UBTC
$2,12 USD (1,47%)
0,00055930 BTC
| Market Cap | $0 USD / 0 BTC |
| Volume (24h) | $123 368 USD / 4 BTC |
| Circulating Supply | 21 000 000 UBTC |
| Max Supply | 21 000 000 UBTC |
| Date | Open | High | Low | Close | Volume | Market Cap |
|---|---|---|---|---|---|---|
| 2018-12-27 | 1,98 | 2,43 | 1,71 | 2,12 | 123.368 | 0 |
| 2018-12-26 | 1,91 | 2,46 | 1,70 | 2,42 | 143.675 | 0 |
| 2018-12-25 | 2,20 | 2,42 | 1,68 | 1,95 | 115.963 | 0 |
| 2018-12-24 | 1,84 | 2,67 | 1,79 | 1,98 | 129.918 | 0 |
| 2018-12-23 | 2,25 | 2,57 | 1,79 | 2,03 | 125.492 | 0 |
| 2018-12-22 | 1,85 | 2,50 | 1,73 | 2,03 | 123.687 | 0 |
| 2018-12-21 | 2,45 | 2,64 | 1,75 | 2,38 | 144.503 | 0 |
| 2018-12-20 | 2,15 | 2,63 | 1,69 | 2,15 | 125.870 | 0 |
| 2018-12-19 | 1,79 | 2,43 | 1,54 | 1,71 | 106.394 | 0 |
| 2018-12-18 | 2,14 | 2,27 | 1,48 | 1,55 | 118.273 | 0 |
| 2018-12-17 | 1,72 | 2,26 | 1,48 | 1,62 | 95.578 | 0 |
| 2018-12-16 | 1,74 | 2,11 | 1,45 | 1,57 | 90.239 | 0 |
| 2018-12-15 | 1,81 | 2,06 | 1,42 | 1,55 | 92.658 | 0 |
| 2018-12-14 | 1,60 | 2,11 | 1,46 | 1,93 | 119.491 | 0 |
| 2018-12-13 | 1,95 | 2,13 | 1,49 | 1,81 | 107.158 | 0 |
| 2018-12-12 | 1,68 | 2,14 | 1,55 | 2,07 | 127.858 | 0 |
| 2018-12-11 | 1,63 | 2,16 | 1,54 | 1,74 | 103.519 | 0 |
| 2018-12-10 | 1,69 | 2,22 | 1,57 | 1,76 | 105.700 | 0 |
| 2018-12-09 | 1,92 | 2,24 | 1,56 | 1,79 | 110.306 | 0 |
| 2018-12-08 | 1,68 | 2,12 | 1,54 | 1,79 | 104.353 | 0 |
| 2018-12-07 | 1,73 | 1,80 | 1,60 | 1,76 | 104.531 | 0 |
| 2018-12-06 | 1,92 | 2,00 | 1,75 | 1,76 | 104.086 | 0 |
| 2018-12-05 | 2,08 | 2,10 | 1,85 | 1,88 | 109.918 | 0 |
| 2018-12-04 | 1,92 | 2,15 | 1,90 | 2,05 | 118.093 | 0 |
| 2018-12-03 | 2,08 | 2,18 | 1,90 | 1,99 | 115.333 | 0 |
| 2018-12-02 | 2,19 | 2,26 | 2,01 | 2,08 | 128.514 | 0 |
| 2018-12-01 | 2,06 | 2,26 | 1,95 | 2,14 | 128.056 | 0 |
| 2018-11-30 | 2,16 | 2,27 | 1,94 | 2,05 | 123.456 | 0 |
| 2018-11-29 | 2,29 | 2,32 | 2,06 | 2,14 | 125.776 | 0 |
| 2018-11-28 | 2,02 | 2,33 | 1,89 | 2,11 | 124.268 | 0 |
| 2018-11-27 | 2,00 | 2,07 | 1,82 | 1,99 | 116.945 | 0 |
| 2018-11-26 | 1,99 | 2,39 | 1,83 | 2,01 | 117.925 | 0 |
| 2018-11-25 | 2,19 | 2,38 | 1,72 | 2,35 | 138.111 | 0 |
| 2018-11-24 | 2,23 | 2,61 | 1,78 | 2,20 | 131.674 | 0 |
| 2018-11-23 | 2,55 | 2,71 | 1,96 | 2,51 | 148.560 | 0 |
| 2018-11-22 | 2,43 | 2,85 | 2,04 | 2,06 | 119.411 | 0 |
| 2018-11-21 | 2,29 | 2,81 | 1,93 | 2,40 | 86.122 | 0 |
| 2018-11-20 | 2,48 | 2,54 | 2,15 | 2,27 | 173.313 | 0 |
| 2018-11-19 | 2,79 | 2,79 | 2,45 | 2,48 | 333.755 | 0 |
