.120 | 0 |
| 2018-07-08 | 5,88 | 7,59 | 5,78 | 6,95 | 1.243.710 | 0 |
| 2018-07-07 | 4,99 | 7,49 | 4,12 | 5,86 | 3.158.180 | 0 |
| 2018-07-06 | 5,23 | 5,47 | 4,74 | 4,90 | 278.881 | 0 |
| 2018-07-05 | 5,32 | 5,46 | 4,87 | 5,25 | 4.909.290 | 0 |
| 2018-07-04 | 5,42 | 5,62 | 5,30 | 5,31 | 967.829 | 0 |
| 2018-07-03 | 5,71 | 6,15 | 5,39 | 5,43 | 1.246.870 | 0 |
| 2018-07-02 | 5,14 | 6,18 | 5,03 | 5,72 | 750.861 | 0 |
| 2018-07-01 | 4,77 | 5,22 | 4,66 | 5,16 | 833.197 | 0 |
| 2018-06-30 | 5,14 | 5,31 | 4,59 | 4,78 | 1.314.350 | 0 |
| 2018-06-29 | 4,50 | 5,20 | 3,89 | 5,07 | 1.509.220 | 0 |
| 2018-06-28 | 4,60 | 5,16 | 4,38 | 4,43 | 1.211.920 | 0 |
| 2018-06-27 | 5,17 | 5,30 | 4,53 | 4,99 | 788.413 | 0 |
| 2018-06-26 | 5,83 | 6,86 | 5,05 | 5,29 | 906.432 | 0 |
| 2018-06-25 | 5,65 | 6,06 | 5,33 | 5,87 | 532.113 | 0 |
| 2018-06-24 | 6,20 | 6,79 | 5,31 | 5,70 | 947.954 | 0 |
| 2018-06-23 | 5,61 | 7,38 | 5,54 | 6,77 | 1.437.670 | 0 |
| 2018-06-22 | 7,32 | 7,36 | 5,55 | 6,59 | 1.875.510 | 0 |
| 2018-06-21 | 7,47 | 8,04 | 6,44 | 7,35 | 1.568.630 | 0 |
| 2018-06-20 | 8,22 | 8,87 | 7,31 | 7,46 | 1.870.790 | 0 |
| 2018-06-19 | 9,36 | 10,19 | 7,57 | 8,23 | 1.163.760 | 0 |
| 2018-06-18 | 6,84 | 10,08 | 6,11 | 9,34 | 2.431.200 | 0 |
| 2018-06-17 | 12,07 | 116,59 | 6,19 | 6,93 | 2.203.200 | 0 |
| 2018-06-16 | 7,79 | 14,62 | 7,21 | 12,06 | 1.762.550 | 0 |
| 2018-06-15 | 7,45 | 8,13 | 6,84 | 7,79 | 1.830.750 | 0 |
| 2018-06-14 | 8,22 | 9,04 | 7,13 | 7,46 | 1.826.330 | 0 |
| 2018-06-13 | 7,38 | 8,76 | 5,97 | 8,23 | 1.824.950 | 0 |
| 2018-06-12 | 6,60 | 7,81 | 6,27 | 7,36 | 1.704.040 | 0 |
| 2018-06-11 | 8,24 | 8,43 | 6,45 | 6,61 | 1.546.260 | 0 |
| 2018-06-10 | 9,55 | 9,59 | 8,21 | 8,22 | 279.056 | 0 |
| 2018-06-09 | 9,63 | 10,08 | 9,42 | 9,50 | 484.212 | 0 |
| 2018-06-08 | 9,44 | 10,09 | 9,21 | 9,67 | 353.651 | 0 |
| 2018-06-07 | 9,52 | 10,19 | 9,01 | 9,45 | 1.778.160 | 0 |
| 2018-06-06 | 11,21 | 11,21 | 9,12 | 9,52 | 2.339.150 | 0 |
| 2018-06-05 | 11,28 | 14,08 | 11,07 | 11,24 | 529.957 | 0 |
| 2018-06-04 | 12,38 | 13,47 | 11,24 | 11,27 | 12.170.000 | 0 |
| 2018-06-03 | 12,71 | 13,72 | 12,36 | 12,41 | 520.510 | 0 |
| 2018-06-02 | 12,10 | 12,89 | 11,34 | 12,70 | 2.937.990 | 0 |
| 2018-06-01 | 11,63 | 12,95 | 11,31 | 12,12 | 2.738.380 | 0 |
| 2018-05-31 | 11,41 | 12,91 | 11,14 | 12,26 | 2.798.980 | 0 |
| 2018-05-30 | 11,35 | 13,71 | 11,26 | 11,43 | 2.642.070 | 0 |
| 2018-05-29 | 11,03 | 12,09 | 10,87 | 11,34 | 2.586.540 | 0 |
| 2018-05-28 | 11,26 | 12,12 | 11,04 | 11,08 | 2.509.690 | 0 |
