Rank 5
Monero (XMR)
XMR
Just now
$ 55.090 (0.09%)
Mkt. Cap.
$ 955.48 M
Vol. 24H
XMR 14,030.359 ($ 764.74 K)
Open 24h
$ 55.040
Low/High 24h
$ 54.360 - $ 56.060
Last trade
XMR 0.64791347 ( $ 36.357) / Exmo
Loading chart ...

Description

Facebook

Twitter

Reddit

Code Repositories Github

Website Live Widget For Monero (XMR)

Monero (XMR)
55.090 USD (0.09%)
Rank

5
MARKET CAP

$ 955.48 M
VOLUME (24H)

$ 764.74 K

Historical data for Monero (XMR)

Currency in USD
Open/Close in

From: To:

Date Open High Low Close Volume
2017-06-24 2.811 304.540 2.619 44.920 168.450
2017-06-25 44.920 48.050 27.940 43.550 103.650
2017-06-26 43.550 46.320 39.520 46.320 153.320
2017-06-27 46.320 52.250 44.580 44.580 124.820
2017-06-28 44.580 49.210 44.220 48.010 325.030
2017-06-29 48.010 46.630 41.500 41.800 441.410
2017-06-30 41.800 45.080 39.300 40.730 98.570
2017-07-01 40.730 44.500 37.430 38.600 421.510
2017-07-02 38.600 42.000 42.000 42.000 245.700
2017-07-03 42.000 45.330 39.640 43.120 82.360
2017-07-04 43.120 46.170 41.430 46.170 511.560
2017-07-05 46.170 48.620 39.900 46.280 100.890
2017-07-06 46.280 52.830 42.010 48.600 13,970.070
2017-07-07 48.600 46.980 38.070 43.320 19,931.530
2017-07-08 43.320 73.460 42.800 45.790 20,028.550
2017-07-09 45.790 46.140 42.220 45.050 22,627.710
2017-07-10 45.050 40.020 38.190 39.810 10,864.950
2017-07-11 39.810 36.870 36.870 36.870 0.000
2017-07-12 36.970 43.710 40.440 40.750 8,799.150
2017-07-13 40.750 40.880 36.790 38.640 15,145.330
2017-07-14 38.640 39.680 35.090 35.660 19,017.480
2017-07-15 35.660 31.960 29.680 31.690 16,649.290
2017-07-16 31.690 33.880 28.640 29.640 12,289.930
2017-07-17 29.640 37.230 34.380 34.900 17,302.020
2017-07-18 34.900 45.420 32.700 35.700 12,043.750
2017-07-19 35.700 36.280 3.888 34.760 14,940.200
2017-07-20 34.760 43.160 36.260 40.510 16,039.120
2017-07-21 40.510 39.350 35.910 37.640 1,985.130
2017-07-22 37.640 87.440 37.840 42.750 21,971.790
2017-07-23 42.750 45.460 41.120 42.260 17,767.370
2017-07-24 42.260 46.270 41.310 44.960 20,314.730
2017-07-25 44.960 42.390 38.230 40.860 35,268.720
2017-07-26 40.860 47.310 36.540 46.280 53,255.320
2017-07-27 46.280 47.510 10.870 45.250 45,858.160
2017-07-28 45.250 47.800 40.920 43.600 29,065.070
2017-07-29 43.600 49.310 43.580 43.660 35,193.020
2017-07-30 43.660 46.320 39.550 40.030 37,118.220
2017-07-31 40.030 42.880 39.440 40.100 63,478.700
2017-08-01 40.100 45.680 41.610 42.580 63,023.080
2017-08-02 42.580 51.060 41.010 43.230 49,168.940
2017-08-03 43.230 49.340 43.200 43.460 29,876.140
2017-08-04 43.460 46.190 40.830 44.410 35,090.560
2017-08-05 44.410 55.380 43.100 48.670 40,365.440
2017-08-06 48.670 51.350 13.820 47.650 45,132.170
2017-08-07 47.650 51.590 45.890 49.970 61,641.490
2017-08-08 49.970 58.680 50.410 51.680 104,022.020
2017-08-09 51.680 52.680 47.240 49.130 46,566.890
2017-08-10 49.130 52.200 47.960 49.540 65,712.830
2017-08-11 49.540 52.620 49.490 51.220 82,491.350
2017-08-12 51.220 51.440 45.710 48.640 63,035.490
2017-08-13 48.640 50.870 45.120 46.750 101,427.870
2017-08-14 46.750 50.260 46.370 48.910 59,968.060
2017-08-15 48.910 50.400 45.300 48.620 65,395.360
2017-08-16 48.620 52.620 47.620 48.730 49,655.380
2017-08-17 48.730 49.520 45.080 46.940 76,200.050
2017-08-18 46.940 54.020 44.860 48.400 50,899.380
2017-08-19 48.400 59.100 47.030 56.880 82,687.020
2017-08-20 56.880 57.970 52.420 54.840 87,791.710
2017-08-21 54.840 132.020 49.820 78.470 2,397,070.960
2017-08-22 78.470 97.360 68.820 91.190 2,530,982.100
2017-08-23 91.190 101.310 85.700 88.940 1,180,024.790
2017-08-24 88.940 97.580 79.990 86.360 781,666.810