| 2018-11-15 | 3,64 | 3,64 | 3,02 | 3,41 | 197.504 | 0 |
| 2018-11-13 | 3,50 | 4,07 | 3,18 | 3,54 | 207.563 | 0 |
| 2018-11-12 | 3,47 | 4,12 | 3,18 | 3,72 | 220.583 | 0 |
| 2018-11-11 | 3,58 | 4,11 | 3,20 | 3,93 | 227.458 | 0 |
| 2018-11-10 | 3,61 | 4,11 | 3,52 | 4,03 | 236.424 | 0 |
| 2018-11-09 | 3,95 | 4,12 | 3,51 | 4,08 | 244.228 | 0 |
| 2018-11-08 | 3,68 | 4,17 | 3,27 | 3,55 | 208.959 | 0 |
| 2018-11-07 | 3,35 | 4,17 | 3,21 | 3,40 | 198.259 | 0 |
| 2018-11-06 | 3,53 | 4,12 | 3,11 | 3,89 | 231.644 | 0 |
| 2018-11-05 | 3,45 | 4,13 | 3,11 | 3,58 | 226.406 | 0 |
| 2018-11-04 | 3,71 | 4,07 | 2,97 | 3,90 | 226.231 | 0 |
| 2018-11-03 | 3,10 | 4,08 | 2,94 | 3,42 | 199.394 | 0 |
| 2018-11-02 | 3,69 | 4,06 | 2,87 | 3,19 | 192.174 | 0 |
| 2018-11-01 | 3,02 | 4,00 | 2,82 | 3,99 | 241.441 | 0 |
| 2018-10-31 | 3,35 | 4,01 | 2,83 | 2,97 | 184.079 | 0 |
| 2018-10-30 | 3,43 | 4,03 | 2,84 | 3,95 | 235.129 | 0 |
| 2018-10-29 | 3,68 | 4,13 | 2,85 | 3,33 | 193.746 | 0 |
| 2018-10-28 | 3,09 | 4,13 | 2,90 | 3,19 | 190.176 | 0 |
| 2018-10-27 | 3,92 | 4,13 | 2,92 | 2,96 | 173.230 | 0 |
| 2018-10-26 | 3,14 | 4,12 | 2,90 | 3,79 | 221.487 | 0 |
| 2018-10-25 | 3,59 | 3,88 | 2,92 | 3,44 | 209.042 | 0 |
| 2018-10-24 | 9,86 | 10,13 | 2,93 | 3,44 | 199.574 | 0 |
| 2018-10-23 | 3,35 | 10,10 | 3,22 | 9,52 | 247.296 | 0 |
| 2018-10-22 | 4,09 | 4,11 | 2,93 | 3,90 | 240.144 | 0 |
| 2018-10-21 | 3,78 | 4,18 | 2,92 | 4,08 | 249.202 | 0 |
| 2018-10-20 | 3,20 | 3,87 | 2,90 | 3,52 | 207.339 | 0 |
| 2018-10-19 | 3,20 | 3,87 | 2,90 | 3,41 | 203.888 | 0 |
| 2018-10-18 | 3,43 | 3,92 | 2,94 | 3,29 | 194.236 | 0 |
| 2018-10-17 | 3,49 | 3,91 | 2,94 | 3,78 | 222.685 | 0 |
| 2018-10-16 | 3,48 | 3,94 | 2,96 | 3,41 | 201.449 | 0 |
| 2018-10-15 | 3,41 | 4,31 | 2,89 | 3,20 | 189.976 | 0 |
| 2018-10-14 | 3,87 | 4,03 | 2,84 | 3,50 | 206.932 | 0 |
| 2018-10-13 | 3,19 | 4,00 | 2,81 | 2,89 | 174.816 | 0 |
| 2018-10-12 | 3,96 | 4,24 | 2,82 | 3,94 | 236.034 | 0 |
| 2018-10-11 | 3,42 | 4,45 | 3,03 | 3,21 | 193.938 | 0 |
| 2018-10-10 | 3,23 | 4,45 | 2,96 | 3,41 | 200.783 | 0 |
| 2018-10-09 | 3,55 | 4,42 | 2,91 | 3,98 | 249.588 | 0 |
| 2018-10-08 | 3,29 | 4,47 | 2,94 | 3,14 | 192.918 | 0 |
| 2018-10-07 | 3,79 | 4,42 | 2,92 | 4,28 | 261.823 | 0 |
| 2018-10-06 | 4,33 | 4,48 | 2,94 | 2,95 | 176.906 | 0 |
| 2018-10-05 | 3,56 | 4,48 | 3,27 | 3,87 | 228.827 | 0 |
| 2018-10-04 | 3,73 | 4,45 | 3,25 | 4,40 | 259.757 | 0 |
| 2018-10-03 | 3,50 | 4,57 | 3,23 | 3,39 | 195.720 | 0 |
| 2018-10-02 | 3,87 | 4,59 | 3,25 | 4,10 | 237.639 | 0 |
