THR

$1 766,06 USD (4,09%)

0,19409570 BTC

Bitcoin
Market Cap $153 092 784 USD / 3 658 BTC
Volume (24h) $177 110 USD / 4 BTC
Circulating Supply 100 000 THR
Max Supply 0 THR
Date Open High Low Close Volume Market Cap
2020-03-05 1.701,37 1.776,09 1.701,37 1.766,06 177.110 153.092.784
2020-03-04 1.710,00 1.716,98 1.689,99 1.700,01 176.285 147.367.120
2020-03-03 1.723,59 1.728,39 1.689,61 1.701,04 177.832 147.456.672
2020-03-02 1.661,62 1.731,49 1.581,09 1.719,18 187.489 149.028.448
2020-03-01 1.669,32 1.695,81 1.641,71 1.662,94 159.316 144.153.312
2020-02-29 1.679,90 1.704,89 1.669,85 1.671,51 164.110 144.896.336
2020-02-28 1.710,70 1.726,35 1.647,25 1.679,19 189.660 145.562.496
2020-02-27 1.711,08 1.734,08 1.665,18 1.709,18 196.231 148.161.616
2020-02-26 1.812,87 1.817,26 1.688,44 1.712,36 183.390 148.437.600
2020-02-25 1.874,77 1.875,20 1.806,89 1.813,54 196.048 157.208.992
2020-02-24 1.932,10 1.936,23 1.852,02 1.874,45 166.027 162.488.400
2020-02-23 1.878,65 1.933,16 1.877,33 1.932,34 149.004 167.506.592
2020-02-22 1.882,62 1.885,27 1.866,51 1.879,32 219.803 162.910.576
2020-02-21 1.865,17 1.888,89 1.861,23 1.882,24 199.718 163.164.144
2020-02-20 1.865,18 1.873,34 1.845,61 1.866,58 204.467 161.806.592
2020-02-19 1.972,11 1.979,73 1.863,14 1.867,92 162.745 161.922.944
2020-02-18 1.881,71 1.975,92 1.870,43 1.971,25 214.814 170.880.112
2020-02-17 1.930,14 1.930,14 1.844,99 1.882,45 103.144 163.181.696
2020-02-16 1.924,61 1.947,05 1.885,80 1.928,70 230.653 167.191.264
2020-02-15 2.007,90 2.013,17 1.915,72 1.923,58 204.652 166.747.408
2020-02-14 1.985,58 2.007,23 1.968,84 2.005,84 232.156 173.878.688
2020-02-13 2.008,65 2.033,30 1.965,77 1.985,33 151.772 172.100.224
2020-02-12 1.981,45 2.019,77 1.940,27 2.009,89 259.666 174.229.600
2020-02-11 1.914,97 1.985,32 1.891,08 1.982,71 138.039 171.873.424
2020-02-10 1.968,53 1.976,91 1.902,25 1.915,74 219.095 166.067.712
2020-02-09 1.917,14 1.969,28 1.916,97 1.968,20 182.862 170.615.616
2020-02-08 1.902,68 1.920,17 1.882,62 1.917,24 249.845 166.197.840
2020-02-07 1.892,89 1.911,07 1.890,59 1.903,90 177.207 165.041.680
2020-02-06 1.871,00 1.912,45 1.855,08 1.892,56 195.168 164.058.608
2020-02-05 1.784,48 1.885,34 1.783,35 1.870,01 174.270 162.103.344
2020-02-04 1.806,02 1.813,97 1.770,86 1.784,60 211.403 154.699.520
2020-02-03 1.815,47 1.854,24 1.799,86 1.806,63 175.366 156.609.936
2020-02-02 1.824,03 1.838,51 1.791,50 1.816,12 171.281 157.432.288
2020-02-01 1.816,79 1.835,90 1.809,50 1.826,10 157.856 158.297.152
2020-01-31 1.849,19 1.850,91 1.794,48 1.817,21 188.213 157.526.576
2020-01-30 1.808,38 1.857,44 1.791,69 1.849,29 194.166 160.307.616
2020-01-29 1.822,10 1.830,87 1.803,62 1.809,51 170.564 156.859.136
2020-01-28 1.732,25 1.821,69 1.727,05 1.821,69 211.503 157.915.248
2020-01-27 1.670,54 1.741,74 1.670,54 1.732,91 194.458 150.219.376
2020-01-26 1.616,29 1.670,95 1.611,48 1.669,85 149.938 144.752.624
2020-01-25 1.640,62 1.641,44 1.610,35 1.619,66 181.699 140.402.256
2020-01-24 1.633,45 1.655,00 1.601,66 1.641,61 119.371 142.304.576
2020-01-23 1.686,11 1.686,25 1.617,35 1.632,86 191.297 141.545.760
2020-01-22 1.698,30 1.708,67 1.675,83 1.685,74 173.647 146.129.760
2020-01-21 1.679,13 1.701,17 1.658,06 1.699,16 177.288 147.293.520
2020-01-20 1.691,98 1.697,61 1.662,67 1.679,64 166.205 145.601.104
2020-01-19 1.733,13 1.779,09 1.673,82 1.689,90 182.605 146.490.352
2020-01-18 1.731,14 1.741,70 1.714,58 1.734,52 119.036 150.358.464
2020-01-17 1.695,87 1.741,77 1.684,69 1.732,79 194.809 150.208.320