2017-08-25 86.360 110.870 85.020 109.150 1,474,459.320
2017-08-26 109.150 154.280 105.050 138.770 3,587,812.310
2017-08-27 138.770 145.830 129.100 131.150 1,204,603.570
2017-08-28 131.150 167.950 127.800 150.780 2,277,230.340
2017-08-29 150.780 161.530 127.640 132.330 947,914.200
2017-08-30 132.330 139.490 120.950 133.200 566,815.280
2017-08-31 133.200 145.350 133.700 142.090 631,933.910
2017-09-01 142.090 153.080 135.200 145.920 940,806.070
2017-09-02 145.920 134.440 122.050 125.210 456,051.130
2017-09-03 125.210 133.190 117.650 129.770 430,326.400
2017-09-04 129.770 114.650 105.810 108.360 440,616.680
2017-09-05 108.360 124.000 109.150 119.070 392,467.820
2017-09-06 119.070 128.520 119.980 123.370 362,406.780
2017-09-07 123.370 124.250 119.460 122.540 430,856.770
2017-09-08 122.540 126.000 110.700 116.980 445,052.750
2017-09-09 116.980 119.660 114.680 116.050 295,774.310
2017-09-10 116.050 116.690 110.140 113.400 316,903.100
2017-09-11 113.400 115.340 110.780 113.340 307,605.890
2017-09-12 113.340 113.760 105.640 112.140 251,726.270
2017-09-13 112.140 112.900 98.860 111.110 407,978.140
2017-09-14 111.110 96.690 85.220 86.440 481,571.070
2017-09-15 86.440 103.360 93.570 101.280 348,045.680
2017-09-16 101.280 101.670 95.990 96.710 168,123.570
2017-09-17 96.710 100.030 93.640 95.660 218,324.820
2017-09-18 95.660 110.920 97.140 101.610 339,763.520
2017-09-19 101.610 98.970 92.430 98.000 308,962.640
2017-09-20 98.000 99.100 92.500 94.960 276,325.050
2017-09-21 94.960 87.360 84.860 85.630 367,221.690
2017-09-22 85.630 88.580 85.430 88.110 224,771.250
2017-09-23 88.110 97.030 91.050 92.420 218,143.550
2017-09-24 92.420 92.980 83.200 88.740 236,652.720
2017-09-25 88.740 97.460 88.970 93.660 216,061.440
2017-09-26 93.660 95.340 84.660 93.230 260,052.030
2017-09-27 93.230 105.360 84.750 102.380 377,368.580
2017-09-28 102.380 101.250 91.920 99.280 284,787.660
2017-09-29 99.280 98.660 84.530 95.320 487,334.940
2017-09-30 95.320 99.220 93.430 96.430 261,912.560
2017-10-01 96.430 99.330 91.940 93.800 268,690.100
2017-10-02 93.800 97.090 86.100 91.650 232,034.890
2017-10-03 91.650 96.030 86.610 92.420 472,989.850
2017-10-04 92.420 94.530 88.440 91.150 366,069.340
2017-10-05 91.150 92.770 85.400 87.730 297,928.450
2017-10-06 87.730 97.930 89.970 91.300 494,047.130
2017-10-07 91.300 97.950 86.090 90.920 269,803.280
2017-10-08 90.920 92.660 84.920 90.590 290,519.410
2017-10-09 90.590 89.530 85.190 85.460 246,300.850
2017-10-10 85.460 89.390 84.200 86.730 281,213.350
2017-10-11 86.730 90.310 86.010 87.100 230,170.460
2017-10-12 87.100 88.600 85.660 86.630 251,853.330
2017-10-13 86.630 100.610 87.580 94.890 524,283.380
2017-10-14 94.890 103.200 89.480 100.250 466,661.740
2017-10-15 100.250 101.380 93.200 95.120 263,995.100
2017-10-16 94.780 96.730 89.240 95.960 346,732.270
2017-10-17 96.060 94.810 89.880 90.540 224,135.390
2017-10-18 91.360 100.710 87.890 90.520 233,918.160
2017-10-19 89.390 96.930 86.870 90.780 297,452.470
2017-10-20 90.260 94.260 86.590 91.620 271,848.450
2017-10-21 90.770 91.360 83.270 88.880 187,822.100
2017-10-22 88.250 88.150 83.920 86.300 230,303.630
2017-10-23 86.800 88.320 82.900 84.870 265,702.510
2017-10-24 84.980 90.200 83.610 88.000 390,176.160
2017-10-25 88.000 106.330 86.300 87.100 493,634.890
2017-10-26 87.220 90.050 86.390 88.720 338,364.770
2017-10-27 88.720 89.060 86.270 87.100 317,455.980
2017-10-28 87.010 87.560 84.510 86.010 262,382.970
2017-10-29 86.000 89.750 85.770 89.020 398,314.650
2017-10-30 88.540 95.110 87.190 88.910 239,692.470
2017-10-31 88.450 90.390 85.540 87.480 275,245.320
2017-11-01 87.080 85.900 82.540 85.520 268,974.080
