Rank 1181
Gnosis (GNO)
GNO
Just now
$ 52.984 (0.42%)
Mkt. Cap.
$ 529.84 M
Vol. 24H
GNO 312.692 ($ 16,576.694)
Open 24h
$ 52.761
Low/High 24h
$ 52.308 - $ 55.798
Last trade
GNO 0 ( $ 0) / Liqui
Loading chart ...

Description

Facebook

Twitter

Reddit

Code Repositories Github

Website Live Widget For Gnosis (GNO)

Gnosis (GNO)
52.984 USD (0.42%)
RANK

1181
MARKET CAP

$ 529.84 M
VOLUME (24H)

$ 16,576.694

Historical data for Gnosis (GNO)

Currency in USD
Open/Close in UTC time

From: To:

Date Open High Low Close Volume
2017-05-01 161.100 156.460 52.390 75.650 21,826.540
2017-05-02 75.650 111.860 73.360 91.700 1,728,791.670
2017-05-03 91.700 99.820 76.160 80.530 1,188,928.010
2017-05-04 80.530 130.010 83.890 88.310 1,966,253.940
2017-05-05 88.310 114.030 75.510 85.740 1,282,954.200
2017-05-06 85.740 114.640 86.920 114.640 2,038,788.710
2017-05-07 114.640 113.710 98.420 102.130 608,782.630
2017-05-08 102.130 121.620 96.960 114.290 1,011,770.510
2017-05-09 114.290 119.660 91.360 93.860 616,055.740
2017-05-10 93.860 111.630 95.300 109.880 389,591.630
2017-05-11 109.880 119.070 99.140 109.810 366,024.180
2017-05-12 109.810 112.230 100.820 106.690 211,191.790
2017-05-13 106.690 112.500 105.900 111.010 122,744.870
2017-05-14 111.010 116.400 110.010 112.230 158,073.710
2017-05-15 112.230 121.210 108.650 121.030 581,601.190
2017-05-16 121.030 123.800 112.820 121.160 464,641.330
2017-05-17 121.160 124.990 118.380 121.860 265,105.210
2017-05-18 121.860 140.370 126.470 136.440 352,550.040
2017-05-19 136.440 198.760 162.940 165.550 1,352,561.710
2017-05-20 165.550 182.130 149.640 180.650 841,825.390
2017-05-21 180.650 231.180 204.830 218.300 1,302,233.720
2017-05-22 218.300 247.960 186.210 225.190 1,823,075.190
2017-05-23 225.190 248.150 207.980 235.100 674,788.720
2017-05-24 235.100 287.610 252.680 271.790 727,424.190
2017-05-25 271.790 264.580 227.340 228.580 874,451.080
2017-05-26 228.580 223.730 197.840 208.260 405,405.160
2017-05-27 208.420 211.450 173.860 195.790 557,049.960
2017-05-28 195.640 224.370 207.430 212.620 265,249.830
2017-05-29 212.620 246.600 221.350 227.180 402,887.830
2017-05-30 227.180 278.870 244.580 246.870 807,926.510
2017-05-31 246.870 276.650 240.070 260.650 862,772.350
2017-06-01 260.650 262.630 242.770 251.600 471,264.410
2017-06-02 251.600 255.350 242.020 255.350 396,946.680
2017-06-03 255.350 266.920 248.970 260.190 413,621.440
2017-06-04 260.190 284.150 252.310 262.110 232,926.670
2017-06-05 262.110 272.530 260.140 260.140 367,744.310
2017-06-06 260.140 280.120 256.940 269.550 1,157,606.730
2017-06-07 269.550 266.000 250.760 251.860 489,530.210
2017-06-08 251.860 264.600 202.340 258.920 322,515.930
2017-06-09 258.920 281.900 256.920 259.600 244,135.630
2017-06-10 259.600 314.620 247.630 255.490 1,177,793.570
2017-06-11 255.490 283.630 243.820 271.540 349,243.890
2017-06-12 271.540 316.200 263.830 268.490 1,355,187.170
2017-06-13 268.490 289.440 262.040 270.690 883,659.380
2017-06-14 270.690 250.520 237.420 243.920 449,661.640
2017-06-15 243.920 254.720 233.520 238.450 767,324.950
2017-06-16 238.450 254.990 240.210 243.780 653,130.500
2017-06-17 243.780 258.110 250.490 254.280 162,703.600
2017-06-18 254.280 245.930 236.190 241.260 225,122.120
2017-06-19 241.260 254.790 240.350 247.800 548,336.800
2017-06-20 247.800 249.260 235.170 244.040 827,666.540
2017-06-21 244.040 253.900 221.820 229.950 1,034,080.550
2017-06-22 229.950 230.300 217.520 224.330 438,150.140
2017-06-23 224.330 232.910 225.460 229.680 197,419.150
2017-06-24 229.680 217.050 211.050 216.830 253,571.840
2017-06-25 216.830 218.820 194.380 203.490 775,573.650
2017-06-26 203.490 210.170 181.630 192.720 765,167.780
2017-06-27 192.720 228.770 204.050 208.220 360,295.560
2017-06-28 208.220 237.530 213.020 215.800 525,714.700
2017-06-29 215.800 275.530 197.120 259.070 1,900,073.780
2017-06-30 259.070 384.530 239.360 331.200 7,985,314.800
2017-07-01 331.200 328.860 289.710 302.760 1,659,209.570
2017-07-02 302.760 346.470 295.350 323.750 1,661,407.300
2017-07-03 323.750 353.800 315.110 331.690 1,560,103.920
2017-07-04 331.690 330.930 317.480 317.480 503,151.830
2017-07-05 317.480 343.140 308.560 340.480 2,366,642.430
2017-07-06 340.480 345.640 329.690 332.350 672,071.520
2017-07-07 332.350 308.400 291.540 291.540 458,076.390
2017-07-08 291.540 309.540 275.150 299.720 495,344.250
2017-07-09 299.720 292.400 275.760 278.130 275,120.630
2017-07-10 278.130 248.970 224.280 226.340 497,753.350
2017-07-11 226.340 219.130 200.080 203.890 428,342.310
2017-07-12 203.890 244.320 214.870 220.830 516,711.280
2017-07-13 220.830 223.900 198.820 201.510 343,882.860
2017-07-14 201.510 199.110 179.890 180.640 170,106.880
2017-07-15 180.640 162.570 148.610 162.230 148,993.650
2017-07-16 162.230 175.620 142.220 155.370 481,350.240
2017-07-17 155.370 199.470 180.910 183.250 295,322.030
2017-07-18 183.250 223.590 177.130 198.340 420,113.870
2017-07-19 198.340 206.070 160.800 200.240 796,813.030
2017-07-20 200.240 237.650 208.000 223.570 392,928.750
2017-07-21 223.570 227.150 206.030 220.660 213,029.580
2017-07-22 220.660 239.690 226.870 232.770 266,852.180
2017-07-23 232.770 235.170 223.960 232.890 145,251.160
2017-07-24 232.890 234.500 221.960 223.740 152,393.790
2017-07-25 223.740 207.660 193.510 201.050 341,877.480
2017-07-26 201.050 202.030 191.050 198.230 143,514.560
2017-07-27 198.230 204.960 196.480 202.930 223,009.920
2017-07-28 202.930 221.800 187.670 196.950 798,584.980
2017-07-29 196.950 218.510 193.030 193.030 242,192.810
2017-07-30 193.030 195.210 180.030 184.580 208,067.810