2020-01-16 1.714,07 1.718,64 1.673,23 1.694,89 181.917 146.923.296
2020-01-15 1.707,51 1.720,34 1.694,71 1.713,73 146.097 148.556.688
2019-12-18 1.296,87 1.313,64 1.256,62 1.265,28 144.023 109.681.792
2019-12-17 1.315,24 1.321,91 1.252,05 1.297,10 141.366 112.440.488
2019-12-16 1.358,10 1.361,94 1.309,04 1.315,06 126.605 113.997.160
2019-12-15 1.350,72 1.363,83 1.339,02 1.356,42 146.407 117.582.696
2019-12-14 1.378,04 1.381,32 1.346,41 1.351,72 143.901 117.174.976
2019-12-13 1.374,75 1.384,11 1.370,30 1.377,85 122.731 119.439.984
2019-12-12 1.371,71 1.380,25 1.357,47 1.375,56 154.122 119.242.256
2019-12-11 1.381,70 1.390,91 1.364,48 1.368,24 139.300 118.607.488
2019-12-10 1.399,00 1.399,00 1.373,41 1.382,10 142.960 119.808.656
2019-11-30 1.473,24 1.486,93 1.472,14 1.481,77 139.575 128.448.488
2019-11-29 0,00 0,00 0,00 0,00 0 0
2019-11-28 1.436,00 1.436,00 1.410,40 1.413,94 146.758 122.569.096
2019-11-27 1.365,43 1.442,56 1.318,06 1.436,04 143.972 124.484.160
2019-11-26 1.353,62 1.406,90 1.343,29 1.367,89 129.428 118.576.888
2019-11-25 1.330,62 1.407,77 1.253,60 1.354,55 127.122 117.420.280
2019-11-24 1.403,09 1.403,19 1.327,04 1.327,04 137.373 115.035.888
2019-11-23 1.382,91 1.403,80 1.355,53 1.403,26 150.499 121.642.856
2019-11-22 1.447,32 1.457,62 1.307,65 1.383,21 116.439 119.905.200
2019-11-21 1.538,99 1.541,94 1.436,45 1.447,22 161.257 125.453.888
2019-11-20 1.556,85 1.561,76 1.537,16 1.539,49 156.489 133.452.536
2019-11-19 1.574,40 1.595,51 1.532,99 1.554,84 143.513 134.783.152
2019-11-18 1.625,27 1.679,03 1.565,58 1.573,66 141.060 136.414.336
2019-11-17 1.453,70 1.654,22 1.362,06 1.622,90 170.745 140.683.056
2019-11-16 1.607,20 1.630,95 1.450,61 1.454,15 177.706 126.054.272
2019-11-15 1.649,21 1.654,52 1.605,48 1.607,32 155.401 139.332.288
2019-11-14 1.665,21 1.672,20 1.645,62 1.648,38 151.460 142.891.680
2019-11-13 1.668,97 1.674,37 1.657,48 1.664,03 155.285 144.248.256
2019-11-12 1.658,77 1.679,29 1.647,53 1.668,19 170.386 144.609.184
2019-11-11 1.714,66 1.719,70 1.643,94 1.659,40 154.870 143.846.720
2019-11-10 1.667,07 1.724,14 1.666,00 1.715,33 136.680 148.695.472
2019-11-09 1.667,18 1.682,59 1.498,32 1.668,71 186.916 144.654.240
2019-11-08 1.754,69 1.756,62 1.660,18 1.667,18 135.403 144.520.864
2019-11-07 1.765,84 1.769,06 1.741,07 1.755,22 162.611 152.153.104
2019-11-06 1.769,69 1.786,08 1.757,64 1.764,13 160.238 152.925.296
2019-11-05 1.777,21 1.787,13 1.737,11 1.770,29 188.459 153.459.296
2019-11-04 1.749,12 1.801,56 1.740,02 1.777,54 188.614 154.088.128
2019-11-03 1.773,33 1.776,61 1.727,41 1.747,61 192.438 151.492.944
2019-11-02 1.752,38 1.780,66 1.749,77 1.766,13 151.937 153.098.448
2019-11-01 1.742,20 1.755,76 1.728,13 1.752,39 162.745 151.907.856
2019-10-31 1.735,79 1.820,28 1.710,18 1.745,87 156.793 151.342.320
2019-10-30 1.779,45 1.779,45 1.710,03 1.736,04 155.936 150.490.112
2019-10-29 1.749,14 1.803,31 1.743,49 1.779,39 170.475 154.247.840
2019-10-28 1.811,30 1.854,74 1.748,30 1.753,11 150.017 151.970.096
2019-10-27 1.746,71 1.848,94 1.724,47 1.807,68 179.204 156.700.448
2019-10-26 1.716,45 1.916,98 1.695,24 1.746,04 193.588 151.357.264
2019-10-25 1.413,82 1.649,33 1.412,90 1.638,58 148.690 142.042.304
2019-10-24 1.419,98 1.426,19 1.407,18 1.414,10 126.268 122.582.304
2019-10-23 1.528,62 1.532,31 1.405,72 1.418,68 133.015 122.979.312
2019-10-22 1.560,12 1.571,01 1.527,28 1.528,53 161.415 132.502.136
2019-10-21 1.558,56 1.569,38 1.551,11 1.560,30 160.970 135.256.544
2019-10-20 1.515,46 1.569,80 1.505,23 1.556,63 158.242 134.937.680
2019-10-19 1.508,37 1.532,44 1.502,56 1.513,74 106.684 131.219.904