| 2018-10-01 | 3,93 | 3,97 | 3,23 | 3,86 | 241.924 | 0 |
| 2018-09-30 | 3,51 | 3,96 | 3,27 | 3,46 | 201.788 | 0 |
| 2018-09-29 | 3,35 | 4,56 | 3,26 | 3,94 | 232.917 | 0 |
| 2018-09-28 | 3,68 | 5,08 | 3,31 | 4,57 | 268.919 | 0 |
| 2018-09-27 | 4,45 | 4,93 | 3,23 | 3,89 | 237.008 | 0 |
| 2018-09-26 | 4,72 | 4,94 | 3,05 | 4,41 | 258.389 | 0 |
| 2018-09-25 | 5,16 | 5,25 | 2,98 | 4,73 | 279.959 | 0 |
| 2018-09-24 | 5,04 | 5,48 | 3,05 | 5,14 | 318.261 | 0 |
| 2018-09-23 | 5,01 | 5,54 | 3,09 | 4,21 | 250.929 | 0 |
| 2018-09-22 | 4,91 | 5,54 | 3,04 | 4,80 | 280.671 | 0 |
| 2018-09-21 | 4,37 | 5,59 | 3,01 | 3,53 | 220.288 | 0 |
| 2018-09-20 | 3,75 | 5,37 | 2,88 | 4,48 | 289.091 | 0 |
| 2018-09-19 | 3,64 | 3,87 | 3,02 | 3,41 | 203.449 | 0 |
| 2018-09-18 | 3,16 | 3,80 | 3,00 | 3,27 | 204.199 | 0 |
| 2018-09-17 | 3,15 | 5,43 | 3,02 | 3,72 | 223.207 | 0 |
| 2018-09-16 | 4,79 | 5,43 | 2,92 | 4,17 | 246.971 | 0 |
| 2018-09-15 | 4,44 | 5,45 | 2,75 | 3,70 | 223.110 | 0 |
| 2018-09-14 | 4,56 | 5,13 | 3,30 | 4,23 | 257.769 | 0 |
| 2018-09-13 | 4,05 | 5,06 | 3,27 | 4,88 | 288.608 | 0 |
| 2018-09-12 | 4,34 | 4,96 | 3,04 | 3,35 | 202.042 | 0 |
| 2018-09-11 | 4,40 | 5,15 | 3,06 | 3,90 | 303.958 | 0 |
| 2018-09-10 | 3,72 | 5,10 | 3,00 | 3,31 | 209.288 | 0 |
| 2018-09-09 | 3,33 | 4,98 | 3,08 | 3,30 | 260.206 | 0 |
| 2018-09-08 | 3,61 | 5,15 | 3,09 | 4,52 | 291.782 | 0 |
| 2018-09-07 | 3,34 | 4,71 | 3,23 | 4,55 | 299.548 | 0 |
| 2018-09-06 | 4,52 | 4,67 | 3,16 | 4,14 | 292.370 | 0 |
| 2018-09-05 | 5,27 | 5,87 | 3,43 | 4,58 | 340.998 | 0 |
| 2018-09-04 | 5,21 | 5,45 | 3,45 | 4,07 | 304.747 | 0 |
| 2018-09-03 | 4,85 | 5,55 | 3,54 | 4,12 | 277.400 | 0 |
| 2018-09-02 | 4,79 | 5,87 | 3,56 | 4,89 | 305.361 | 0 |
| 2018-09-01 | 3,38 | 4,66 | 2,99 | 4,56 | 282.594 | 0 |
| 2018-08-31 | 4,73 | 4,82 | 2,93 | 3,16 | 192.452 | 0 |
| 2018-08-30 | 3,15 | 4,85 | 2,91 | 3,84 | 232.995 | 0 |
| 2018-08-29 | 3,42 | 4,84 | 2,94 | 4,37 | 272.507 | 0 |
| 2018-08-28 | 3,78 | 4,63 | 2,95 | 3,32 | 259.566 | 0 |
| 2018-08-27 | 3,32 | 4,64 | 2,84 | 3,12 | 217.408 | 0 |
| 2018-08-26 | 2,88 | 4,63 | 2,78 | 3,44 | 212.928 | 0 |
| 2018-08-25 | 3,60 | 4,33 | 2,84 | 3,55 | 226.517 | 0 |
| 2018-08-24 | 3,80 | 4,44 | 2,72 | 3,45 | 218.224 | 0 |
| 2018-08-23 | 2,74 | 4,55 | 2,64 | 4,03 | 255.696 | 0 |
| 2018-08-22 | 4,49 | 5,08 | 2,69 | 3,67 | 237.136 | 0 |
| 2018-08-21 | 3,81 | 4,96 | 3,15 | 3,86 | 241.385 | 0 |
| 2018-08-20 | 4,74 | 5,34 | 2,71 | 3,82 | 236.840 | 0 |
| 2018-08-19 | 4,13 | 5,35 | 2,71 | 5,06 | 308.030 | 0 |