2017-07-31 184.580 203.340 184.440 194.950 171,435.130
2017-08-01 194.950 221.250 195.220 201.070 219,182.390
2017-08-02 201.070 208.850 191.290 197.750 196,603.050
2017-08-03 197.750 212.070 193.810 196.860 147,898.950
2017-08-04 196.860 199.890 191.260 196.420 149,972.560
2017-08-05 196.420 229.350 205.310 207.430 297,894.370
2017-08-06 207.430 218.610 204.640 209.320 357,727.880
2017-08-07 209.320 216.840 201.130 204.290 302,704.660
2017-08-08 204.290 227.780 190.600 207.710 637,775.630
2017-08-09 207.710 231.090 194.740 214.400 587,563.200
2017-08-10 214.370 221.350 202.740 211.930 190,972.240
2017-08-11 211.930 222.770 198.340 201.060 1,231,611.130
2017-08-12 201.060 207.940 191.310 197.040 198,657.700
2017-08-13 197.040 203.300 181.680 188.350 649,790.550
2017-08-14 188.350 193.320 178.300 179.020 232,546.980
2017-08-15 179.020 180.050 160.680 177.590 431,390.970
2017-08-16 177.590 189.990 178.240 185.290 811,153.300
2017-08-17 185.290 186.670 160.990 172.640 218,439.670
2017-08-18 172.640 168.810 148.420 155.060 1,703,625.610
2017-08-19 155.060 169.250 150.230 159.730 305,502.790
2017-08-20 159.730 180.770 158.940 169.680 137,727.560
2017-08-21 169.680 188.670 156.450 173.190 310,737.500
2017-08-22 173.190 169.660 142.710 162.890 237,436.610
2017-08-23 162.890 174.090 152.260 160.730 1,239,834.250
2017-08-24 160.730 165.240 154.770 159.750 207,484.900
2017-08-25 159.750 162.090 154.600 155.490 202,937.770
2017-08-26 155.490 231.070 140.600 175.980 464,259.880
2017-08-27 175.980 228.380 183.920 212.070 589,857.860
2017-08-28 212.070 213.570 178.140 199.770 280,471.090
2017-08-29 199.770 213.950 178.580 181.480 229,900.680
2017-08-30 181.480 191.580 172.390 178.490 354,218.760
2017-08-31 178.490 194.320 172.610 177.160 476,524.970
2017-09-01 177.160 188.700 173.710 183.030 162,719.160
2017-09-02 183.030 177.520 164.140 170.430 318,400.730
2017-09-03 170.430 174.110 158.810 171.360 82,223.670
2017-09-04 171.360 153.880 130.140 145.110 206,021.370
2017-09-05 145.110 153.060 137.950 142.820 109,047.350
2017-09-06 142.820 161.730 150.110 157.900 149,779.200
2017-09-07 157.900 157.320 152.630 154.670 178,020.530
2017-09-08 154.670 150.840 138.090 140.720 161,197.570
2017-09-09 140.720 141.660 136.980 138.980 48,406.730
2017-09-10 138.980 137.760 131.440 132.250 67,021.660
2017-09-11 132.250 131.690 124.660 126.480 158,938.560
2017-09-12 126.480 127.400 120.230 125.760 191,083.520
2017-09-13 125.760 121.780 116.680 116.850 70,299.300
2017-09-14 116.850 96.530 84.170 89.880 210,697.590
2017-09-15 89.880 116.420 96.900 113.120 240,710.310
2017-09-16 113.120 112.920 106.710 109.940 47,097.200
2017-09-17 109.940 111.840 107.570 109.280 62,042.630
2017-09-18 109.280 126.480 113.570 118.860 348,050.610
2017-09-19 118.860 115.350 107.650 110.000 170,703.500
2017-09-20 110.000 111.720 103.610 105.800 85,529.780
2017-09-21 105.800 97.100 92.850 95.630 119,295.560
2017-09-22 95.630 97.710 88.350 91.060 209,241.310
2017-09-23 91.060 101.350 93.650 95.740 173,545.980
2017-09-24 95.740 95.490 88.650 90.550 78,198.980
2017-09-25 90.550 95.660 89.410 91.000 85,675.590
2017-09-26 91.000 94.010 87.520 92.310 143,328.810
2017-09-27 92.310 133.100 97.020 123.990 239,181.670
2017-09-28 123.990 149.960 119.320 126.500 428,721.150
2017-09-29 126.500 135.820 121.740 130.460 78,276.000
2017-09-30 130.460 146.180 132.950 143.910 109,043.490
2017-10-01 143.910 147.600 135.770 135.800 78,291.420
2017-10-02 135.800 133.890 121.130 122.400 60,570.860
2017-10-03 122.400 120.610 109.170 110.680 105,242.290
2017-10-04 110.680 133.650 103.950 113.490 109,200.080
2017-10-05 113.490 129.150 110.980 120.360 126,518.820
2017-10-06 120.360 134.060 121.760 126.110 52,831.260
2017-10-07 126.110 129.050 116.470 121.300 60,721.570
2017-10-08 121.300 121.260 113.400 113.400 82,493.960
2017-10-09 113.400 110.500 96.780 105.360 226,789.510
2017-10-10 105.360 113.440 103.300 106.340 137,346.620
2017-10-11 106.340 112.450 103.030 111.210 68,278.490
2017-10-12 111.210 114.430 99.620 100.830 202,193.390
2017-10-13 100.830 113.850 94.850 98.350 209,346.830
2017-10-14 98.350 100.760 87.510 94.490 296,786.480
2017-10-15 94.490 93.940 79.630 84.150 169,295.490
2017-10-16 84.150 91.810 77.140 91.680 129,362.310
2017-10-17 91.680 90.730 80.390 83.560 130,452.200
2017-10-18 83.400 84.060 74.210 81.140 265,228.810
2017-10-19 81.140 80.260 70.610 76.880 195,769.540
2017-10-20 76.880 76.650 66.980 72.980 124,717.710
2017-10-21 72.980 74.170 69.560 71.650 69,097.830
2017-10-22 71.650 76.980 70.040 76.590 65,717.280
2017-10-23 76.590 89.970 69.350 71.400 512,099.360
2017-10-24 71.400 80.260 66.360 77.450 251,415.870
2017-10-25 77.450 79.600 69.760 73.490 111,650.420
2017-10-26 73.490 74.620 69.510 72.610 62,289.210
2017-10-27 72.610 83.450 69.410 71.840 89,141.950
2017-10-28 71.840 71.370 68.670 69.990 35,599.010
2017-10-29 69.990 78.990 63.970 74.220 4,530,229.970
2017-10-30 74.220 74.890 72.740 74.890 69,849.150
2017-10-31 74.890 74.360 69.900 69.930 92,715.290
2017-11-01 69.930 69.920 63.090 67.900 103,531.200
2017-11-02 67.900 68.440 54.050 59.260 293,060.260
2017-11-03 59.260 64.010 58.920 60.080 184,159.620
2017-11-04 60.080 61.930 58.750 61.870 68,368.210
2017-11-05 61.860 69.910 60.900 63.100 151,805.350
2017-11-06 63.090 63.580 59.750 60.220 71,802.710
2017-11-07 60.220 62.420 59.210 61.580 73,174.280
2017-11-08 61.580 71.950 64.330 71.000 2,209,838.790
2017-11-09 72.230 156.060 71.670 81.670 607,155.200
2017-11-10 81.680 79.970 63.080 67.920 190,432.740
2017-11-11 67.920 74.130 65.550 67.370 127,826.490