2019-10-18 1.530,40 1.537,41 1.493,46 1.508,17 173.394 130.737.656
2019-10-17 1.519,85 1.536,17 1.510,92 1.530,65 180.996 132.685.576
2019-10-16 1.546,74 1.550,73 1.505,08 1.519,75 122.070 131.740.928
2019-10-15 1.579,92 1.586,21 1.516,60 1.547,48 146.963 134.145.112
2019-10-14 1.568,62 1.583,93 1.562,05 1.579,47 164.664 136.917.808
2019-10-13 1.571,53 1.598,90 1.520,21 1.570,03 171.411 136.099.216
2019-10-12 1.567,43 1.586,20 1.562,51 1.571,96 156.730 136.267.008
2019-10-11 1.618,76 1.643,34 1.566,85 1.566,85 129.392 135.824.208
2019-10-10 1.621,04 1.626,47 1.598,69 1.617,08 172.698 140.178.016
2019-10-09 1.552,73 1.629,71 1.542,24 1.621,92 192.180 140.598.208
2019-10-08 1.555,48 1.573,22 1.543,04 1.552,25 168.040 134.558.560
2019-10-07 1.504,78 1.567,53 1.488,83 1.556,87 144.514 134.958.608
2019-10-06 1.537,60 1.541,98 1.502,41 1.505,92 141.921 130.542.104
2019-10-05 1.546,63 1.551,83 1.521,36 1.536,47 151.075 133.190.632
2019-10-04 1.558,94 1.558,94 1.537,43 1.550,27 148.003 134.387.040
2019-10-03 1.585,12 1.587,27 1.534,51 1.558,71 141.353 135.117.936
2019-10-02 1.574,02 1.583,36 1.550,63 1.583,36 171.967 137.255.232
2019-10-01 1.566,82 1.605,25 1.548,49 1.572,82 156.139 136.341.472
2019-09-30 1.526,01 1.565,80 1.473,96 1.564,00 169.652 135.576.944
2019-09-29 1.561,45 1.563,07 1.505,15 1.527,28 139.101 132.393.944
2019-09-28 1.562,39 1.568,08 1.537,48 1.559,53 166.997 135.189.248
2019-09-27 1.524,26 1.566,98 1.498,03 1.562,52 147.246 135.448.784
2019-09-26 1.594,04 1.600,91 1.483,81 1.526,14 148.152 132.294.568
2019-09-25 1.654,74 1.687,07 1.565,30 1.593,90 168.942 138.168.608
2019-09-24 1.817,88 1.832,53 1.545,80 1.658,26 149.261 143.747.904
2019-09-23 1.881,75 1.882,63 1.783,43 1.816,68 187.023 157.480.784
2019-09-22 1.870,39 1.883,69 1.782,58 1.881,76 142.325 163.121.920
2019-09-21 1.824,01 1.899,10 1.803,06 1.872,26 204.836 162.298.752
2019-09-20 1.848,92 1.945,66 1.817,70 1.825,14 137.274 158.213.696
2019-09-19 1.836,94 1.853,92 1.770,10 1.846,30 178.743 160.048.016
2019-09-18 1.840,86 1.848,71 1.787,99 1.836,44 206.203 159.193.920
2019-09-17 1.849,00 1.852,25 1.783,86 1.839,64 169.932 159.471.072
2019-09-16 1.864,32 1.871,28 1.781,69 1.848,71 158.497 160.257.440
2019-09-15 1.863,43 1.868,81 1.855,57 1.862,51 202.011 161.453.936
2019-09-14 1.861,05 1.876,96 1.851,07 1.864,00 164.246 161.582.464
2019-09-13 1.874,86 1.878,33 1.838,15 1.863,53 187.384 161.541.856
2019-09-12 1.833,47 1.878,05 1.771,46 1.873,39 239.144 162.397.120
2019-09-11 1.817,53 1.835,70 1.797,44 1.831,85 201.393 158.795.472
2019-09-10 1.857,04 1.864,48 1.764,92 1.819,73 215.979 157.745.344
2019-09-09 1.876,41 1.879,83 1.822,65 1.857,89 233.145 161.052.752
2019-09-08 1.888,51 1.903,65 1.814,04 1.877,36 181.378 162.740.448
2019-09-07 1.862,42 1.898,03 1.860,39 1.890,54 243.074 163.883.424
2019-09-06 1.902,68 1.959,95 1.848,51 1.862,09 223.020 161.416.752
2019-09-05 1.904,04 1.909,52 1.829,95 1.901,39 215.958 164.824.224
2019-09-04 1.912,16 1.933,83 1.876,21 1.904,05 207.811 165.054.320
2019-09-03 1.861,57 1.929,23 1.855,13 1.910,81 212.550 165.640.928
2019-09-02 1.752,40 1.869,11 1.680,99 1.860,93 174.517 161.316.864
2019-09-01 1.730,44 1.759,83 1.719,53 1.752,00 168.037 151.873.504
2019-08-31 1.714,86 1.738,65 1.711,29 1.730,95 172.324 150.049.520
2019-08-30 1.699,73 1.727,51 1.683,66 1.714,18 164.792 148.595.216
2019-08-29 1.740,61 1.740,61 1.624,20 1.699,61 188.282 147.332.352
2019-08-28 1.819,96 1.835,69 1.735,18 1.742,54 170.179 151.054.272