| 2018-05-27 | 10,76 | 12,58 | 10,62 | 11,97 | 2.529.060 | 0 |
| 2018-05-26 | 12,48 | 13,84 | 10,65 | 10,75 | 1.751.420 | 0 |
| 2018-05-25 | 13,02 | 14,95 | 11,51 | 13,14 | 2.963.090 | 0 |
| 2018-05-24 | 13,18 | 14,44 | 11,90 | 11,90 | 1.649.990 | 0 |
| 2018-05-23 | 14,73 | 14,73 | 12,35 | 13,20 | 985.759 | 0 |
| 2018-05-22 | 15,29 | 15,46 | 14,48 | 14,59 | 2.351.710 | 0 |
| 2018-05-21 | 16,06 | 16,06 | 15,23 | 15,29 | 3.031.450 | 0 |
| 2018-05-20 | 16,80 | 16,91 | 15,32 | 16,01 | 3.547.290 | 0 |
| 2018-05-19 | 16,25 | 17,03 | 14,80 | 16,12 | 3.893.880 | 0 |
| 2018-05-18 | 14,06 | 17,65 | 13,98 | 16,20 | 3.696.580 | 0 |
| 2018-05-17 | 15,33 | 16,81 | 13,90 | 14,06 | 2.911.900 | 0 |
| 2018-05-16 | 14,54 | 16,29 | 13,77 | 15,32 | 2.912.240 | 0 |
| 2018-05-15 | 18,88 | 23,85 | 14,44 | 15,67 | 2.339.510 | 0 |
| 2018-05-14 | 15,92 | 21,47 | 15,26 | 19,31 | 3.964.980 | 0 |
| 2018-05-13 | 14,72 | 17,89 | 14,64 | 16,53 | 1.466.170 | 0 |
| 2018-05-12 | 14,35 | 16,73 | 13,26 | 14,71 | 1.118.470 | 0 |
| 2018-05-11 | 16,56 | 18,23 | 13,50 | 15,23 | 5.375.720 | 0 |
| 2018-05-10 | 20,14 | 21,33 | 15,89 | 16,55 | 5.318.840 | 0 |
| 2018-05-09 | 24,17 | 24,90 | 20,02 | 20,21 | 611.744 | 0 |
| 2018-05-08 | 26,22 | 27,90 | 23,94 | 24,12 | 854.935 | 0 |
| 2018-05-07 | 20,24 | 26,63 | 16,73 | 26,06 | 1.460.980 | 0 |
| 2018-05-06 | 20,58 | 21,81 | 18,62 | 20,43 | 927.482 | 0 |
| 2018-05-05 | 20,24 | 22,84 | 19,88 | 20,87 | 981.330 | 0 |
| 2018-05-04 | 19,89 | 22,47 | 18,94 | 20,89 | 1.453.220 | 0 |
| 2018-05-03 | 20,77 | 21,94 | 18,65 | 20,97 | 862.632 | 0 |
| 2018-05-02 | 19,90 | 21,47 | 18,43 | 21,04 | 943.967 | 0 |
| 2018-05-01 | 21,77 | 21,91 | 19,17 | 19,71 | 1.092.630 | 0 |
| 2018-04-30 | 23,26 | 24,91 | 21,40 | 21,80 | 1.473.940 | 0 |
| 2018-04-29 | 25,68 | 25,70 | 20,12 | 23,61 | 2.697.570 | 0 |
| 2018-04-28 | 26,82 | 30,95 | 24,61 | 25,61 | 3.922.400 | 0 |
| 2018-04-27 | 31,76 | 32,48 | 25,72 | 27,09 | 5.844.490 | 0 |
| 2018-04-26 | 13,29 | 34,18 | 12,91 | 32,68 | 17.110.800 | 0 |
| 2018-04-25 | 16,78 | 16,89 | 12,85 | 13,17 | 928.607 | 0 |
| 2018-04-24 | 23,18 | 26,15 | 16,08 | 16,83 | 1.229.140 | 0 |
| 2018-04-23 | 13,74 | 25,23 | 13,18 | 23,19 | 1.336.610 | 0 |
| 2018-04-22 | 12,95 | 14,67 | 11,91 | 13,62 | 683.416 | 0 |
| 2018-04-21 | 15,20 | 15,20 | 12,28 | 13,36 | 588.630 | 0 |
| 2018-04-20 | 10,90 | 15,22 | 10,90 | 15,22 | 1.528.970 | 0 |
| 2018-04-19 | 9,90 | 11,32 | 9,75 | 10,90 | 467.722 | 0 |
| 2018-04-18 | 9,95 | 10,38 | 9,33 | 9,93 | 363.647 | 0 |
| 2018-04-17 | 11,90 | 12,05 | 9,81 | 9,85 | 845.139 | 0 |