2017-11-12 67.370 65.730 50.650 54.870 282,449.910
2017-11-13 54.870 62.480 55.310 60.780 104,173.880
2017-11-14 60.720 65.440 61.520 62.560 92,746.450
2017-11-15 62.560 65.910 61.700 64.220 81,762.340
2017-11-16 64.220 70.590 61.900 66.430 340,486.970
2017-11-17 66.430 68.670 63.060 63.260 178,753.150
2017-11-18 63.260 69.950 58.830 66.700 141,355.980
2017-11-19 66.730 70.670 66.700 68.300 132,042.340
2017-11-20 68.310 73.030 68.500 70.120 129,187.690
2017-11-21 70.120 69.900 68.170 68.500 87,099.120
2017-11-22 68.500 76.210 71.520 72.400 92,826.940
2017-11-23 72.400 81.880 73.300 79.240 209,912.310
2017-11-24 79.230 139.060 89.100 136.420 1,026,602.790
2017-11-25 134.390 133.580 110.160 115.970 652,252.390
2017-11-26 115.070 119.610 106.200 107.750 300,188.270
2017-11-27 107.730 130.360 106.120 123.750 311,751.000
2017-11-28 123.740 122.070 111.160 116.430 338,353.730
2017-11-29 116.420 109.380 89.720 93.860 234,184.450
2017-11-30 93.840 116.320 92.800 101.450 268,222.640
2017-12-01 101.560 113.550 103.490 111.380 210,791.110
2017-12-02 111.380 111.190 104.190 107.300 168,278.590
2017-12-03 107.670 121.300 107.880 115.750 287,849.420
2017-12-04 115.780 125.560 116.220 125.230 219,143.730
2017-12-05 125.230 149.990 121.750 141.950 654,924.650
2017-12-06 142.590 135.530 117.660 132.190 342,808.330
2017-12-07 131.950 133.720 106.760 110.210 330,134.060
2017-12-08 110.110 119.080 99.340 118.310 267,042.230
2017-12-09 118.230 125.780 109.230 117.840 261,281.920
2017-12-10 117.700 112.400 99.480 104.540 198,825.670
2017-12-11 104.550 148.850 119.600 122.060 457,153.760
2017-12-12 122.080 178.310 138.460 138.460 463,058.700
2017-12-13 138.460 161.980 144.430 146.110 341,933.930
2017-12-14 146.110 149.950 138.650 145.370 428,844.410
2017-12-15 145.370 198.440 140.210 198.440 747,517.530
2017-12-16 199.890 238.960 169.470 185.540 1,705,272.160
2017-12-17 184.640 205.120 174.120 197.370 1,021,223.960
2017-12-18 197.380 224.240 191.070 197.990 979,412.970
2017-12-19 198.040 224.900 190.860 204.830 1,928,091.420
2017-12-20 204.510 223.130 182.690 213.780 957,659.580
2017-12-21 213.780 217.870 190.480 207.140 823,959.420
2017-12-22 207.140 172.610 143.340 160.840 463,531.230
2017-12-23 160.240 172.380 156.970 165.090 821,791.610
2017-12-24 164.950 194.590 153.160 188.650 986,569.700
2017-12-25 188.690 232.780 181.290 229.810 1,456,361.120
2017-12-26 229.810 241.090 198.070 209.670 859,772.800
2017-12-27 209.680 215.250 196.380 209.180 580,453.580
2017-12-28 209.180 207.270 182.900 204.760 546,946.720
2017-12-29 204.760 221.880 195.110 216.700 528,539.970
2017-12-30 216.700 208.100 182.190 184.750 360,033.410
2017-12-31 184.750 210.780 191.210 208.480 485,210.100
2018-01-01 208.470 233.290 203.270 223.310 629,097.770
2018-01-02 223.300 295.050 237.560 265.750 1,239,617.450
2018-01-03 265.750 297.670 257.860 265.300 705,695.350
2018-01-04 265.270 316.420 243.860 301.970 863,676.480
2018-01-05 301.970 476.210 286.460 405.520 2,784,134.060
2018-01-06 405.520 437.490 373.680 398.940 1,694,294.190
2018-01-07 398.940 443.080 366.060 366.060 1,075,590.440
2018-01-08 365.840 374.920 319.130 353.780 987,714.840
2018-01-09 353.780 424.930 366.270 388.450 767,938.460
2018-01-10 387.420 407.050 326.360 398.930 931,744.900
2018-01-11 398.920 364.240 306.820 315.250 288,166.870
2018-01-12 315.250 378.440 339.220 369.610 310,572.190
2018-01-13 369.620 407.470 368.830 376.860 273,434.540
2018-01-14 376.860 376.440 344.630 344.760 307,315.620
2018-01-15 344.740 337.960 314.430 317.630 877,011.370
2018-01-16 317.630 261.620 201.650 206.060 1,410,472.460
2018-01-17 206.060 252.070 194.790 216.620 1,218,719.280
2018-01-18 216.660 242.100 213.430 228.530 815,486.450
2018-01-19 228.530 259.030 220.230 255.290 1,035,895.340
2018-01-20 255.400 283.480 260.590 273.010 624,848.910
2018-01-21 273.010 251.990 225.030 229.020 1,226,477.680
2018-01-22 229.020 234.120 202.830 202.830 946,132.990
2018-01-23 202.850 228.400 198.080 211.560 1,065,553.670
2018-01-24 211.560 249.410 222.340 240.170 1,120,945.440
2018-01-25 240.030 244.640 222.880 228.110 933,405.590
2018-01-26 227.060 228.800 210.030 217.790 696,139.600
2018-01-27 217.790 239.230 223.590 232.350 477,079.610
2018-01-28 232.350 264.910 237.940 240.280 722,094.260
2018-01-29 240.280 268.620 225.330 229.200 677,661.890
2018-01-30 229.190 210.620 196.690 197.010 540,825.940
2018-01-31 197.010 207.930 200.260 202.040 494,307.020
2018-02-01 202.030 190.970 175.170 177.630 472,710.730
2018-02-02 177.630 163.950 148.450 161.020 507,353.090
2018-02-03 161.020 175.140 163.490 173.010 122,260.980
2018-02-04 173.010 153.190 136.140 142.100 209,939.960
2018-02-05 141.880 119.480 102.450 110.660 216,611.420
2018-02-06 110.650 158.960 117.750 135.490 292,518.850
2018-02-07 135.520 140.140 124.270 132.770 71,385.120
2018-02-08 132.780 145.630 133.580 139.280 62,084.060
2018-02-09 138.870 152.050 145.550 146.430 88,543.290
2018-02-10 146.390 144.630 136.030 142.930 182,017.070
2018-02-11 142.970 136.780 133.290 134.750 64,635.530
2018-02-12 134.740 148.310 142.420 147.270 130,413.480
2018-02-13 147.270 144.310 140.700 141.620 60,997.150
2018-02-14 141.620 160.560 152.920 157.060 85,085.680
2018-02-15 156.790 159.240 152.090 158.120 126,736.340
2018-02-16 158.120 163.870 155.520 158.340 94,544.810
2018-02-17 158.320 203.040 162.590 171.950 182,050.340
2018-02-18 171.950 163.860 146.220 156.190 131,118.380
2018-02-19 156.190 168.880 157.510 159.670 104,892.010
2018-02-20 159.670 153.730 140.090 140.350 229,475.060
2018-02-21 140.350 134.500 128.200 130.470 166,342.730