2017-11-02 85.670 86.530 80.350 84.620 475,583.020
2017-11-03 84.390 91.350 86.330 87.880 301,395.010
2017-11-04 87.760 88.510 85.060 87.790 274,749.340
2017-11-05 87.900 87.240 85.790 86.800 218,896.580
2017-11-06 85.990 100.830 85.840 100.800 496,749.460
2017-11-07 100.890 104.100 92.280 98.410 531,544.890
2017-11-08 98.440 114.920 101.330 114.060 1,038,672.560
2017-11-09 113.380 122.810 113.130 120.000 655,692.000
2017-11-10 119.490 114.290 100.400 105.210 450,754.360
2017-11-11 104.290 129.620 108.190 119.380 714,544.210
2017-11-12 119.410 136.640 111.730 122.100 1,200,418.820
2017-11-13 122.070 135.620 119.610 122.250 1,070,023.690
2017-11-14 122.320 131.010 117.850 120.730 1,680,557.980
2017-11-15 120.770 123.170 118.370 120.520 476,706.010
2017-11-16 120.390 127.970 118.320 120.400 784,055.640
2017-11-17 120.430 126.150 120.120 126.120 482,207.210
2017-11-18 126.190 139.150 129.060 130.310 575,013.720
2017-11-19 130.270 137.340 124.110 129.540 705,468.360
2017-11-20 129.530 143.370 132.380 136.570 804,457.390
2017-11-21 136.530 142.120 133.100 141.900 614,079.350
2017-11-22 141.900 179.830 148.220 164.710 1,910,283.520
2017-11-23 164.710 184.580 156.040 156.940 2,389,135.290
2017-11-24 156.910 185.910 157.880 158.910 1,290,496.990
2017-11-25 158.900 169.440 155.690 168.470 1,542,085.090
2017-11-26 168.450 173.540 162.430 163.230 953,359.510
2017-11-27 163.150 173.080 159.250 172.890 1,199,943.050
2017-11-28 172.830 198.260 167.760 198.210 2,502,528.100
2017-11-29 198.250 181.740 160.800 170.200 2,284,380.150
2017-11-30 170.150 185.250 167.630 175.110 1,924,387.100
2017-12-01 174.730 193.400 181.310 189.390 988,538.150
2017-12-02 189.480 202.880 184.370 201.500 1,140,125.280
2017-12-03 201.180 207.800 193.780 197.620 1,068,817.890
2017-12-04 197.670 209.000 196.340 209.000 980,230.900
2017-12-05 209.000 249.360 201.790 249.270 3,293,574.600
2017-12-06 249.310 291.980 230.720 258.220 6,998,169.990
2017-12-07 258.210 280.860 240.860 262.460 2,316,894.520
2017-12-08 262.470 288.660 244.480 268.150 2,730,844.960
2017-12-09 267.860 283.480 251.420 261.920 1,671,403.190
2017-12-10 261.230 249.280 224.970 242.600 2,179,479.580
2017-12-11 242.590 298.940 273.530 277.740 1,601,382.180
2017-12-12 277.630 382.750 291.360 311.120 3,892,633.880
2017-12-13 312.630 356.050 295.850 310.540 2,441,577.270
2017-12-14 310.470 351.650 292.690 334.580 4,394,029.100
2017-12-15 334.720 345.420 304.910 314.220 2,389,363.440
2017-12-16 314.200 334.080 306.920 328.330 2,387,825.890
2017-12-17 327.880 365.100 330.650 351.610 3,514,201.310
2017-12-18 351.620 385.920 331.060 370.440 3,122,457.280
2017-12-19 370.360 389.190 348.080 361.640 4,231,987.220
2017-12-20 361.640 492.850 345.640 469.670 14,860,819.080
2017-12-21 467.430 471.500 402.590 421.610 6,738,622.140
2017-12-22 421.690 354.700 293.660 331.550 6,665,796.170
2017-12-23 331.470 379.150 340.480 354.980 4,093,700.360
2017-12-24 355.470 357.560 332.820 338.500 2,636,024.750
2017-12-25 338.510 363.810 332.930 340.310 2,205,334.710
2017-12-26 340.090 372.780 343.780 359.970 2,732,240.690
2017-12-27 359.690 397.420 351.400 376.040 4,139,937.170
2017-12-28 376.110 365.510 342.940 355.190 2,613,960.420
2017-12-29 356.270 367.950 345.320 356.190 3,526,366.490
2017-12-30 356.190 335.820 305.540 308.930 3,135,883.550
2017-12-31 309.140 344.400 327.950 332.990 2,815,443.770
2018-01-01 333.640 345.130 330.010 339.230 2,785,994.220
2018-01-02 338.990 393.140 346.510 367.110 5,031,851.950
2018-01-03 367.460 413.520 378.510 384.910 4,766,167.320
2018-01-04 384.870 404.390 335.130 369.900 4,440,305.490