| 2018-08-18 | 3,05 | 5,37 | 2,73 | 4,74 | 286.586 | 0 |
| 2018-08-17 | 4,26 | 5,37 | 2,67 | 4,74 | 309.095 | 0 |
| 2018-08-16 | 4,88 | 5,33 | 2,65 | 3,41 | 211.774 | 0 |
| 2018-08-15 | 2,97 | 5,49 | 2,63 | 4,84 | 301.130 | 0 |
| 2018-08-14 | 2,89 | 4,85 | 2,44 | 3,22 | 211.042 | 0 |
| 2018-08-13 | 3,55 | 5,07 | 2,53 | 4,35 | 296.530 | 0 |
| 2018-08-12 | 5,02 | 5,24 | 2,59 | 3,79 | 266.405 | 0 |
| 2018-08-11 | 3,24 | 5,31 | 2,56 | 5,08 | 316.629 | 0 |
| 2018-08-10 | 2,86 | 5,81 | 2,58 | 5,11 | 314.211 | 0 |
| 2018-08-09 | 4,24 | 5,88 | 2,67 | 4,42 | 273.325 | 0 |
| 2018-08-08 | 4,79 | 5,56 | 2,71 | 4,16 | 273.424 | 0 |
| 2018-08-07 | 5,06 | 6,24 | 4,76 | 5,01 | 307.262 | 0 |
| 2018-08-06 | 6,52 | 6,65 | 4,25 | 6,11 | 383.301 | 0 |
| 2018-08-05 | 4,35 | 6,63 | 3,90 | 5,31 | 349.597 | 0 |
| 2018-08-04 | 4,63 | 8,70 | 2,82 | 4,71 | 295.522 | 0 |
| 2018-08-03 | 2,69 | 17,59 | 2,31 | 4,69 | 303.896 | 0 |
| 2018-08-02 | 3,41 | 4,02 | 2,62 | 3,49 | 220.872 | 0 |
| 2018-08-01 | 4,57 | 4,58 | 2,64 | 3,55 | 231.869 | 0 |
| 2018-07-31 | 5,26 | 5,33 | 3,88 | 4,38 | 386.654 | 0 |
| 2018-07-30 | 5,12 | 5,36 | 5,12 | 5,23 | 707.479 | 0 |
| 2018-07-29 | 5,07 | 5,26 | 4,62 | 5,14 | 632.483 | 0 |
| 2018-07-28 | 5,14 | 5,52 | 4,71 | 5,14 | 642.004 | 0 |
| 2018-07-27 | 4,99 | 5,26 | 4,92 | 5,15 | 775.249 | 0 |
| 2018-07-26 | 5,37 | 5,45 | 4,98 | 4,98 | 732.005 | 0 |
| 2018-07-25 | 5,50 | 5,62 | 5,25 | 5,38 | 737.548 | 0 |
| 2018-07-24 | 5,19 | 5,58 | 5,18 | 5,54 | 731.290 | 0 |
| 2018-07-23 | 5,22 | 5,30 | 5,14 | 5,23 | 820.527 | 0 |
| 2018-07-22 | 5,35 | 5,38 | 5,13 | 5,23 | 818.677 | 0 |
| 2018-07-21 | 5,20 | 5,42 | 5,14 | 5,39 | 858.543 | 0 |
| 2018-07-20 | 5,23 | 5,66 | 5,11 | 5,17 | 714.982 | 0 |
| 2018-07-19 | 5,30 | 5,36 | 5,15 | 5,22 | 829.809 | 0 |
| 2018-07-18 | 5,31 | 5,55 | 5,11 | 5,30 | 901.662 | 0 |
| 2018-07-17 | 5,31 | 5,38 | 5,05 | 5,32 | 673.246 | 0 |
| 2018-07-16 | 4,79 | 5,33 | 4,76 | 5,33 | 675.377 | 0 |
| 2018-07-15 | 4,95 | 5,01 | 4,55 | 4,86 | 448.065 | 0 |
| 2018-07-14 | 4,88 | 5,14 | 4,63 | 4,94 | 637.240 | 0 |
| 2018-07-13 | 4,51 | 5,29 | 4,40 | 4,97 | 644.991 | 0 |
| 2018-07-12 | 4,43 | 4,55 | 4,30 | 4,47 | 709.204 | 0 |
| 2018-07-11 | 4,42 | 4,62 | 4,24 | 4,42 | 547.618 | 0 |
| 2018-07-10 | 5,48 | 5,90 | 4,33 | 4,39 | 359.824 | 0 |
| 2018-07-09 | 3,74 | 5,97 | 3,49 | 5,51 | 521.005 | 0 |
| 2018-07-08 | 3,70 | 4,03 | 3,25 | 3,62 | 234.363 | 0 |
| 2018-07-07 | 5,88 | 5,97 | 3,55 | 3,77 | 293.771 | 0 |
| 2018-07-06 | 4,37 | 5,97 | 3,97 | 5,90 | 1.011.860 | 0 |