2019-08-27 1.854,20 1.855,73 1.728,72 1.819,56 183.168 157.730.016
2019-08-26 1.801,23 1.870,92 1.801,23 1.853,40 161.616 160.663.456
2019-08-25 1.806,30 1.831,02 1.778,04 1.800,89 175.667 156.111.808
2019-08-24 1.850,26 1.852,05 1.773,78 1.804,84 135.091 156.454.032
2019-08-23 1.799,93 1.855,99 1.790,78 1.850,20 211.823 160.386.496
2019-08-22 1.801,73 1.827,49 1.696,45 1.801,08 148.537 156.128.096
2019-08-21 1.915,01 1.921,37 1.768,63 1.801,50 155.109 156.164.656
2019-08-20 1.940,65 1.943,33 1.887,46 1.914,84 160.693 165.989.952
2019-08-19 1.837,32 1.940,19 1.831,58 1.940,19 194.737 168.187.744
2019-08-18 1.816,98 1.864,24 1.796,19 1.838,32 153.879 159.356.592
2019-08-17 1.842,01 1.856,62 1.759,71 1.817,01 145.232 157.509.584
2019-08-16 1.826,31 1.868,22 1.715,55 1.843,70 164.630 159.822.880
2019-08-15 1.711,96 1.874,29 1.644,60 1.826,05 197.068 158.292.688
2019-08-14 1.854,76 1.854,76 1.706,59 1.708,46 185.180 148.099.168
2019-08-13 1.941,36 1.946,66 1.843,70 1.855,35 168.712 160.833.072
2019-08-12 1.963,98 1.963,98 1.928,90 1.941,07 174.287 168.263.920
2019-08-11 1.933,78 1.963,36 1.915,89 1.963,23 208.273 170.184.720
2019-08-10 2.021,19 2.029,34 1.930,63 1.934,99 211.456 167.736.288
2019-08-09 2.040,48 2.041,35 1.997,58 2.018,91 178.934 175.011.120
2019-08-08 2.038,41 2.041,74 1.966,08 2.040,08 187.730 176.846.656
2019-08-07 1.938,49 2.053,25 1.932,83 2.037,67 171.033 176.637.600
2019-08-06 2.008,38 2.093,67 1.906,32 1.939,32 199.814 168.111.728
2019-08-05 1.862,87 2.025,85 1.862,87 2.010,77 160.755 174.305.520
2019-08-04 1.839,65 1.871,42 1.803,26 1.863,73 181.674 161.559.728
2019-08-03 1.786,46 1.850,27 1.783,67 1.839,06 177.698 159.420.368
2019-08-02 1.767,57 1.808,99 1.761,71 1.786,51 163.940 154.865.744
2019-08-01 1.680,56 1.775,92 1.613,49 1.766,93 163.854 153.168.128
2019-07-31 1.545,09 1.679,31 1.544,65 1.677,66 164.705 145.429.296
2019-07-30 1.532,71 1.563,16 1.517,21 1.544,12 143.443 133.853.296
2019-07-29 1.537,38 1.557,50 1.524,87 1.533,08 179.611 132.896.576
2019-07-28 1.527,16 1.540,03 1.487,30 1.534,05 126.551 132.980.912
2019-07-27 1.586,07 1.632,31 1.511,27 1.526,94 149.096 132.364.520
2019-07-26 1.582,85 1.590,88 1.551,50 1.587,14 157.000 137.582.912
2019-07-25 1.563,55 1.622,35 1.560,25 1.581,44 165.779 137.088.992
2019-07-24 1.575,37 1.583,10 1.523,57 1.566,94 155.000 135.832.000
2019-07-23 1.651,04 1.652,13 1.577,66 1.580,21 124.417 136.981.952
2019-07-22 1.687,49 1.699,60 1.620,62 1.652,04 189.346 143.208.624
2019-07-21 1.709,09 1.720,49 1.653,86 1.685,65 157.194 146.122.576
2019-07-20 1.670,60 1.755,17 1.649,57 1.710,89 195.223 148.310.368
2019-07-19 1.670,29 1.699,60 1.610,44 1.668,75 134.544 144.657.472
2019-07-18 1.542,50 1.697,18 1.485,50 1.670,26 223.032 144.788.512
2019-07-17 1.498,79 1.582,20 1.447,49 1.536,24 160.298 133.170.592
2019-07-16 1.724,97 1.747,52 1.493,69 1.497,28 167.359 129.793.368
2019-07-15 1.599,54 1.753,53 1.554,56 1.729,70 183.197 149.941.152
2019-07-14 1.770,34 1.786,60 1.593,60 1.598,62 163.829 138.577.872
2019-07-13 1.837,00 1.841,09 1.690,80 1.770,16 144.729 153.447.808
2019-07-12 1.766,16 1.850,96 1.735,46 1.836,63 198.962 159.210.240
2019-07-11 1.886,38 1.886,38 1.731,54 1.764,02 197.831 152.915.760
2019-07-10 1.954,70 2.043,26 1.820,20 1.889,34 203.095 163.779.248
2019-07-09 1.912,37 1.983,35 1.903,77 1.954,49 203.523 169.426.784
2019-07-08 1.779,86 1.922,88 1.770,14 1.911,72 212.461 165.719.376
2019-07-07 1.741,57 1.795,06 1.731,99 1.779,75 135.173 154.279.072
2019-07-06 1.704,71 1.807,15 1.704,71 1.741,68 199.261 150.979.600