| 2018-04-16 | 11,10 | 12,95 | 10,77 | 11,87 | 354.477 | 0 |
| 2018-04-15 | 9,48 | 11,18 | 8,71 | 11,09 | 494.233 | 0 |
| 2018-04-14 | 10,15 | 11,62 | 9,56 | 9,63 | 412.910 | 0 |
| 2018-04-13 | 8,48 | 11,54 | 8,30 | 10,27 | 683.311 | 0 |
| 2018-04-12 | 7,26 | 9,30 | 7,04 | 8,54 | 371.480 | 0 |
| 2018-04-11 | 7,86 | 7,86 | 6,60 | 7,06 | 300.354 | 0 |
| 2018-04-10 | 7,37 | 8,07 | 6,76 | 7,49 | 227.946 | 0 |
| 2018-04-09 | 7,73 | 9,80 | 6,66 | 7,09 | 212.175 | 0 |
| 2018-04-08 | 6,92 | 7,78 | 6,24 | 7,31 | 123.546 | 0 |
| 2018-04-07 | 8,17 | 8,96 | 6,75 | 7,44 | 187.876 | 0 |
| 2018-04-06 | 11,38 | 12,09 | 7,81 | 8,16 | 187.623 | 0 |
| 2018-04-05 | 9,33 | 11,63 | 6,94 | 11,42 | 247.934 | 0 |
| 2018-04-04 | 9,62 | 11,05 | 8,72 | 8,82 | 250.883 | 0 |
| 2018-04-03 | 7,75 | 10,50 | 6,87 | 9,62 | 270.333 | 0 |
| 2018-04-02 | 10,31 | 10,63 | 7,48 | 7,75 | 322.138 | 0 |
| 2018-04-01 | 7,20 | 10,58 | 6,92 | 9,99 | 629.927 | 0 |
| 2018-03-31 | 7,85 | 8,81 | 7,32 | 7,42 | 211.595 | 0 |
| 2018-03-30 | 7,04 | 8,51 | 6,67 | 8,02 | 291.143 | 0 |
| 2018-03-29 | 8,39 | 8,65 | 6,92 | 7,25 | 516.812 | 0 |
| 2018-03-28 | 8,02 | 8,88 | 7,59 | 8,38 | 387.995 | 0 |
| 2018-03-27 | 8,94 | 9,25 | 7,58 | 7,61 | 344.566 | 0 |
| 2018-03-26 | 9,39 | 10,08 | 7,97 | 8,81 | 401.432 | 0 |
| 2018-03-25 | 9,37 | 9,86 | 9,21 | 9,39 | 833.448 | 0 |
| 2018-03-23 | 10,03 | 11,27 | 9,47 | 10,36 | 303.416 | 0 |
| 2018-03-22 | 12,22 | 12,46 | 9,72 | 10,03 | 387.818 | 0 |
| 2018-03-21 | 10,89 | 12,95 | 10,66 | 12,22 | 402.389 | 0 |
| 2018-03-20 | 11,23 | 12,40 | 10,15 | 10,88 | 451.759 | 0 |
| 2018-03-19 | 14,03 | 14,67 | 10,98 | 11,90 | 209.030 | 0 |
| 2018-03-18 | 10,59 | 14,21 | 10,03 | 13,90 | 304.136 | 0 |
| 2018-03-17 | 11,59 | 11,59 | 9,84 | 10,48 | 413.817 | 0 |
| 2018-03-16 | 11,06 | 12,69 | 9,68 | 10,98 | 328.156 | 0 |
| 2018-03-15 | 9,82 | 11,84 | 9,16 | 10,23 | 315.503 | 0 |
| 2018-03-14 | 10,85 | 11,38 | 9,72 | 9,79 | 449.907 | 0 |
| 2018-03-13 | 11,24 | 11,59 | 10,26 | 10,92 | 518.456 | 0 |
| 2018-03-12 | 11,83 | 13,16 | 11,08 | 11,35 | 474.893 | 0 |
| 2018-03-11 | 12,85 | 14,03 | 11,07 | 12,31 | 574.642 | 0 |
| 2018-03-10 | 14,00 | 14,35 | 12,68 | 12,89 | 531.947 | 0 |
| 2018-03-09 | 13,21 | 14,92 | 12,12 | 13,60 | 526.277 | 0 |
| 2018-03-08 | 15,58 | 16,64 | 14,19 | 14,23 | 469.683 | 0 |
| 2018-03-07 | 18,29 | 18,45 | 14,97 | 15,60 | 728.806 | 0 |
| 2018-03-06 | 18,92 | 20,57 | 17,72 | 18,38 | 511.771 | 0 |
| 2018-03-05 | 20,35 | 20,58 | 17,75 | 18,92 | 774.702 | 0 |
| 2018-03-04 | 20,72 | 21,33 | 17,96 | 19,62 | 586.284 | 0 |