2018-02-22 130.480 126.570 121.820 122.220 106,152.960
2018-02-23 122.220 143.850 126.410 143.680 170,311.090
2018-02-24 143.680 143.360 129.860 131.020 114,435.490
2018-02-25 131.020 133.020 126.380 128.230 98,167.760
2018-02-26 128.230 135.960 130.230 134.650 65,066.920
2018-02-27 134.650 135.440 131.000 132.740 96,217.920
2018-02-28 132.740 133.520 127.300 132.070 75,901.950
2018-03-01 132.070 141.180 131.520 140.660 112,577.230
2018-03-02 140.650 143.230 135.440 141.940 104,845.400
2018-03-03 141.940 143.060 135.710 138.360 82,374.010
2018-03-04 138.360 162.850 139.150 146.930 321,103.760
2018-03-05 146.950 146.690 139.050 143.550 79,243.910
2018-03-06 143.580 138.500 131.000 131.980 59,797.500
2018-03-07 131.970 127.840 121.160 123.110 97,484.650
2018-03-08 123.110 115.660 110.900 113.910 76,898.360
2018-03-09 113.910 118.490 107.870 108.530 153,674.140
2018-03-10 108.510 104.120 101.390 102.280 76,685.450
2018-03-11 102.280 108.770 105.170 107.480 94,416.880
2018-03-12 107.480 106.370 101.760 102.880 74,578.740
2018-03-13 102.880 103.630 101.080 101.630 61,810.350
2018-03-14 101.630 93.440 86.090 86.210 69,372.320
2018-03-15 86.210 86.880 83.770 86.150 97,383.960
2018-03-16 86.160 85.760 83.050 85.280 65,484.810
2018-03-17 85.280 79.990 75.210 79.880 77,390.140
2018-03-18 79.880 89.310 78.030 80.660 162,854.150
2018-03-19 80.660 88.050 82.280 87.890 61,457.960
2018-03-20 87.890 91.000 86.090 89.710 46,623.180
2018-03-21 89.710 90.260 87.630 89.140 66,230.130
2018-03-22 89.140 87.250 84.010 84.820 59,839.660
2018-03-23 84.820 85.820 81.740 81.900 59,322.630
2018-03-24 81.900 79.380 77.040 77.040 67,260.540
2018-03-25 77.040 120.140 76.520 81.380 960,878.070
2018-03-26 81.370 77.170 72.450 76.100 117,365.230
2018-03-27 76.080 71.180 66.020 67.450 108,294.350
2018-03-28 67.500 67.830 65.770 67.110 73,849.860
2018-03-29 67.110 69.680 55.470 56.590 129,878.010
2018-03-30 56.600 58.520 55.210 55.330 89,843.750
2018-03-31 55.330 58.560 54.420 58.200 81,984.010
2018-04-01 58.130 57.090 54.930 55.310 71,389.170
2018-04-02 55.430 57.200 55.240 56.360 59,140.240
2018-04-03 56.360 66.380 60.730 65.340 119,995.600
2018-04-04 65.340 68.380 59.070 62.060 160,060.810
2018-04-05 62.060 63.310 58.880 60.330 86,158.480
2018-04-06 60.340 59.810 55.660 56.260 88,657.320
2018-04-07 56.260 59.170 58.210 58.320 78,246.190
2018-04-08 58.320 63.310 59.710 60.390 85,427.690
2018-04-09 60.390 63.120 58.180 58.940 88,630.440
2018-04-10 58.940 63.760 60.980 63.350 66,808.910
2018-04-11 63.350 70.200 65.250 68.820 106,583.600
2018-04-12 68.820 92.570 76.170 76.220 240,029.740
2018-04-13 76.220 77.610 73.350 77.460 126,853.140
2018-04-14 77.460 80.090 77.680 78.690 157,301.310
2018-04-15 78.690 85.040 81.510 81.720 162,384.990
2018-04-16 81.730 98.600 77.830 88.520 358,468.820
2018-04-17 88.520 104.630 86.970 97.890 364,676.470
2018-04-18 97.890 112.310 99.640 102.000 193,231.860
2018-04-19 102.000 120.260 108.230 110.220 407,504.280
2018-04-20 110.220 120.350 112.140 112.820 198,544.020
2018-04-21 112.820 111.050 103.970 108.390 160,785.730
2018-04-22 108.390 113.830 104.380 106.000 156,112.560
2018-04-23 106.000 146.410 105.700 108.470 232,018.410
2018-04-24 108.470 118.660 110.570 110.570 208,342.630
2018-04-25 110.570 99.580 93.150 96.740 206,751.760
2018-04-26 96.720 105.100 100.410 102.860 196,051.160
2018-04-27 102.780 110.850 99.520 104.930 607,391.500
2018-04-28 104.890 113.240 108.460 109.760 226,075.960
2018-04-29 109.760 112.150 106.840 108.220 310,623.870
2018-04-30 107.670 125.300 103.520 115.380 490,173.470
2018-05-01 115.380 117.120 110.680 112.360 268,681.970
2018-05-02 112.430 116.680 114.620 116.060 188,085.680
2018-05-03 116.200 132.120 120.920 120.920 1,017,453.530
2018-05-04 120.940 122.890 117.320 120.530 377,239.620
2018-05-05 120.690 129.350 118.730 120.770 505,385.010
2018-05-06 120.770 117.530 113.260 114.840 465,374.170
2018-05-07 114.920 113.160 106.390 108.350 557,415.240
2018-05-08 107.520 115.680 103.940 105.140 401,806.180
2018-05-09 105.140 106.300 100.970 102.170 538,104.870
2018-05-10 102.170 116.140 94.580 104.420 607,784.960
2018-05-11 104.420 97.940 89.330 93.470 448,715.820
2018-05-12 93.470 97.080 91.740 94.820 594,083.330
2018-05-13 94.820 102.330 95.980 98.020 182,007.460
2018-05-14 98.020 98.130 93.400 93.690 1,414,704.010
2018-05-15 93.690 97.450 88.280 96.390 659,430.020
2018-05-16 96.390 97.460 91.030 92.650 850,853.130
2018-05-17 92.650 89.430 86.290 87.690 981,783.380
2018-05-18 87.700 92.040 89.890 90.650 1,172,944.830
2018-05-19 90.650 91.880 89.440 90.900 1,143,405.650
2018-05-20 90.970 94.400 91.400 92.610 1,150,834.830
2018-05-21 92.610 90.570 88.970 90.440 1,400,404.610
2018-05-22 90.440 84.330 81.450 84.210 386,703.270
2018-05-23 84.240 76.110 70.220 72.650 413,917.560
2018-05-24 72.590 79.720 72.970 73.760 447,256.300
2018-05-25 73.770 96.080 67.540 71.520 658,778.590
2018-05-26 71.520 73.100 70.000 72.280 251,474.410
2018-05-27 72.280 71.720 69.550 70.690 289,890.500
2018-05-28 70.690 66.210 62.310 63.490 284,272.030
2018-05-29 63.490 71.160 68.440 69.290 142,551.700
2018-05-30 69.310 74.380 67.300 71.200 319,087.070
2018-05-31 71.200 74.810 72.620 72.850 436,233.090
2018-06-01 72.850 73.710 71.570 72.090 322,537.870
2018-06-02 72.090 73.990 72.100 72.690 280,054.220
2018-06-03 72.690 76.700 72.980 73.110 306,430.330
2018-06-04 73.110 72.730 69.720 71.730 199,171.970
2018-06-05 71.730 74.020 71.040 71.280 135,096.270
2018-06-06 71.280 72.330 70.940 71.600 114,524.200