2018-01-05 369.900 380.570 337.430 358.220 5,997,021.920
2018-01-06 358.130 400.250 360.500 391.690 5,414,295.620
2018-01-07 391.690 466.550 401.050 401.050 6,020,582.650
2018-01-08 401.050 410.020 358.560 403.210 6,172,286.260
2018-01-09 402.640 479.980 402.110 410.490 9,642,553.770
2018-01-10 410.490 422.030 341.600 407.800 8,664,722.340
2018-01-11 407.410 371.650 336.100 353.190 5,124,182.950
2018-01-12 353.190 397.350 373.010 389.910 4,723,334.650
2018-01-13 389.920 465.640 414.260 419.940 9,832,626.340
2018-01-14 419.940 479.900 395.340 396.560 5,738,342.170
2018-01-15 395.580 431.690 363.790 414.170 7,165,704.270
2018-01-16 414.170 365.910 297.750 322.320 8,052,343.280
2018-01-17 322.430 347.880 307.410 324.520 6,668,207.750
2018-01-18 324.590 339.750 310.980 314.930 5,059,211.880
2018-01-19 314.930 371.270 318.570 366.290 5,630,247.250
2018-01-20 364.010 414.530 366.890 385.300 6,080,569.570
2018-01-21 385.300 357.950 340.110 347.770 3,327,689.410
2018-01-22 347.670 332.880 309.790 315.590 3,867,467.080
2018-01-23 315.620 313.950 304.300 307.940 3,381,830.950
2018-01-24 308.240 339.130 319.490 320.660 3,722,978.040
2018-01-25 320.610 317.890 306.690 313.910 2,317,672.870
2018-01-26 313.910 324.640 302.520 323.700 3,436,350.650
2018-01-27 323.700 343.480 321.410 321.410 2,995,685.830
2018-01-28 321.410 363.440 320.330 330.060 3,765,575.330
2018-01-29 330.060 321.620 308.870 313.550 2,807,943.720
2018-01-30 313.430 288.600 268.280 273.490 4,841,864.230
2018-01-31 273.180 291.160 269.270 271.940 3,416,055.890
2018-02-01 271.820 253.470 221.450 238.690 4,400,388.590
2018-02-02 238.690 246.070 213.310 236.430 4,713,194.220
2018-02-03 236.430 258.740 243.300 252.810 2,751,487.970
2018-02-04 252.720 225.190 213.190 219.390 1,944,190.300
2018-02-05 218.730 185.030 172.380 179.050 2,545,673.810
2018-02-06 178.980 213.990 195.620 209.910 2,945,765.690
2018-02-07 210.270 210.880 194.790 206.150 2,278,615.120
2018-02-08 206.240 252.850 221.940 247.240 1,391,479.080
2018-02-09 247.320 270.300 251.860 258.100 2,960,670.260
2018-02-10 257.940 255.050 244.760 245.780 2,709,638.480
2018-02-11 246.110 235.830 223.740 229.180 2,177,393.340
2018-02-12 228.990 250.150 242.190 246.690 1,734,911.560
2018-02-13 246.690 240.520 230.260 233.290 2,153,110.400
2018-02-14 233.290 278.980 253.490 274.010 3,670,605.080
2018-02-15 274.010 300.280 268.730 295.640 2,716,097.900
2018-02-16 296.390 300.820 282.530 293.880 2,812,275.840
2018-02-17 293.850 334.830 302.280 321.770 4,249,806.230
2018-02-18 321.770 303.140 289.980 294.730 2,572,907.430
2018-02-19 294.820 315.960 300.070 314.640 2,368,046.710
2018-02-20 314.640 304.260 291.960 299.130 3,032,098.340
2018-02-21 298.600 310.500 272.020 308.480 4,364,338.020
2018-02-22 307.260 294.900 274.380 274.940 2,555,853.240
2018-02-23 274.850 292.050 273.590 277.690 2,307,337.320
2018-02-24 277.780 276.720 265.720 267.720 2,229,772.950
2018-02-25 267.800 277.290 267.210 276.960 1,632,765.060
2018-02-26 276.960 296.210 274.780 290.650 2,797,773.650
2018-02-27 290.650 301.920 286.840 299.210 2,313,225.420
2018-02-28 299.220 293.000 280.060 284.060 2,142,508.350
2018-03-01 284.060 314.200 288.100 313.070 3,232,742.040
2018-03-02 313.230 350.710 306.220 343.010 7,200,328.720
2018-03-03 342.920 370.840 336.780 350.650 5,660,760.350
2018-03-04 350.560 368.850 345.850 368.160 3,993,424.160
2018-03-05 368.200 373.740 349.030 371.030 5,120,562.770
2018-03-06 371.090 356.620 338.920 343.810 3,387,642.440
2018-03-07 343.880 345.370 316.300 336.510 4,741,907.110
2018-03-08 336.960 313.500 273.520 274.850 3,906,610.710
2018-03-09 274.850 293.890 268.450 285.170 5,026,822.770