2019-07-05 1.740,34 1.768,96 1.686,90 1.705,63 178.064 147.854.416
2019-07-04 1.856,66 1.861,58 1.739,07 1.742,98 151.927 151.092.160
2019-07-03 1.679,58 1.855,58 1.604,94 1.855,58 171.168 160.853.088
2019-07-02 1.641,42 1.691,07 1.504,51 1.679,81 180.096 145.615.696
2019-07-01 1.669,26 1.736,41 1.557,45 1.639,01 162.651 142.079.056
2019-06-30 1.842,29 1.884,42 1.674,55 1.674,55 184.090 145.160.384
2019-06-29 1.909,95 1.915,85 1.674,40 1.848,39 179.704 160.229.280
2019-06-28 1.727,17 1.922,38 1.672,57 1.918,86 187.584 166.338.304
2019-06-27 2.003,95 2.057,01 1.615,49 1.724,70 167.920 149.507.392
2019-06-26 1.799,25 2.129,88 1.795,06 2.010,15 206.669 174.251.776
2019-06-25 1.701,64 1.802,11 1.701,64 1.802,11 174.778 156.217.760
2019-06-24 1.661,18 1.711,07 1.623,30 1.703,31 171.972 147.652.848
2019-06-23 1.640,01 1.721,06 1.499,27 1.659,43 191.312 143.849.376
2019-06-22 1.569,87 1.721,75 1.555,80 1.641,15 161.974 142.265.152
2019-06-21 1.457,19 1.561,07 1.457,19 1.561,07 143.093 135.322.640
2019-06-20 1.414,92 1.467,20 1.398,65 1.457,35 140.143 126.331.744
2019-06-19 1.384,53 1.417,99 1.295,57 1.416,32 139.031 122.775.536
2019-06-18 1.401,81 1.416,19 1.373,75 1.384,90 141.548 120.051.408
2019-06-17 1.366,98 1.425,29 1.366,98 1.401,78 146.178 121.514.336
2019-06-16 1.343,39 1.421,21 1.337,54 1.366,83 133.671 118.484.816
2019-06-15 1.320,60 1.345,89 1.250,26 1.343,15 131.086 116.432.560
2019-06-14 1.250,47 1.322,88 1.241,46 1.319,04 122.714 114.342.368
2019-06-13 1.237,19 1.261,71 1.226,16 1.249,26 123.313 108.293.768
2019-06-12 1.198,69 1.245,76 1.187,49 1.235,56 122.410 107.105.512
2019-06-11 1.211,29 1.214,27 1.173,62 1.199,57 140.325 103.986.272
2019-06-10 1.093,57 1.217,08 1.080,38 1.211,26 88.186 104.999.384
2019-06-09 1.202,29 1.206,50 1.079,17 1.094,09 80.315 94.842.744
2019-06-08 1.215,73 1.222,22 1.183,72 1.202,20 133.505 104.213.512
2019-06-07 1.183,72 1.229,52 1.177,03 1.215,45 92.481 105.362.904
2019-06-06 1.179,74 1.201,92 1.139,25 1.183,51 103.557 102.593.376
2019-06-05 1.151,93 1.199,39 1.142,40 1.181,94 139.133 102.457.760
2019-06-04 1.222,39 1.222,39 1.125,20 1.149,10 65.014 99.610.784
2019-06-03 1.308,14 1.308,14 1.219,50 1.223,50 138.326 106.060.584
2019-06-02 1.282,15 1.338,64 1.281,23 1.308,08 115.497 113.392.200
2019-06-01 1.282,94 1.289,01 1.268,88 1.282,01 119.844 111.131.992
2019-05-31 1.240,93 1.284,52 1.216,47 1.283,30 110.997 111.244.416
2019-05-30 1.297,24 1.351,20 1.223,35 1.241,69 92.499 107.636.848
2019-05-29 1.306,96 1.311,81 1.270,06 1.298,23 127.537 112.538.440
2019-05-28 1.315,55 1.318,56 1.253,24 1.308,01 115.960 113.386.424
2019-05-27 1.301,08 1.333,85 1.296,09 1.319,48 132.336 114.380.312
2019-05-26 1.206,48 1.302,84 1.177,18 1.299,69 114.909 112.664.608
2019-05-25 1.186,62 1.216,80 1.184,43 1.205,82 100.368 104.527.384
2019-05-24 1.160,90 1.208,67 1.156,29 1.186,37 105.870 102.842.024
2019-05-23 1.132,88 1.170,66 1.107,63 1.161,26 109.096 100.665.296
2019-05-22 1.175,37 1.183,32 1.123,50 1.134,15 89.270 98.315.280
2019-05-21 1.179,30 1.193,66 1.151,21 1.176,39 75.363 101.976.624
2019-05-20 1.210,69 1.210,69 1.125,33 1.179,87 91.013 102.278.048
2019-05-19 1.085,03 1.220,56 1.085,03 1.213,10 111.762 105.158.752
2019-05-18 1.075,10 1.097,31 1.060,21 1.087,03 92.880 94.230.584
2019-05-17 1.155,28 1.162,75 1.030,33 1.073,82 92.550 93.085.304
2019-05-16 1.111,72 1.216,86 1.108,29 1.156,32 108.802 100.236.992
2019-05-15 1.154,11 1.205,13 1.108,82 1.115,41 104.585 96.690.672
2019-05-14 1.145,00 1.216,85 1.124,36 1.157,30 96.951 100.321.496