2018-06-07 71.600 72.170 70.780 71.260 143,940.210
2018-06-08 71.260 70.690 68.110 68.830 202,858.530
2018-06-09 68.890 68.180 67.230 67.650 71,420.810
2018-06-10 67.350 60.500 58.460 58.980 137,139.710
2018-06-11 58.930 60.440 58.370 59.060 221,764.980
2018-06-12 59.060 55.680 53.710 54.350 166,351.220
2018-06-13 54.350 54.300 48.150 48.440 239,277.130
2018-06-14 48.440 57.340 52.400 54.690 155,972.050
2018-06-15 54.740 53.140 50.800 52.750 232,302.560
2018-06-16 52.750 54.050 51.610 52.360 137,070.630
2018-06-17 52.360 52.560 51.460 51.660 146,799.120
2018-06-18 51.670 54.660 51.970 52.950 170,626.610
2018-06-19 52.950 56.380 53.300 55.570 319,492.490
2018-06-20 55.570 55.710 54.210 55.170 217,690.890
2018-06-21 55.170 55.260 53.470 54.570 260,557.020
2018-06-22 54.570 49.270 46.490 47.740 422,901.450
2018-06-23 47.740 49.170 47.230 47.660 607,293.250
2018-06-24 47.700 46.390 44.840 45.220 470,229.670
2018-06-25 45.200 47.490 45.360 46.430 634,171.580
2018-06-26 46.430 44.160 43.470 43.860 398,265.030
2018-06-27 43.890 45.190 44.310 44.750 258,817.890
2018-06-28 44.750 43.670 42.370 42.910 513,686.770
2018-06-29 42.910 44.870 40.370 41.170 666,296.100
2018-06-30 41.170 45.050 41.540 44.620 862,797.310
2018-07-01 44.620 44.890 44.010 44.460 858,645.750
2018-07-02 44.460 48.420 46.810 47.660 456,452.210
2018-07-03 47.660 46.610 44.820 46.030 450,894.690
2018-07-04 46.020 47.190 46.020 46.340 666,977.180
2018-07-05 46.340 46.800 46.220 46.610 195,842.640
2018-07-06 46.610 59.210 46.610 50.940 508,744.400
2018-07-07 50.940 52.810 50.520 51.250 75,308.290
2018-07-08 51.250 51.340 49.930 50.710 134,633.530
2018-07-09 50.710 49.460 48.560 48.800 411,941.300
2018-07-10 48.800 45.950 44.000 44.220 787,279.170
2018-07-11 44.220 45.540 42.640 42.640 467,087.510
2018-07-12 42.640 41.410 40.730 41.100 986,586.180
2018-07-13 41.100 41.310 40.510 40.670 576,371.170
2018-07-14 40.670 43.160 39.790 43.160 752,281.390
2018-07-15 43.160 54.000 43.840 50.490 1,168,609.730
2018-07-16 50.490 54.910 51.420 52.040 770,602.600
2018-07-17 52.000 55.150 53.850 54.150 1,120,336.430
2018-07-18 54.150 55.520 51.400 55.040 1,273,408.190
2018-07-19 55.040 55.770 52.720 55.350 1,320,627.750
2018-07-20 55.350 53.410 50.720 51.570 987,594.890
2018-07-21 51.620 53.710 51.500 51.960 1,262,934.040
2018-07-22 51.960 51.810 50.620 50.620 994,587.330
2018-07-23 50.620 52.430 47.350 50.720 884,520.280
2018-07-24 50.720 55.860 50.730 52.930 782,430.310
2018-07-25 52.920 52.120 51.180 51.460 636,599.820
2018-07-26 51.470 50.680 49.020 49.160 673,022.030
2018-07-27 49.160 51.850 49.510 51.150 974,013.130
2018-07-28 51.150 52.290 50.930 52.100 799,828.260
2018-07-29 52.150 54.500 51.650 54.130 725,365.280
2018-07-30 54.130 54.060 52.180 52.320 842,774.750
2018-07-31 52.320 50.110 48.040 50.020 953,571.780
2018-08-01 50.020 55.380 48.200 49.250 1,095,962.220
2018-08-02 49.250 48.310 45.930 45.970 538,134.470
2018-08-03 45.970 47.150 44.730 44.980 74,491.830
2018-08-04 44.980 44.920 42.520 43.050 756,877.550
2018-08-05 43.050 46.280 42.840 44.970 868,751.600
2018-08-06 44.970 45.190 43.940 44.140 1,106,676.310
2018-08-07 44.140 42.480 40.780 41.880 402,073.550
2018-08-08 41.880 39.650 36.090 36.410 472,910.560
2018-08-09 36.480 38.200 36.300 37.910 514,969.820
2018-08-10 37.910 35.980 34.120 35.380 1,026,452.700
2018-08-11 35.380 34.310 32.370 32.690 155,569.750
2018-08-12 32.720 33.000 32.200 32.620 313,101.110
2018-08-13 32.490 31.330 29.000 31.020 266,878.710
2018-08-14 30.990 33.700 29.000 30.860 206,141.710
2018-08-15 30.860 31.190 29.140 30.320 131,332.900
2018-08-16 30.320 31.090 29.630 29.830 715,915.230
2018-08-17 29.830 33.950 32.650 33.150 507,103.510
2018-08-18 33.150 31.780 30.370 30.660 600,371.550
2018-08-19 30.660 31.370 30.410 30.920 421,753.750
2018-08-20 30.920 29.490 27.730 29.360 200,829.150
2018-08-21 29.400 31.320 30.020 30.670 145,264.470
2018-08-22 30.670 31.250 28.470 30.170 111,815.750
2018-08-23 30.170 30.890 29.870 30.180 39,375.540
2018-08-24 30.180 31.150 30.700 30.920 40,697.210
2018-08-25 30.890 30.810 30.420 30.730 31,407.900
2018-08-26 30.750 30.690 30.260 30.390 63,715.980
2018-08-27 30.390 32.090 31.480 31.480 46,795.020
2018-08-28 31.480 38.570 32.270 34.080 165,993.460
2018-08-29 34.080 35.360 33.050 34.550 107,947.330
2018-08-30 34.550 34.840 32.900 34.150 63,612.910
2018-08-31 34.150 34.840 33.860 34.110 97,253.410
2018-09-01 34.110 35.800 34.760 35.500 110,377.670
2018-09-02 35.500 35.840 35.080 35.230 29,321.580
2018-09-03 35.230 34.910 34.330 34.620 102,893.760
2018-09-04 34.620 38.420 31.660 36.710 149,412.640
2018-09-05 36.710 31.500 29.080 30.250 95,874.050
2018-09-06 30.250 31.970 29.860 30.180 63,074.990
2018-09-07 30.190 29.730 28.270 29.470 63,036.330
2018-09-08 29.470 30.150 25.800 29.240 160,482.860
2018-09-09 29.340 31.030 25.950 29.320 96,909.640
2018-09-10 28.850 30.690 26.440 29.770 85,178.220
2018-09-11 29.770 29.590 27.850 28.750 54,750.640
2018-09-12 28.750 29.070 26.340 26.390 73,766.380
2018-09-13 26.390 30.680 27.680 27.930 96,556.520
2018-09-14 27.970 28.930 26.920 27.610 59,307.660
2018-09-15 27.760 29.450 27.500 27.810 213,009.860
2018-09-16 27.810 28.400 27.630 28.260 1,021,361.330
2018-09-17 28.260 27.410 24.960 27.090 826,156.690
2018-09-18 27.090 28.800 26.470 26.630 1,076,136.410
2018-09-19 26.630 27.330 25.970 26.100 586,940.450
2018-09-20 26.100 28.140 26.410 26.520 189,954.270
2018-09-21 26.520 30.340 27.120 27.370 83,438.540
2018-09-22 27.370 27.980 26.410 27.330 67,305.320
2018-09-23 27.330 27.880 26.950 27.240 26,231.030