2018-03-10 284.890 270.740 252.520 254.160 2,524,939.810
2018-03-11 254.290 283.100 264.300 279.210 2,075,635.970
2018-03-12 279.220 271.770 203.530 257.200 2,322,037.610
2018-03-13 257.260 257.360 246.660 246.870 1,811,265.440
2018-03-14 246.870 222.020 212.460 214.600 1,824,675.130
2018-03-15 214.540 223.710 206.190 212.230 2,011,170.010
2018-03-16 212.450 216.010 203.700 215.050 2,018,966.820
2018-03-17 214.810 196.820 188.520 196.490 1,277,519.030
2018-03-18 196.550 208.990 191.520 208.560 2,210,318.880
2018-03-19 208.610 222.890 211.330 216.780 1,905,951.440
2018-03-20 216.720 230.000 215.780 223.470 1,742,120.720
2018-03-21 223.140 227.880 216.460 217.690 1,731,284.220
2018-03-22 217.300 213.470 208.070 211.740 1,462,659.690
2018-03-23 211.740 222.590 209.100 214.650 1,712,473.410
2018-03-24 214.980 208.690 204.790 206.090 1,201,776.740
2018-03-25 206.200 211.030 203.820 211.030 1,185,488.460
2018-03-26 210.810 197.030 190.660 195.670 1,212,385.020
2018-03-27 195.620 189.160 179.110 187.630 1,562,344.350
2018-03-28 187.630 199.870 185.370 199.330 1,528,954.790
2018-03-29 199.200 177.250 170.140 175.790 1,771,407.700
2018-03-30 175.820 180.410 170.720 172.220 1,394,982.000
2018-03-31 172.340 179.070 168.350 178.590 1,151,880.500
2018-04-01 178.430 176.170 170.180 175.450 1,077,198.080
2018-04-02 175.330 179.380 173.760 176.720 1,084,383.960
2018-04-03 176.570 194.820 187.960 188.670 1,353,909.130
2018-04-04 188.540 177.020 168.500 169.370 1,128,996.710
2018-04-05 169.180 175.350 168.870 171.650 1,240,557.460
2018-04-06 171.720 172.510 161.660 161.810 2,370,367.630
2018-04-07 161.810 170.510 166.580 169.580 1,035,450.390
2018-04-08 169.390 176.520 170.390 173.310 948,159.950
2018-04-09 173.310 172.820 164.840 166.470 1,001,303.730
2018-04-10 166.270 173.820 165.140 165.430 1,037,118.720
2018-04-11 165.550 173.500 167.480 168.770 1,229,226.170
2018-04-12 168.670 200.440 189.920 192.490 1,695,342.200
2018-04-13 192.200 194.420 185.410 189.970 1,759,591.430
2018-04-14 189.620 195.840 189.800 190.760 1,100,280.790
2018-04-15 190.760 208.210 199.510 201.430 1,469,516.450
2018-04-16 201.430 196.480 192.130 193.870 1,151,649.840
2018-04-17 193.870 197.740 190.600 195.730 1,366,095.580
2018-04-18 195.730 242.540 203.840 229.240 4,019,936.590
2018-04-19 229.240 251.630 233.710 237.790 2,250,520.650
2018-04-20 237.850 272.660 255.010 271.920 2,552,075.250
2018-04-21 272.420 267.850 249.330 256.470 1,660,797.130
2018-04-22 256.470 282.460 256.110 269.660 1,994,275.920
2018-04-23 269.660 287.540 278.650 282.580 2,558,191.090
2018-04-24 282.580 308.560 290.200 292.730 2,836,041.420
2018-04-25 292.330 266.610 248.640 257.040 2,889,052.490
2018-04-26 256.500 299.310 262.930 266.100 3,480,731.690
2018-04-27 266.090 261.130 241.960 250.260 3,253,687.820
2018-04-28 250.300 266.310 254.150 261.120 2,692,922.730
2018-04-29 261.260 263.660 249.050 255.670 3,969,033.860
2018-04-30 255.530 252.940 233.110 241.620 4,075,750.060
2018-05-01 241.620 246.050 233.780 238.810 2,769,749.430
2018-05-02 239.280 255.740 243.380 249.010 2,953,604.720
2018-05-03 248.940 282.510 241.300 244.870 5,243,641.280
2018-05-04 244.920 249.610 236.910 241.070 4,546,319.840
2018-05-05 241.060 251.340 239.670 240.560 2,219,269.440
2018-05-06 240.570 244.780 227.950 235.220 1,958,215.910
2018-05-07 235.220 239.870 222.180 232.570 2,339,686.760
2018-05-08 232.490 231.670 221.050 222.920 1,538,148.000
2018-05-09 223.070 234.470 222.150 226.510 1,765,045.200
2018-05-10 226.580 225.120 214.040 216.790 2,406,475.230
2018-05-11 216.800 206.730 179.410 197.510 2,236,773.100