| 2018-07-05 | 4,86 | 4,88 | 4,23 | 4,34 | 423.214 | 0 |
| 2018-07-04 | 4,12 | 4,96 | 4,11 | 4,86 | 1.641.050 | 0 |
| 2018-07-03 | 4,49 | 4,67 | 3,58 | 4,11 | 392.005 | 0 |
| 2018-07-02 | 4,63 | 4,68 | 4,49 | 4,50 | 437.610 | 0 |
| 2018-07-01 | 4,68 | 5,07 | 4,53 | 4,62 | 581.886 | 0 |
| 2018-06-30 | 4,32 | 4,72 | 4,25 | 4,69 | 551.537 | 0 |
| 2018-06-29 | 4,52 | 4,54 | 4,03 | 4,26 | 308.748 | 0 |
| 2018-06-28 | 3,94 | 4,58 | 3,70 | 4,51 | 482.560 | 0 |
| 2018-06-27 | 4,29 | 4,29 | 3,63 | 3,77 | 261.832 | 0 |
| 2018-06-26 | 4,85 | 4,95 | 4,07 | 4,12 | 365.266 | 0 |
| 2018-06-25 | 5,23 | 5,50 | 4,20 | 4,67 | 498.824 | 0 |
| 2018-06-24 | 5,25 | 5,63 | 4,14 | 4,47 | 369.870 | 0 |
| 2018-06-23 | 5,61 | 5,96 | 4,84 | 4,84 | 413.167 | 0 |
| 2018-06-22 | 6,45 | 6,62 | 5,58 | 5,91 | 981.224 | 0 |
| 2018-06-21 | 6,84 | 7,20 | 6,40 | 6,40 | 834.701 | 0 |
| 2018-06-20 | 7,16 | 7,16 | 6,31 | 6,84 | 690.777 | 0 |
| 2018-06-19 | 6,83 | 7,47 | 6,77 | 6,77 | 820.026 | 0 |
| 2018-06-18 | 6,69 | 7,27 | 6,38 | 6,81 | 1.037.070 | 0 |
| 2018-06-17 | 6,60 | 7,28 | 6,41 | 6,58 | 1.103.050 | 0 |
| 2018-06-16 | 6,75 | 6,97 | 5,94 | 6,71 | 711.180 | 0 |
| 2018-06-15 | 7,42 | 7,62 | 6,55 | 6,77 | 731.277 | 0 |
| 2018-06-14 | 7,73 | 8,05 | 7,21 | 7,41 | 1.231.380 | 0 |
| 2018-06-13 | 8,44 | 8,55 | 7,50 | 7,71 | 1.037.890 | 0 |
| 2018-06-12 | 9,04 | 9,06 | 8,38 | 8,44 | 1.345.340 | 0 |
| 2018-06-11 | 10,38 | 10,44 | 8,21 | 8,82 | 1.302.740 | 0 |
| 2018-06-10 | 11,66 | 11,66 | 9,82 | 9,98 | 1.618.660 | 0 |
| 2018-06-09 | 10,66 | 12,52 | 10,02 | 11,60 | 1.974.990 | 0 |
| 2018-06-08 | 10,44 | 10,98 | 9,87 | 10,38 | 1.765.650 | 0 |
| 2018-06-07 | 10,51 | 11,22 | 10,06 | 10,32 | 1.662.140 | 0 |
| 2018-06-06 | 10,85 | 11,19 | 10,32 | 11,07 | 1.639.830 | 0 |
| 2018-06-05 | 11,12 | 11,63 | 10,56 | 11,18 | 1.641.890 | 0 |
| 2018-06-04 | 10,72 | 12,95 | 10,57 | 11,23 | 1.553.710 | 0 |
| 2018-06-03 | 10,18 | 12,94 | 9,74 | 12,56 | 1.782.050 | 0 |
| 2018-06-02 | 10,51 | 11,75 | 9,29 | 9,97 | 995.009 | 0 |
| 2018-06-01 | 10,27 | 11,33 | 9,25 | 11,33 | 929.329 | 0 |
| 2018-05-31 | 10,07 | 10,66 | 9,55 | 9,78 | 1.024.680 | 0 |
| 2018-05-30 | 10,32 | 10,98 | 9,49 | 9,82 | 1.133.600 | 0 |
| 2018-05-29 | 9,51 | 10,70 | 9,34 | 10,48 | 952.037 | 0 |
| 2018-05-28 | 10,69 | 10,83 | 9,52 | 9,98 | 1.226.890 | 0 |
| 2018-05-27 | 10,93 | 10,94 | 10,25 | 10,76 | 1.403.110 | 0 |
| 2018-05-26 | 11,21 | 11,32 | 10,58 | 11,00 | 1.631.770 | 0 |
| 2018-05-25 | 10,82 | 11,32 | 10,50 | 10,87 | 1.578.360 | 0 |