2019-05-13 1.022,05 1.185,84 1.009,87 1.146,62 99.655 99.395.864
2019-05-12 1.053,29 1.101,01 984,74 1.022,05 83.873 88.597.792
2019-05-11 934,70 1.076,93 934,70 1.055,94 100.327 91.535.432
2019-05-10 905,39 943,50 902,11 934,75 88.839 81.030.032
2019-05-09 877,17 907,12 877,17 904,96 116.088 78.447.216
2019-05-08 851,60 879,33 849,24 877,74 109.581 76.087.752
2019-05-07 836,74 880,91 836,74 856,34 105.760 74.232.696
2019-05-06 842,25 845,24 822,29 836,38 136.666 72.502.328
2019-05-05 850,01 850,01 828,67 843,30 137.375 73.101.952
2019-05-04 840,02 858,31 821,20 849,96 163.162 73.679.656
2019-05-03 800,42 853,66 798,58 840,51 153.520 72.860.720
2019-05-02 787,17 803,79 784,94 800,97 141.255 69.433.232
2019-05-01 778,64 789,66 774,26 786,72 111.407 68.197.280
2019-04-30 763,63 781,06 759,74 778,98 101.821 67.526.984
2019-04-29 768,16 772,23 757,13 763,45 83.807 66.180.200
2019-04-28 766,01 773,60 760,52 768,51 105.675 66.619.128
2019-04-27 766,69 772,74 761,01 766,24 140.261 66.422.508
2019-04-26 746,86 777,70 741,29 765,93 96.794 66.395.344
2019-04-25 793,12 803,01 735,40 746,68 119.809 64.726.972
2019-04-24 806,21 818,26 785,19 792,63 100.667 68.709.608
2019-04-23 783,31 816,85 781,07 807,60 85.740 70.007.632
2019-04-22 718,57 788,03 714,77 783,12 97.049 67.885.496
2019-04-21 770,73 775,63 717,51 718,95 83.445 62.323.068
2019-04-20 766,60 775,71 763,95 770,80 83.150 66.817.836
2019-04-19 766,13 772,32 741,64 766,62 108.899 66.455.420
2019-04-18 758,79 769,93 758,55 766,23 110.876 66.421.360
2019-04-17 756,26 762,64 745,74 758,85 116.808 65.782.008
2019-04-16 730,93 758,15 717,18 756,84 110.847 65.607.148
2019-04-15 747,98 751,90 725,67 732,09 97.310 63.462.300
2019-04-14 736,86 750,06 730,39 747,57 94.137 64.803.528
2019-04-13 736,76 741,80 732,24 737,30 69.633 63.913.872
2019-04-12 731,83 738,40 717,15 736,85 71.727 63.875.004
2019-04-11 771,56 774,45 724,99 732,76 72.646 63.519.712
2019-04-10 752,70 785,65 750,94 770,57 103.194 66.797.620
2019-04-09 765,35 765,35 747,40 753,55 100.162 65.322.168
2019-04-08 753,04 770,65 744,67 766,03 113.312 66.404.124
2019-04-07 732,77 757,92 729,95 753,11 123.917 65.283.836
2019-04-06 730,50 756,25 723,33 732,19 130.285 63.470.980
2019-04-05 713,04 732,82 712,35 730,53 146.238 63.326.776
2019-04-04 721,15 733,83 700,15 712,56 192.560 61.768.680
2019-04-03 707,42 769,07 706,64 720,32 251.156 62.442.016
2019-04-02 601,77 711,88 601,51 707,00 219.108 61.286.744
2019-04-01 591,22 603,04 588,77 601,75 107.156 52.163.212
2019-03-31 597,03 598,09 580,65 591,42 113.830 51.267.908
2019-03-29 592,38 598,75 586,24 598,53 94.469 51.883.984
2019-03-28 594,09 596,73 586,95 591,79 105.772 51.300.168
2019-03-27 549,11 594,73 547,82 594,34 105.551 51.520.984
2019-03-26 540,59 549,77 538,25 548,94 106.046 47.585.360
2019-03-25 554,47 556,48 536,06 540,52 99.166 46.855.648
2019-03-24 555,42 556,01 545,53 554,38 113.285 48.057.428
2019-03-23 554,19 558,24 546,15 555,51 81.373 48.155.240
2019-03-22 555,51 559,76 547,49 554,60 89.225 48.076.464
2019-03-21 563,31 565,40 551,45 555,66 103.937 48.168.276
2019-03-20 562,04 563,99 538,28 563,42 108.176 48.840.948
2019-03-19 553,59 563,61 551,96 561,70 103.239 48.691.428
2019-03-18 556,19 561,30 526,52 553,15 118.758 47.950.056
2019-03-17 558,04 559,26 507,79 507,79 98.882 44.018.504
2019-03-16 514,61 563,20 510,36 558,34 101.919 48.399.888
2019-03-15 496,50 515,56 495,81 514,46 64.953 44.596.256
2019-03-14 491,72 503,53 487,00 497,17 62.864 43.097.396
2019-03-13 495,25 495,25 489,74 491,69 57.545 42.622.548