2018-05-12 197.580 205.780 196.680 201.740 1,306,793.040
2018-05-13 201.810 221.650 204.650 207.640 2,158,106.340
2018-05-14 207.640 217.280 203.600 212.840 1,503,744.400
2018-05-15 212.770 210.630 200.260 203.290 1,117,690.450
2018-05-16 203.290 206.010 197.460 199.440 1,373,124.460
2018-05-17 199.360 194.430 186.480 190.490 4,298,860.220
2018-05-18 190.500 213.000 191.910 204.050 1,247,990.210
2018-05-19 204.050 206.310 195.450 197.680 1,174,513.740
2018-05-20 197.610 204.530 197.950 203.600 1,538,816.940
2018-05-21 203.600 198.710 194.460 198.010 971,062.820
2018-05-22 197.940 182.830 171.490 174.630 1,527,984.560
2018-05-23 174.710 173.850 155.160 170.620 1,871,506.890
2018-05-24 170.620 180.170 170.530 171.680 2,311,048.000
2018-05-25 171.700 169.640 160.930 164.260 1,355,966.300
2018-05-26 164.140 165.480 161.380 164.130 1,296,254.420
2018-05-27 164.190 170.270 156.480 165.480 980,495.480
2018-05-28 165.420 157.300 148.230 149.310 1,117,688.370
2018-05-29 149.310 170.260 156.040 158.020 1,610,400.780
2018-05-30 157.880 159.340 152.930 154.490 1,453,366.220
2018-05-31 154.490 160.640 155.390 155.450 2,045,748.430
2018-06-01 155.450 160.390 153.380 157.490 1,287,627.220
2018-06-02 157.370 166.650 159.740 162.280 1,439,821.190
2018-06-03 162.400 177.350 169.120 169.310 1,486,463.920
2018-06-04 169.000 163.380 158.350 159.590 991,574.160
2018-06-05 159.890 169.940 162.880 167.080 1,733,274.550
2018-06-06 167.070 167.950 163.340 164.490 1,579,934.670
2018-06-07 164.490 169.850 163.380 163.860 1,549,173.410
2018-06-08 163.920 163.500 157.740 158.220 1,629,397.030
2018-06-09 158.340 157.010 154.220 154.280 941,754.430
2018-06-10 154.330 140.420 129.980 139.320 1,268,769.130
2018-06-11 139.320 142.350 135.020 137.670 884,851.900
2018-06-12 137.670 128.870 120.810 125.170 1,159,940.380
2018-06-13 125.070 124.460 115.260 121.890 1,218,534.330
2018-06-14 121.890 142.330 128.970 132.920 1,613,732.540
2018-06-15 132.970 130.700 120.850 121.830 2,348,994.480
2018-06-16 121.780 129.330 122.370 126.340 2,170,623.540
2018-06-17 126.690 126.970 121.200 123.190 2,016,591.970
2018-06-18 123.170 129.820 124.540 127.030 2,267,007.870
2018-06-19 127.030 133.800 125.410 125.940 2,240,716.920
2018-06-20 126.000 128.520 121.650 122.890 2,145,848.650
2018-06-21 122.890 125.080 118.560 123.610 2,030,422.800
2018-06-22 123.440 111.980 105.930 110.090 2,791,388.100
2018-06-23 110.090 119.730 111.860 115.230 2,435,027.680
2018-06-24 115.080 124.150 109.530 120.960 3,094,210.020
2018-06-25 120.960 130.760 121.860 126.730 2,779,960.690
2018-06-26 126.680 125.520 117.530 120.200 3,107,570.270
2018-06-27 120.280 131.290 122.720 128.900 3,511,009.140
2018-06-28 129.040 130.000 114.440 116.030 2,591,903.670
2018-06-29 116.030 128.400 118.870 126.400 1,277,164.560
2018-06-30 126.400 135.570 128.820 130.630 1,001,097.370
2018-07-01 130.720 133.460 126.410 129.890 1,849,515.400
2018-07-02 129.980 143.740 135.400 141.210 1,183,548.790
2018-07-03 141.210 140.160 135.170 138.170 1,688,336.540
2018-07-04 138.030 143.660 131.470 138.380 1,378,432.240
2018-07-05 138.380 139.940 133.670 137.830 991,109.340
2018-07-06 137.830 141.920 132.050 133.130 987,419.880
2018-07-07 133.080 139.670 134.280 134.570 860,236.030
2018-07-08 134.470 138.420 133.360 137.690 993,520.090
2018-07-09 137.640 139.420 132.720 135.270 1,523,885.540
2018-07-10 135.270 127.770 119.340 120.720 1,182,449.990
2018-07-11 120.720 130.070 123.830 125.170 1,104,418.720
2018-07-12 125.170 123.330 118.160 120.700 844,768.440
2018-07-13 120.700 123.250 119.060 122.170 832,930.630
2018-07-14 122.170 123.400 120.410 122.970 1,476,024.900