| 2018-05-24 | 10,11 | 11,67 | 10,08 | 11,16 | 1.698.420 | 0 |
| 2018-05-23 | 11,55 | 12,07 | 10,04 | 10,31 | 1.437.050 | 0 |
| 2018-05-22 | 12,03 | 12,25 | 11,20 | 11,37 | 1.209.880 | 0 |
| 2018-05-21 | 11,93 | 13,00 | 11,81 | 11,99 | 1.383.500 | 0 |
| 2018-05-20 | 12,56 | 12,98 | 11,58 | 12,35 | 1.298.890 | 0 |
| 2018-05-19 | 12,40 | 13,06 | 11,90 | 12,02 | 1.229.410 | 0 |
| 2018-05-18 | 11,65 | 12,84 | 11,56 | 12,47 | 1.457.150 | 0 |
| 2018-05-17 | 11,55 | 13,53 | 10,81 | 11,85 | 1.413.300 | 0 |
| 2018-05-16 | 11,44 | 12,15 | 10,75 | 12,02 | 1.412.370 | 0 |
| 2018-05-15 | 13,40 | 14,82 | 10,92 | 11,08 | 1.343.860 | 0 |
| 2018-05-14 | 12,91 | 14,36 | 12,24 | 13,66 | 1.464.730 | 0 |
| 2018-05-13 | 13,59 | 14,83 | 11,97 | 12,36 | 1.019.420 | 0 |
| 2018-05-12 | 12,71 | 14,93 | 11,98 | 14,42 | 1.268.160 | 0 |
| 2018-05-11 | 14,23 | 14,91 | 11,74 | 12,00 | 1.497.180 | 0 |
| 2018-05-10 | 14,24 | 15,11 | 12,06 | 13,00 | 901.782 | 0 |
| 2018-05-09 | 14,30 | 15,17 | 13,05 | 13,95 | 881.263 | 0 |
| 2018-05-08 | 14,63 | 16,43 | 14,06 | 14,94 | 852.662 | 0 |
| 2018-05-07 | 15,37 | 16,74 | 14,50 | 16,00 | 873.180 | 0 |
| 2018-05-06 | 15,71 | 16,43 | 15,00 | 15,38 | 1.010.410 | 0 |
| 2018-05-05 | 15,51 | 17,60 | 13,10 | 16,02 | 1.277.300 | 0 |
| 2018-05-04 | 13,29 | 18,03 | 11,46 | 17,52 | 772.537 | 0 |
| 2018-05-03 | 14,88 | 17,36 | 12,82 | 13,22 | 635.323 | 0 |
| 2018-05-02 | 12,54 | 16,89 | 11,86 | 14,73 | 1.011.400 | 0 |
| 2018-05-01 | 14,28 | 16,60 | 12,45 | 12,94 | 431.759 | 0 |
| 2018-04-30 | 16,16 | 16,71 | 12,93 | 14,98 | 1.428.910 | 0 |
| 2018-04-29 | 15,50 | 16,53 | 13,50 | 16,30 | 1.347.100 | 0 |
| 2018-04-28 | 14,04 | 15,98 | 13,19 | 15,14 | 1.642.300 | 0 |
| 2018-04-27 | 14,50 | 14,76 | 13,18 | 13,86 | 1.260.980 | 0 |
| 2018-04-26 | 13,30 | 14,75 | 12,69 | 14,50 | 1.057.900 | 0 |
| 2018-04-25 | 15,56 | 15,56 | 13,17 | 13,26 | 1.001.970 | 0 |
| 2018-04-24 | 14,25 | 15,56 | 13,33 | 15,60 | 1.787.980 | 0 |
| 2018-04-23 | 15,08 | 15,35 | 14,05 | 14,54 | 805.716 | 0 |
| 2018-04-22 | 15,00 | 15,37 | 14,47 | 15,06 | 413.998 | 0 |
| 2018-04-21 | 13,73 | 15,52 | 13,67 | 15,03 | 521.624 | 0 |
| 2018-04-20 | 14,22 | 14,41 | 13,08 | 13,73 | 476.949 | 0 |
| 2018-04-19 | 12,49 | 13,62 | 12,45 | 13,40 | 410.628 | 0 |
| 2018-04-18 | 13,10 | 13,27 | 12,23 | 12,54 | 282.939 | 0 |
| 2018-04-17 | 12,76 | 13,47 | 12,68 | 13,10 | 337.786 | 0 |
| 2018-04-16 | 13,18 | 13,44 | 12,63 | 12,76 | 409.105 | 0 |
| 2018-04-15 | 13,02 | 13,64 | 12,73 | 13,19 | 443.717 | 0 |
| 2018-04-14 | 12,90 | 13,79 | 12,68 | 13,12 | 323.706 | 0 |