2018-09-24 27.240 26.350 24.230 25.210 166,122.560
2018-09-25 25.210 25.650 24.090 24.810 155,070.940
2018-09-26 24.810 24.680 23.780 24.160 151,103.160
2018-09-27 24.160 26.390 25.220 25.470 84,639.610
2018-09-28 25.470 25.720 24.330 24.930 103,793.310
2018-09-29 24.930 26.650 24.870 25.140 55,164.450
2018-09-30 25.140 26.100 25.120 25.870 78,263.990
2018-10-01 25.870 28.010 25.420 26.480 237,265.040
2018-10-02 26.620 25.990 25.040 25.110 57,793.430
2018-10-03 25.110 25.210 22.080 22.300 139,709.280
2018-10-04 22.300 22.820 20.920 21.710 260,375.630
2018-10-05 21.710 22.540 21.830 21.830 162,502.300
2018-10-06 21.830 22.070 21.190 21.930 173,691.740
2018-10-07 21.930 22.950 21.420 21.600 111,057.910
2018-10-08 21.600 23.020 21.490 21.610 87,010.720
2018-10-09 21.610 21.620 20.970 21.160 146,476.710
2018-10-10 21.160 21.410 20.750 21.330 76,027.590
2018-10-11 21.320 20.010 17.970 19.970 116,914.960
2018-10-12 19.990 20.750 19.410 19.620 58,152.110
2018-10-13 19.620 19.960 19.480 19.740 110,110.900
2018-10-14 19.740 19.370 18.950 18.990 49,971.050
2018-10-15 18.990 21.310 19.180 20.780 107,877.080
2018-10-16 20.780 20.970 20.310 20.580 51,438.480
2018-10-17 20.580 20.400 19.780 19.960 75,690.520
2018-10-18 19.960 19.900 19.290 19.780 46,116.080
2018-10-19 19.780 19.890 19.560 19.690 46,834.240
2018-10-20 19.690 19.980 19.680 19.830 41,640.420
2018-10-21 19.820 20.210 19.690 20.040 406,022.020
2018-10-22 20.040 20.050 19.600 19.650 56,527.150
2018-10-23 19.650 19.780 19.120 19.300 75,119.850
2018-10-24 19.280 20.200 19.180 19.640 322,570.500
2018-10-25 19.640 20.440 19.390 19.560 90,489.250
2018-10-26 19.560 22.070 19.770 21.660 115,564.330
2018-10-27 21.660 22.230 21.290 21.500 67,440.550
2018-10-28 21.500 21.610 20.310 20.450 110,444.930
2018-10-29 20.450 19.680 19.130 19.230 106,309.790
2018-10-30 19.230 19.360 19.160 19.200 84,552.000
2018-10-31 19.200 19.360 19.140 19.230 63,669.380
2018-11-01 19.230 20.930 19.310 20.150 177,558.170
2018-11-02 20.150 20.440 19.390 19.410 92,003.980
2018-11-03 19.410 19.360 19.240 19.320 65,396.070
2018-11-04 19.320 20.470 19.460 19.640 105,270.400
2018-11-05 19.640 20.150 19.490 19.930 67,081.790
2018-11-06 19.930 20.860 20.120 20.180 160,202.560
2018-11-07 20.180 20.530 19.940 20.450 108,663.120
2018-11-08 20.450 20.020 19.640 19.740 85,769.910
2018-11-09 19.740 19.780 19.510 19.570 73,757.960
2018-11-10 19.570 19.800 19.430 19.510 74,661.060
2018-11-11 19.510 19.560 19.420 19.520 111,568.120
2018-11-12 19.520 19.520 19.310 19.310 65,695.320
2018-11-13 19.320 19.040 18.810 18.940 60,074.840
2018-11-14 18.940 17.370 16.470 16.780 105,684.130
2018-11-15 16.780 16.710 16.070 16.180 118,131.800
2018-11-16 16.190 15.590 13.850 14.450 150,837.480
2018-11-17 14.450 14.500 14.040 14.080 101,707.440
2018-11-18 14.080 14.350 14.050 14.140 196,220.500
2018-11-19 14.140 12.110 11.390 11.680 134,307.620
2018-11-20 11.670 12.780 10.040 11.950 231,199.520
2018-11-21 11.950 12.980 11.720 12.140 200,411.250
2018-11-22 12.140 11.380 10.870 11.280 361,484.970
2018-11-23 11.320 12.010 10.850 11.440 385,450.890
2018-11-24 11.440 11.530 10.130 11.070 58,805.610
2018-11-25 11.070 12.630 10.740 10.760 122,194.760
2018-11-26 10.750 10.360 9.832 10.270 35,424.520
2018-11-27 10.270 10.890 10.320 10.340 37,817.100
2018-11-28 10.340 12.210 11.380 11.770 78,423.040
2018-11-29 11.770 12.040 11.210 11.390 141,927.940
2018-11-30 11.400 12.300 10.690 12.280 350,801.410
2018-12-01 12.280 12.900 12.230 12.450 469,231.790
2018-12-02 12.450 12.210 12.030 12.110 473,011.760
2018-12-03 12.110 12.130 11.260 12.040 379,591.460
2018-12-04 12.040 12.770 12.140 12.600 410,193.130
2018-12-05 12.600 12.270 11.640 12.050 179,008.780
2018-12-06 12.050 11.740 10.630 11.710 425,884.390
2018-12-07 11.710 14.770 11.970 12.990 98,403.410
2018-12-08 12.990 14.280 12.510 13.800 313,686.280
2018-12-09 13.800 14.950 13.600 14.030 571,756.170
2018-12-10 14.030 13.670 11.650 12.400 217,162.690
2018-12-11 12.400 12.160 11.090 11.530 294,395.950
2018-12-12 11.530 12.070 10.510 10.520 418,054.910
2018-12-13 10.520 10.290 9.010 9.054 288,968.910
2018-12-14 9.054 8.927 8.658 8.759 316,556.390
2018-12-15 8.759 11.500 8.697 11.050 192,716.200
2018-12-16 11.050 11.190 10.470 10.880 155,090.590
2018-12-17 10.880 12.240 10.300 11.380 130,058.040
2018-12-18 11.380 13.250 11.800 11.840 84,447.620
2018-12-19 11.840 12.110 10.240 10.710 379,849.960
2018-12-20 10.710 12.400 10.890 11.020 658,067.010
2018-12-21 11.020 10.820 9.973 10.360 92,993.220
2018-12-22 10.360 11.230 10.690 10.710 111,502.560
2018-12-23 10.710 11.910 10.460 10.470 158,884.030
2018-12-24 10.470 13.390 10.940 12.170 300,021.900
2018-12-25 12.170 11.730 10.410 10.710 223,114.470
2018-12-26 10.710 10.940 10.380 10.530 206,203.090
2018-12-27 10.530 10.410 9.150 10.380 233,485.230
2018-12-28 10.380 12.620 11.200 11.200 232,569.790
2018-12-29 11.200 11.460 10.790 11.170 76,736.220
2018-12-30 11.170 11.810 11.090 11.220 46,880.300
2018-12-31 11.220 10.770 10.540 10.660 47,728.020
2019-01-01 10.660 11.520 11.230 11.390 44,630.580
2019-01-02 11.390 12.700 12.170 12.630 102,170.260
2019-01-03 12.630 14.130 11.910 12.020 56,667.930
2019-01-04 12.020 13.200 12.280 12.830 137,935.710
2019-01-05 12.830 12.840 12.430 12.700 69,581.010
2019-01-06 12.700 13.170 12.790 13.030 46,018.310
2019-01-07 13.030 12.660 12.250 12.640 57,678.970
2019-01-08 12.640 13.310 11.710 12.010 52,130.130
2019-01-09 12.010 12.200 11.910 12.110 30,845.740
2019-01-10 12.110 11.250 10.220 10.990 67,714.880
2019-01-11 10.990 11.090 10.730 11.070 39,505.840