2018-07-15 122.970 127.690 122.970 123.920 637,411.020
2018-07-16 123.920 136.920 128.930 134.860 1,227,813.990
2018-07-17 134.880 146.920 140.590 143.980 1,078,702.480
2018-07-18 143.980 142.360 137.960 139.300 1,022,519.110
2018-07-19 139.350 141.670 136.280 139.240 1,895,057.790
2018-07-20 139.240 135.590 128.860 129.940 954,612.010
2018-07-21 129.940 133.470 128.350 132.320 836,696.410
2018-07-22 132.320 132.080 126.680 128.000 877,062.400
2018-07-23 127.960 138.980 125.670 133.410 1,287,788.050
2018-07-24 133.360 149.400 138.520 147.530 1,340,040.070
2018-07-25 147.440 146.520 138.740 142.840 1,227,321.280
2018-07-26 142.910 140.830 135.190 136.350 1,191,641.730
2018-07-27 136.390 143.070 137.670 140.250 1,010,473.200
2018-07-28 140.250 141.740 139.110 139.720 705,335.900
2018-07-29 139.770 140.610 134.640 135.340 1,613,293.400
2018-07-30 135.380 134.590 129.980 131.670 982,691.390
2018-07-31 131.760 127.960 121.090 122.210 916,275.590
2018-08-01 122.200 129.030 117.440 128.440 1,037,208.230
2018-08-02 128.440 127.280 120.740 122.300 848,003.740
2018-08-03 122.260 124.620 119.820 119.940 865,736.520
2018-08-04 119.940 118.000 113.890 113.980 1,185,256.360
2018-08-05 113.980 117.410 113.200 117.040 643,268.230
2018-08-06 117.030 117.760 113.140 113.180 1,188,915.160
2018-08-07 113.140 110.280 104.990 107.680 908,001.910
2018-08-08 107.680 101.620 63.260 94.550 1,601,976.720
2018-08-09 94.550 101.710 96.580 100.260 945,936.060
2018-08-10 100.260 92.740 89.490 91.250 757,067.490
2018-08-11 91.280 95.340 87.550 92.410 1,666,359.300
2018-08-12 92.470 94.700 92.150 93.230 637,536.570
2018-08-13 93.240 91.120 81.260 87.540 1,204,742.990
2018-08-14 87.570 89.980 83.470 84.580 866,270.050
2018-08-15 84.580 90.530 84.680 89.350 868,504.340
2018-08-16 89.290 91.750 88.050 91.030 669,217.970
2018-08-17 91.030 103.210 98.890 99.780 1,335,554.300
2018-08-18 99.750 100.010 92.140 98.630 2,311,846.760
2018-08-19 98.630 100.640 95.850 98.370 675,634.670
2018-08-20 98.370 95.810 88.800 92.890 795,535.970
2018-08-21 92.870 98.230 93.700 94.970 683,275.910
2018-08-22 94.970 92.250 89.170 90.010 520,636.740
2018-08-23 90.000 91.850 89.230 89.810 476,893.790
2018-08-24 89.780 94.680 90.520 93.560 1,360,293.170
2018-08-25 93.560 94.930 91.760 92.290 3,530,121.110
2018-08-26 92.340 95.130 90.900 94.770 713,001.150
2018-08-27 94.800 107.110 98.500 105.500 876,094.150
2018-08-28 105.470 109.320 105.220 107.700 855,148.770
2018-08-29 107.670 105.970 100.800 103.340 786,243.790
2018-08-30 103.310 103.860 99.400 103.060 700,817.280
2018-08-31 103.090 117.400 102.160 116.300 2,694,389.550
2018-09-01 116.290 127.330 120.330 121.130 1,691,987.450
2018-09-02 121.130 123.760 118.010 120.460 1,560,137.690
2018-09-03 120.460 136.130 117.380 135.470 2,665,334.320
2018-09-04 135.470 139.730 132.970 138.140 3,739,266.070
2018-09-05 138.140 115.640 107.010 114.290 2,369,183.700
2018-09-06 114.270 118.500 110.510 117.260 1,631,412.580
2018-09-07 117.100 112.130 108.670 110.600 2,362,988.910
2018-09-08 110.600 105.000 100.550 103.890 2,454,281.780
2018-09-09 103.890 107.280 100.230 105.500 2,065,423.090
2018-09-10 105.270 109.390 103.950 105.690 1,121,749.270
2018-09-11 105.620 105.700 98.700 105.420 1,805,375.480
2018-09-12 105.420 108.480 101.070 103.960 2,223,977.810
2018-09-13 104.110 123.420 110.940 112.080 1,385,247.160
2018-09-14 112.120 115.800 108.280 115.320 1,214,459.140
2018-09-15 115.880 125.580 116.930 118.820 1,242,340.330
2018-09-16 118.810 121.460 115.920 116.800 883,081.580
2018-09-17 116.800 110.960 103.000 105.700 1,080,612.320