| 2018-04-13 | 13,01 | 14,26 | 12,14 | 12,99 | 409.957 | 0 |
| 2018-04-12 | 11,11 | 13,28 | 10,88 | 13,01 | 350.106 | 0 |
| 2018-04-11 | 11,15 | 12,57 | 10,90 | 11,33 | 243.158 | 0 |
| 2018-04-10 | 12,13 | 12,31 | 10,98 | 11,29 | 241.619 | 0 |
| 2018-04-09 | 11,53 | 12,31 | 11,28 | 11,97 | 242.669 | 0 |
| 2018-04-08 | 10,10 | 12,17 | 10,05 | 11,63 | 331.774 | 0 |
| 2018-04-07 | 10,27 | 11,16 | 10,13 | 10,16 | 272.422 | 0 |
| 2018-04-06 | 10,49 | 10,78 | 9,88 | 10,48 | 243.318 | 0 |
| 2018-04-05 | 11,01 | 11,01 | 10,08 | 10,68 | 259.822 | 0 |
| 2018-04-04 | 11,60 | 11,74 | 10,61 | 10,80 | 241.462 | 0 |
| 2018-04-03 | 11,65 | 12,92 | 11,34 | 11,64 | 255.787 | 0 |
| 2018-04-02 | 10,59 | 11,92 | 10,19 | 11,54 | 310.180 | 0 |
| 2018-04-01 | 12,06 | 12,48 | 10,39 | 10,88 | 267.986 | 0 |
| 2018-03-31 | 11,26 | 12,53 | 11,26 | 11,85 | 298.653 | 0 |
| 2018-03-30 | 11,98 | 12,31 | 10,78 | 11,52 | 270.031 | 0 |
| 2018-03-29 | 15,41 | 16,01 | 11,53 | 12,06 | 279.178 | 0 |
| 2018-03-28 | 17,00 | 17,53 | 14,67 | 15,33 | 358.206 | 0 |
| 2018-03-27 | 17,13 | 17,65 | 16,25 | 17,06 | 378.090 | 0 |
| 2018-03-26 | 19,70 | 20,07 | 16,57 | 17,26 | 487.316 | 0 |
| 2018-03-25 | 19,37 | 20,43 | 18,93 | 19,70 | 497.340 | 0 |
| 2018-03-23 | 18,10 | 18,56 | 15,87 | 17,78 | 459.728 | 0 |
| 2018-03-22 | 15,18 | 18,48 | 14,80 | 18,05 | 287.833 | 0 |
| 2018-03-21 | 15,08 | 16,51 | 14,79 | 15,06 | 243.565 | 0 |
| 2018-03-20 | 16,15 | 16,76 | 15,04 | 15,08 | 275.650 | 0 |
| 2018-03-19 | 14,06 | 16,57 | 14,06 | 16,31 | 244.699 | 0 |
| 2018-03-18 | 19,68 | 19,69 | 12,69 | 14,05 | 274.762 | 0 |
| 2018-03-17 | 22,57 | 23,41 | 19,40 | 20,79 | 357.780 | 0 |
| 2018-03-16 | 20,01 | 23,50 | 18,77 | 22,63 | 370.945 | 0 |
| 2018-03-15 | 23,16 | 23,44 | 18,71 | 19,60 | 259.695 | 0 |
| 2018-03-14 | 28,93 | 29,55 | 22,40 | 23,16 | 481.694 | 0 |
| 2018-03-13 | 27,58 | 29,85 | 26,92 | 29,21 | 556.535 | 0 |
| 2018-03-12 | 28,70 | 31,09 | 26,85 | 27,32 | 712.583 | 0 |
| 2018-03-11 | 32,44 | 33,74 | 29,29 | 29,50 | 727.439 | 0 |
| 2018-03-10 | 30,19 | 34,21 | 28,01 | 32,44 | 622.054 | 0 |
| 2018-03-09 | 33,18 | 33,18 | 26,57 | 29,09 | 472.465 | 0 |
| 2018-03-08 | 30,48 | 31,93 | 28,96 | 30,46 | 707.936 | 0 |
| 2018-03-07 | 39,06 | 41,29 | 30,00 | 30,00 | 800.945 | 0 |
| 2018-03-06 | 43,98 | 43,98 | 38,45 | 39,11 | 1.079.720 | 0 |
| 2018-03-05 | 48,92 | 50,80 | 44,07 | 44,14 | 981.290 | 0 |
| 2018-03-04 | 49,14 | 50,12 | 45,64 | 48,81 | 1.045.660 | 0 |
| 2018-03-03 | 53,04 | 55,35 | 48,72 | 49,04 | 1.238.790 | 0 |