2019-03-12 453,95 463,08 451,92 461,54 60.699 39.630.344
2019-03-11 473,41 509,23 466,88 499,35 70.684 42.877.048
2019-03-10 471,67 512,02 468,46 473,55 58.178 40.661.472
2019-03-09 513,81 513,81 469,26 469,68 32.670 40.329.824
2018-12-27 14,07 29,19 7,37 29,19 19.205 2.508.113
2018-12-26 36,77 39,36 7,62 14,05 28.546 1.206.809
2018-12-25 40,11 40,29 34,70 36,70 73.707 3.152.547
2018-12-24 36,89 44,72 36,83 39,96 81.981 3.433.097
2018-12-23 33,22 38,11 33,22 36,88 77.484 3.168.673
2018-12-22 31,21 33,26 30,21 33,21 61.493 2.852.841
2018-12-21 33,19 33,66 30,60 31,24 57.645 2.684.094
2018-12-20 28,75 33,44 28,35 32,57 46.892 2.798.051
2018-12-19 28,51 30,74 28,26 28,81 37.436 2.474.944
2018-12-18 27,34 29,08 26,12 28,48 31.393 2.446.478
2018-12-17 24,52 27,77 24,07 27,18 31.589 2.334.825
2018-12-16 24,23 25,13 24,00 24,10 32.975 2.070.839
2018-12-15 24,05 24,50 23,16 24,24 35.049 2.082.483
2018-12-14 24,86 25,10 23,63 23,91 36.583 2.053.842
2018-12-13 25,84 26,22 24,02 24,84 39.964 2.134.032
2018-12-12 25,27 26,46 24,51 25,78 39.728 2.215.071
2018-12-11 26,30 26,67 24,72 25,24 31.175 2.168.712
2018-12-10 26,92 27,27 25,29 26,32 37.218 2.260.952
2018-12-09 26,39 28,03 25,52 26,90 41.360 2.311.128
2018-12-08 26,77 28,01 24,36 26,44 40.536 2.271.250
2018-12-07 25,82 27,30 23,31 26,98 47.076 2.318.225
2018-12-06 29,23 29,95 25,84 25,84 54.228 2.220.061
2018-12-05 31,36 31,48 29,08 29,24 47.873 2.511.809
2018-12-04 31,32 32,55 30,35 31,33 62.710 2.691.474
2018-12-03 33,06 33,46 30,34 31,34 55.190 2.692.132
2018-12-02 32,67 34,41 32,25 33,29 48.735 2.859.859
2018-12-01 31,28 34,46 30,72 32,75 46.987 2.813.429
2018-11-30 32,96 33,77 31,23 31,27 47.848 2.686.197
2018-11-29 26,90 33,81 25,62 32,94 62.484 2.829.858
2018-11-28 23,89 27,69 23,70 26,93 51.913 2.313.166
2018-11-27 23,40 24,20 21,75 23,91 43.212 2.053.860
2018-11-26 25,35 25,45 22,20 23,42 34.184 2.012.108
2018-11-25 24,21 25,52 21,44 25,45 35.861 2.186.806
2018-11-24 26,38 27,69 23,53 24,11 32.977 2.071.446
2018-11-23 27,47 27,59 25,66 26,40 44.400 2.267.923
2018-11-22 29,63 30,09 27,62 27,66 48.087 2.376.287
2018-11-21 27,04 30,10 26,94 29,69 41.730 2.550.601
2018-11-20 31,62 32,88 26,62 27,03 49.714 2.321.929
2018-11-19 34,06 35,37 30,49 31,75 48.396 2.727.713
2018-11-15 39,69 39,82 36,97 39,00 59.621 3.350.361
2018-11-13 43,11 44,04 41,33 42,16 74.478 3.622.367
2018-11-12 43,71 44,56 42,07 43,08 89.727 3.700.600
2018-11-11 44,01 44,48 41,76 43,73 97.884 3.756.610
2018-11-10 42,43 44,71 41,08 43,97 93.683 3.777.434
2018-11-09 43,73 44,74 40,08 42,45 88.894 3.647.307
2018-11-08 43,05 45,77 40,80 43,75 88.119 3.758.596
2018-11-07 45,22 46,31 41,12 42,99 83.031 3.693.495
2018-11-06 43,31 45,31 40,56 45,20 82.034 3.883.182
2018-11-05 40,44 44,32 39,33 40,11 85.051 3.445.987
2018-11-04 39,19 41,33 37,10 40,44 85.060 3.474.172
2018-11-03 39,83 39,95 37,51 39,19 73.357 3.367.074
2018-11-02 39,59 40,30 37,53 39,83 86.947 3.421.464
2018-11-01 38,28 45,61 37,51 39,59 76.694 3.401.431
2018-10-31 39,46 39,53 37,34 37,93 77.915 3.258.370
2018-10-30 39,28 39,58 36,45 39,37 81.862 3.382.382
2018-10-29 35,42 39,49 32,27 39,29 90.195 3.375.325
2018-10-28 34,59 35,79 30,58 34,71 61.240 2.982.062
2018-10-27 34,24 35,68 32,33 34,64 63.443 2.975.539
2018-10-26 35,40 35,71 31,46 34,20 66.795 2.937.864
2018-10-25 35,16 35,68 30,55 35,34 68.362 3.036.475
2018-10-24 33,68 35,75 31,39 35,17 77.196 3.021.056
2018-10-23 35,36 35,73 31,24 35,57 77.383 3.055.509
2018-10-22 34,57 35,57 31,38 35,34 66.186 3.035.670