2019-01-12 11.070 11.080 10.380 10.870 8,437.080
2019-01-13 10.870 10.750 9.680 10.340 26,833.540
2019-01-14 10.340 11.690 11.010 11.010 11,021.230
2019-01-15 11.010 11.180 10.290 10.890 11,167.700
2019-01-16 10.890 11.250 10.490 11.250 26,465.850
2019-01-17 11.250 11.980 10.660 11.210 5,024.990
2019-01-18 11.210 11.150 10.700 11.120 22,482.970
2019-01-19 11.120 11.540 10.950 11.420 32,692.380
2019-01-20 11.420 12.850 10.830 11.350 54,391.580
2019-01-21 11.390 12.660 11.210 11.550 13,311.950
2019-01-22 11.550 11.840 11.240 11.620 9,213.850
2019-01-23 11.620 11.560 10.880 11.560 3,077.730
2019-01-24 11.560 11.580 11.260 11.500 33,203.720
2019-01-25 11.500 11.590 11.080 11.360 7,604.500
2019-01-26 11.360 11.570 10.880 11.390 19,836.250
2019-01-27 11.390 11.400 10.930 11.360 24,389.470
2019-01-28 11.360 11.880 10.760 11.490 26,411.830
2019-01-29 11.490 11.660 10.850 11.030 115,629.590
2019-01-30 11.030 11.810 11.300 11.560 9,097.720
2019-01-31 11.560 11.780 11.110 11.470 22,817.730
2019-02-01 11.470 13.060 10.580 12.130 69,487.190
2019-02-02 12.130 12.580 11.880 12.110 11,122.190
2019-02-03 12.110 11.810 11.370 11.590 6,189.180
2019-02-04 11.600 11.600 11.210 11.290 3,102.490
2019-02-05 11.290 11.680 11.110 11.680 11,702.890
2019-02-06 11.680 11.590 10.100 10.700 25,053.190
2019-02-07 10.700 11.060 9.881 10.980 5,927.440
2019-02-08 10.980 12.580 11.590 11.670 24,186.190
2019-02-09 11.630 12.010 11.000 11.660 28,956.440
2019-02-10 11.660 12.550 11.670 11.740 7,754.270
2019-02-11 11.740 11.680 11.290 11.370 9,885.190
2019-02-12 11.390 11.850 11.300 11.400 4,840.780
2019-02-13 11.430 11.450 11.010 11.280 13,243.400
2019-02-14 11.280 11.330 11.120 11.330 6,803.780
2019-02-15 11.330 11.600 11.330 11.550 8,287.010
2019-02-16 11.550 11.780 11.550 11.710 719.580
2019-02-17 11.710 12.760 11.820 11.940 5,432.940
2019-02-18 11.940 13.350 12.390 12.460 33,398.410
2019-02-19 12.460 12.580 12.080 12.410 18,606.690
2019-02-20 12.410 13.230 12.610 13.020 58,143.540
2019-02-21 13.020 13.820 12.760 13.710 79,654.550
2019-02-22 13.710 14.590 13.940 14.030 42,128.440
2019-02-23 14.030 15.350 14.310 14.460 8,224.990
2019-02-24 14.460 13.190 11.680 13.080 34,265.550
2019-02-25 13.080 13.770 13.210 13.480 75,477.620
2019-02-26 13.490 13.560 13.220 13.410 70,806.410
2019-02-27 13.410 13.460 12.980 13.030 8,859.360
2019-02-28 13.030 13.150 12.670 12.700 7,771.510
2019-03-01 12.690 12.960 12.680 12.960 1,556.630
2019-03-02 12.960 13.270 12.730 13.050 12,195.490
2019-03-03 13.050 13.130 12.480 13.050 33,715.070
2019-03-04 13.050 12.930 12.010 12.020 42,174.810
2019-03-05 12.020 13.340 12.370 12.800 18,624.260
2019-03-06 12.800 13.060 12.460 12.630 42,247.730
2019-03-07 12.630 12.990 12.360 12.990 80,021.780
2019-03-08 12.990 13.130 12.440 13.080 36,695.160
2019-03-09 13.080 13.620 12.920 13.370 30,976.950
2019-03-10 13.370 13.480 13.110 13.240 97,891.130
2019-03-11 13.240 14.060 12.960 13.710 260,261.040
2019-03-12 13.710 14.230 13.250 13.810 94,052.730
2019-03-13 13.810 14.480 12.780 13.230 157,304.830
2019-03-14 13.230 13.630 12.880 13.260 48,713.390
2019-03-15 13.260 14.530 13.580 14.420 178,638.850
2019-03-16 14.420 15.330 14.550 14.980 86,554.890
2019-03-17 14.980 14.940 14.130 14.420 42,733.810
2019-03-18 14.420 14.720 14.030 14.580 132,489.770
2019-03-19 14.580 14.690 13.630 13.970 101,223.970
2019-03-20 13.970 14.390 14.020 14.250 91,662.270
2019-03-21 14.250 14.100 13.590 14.100 166,684.980
2019-03-22 14.100 14.400 13.720 14.030 45,834.050
2019-03-23 14.030 14.170 13.630 14.010 38,691.560
2019-03-24 14.040 13.880 13.620 13.740 44,582.320
2019-03-25 13.740 13.950 13.480 13.880 36,369.070
2019-03-26 13.880 14.750 13.700 14.720 119,233.910
2019-03-27 14.720 15.540 14.750 15.070 139,125.940
2019-03-28 15.070 15.430 14.420 15.310 131,074.570
2019-03-29 15.310 16.150 15.030 15.640 155,558.570
2019-03-30 15.640 15.990 13.890 15.490 126,615.410
2019-03-31 15.490 15.830 14.880 15.520 71,184.030
2019-04-01 15.520 16.680 14.970 16.620 115,138.540
2019-04-02 16.620 19.840 16.560 18.470 392,482.140
2019-04-03 18.470 18.990 16.600 17.540 133,124.040
2019-04-04 17.520 18.920 16.340 16.340 98,642.460
2019-04-05 16.360 18.350 16.840 17.420 68,923.970
2019-04-06 17.420 17.660 17.030 17.360 12,687.560
2019-04-07 17.360 19.870 18.190 19.790 237,877.780
2019-04-08 19.790 20.800 17.410 18.210 936,421.940
2019-04-09 18.210 18.160 17.440 17.840 69,867.150
2019-04-10 17.810 19.030 17.230 17.540 293,709.230
2019-04-11 17.540 17.830 15.810 15.830 457,368.750
2019-04-12 15.830 17.250 14.730 15.850 326,477.670
2019-04-13 15.850 16.650 15.850 16.010 63,549.450
2019-04-14 16.060 17.860 16.040 16.110 303,362.090
2019-04-15 16.110 17.200 15.200 16.430 284,761.470
2019-04-16 16.430 17.490 16.220 16.560 424,239.210
2019-04-17 16.560 17.570 16.580 16.850 43,108.700
2019-04-18 16.850 17.740 16.940 17.220 20,721.340
2019-04-19 17.220 18.110 16.890 17.230 151,976.530
2019-04-20 17.230 17.220 16.730 16.870 40,800.940
2019-04-21 16.870 16.740 15.580 15.750 47,602.640
2019-04-22 15.750 16.120 15.710 15.980 55,971.710
2019-04-23 15.980 17.510 15.570 16.850 90,172.100
2019-04-24 16.850 16.440 15.880 16.160 27,901.530
2019-04-25 16.160 15.600 14.730 15.360 24,544.970
2019-04-26 15.360 16.270 14.870 14.910 64,431.480
2019-04-27 14.910 15.280 14.940 14.950 18,605.720
2019-04-28 14.980 15.580 14.890 15.320 45,070.060
2019-04-29 15.320 15.270 14.340 14.750 39,473.360
2019-04-30 14.750 15.700 14.800 15.140 18,817.200
2019-05-01 15.140 15.180 14.530 14.720 38,393.880
2019-05-02 14.720 15.150 14.570 15.150 31,945.740