| 2018-03-03 | 18,64 | 21,66 | 17,73 | 20,28 | 352.648 | 0 |
| 2018-03-02 | 19,54 | 21,83 | 18,57 | 19,27 | 794.762 | 0 |
| 2018-03-01 | 20,37 | 22,65 | 18,79 | 20,87 | 652.846 | 0 |
| 2018-02-28 | 26,31 | 26,31 | 18,13 | 21,15 | 459.502 | 0 |
| 2018-02-27 | 21,62 | 35,16 | 18,52 | 26,03 | 676.165 | 0 |
| 2018-02-26 | 25,30 | 36,01 | 20,65 | 21,65 | 360.468 | 0 |
| 2018-02-25 | 20,16 | 268,89 | 20,09 | 25,33 | 532.998 | 0 |
| 2018-02-24 | 21,07 | 22,54 | 19,37 | 20,22 | 572.444 | 0 |
| 2018-02-23 | 20,76 | 23,27 | 20,11 | 21,57 | 677.220 | 0 |
| 2018-02-22 | 21,62 | 23,53 | 20,00 | 20,99 | 940.323 | 0 |
| 2018-02-21 | 22,75 | 23,47 | 20,88 | 21,91 | 861.540 | 0 |
| 2018-02-20 | 23,79 | 25,43 | 22,42 | 22,61 | 2.472.600 | 0 |
| 2018-02-19 | 23,16 | 26,36 | 22,04 | 23,60 | 1.140.310 | 0 |
| 2018-02-18 | 24,99 | 25,63 | 21,51 | 23,04 | 1.987.690 | 0 |
| 2018-02-17 | 24,58 | 27,07 | 23,31 | 24,90 | 1.751.640 | 0 |
| 2018-02-16 | 27,03 | 27,03 | 23,22 | 24,62 | 3.172.390 | 0 |
| 2018-02-15 | 26,07 | 28,33 | 25,82 | 27,00 | 883.169 | 0 |
| 2018-02-14 | 23,16 | 27,23 | 22,05 | 26,19 | 692.383 | 0 |
| 2018-02-13 | 25,89 | 26,84 | 22,96 | 23,34 | 1.356.670 | 0 |
| 2018-02-12 | 23,34 | 27,03 | 23,34 | 25,47 | 875.099 | 0 |
| 2018-02-11 | 25,21 | 25,21 | 22,23 | 23,19 | 621.802 | 0 |
| 2018-02-10 | 26,56 | 28,10 | 23,91 | 25,30 | 1.011.980 | 0 |
| 2018-02-09 | 23,37 | 26,47 | 22,45 | 26,30 | 828.378 | 0 |
| 2018-02-08 | 20,40 | 25,04 | 19,94 | 23,44 | 1.418.340 | 0 |
| 2018-02-07 | 20,52 | 22,97 | 18,99 | 20,46 | 1.647.690 | 0 |
| 2018-02-06 | 21,22 | 22,65 | 17,44 | 20,77 | 1.841.690 | 0 |
| 2018-02-05 | 28,07 | 29,79 | 20,99 | 21,14 | 1.863.490 | 0 |
| 2018-02-04 | 34,63 | 34,95 | 26,11 | 28,42 | 1.715.160 | 0 |
| 2018-02-03 | 32,45 | 38,53 | 32,19 | 34,40 | 1.985.560 | 0 |
| 2018-02-02 | 34,54 | 35,36 | 25,00 | 32,14 | 2.827.700 | 0 |
| 2018-02-01 | 40,04 | 41,80 | 32,95 | 34,75 | 3.055.390 | 0 |
| 2018-01-31 | 40,30 | 45,84 | 38,17 | 39,65 | 3.907.460 | 0 |
| 2018-01-30 | 40,34 | 50,08 | 39,99 | 40,45 | 5.565.740 | 0 |
| 2018-01-29 | 54,98 | 54,98 | 46,36 | 48,09 | 4.177.570 | 0 |
| 2018-01-28 | 79,13 | 81,79 | 53,12 | 55,36 | 5.427.210 | 0 |
| 2018-01-27 | 77,20 | 96,25 | 48,17 | 79,43 | 7.915.870 | 0 |
| 2018-01-26 | 92,07 | 109,32 | 71,63 | 75,54 | 3.247.940 | 0 |
| 2018-01-25 | 75,24 | 107,19 | 74,18 | 99,82 | 2.877.980 | 0 |
| 2018-01-24 | 79,01 | 99,21 | 63,65 | 85,46 | 2.888.750 | 0 |
| Market | Last Price | Last Volume | Last Volume Total | Volume 24H | Volume 24H Total |
|---|