2018-10-21 33,07 35,27 30,77 34,60 65.583 2.972.367
2018-10-20 33,10 35,03 31,09 33,82 64.820 2.905.533
2018-10-19 33,87 34,69 31,58 33,08 60.439 2.842.177
2018-10-18 34,81 35,18 31,25 33,88 73.023 2.910.864
2018-10-17 34,42 35,24 30,66 34,87 34.064 2.995.899
2018-10-16 35,68 36,07 35,35 35,77 0 3.073.335
2018-10-15 32,41 36,79 30,74 35,68 41.210 3.065.404
2018-10-14 33,80 34,03 30,00 33,14 53.577 2.847.325
2018-10-13 32,80 34,09 28,20 33,83 62.471 2.906.570
2018-10-12 31,85 33,83 29,19 32,83 63.550 2.820.577
2018-10-11 37,45 37,89 30,72 31,83 58.239 2.733.392
2018-10-10 38,11 38,54 33,82 37,43 68.001 3.214.708
2018-10-09 37,86 38,95 34,39 38,09 63.881 3.271.058
2018-10-08 35,37 39,08 32,30 37,84 72.342 3.249.645
2018-10-07 35,96 36,07 31,66 36,00 65.204 3.091.615
2018-10-06 36,37 36,37 30,90 35,95 72.166 3.087.295
2018-10-05 34,57 36,33 30,68 36,33 80.444 3.120.250
2018-10-04 33,35 35,93 31,79 34,56 72.216 2.967.664
2018-10-03 33,87 36,15 30,37 32,79 65.083 2.815.644
2018-10-02 36,78 36,91 32,30 35,24 70.968 3.026.095
2018-10-01 34,89 37,26 32,34 36,62 64.910 3.144.336
2018-09-30 36,85 37,74 33,24 34,90 71.065 2.996.716
2018-09-29 33,36 37,17 32,33 36,66 65.352 3.147.983
2018-09-28 34,64 36,64 31,67 33,41 77.906 2.869.272
2018-09-27 33,49 36,79 30,55 34,46 84.304 2.959.492
2018-09-26 32,38 35,21 29,91 33,51 57.746 2.877.949
2018-09-25 30,62 34,67 27,47 34,23 60.973 2.939.889
2018-09-24 32,64 32,79 30,43 30,62 54.597 2.629.813
2018-09-23 32,26 33,09 31,33 32,64 50.904 2.802.654
2018-09-22 32,32 33,33 30,99 32,24 59.698 2.768.368
2018-09-21 30,00 33,25 29,38 32,23 60.141 2.768.019
2018-09-20 27,93 30,05 27,29 30,05 51.539 0
2018-09-19 27,97 28,54 26,82 27,88 51.977 0
2018-09-18 21,64 28,46 19,96 27,97 48.429 0
2018-09-17 23,76 24,58 20,66 21,64 35.595 0
2018-09-16 24,33 24,43 22,16 23,72 43.666 0
2018-09-15 23,11 24,77 21,83 24,33 42.085 0
2018-09-14 23,16 24,43 21,75 23,11 37.957 0
2018-09-13 20,01 23,43 19,52 23,21 38.169 0
2018-09-12 18,47 20,04 18,03 20,01 20.274 0
2018-09-11 21,62 21,79 20,30 20,34 305 0
2018-09-10 20,82 22,16 20,27 21,61 28.781 0
2018-09-09 21,70 22,53 20,08 21,17 33.160 0
2018-09-08 23,80 24,15 19,91 21,70 32.472 0
2018-09-07 20,59 23,97 18,13 23,83 30.004 0
2018-09-06 20,52 20,73 18,06 20,61 33.430 0
2018-09-05 25,18 25,38 19,21 20,56 30.771 0
2018-09-04 22,95 25,59 22,24 25,17 35.706 0
2018-09-03 25,73 25,84 22,23 22,96 35.997 0
2018-09-02 25,38 25,88 22,36 25,75 46.490 0
2018-09-01 21,86 25,88 21,80 25,39 49.280 0
2018-08-31 22,98 23,58 21,59 23,53 45.790 0
2018-08-30 23,33 23,49 21,97 22,97 48.126 0
2018-08-29 23,83 23,87 22,53 23,32 46.636 0
2018-08-28 22,43 23,91 21,62 23,83 36.666 0
2018-08-27 22,01 22,39 20,26 22,39 32.088 0
2018-08-26 21,96 22,29 20,38 21,97 42.248 0
2018-08-25 22,48 22,60 20,46 21,96 47.624 0
2018-08-24 20,78 22,60 20,72 22,50 34.245 0
2018-08-23 21,56 22,28 19,76 22,05 34.894 0
2018-08-22 21,16 23,55 20,30 21,55 36.797 0
2018-08-21 21,08 22,63 20,06 21,16 46.506 0
2018-08-20 23,61 23,90 21,19 21,63 38.203 0
2018-08-19 22,90 23,96 21,36 23,59 44.310 0
2018-08-18 24,08 25,06 21,54 22,87 41.090 0
2018-08-17 21,23 25,14 21,20 24,06 44.026 0
2018-08-16 17,28 23,25 17,18 21,18 49.042 0
2018-08-15 16,77 18,77 16,77 17,29 33.292 0
2018-08-14 17,12 17,13 15,24 16,69 30.426 0
2018-08-13 18,44 19,37 17,04 17,13 36.273 0
2018-08-12 19,12 19,71 16,97 18,43 37.269 0
2018-08-11 19,93 19,95 17,26 19,18 37.561 0
2018-08-10 21,23 21,26 18,59 19,92 42.416 0
Market Last Price Last Volume Last Volume Total Volume 24H Volume 24H Total