| 2018-03-02 | 57,10 | 57,44 | 51,57 | 53,01 | 921.469 | 0 |
| 2018-03-01 | 57,42 | 58,49 | 51,41 | 57,27 | 647.628 | 0 |
| 2018-02-28 | 70,21 | 71,95 | 56,25 | 57,37 | 628.010 | 0 |
| 2018-02-27 | 74,24 | 77,68 | 68,16 | 70,36 | 1.010.470 | 0 |
| 2018-02-26 | 75,40 | 76,60 | 72,36 | 74,06 | 802.845 | 0 |
| 2018-02-25 | 59,42 | 76,58 | 58,20 | 75,10 | 784.712 | 0 |
| 2018-02-24 | 68,61 | 75,84 | 58,28 | 59,31 | 1.255.880 | 0 |
| 2018-02-23 | 78,41 | 78,65 | 67,57 | 69,02 | 1.043.320 | 0 |
| 2018-02-22 | 72,70 | 95,72 | 72,21 | 78,74 | 1.175.100 | 0 |
| 2018-02-21 | 77,43 | 78,76 | 71,87 | 72,34 | 892.916 | 0 |
| 2018-02-20 | 78,91 | 80,84 | 75,92 | 77,74 | 1.229.820 | 0 |
| 2018-02-19 | 74,57 | 82,76 | 74,12 | 79,00 | 1.049.160 | 0 |
| 2018-02-18 | 78,76 | 85,37 | 73,31 | 74,92 | 1.204.790 | 0 |
| 2018-02-17 | 87,12 | 91,43 | 74,96 | 78,14 | 2.063.040 | 0 |
| 2018-02-16 | 86,28 | 88,63 | 80,62 | 87,12 | 1.567.360 | 0 |
| 2018-02-15 | 92,93 | 93,79 | 84,66 | 86,66 | 1.649.370 | 0 |
| 2018-02-14 | 78,09 | 95,26 | 77,00 | 93,21 | 1.496.070 | 0 |
| 2018-02-13 | 79,10 | 79,86 | 71,86 | 78,37 | 1.817.220 | 0 |
| 2018-02-12 | 82,35 | 87,50 | 77,01 | 79,16 | 1.871.690 | 0 |
| 2018-02-11 | 84,13 | 84,21 | 77,08 | 81,81 | 1.356.940 | 0 |
| 2018-02-10 | 88,50 | 91,92 | 82,26 | 84,61 | 1.418.020 | 0 |
| 2018-02-09 | 85,17 | 90,60 | 73,13 | 88,56 | 1.511.200 | 0 |
| 2018-02-08 | 65,00 | 85,53 | 64,60 | 85,14 | 1.584.730 | 0 |
| 2018-02-07 | 87,60 | 94,67 | 65,22 | 65,22 | 2.658.180 | 0 |
| 2018-02-06 | 85,76 | 88,75 | 64,76 | 88,31 | 2.165.690 | 0 |
| 2018-02-05 | 115,93 | 116,37 | 82,68 | 85,82 | 1.373.210 | 0 |
| 2018-02-04 | 128,35 | 130,32 | 115,94 | 116,66 | 1.901.890 | 0 |
| 2018-02-03 | 102,96 | 128,86 | 97,59 | 128,86 | 1.014.090 | 0 |
| 2018-02-02 | 120,24 | 120,24 | 91,40 | 102,92 | 1.061.040 | 0 |
| 2018-02-01 | 131,18 | 142,66 | 113,83 | 120,44 | 1.096.590 | 0 |
| 2018-01-31 | 115,29 | 131,63 | 107,57 | 130,97 | 612.464 | 0 |
| 2018-01-30 | 115,24 | 127,44 | 103,01 | 115,22 | 578.648 | 0 |
| 2018-01-29 | 94,75 | 106,09 | 87,23 | 105,97 | 611.917 | 0 |
| 2018-01-28 | 112,01 | 132,71 | 94,76 | 94,76 | 1.359.940 | 0 |
| 2018-01-27 | 99,93 | 114,79 | 92,18 | 111,74 | 703.064 | 0 |
| 2018-01-26 | 111,28 | 115,37 | 96,47 | 99,99 | 633.860 | 0 |
| 2018-01-25 | 127,17 | 127,55 | 92,30 | 111,25 | 376.551 | 0 |
| 2018-01-24 | 98,78 | 147,60 | 96,42 | 126,44 | 708.302 | 0 |
| Market | Last Price | Last Volume | Last Volume Total | Volume 24H | Volume 24H Total |
|---|