2019-05-03 15.150 16.150 15.170 15.710 59,289.070
2019-05-04 15.710 16.300 15.130 16.280 35,962.680
2019-05-05 16.280 16.640 15.220 16.460 96,691.640
2019-05-06 16.460 17.890 16.350 16.840 40,064.890
2019-05-07 16.840 16.390 15.630 15.800 94,492.060
2019-05-08 15.800 16.830 16.050 16.140 79,201.720
2019-05-09 16.140 16.630 15.840 15.860 57,147.230
2019-05-10 15.860 16.150 15.690 16.060 59,050.530
2019-05-11 16.060 18.690 17.150 18.100 148,481.360
2019-05-12 18.100 18.110 17.330 17.610 86,687.160
2019-05-13 17.610 20.150 18.010 19.020 94,537.200
2019-05-14 19.020 21.630 18.910 19.160 86,277.480
2019-05-15 19.160 22.400 20.680 21.460 115,089.770
2019-05-16 21.460 22.920 21.120 21.790 123,154.900
2019-05-17 21.790 21.200 20.020 20.210 34,941.680
2019-05-18 20.210 20.190 19.140 19.980 12,495.490
2019-05-19 19.980 22.640 21.450 22.030 117,563.540
2019-05-20 22.030 22.490 21.230 22.180 191,978.990
2019-05-21 22.180 23.090 21.820 22.420 189,177.720
2019-05-22 22.420 21.780 20.710 21.310 60,313.480
2019-05-23 21.310 22.450 21.200 21.670 37,643.820
2019-05-24 21.670 22.260 21.040 21.610 12,956.710
2019-05-25 21.610 21.800 21.130 21.480 8,155.530
2019-05-26 21.480 23.930 22.220 22.510 30,239.930
2019-05-27 22.510 23.160 22.400 22.780 20,871.260
2019-05-28 22.780 23.700 22.680 23.320 23,240.010
2019-05-29 23.320 23.540 22.240 23.360 45,741.680
2019-05-30 23.360 23.370 21.130 22.570 42,803.780
2019-05-31 22.570 24.750 23.450 23.590 28,677.660
2019-06-01 23.590 24.130 22.960 23.640 48,766.960
2019-06-02 23.640 24.380 23.270 24.210 30,399.290
2019-06-03 24.210 32.120 22.440 23.960 65,303.220
2019-06-04 23.960 23.630 22.600 22.930 20,830.760
2019-06-05 22.930 23.620 22.220 22.280 17,028.830
2019-06-06 22.280 23.940 22.480 22.880 21,053.260
2019-06-07 22.880 23.230 22.620 23.080 7,549.700
2019-06-08 23.080 32.410 22.440 22.780 12,964.100
2019-06-09 22.780 23.050 21.480 22.570 33,869.670
2019-06-10 22.570 24.230 23.440 23.600 11,801.180
2019-06-11 23.600 23.660 23.120 23.330 4,742.290
2019-06-12 23.330 25.170 23.860 23.870 22,559.540
2019-06-13 23.870 23.210 22.240 22.960 34,264.130
2019-06-14 22.960 24.210 23.120 23.190 7,986.870
2019-06-15 23.190 23.720 22.890 22.920 16,653.900
2019-06-16 22.920 23.220 22.570 22.800 11,403.190
2019-06-17 22.800 23.610 22.890 22.970 18,391.390
2019-06-18 22.970 22.690 22.150 22.380 11,203.880
2019-06-19 22.380 22.810 22.170 22.410 7,138.260
2019-06-20 22.410 23.080 22.300 22.510 30,193.560
2019-06-21 22.510 24.480 23.270 23.460 52,769.990
2019-06-22 23.460 24.750 23.240 23.410 53,731.100
2019-06-23 23.410 23.600 22.690 23.310 37,253.340
2019-06-24 23.310 24.240 23.000 23.150 12,670.920
2019-06-25 23.150 23.890 22.670 22.910 45,987.010
2019-06-26 22.910 24.940 21.990 23.650 71,828.600
2019-06-27 23.650 22.820 19.990 21.860 85,343.630
2019-06-28 21.860 23.650 22.740 23.170 15,358.230
2019-06-29 23.170 24.230 22.730 22.770 57,982.210
2019-06-30 22.770 22.630 20.810 22.550 50,376.020
2019-07-01 22.550 23.430 22.020 22.520 48,302.470
2019-07-02 22.520 23.310 22.190 23.240 23,963.690
2019-07-03 23.240 24.230 23.360 24.120 21,610.560
2019-07-04 24.120 23.100 21.810 22.650 100,587.060
2019-07-05 22.650 23.120 22.540 23.000 9,480.140
2019-07-06 23.000 23.120 22.610 23.120 4,499.150
2019-07-07 23.120 24.940 23.510 23.780 8,017.430
2019-07-08 23.780 24.970 23.740 24.100 31,102.740
2019-07-09 24.100 23.890 22.320 23.580 34,249.480
2019-07-10 23.580 22.790 21.510 22.580 30,088.980
2019-07-11 22.580 21.670 20.550 21.320 23,500.180
2019-07-12 21.320 22.150 19.710 21.420 25,357.640
2019-07-13 21.420 21.530 20.390 20.820 10,989.000
2019-07-14 20.820 18.200 17.080 17.740 18,538.120
2019-07-15 17.740 18.750 17.520 18.270 20,974.690
2019-07-16 18.270 16.190 15.010 15.280 35,423.620
2019-07-17 15.280 17.120 15.840 16.900 20,395.260
2019-07-18 16.900 18.590 17.300 18.160 26,610.570
2019-07-19 18.160 18.250 17.150 17.700 13,118.530
2019-07-20 17.700 18.370 17.660 18.300 7,334.640
2019-07-21 18.300 18.770 17.730 18.260 16,768.890
2019-07-22 18.260 18.720 17.420 18.290 6,018.140
2019-07-23 18.290 18.080 17.200 17.660 5,648.900
2019-07-24 17.660 18.510 17.290 17.380 21,714.050
2019-07-25 17.380 17.920 17.070 17.570 6,867.590
2019-07-26 17.570 17.820 17.300 17.350 7,290.120
2019-07-27 17.350 17.150 16.400 16.910 8,013.310
2019-07-28 16.910 17.400 16.620 16.850 6,551.110
2019-07-29 16.850 17.370 16.490 16.910 8,927.300
2019-07-30 16.910 17.210 16.220 16.830 21,127.710
2019-07-31 16.830 17.540 16.560 17.190 11,984.010
2019-08-01 17.190 17.530 16.730 17.270 7,113.170
2019-08-02 17.270 17.420 17.070 17.420 3,944.060
2019-08-03 17.420 18.140 17.280 17.760 6,540.120
2019-08-04 17.760 18.270 17.790 18.080 3,364.870
2019-08-05 18.080 19.990 18.260 18.660 13,115.180
2019-08-06 18.660 19.160 17.650 18.120 10,404.140
2019-08-07 18.120 19.130 18.060 18.130 6,500.150
2019-08-08 18.130 18.490 17.740 18.000 3,127.860
2019-08-09 18.000 17.700 17.130 17.450 4,474.180
2019-08-10 17.450 17.720 16.890 17.060 2,445.550
2019-08-11 17.060 17.900 17.090 17.350 7,352.410
2019-08-12 17.350 17.010 16.370 16.370 4,436.760
2019-08-13 16.370 16.990 16.170 16.610 7,636.780
2019-08-14 16.610 16.090 14.710 15.310 12,983.190
2019-08-15 15.310 15.640 15.040 15.170 19,055.490
2019-08-16 15.170 15.330 14.610 14.850 6,675.970
2019-08-17 14.850 15.130 14.580 14.870 2,382.170
2019-08-18 14.870 15.680 14.680 14.960 11,952.140
2019-08-19 14.960 16.230 15.290 15.890 28,497.280
2019-08-20 15.890 15.900 15.410 15.810 4,724.980
2019-08-21 15.810 15.620 15.060 15.620 5,158.190

Cryptocurrency Converter & Calculator

=