2018-09-18 105.700 115.840 109.280 111.700 2,105,704.730
2018-09-19 111.700 113.070 108.790 109.440 895,794.850
2018-09-20 109.460 121.100 114.850 115.770 974,496.290
2018-09-21 115.770 132.560 120.080 123.990 1,189,587.340
2018-09-22 123.990 124.170 118.510 122.120 793,265.870
2018-09-23 122.120 129.460 120.830 122.670 904,258.220
2018-09-24 122.640 117.290 113.280 114.760 761,458.990
2018-09-25 114.800 119.070 110.190 116.720 1,145,875.260
2018-09-26 116.700 116.870 112.290 114.730 876,088.610
2018-09-27 114.730 123.410 118.690 119.240 1,534,623.570
2018-09-28 119.170 118.620 114.260 116.430 1,239,252.980
2018-09-29 116.430 123.110 112.700 114.300 905,733.770
2018-09-30 114.200 117.090 113.530 116.070 858,450.240
2018-10-01 116.070 116.740 114.240 114.500 1,793,695.170
2018-10-02 114.500 118.900 111.280 116.180 2,100,874.810
2018-10-03 116.200 115.570 111.720 114.520 1,437,204.240
2018-10-04 114.560 115.600 112.250 114.610 432,816.640
2018-10-05 114.580 118.050 113.880 115.140 928,135.480
2018-10-06 115.140 115.210 112.890 114.870 542,769.940
2018-10-07 114.890 115.600 113.190 113.410 1,821,498.420
2018-10-08 113.390 116.180 113.720 114.070 926,113.800
2018-10-09 114.090 113.610 112.740 113.150 1,043,564.350
2018-10-10 113.150 114.210 111.750 114.090 1,312,657.930
2018-10-11 114.090 100.950 94.880 100.020 1,768,770.680
2018-10-12 100.040 103.320 100.810 101.240 842,840.210
2018-10-13 101.240 104.010 101.900 102.760 1,062,469.550
2018-10-14 102.760 101.280 99.700 100.870 743,027.590
2018-10-15 100.730 110.460 101.440 108.220 2,214,369.500
2018-10-16 108.220 109.360 106.750 108.790 1,022,498.720
2018-10-17 108.790 107.560 105.650 106.960 1,556,767.500
2018-10-18 106.960 106.530 103.670 104.180 983,188.330
2018-10-19 104.340 106.500 103.680 104.680 1,223,285.250
2018-10-20 104.510 106.170 103.980 104.590 675,410.840
2018-10-21 104.590 106.640 103.650 105.720 1,301,356.110
2018-10-22 105.720 107.560 104.750 106.460 2,741,387.580
2018-10-23 106.460 111.100 106.370 109.810 963,206.100
2018-10-24 109.810 110.290 106.680 107.080 776,271.110
2018-10-25 107.090 106.310 104.760 106.150 764,899.920
2018-10-26 106.150 107.380 105.180 105.370 745,666.610
2018-10-27 105.370 105.210 103.560 103.690 1,337,039.000
2018-10-28 103.710 104.920 102.120 104.570 990,030.070
2018-10-29 104.470 105.110 99.460 101.180 1,129,101.010
2018-10-30 101.180 103.040 101.290 102.840 1,013,229.040
2018-10-31 102.880 106.050 103.710 104.500 1,071,293.250
2018-11-01 104.500 105.190 103.000 104.130 590,205.720
2018-11-02 104.130 106.940 104.550 106.060 673,115.090
2018-11-03 106.100 107.630 104.360 106.940 757,222.890
2018-11-04 106.940 113.740 108.630 112.470 663,328.940
2018-11-05 112.480 112.900 110.070 111.920 715,854.870
2018-11-06 111.790 119.370 112.960 113.290 1,135,183.930
2018-11-07 113.330 112.680 108.910 111.590 1,076,404.950
2018-11-08 111.640 110.020 106.830 108.370 507,157.510
2018-11-09 108.370 107.980 105.130 106.870 1,080,526.230
2018-11-10 106.870 108.170 104.420 104.950 510,246.960
2018-11-11 104.980 106.890 102.650 106.800 585,301.380
2018-11-12 106.800 106.750 104.960 105.280 361,001.960
2018-11-13 105.280 105.320 102.590 105.010 766,253.770
2018-11-14 105.010 96.840 87.360 91.430 1,317,171.670
2018-11-15 91.400 92.760 85.850 89.090 2,457,266.130
2018-11-16 89.100 88.010 84.830 87.140 918,568.880
2018-11-17 87.140 88.280 84.900 88.160 615,206.050
2018-11-18 88.160 93.130 89.170 89.560 1,054,531.380
2018-11-19 89.630 78.100 70.940 72.720 1,620,328.860
2018-11-20 72.720 68.850 63.590 66.430 1,673,107.970
2018-11-21 66.430 70.530 67.870 68.780 1,258,299.150
2018-11-22 68.780 65.350 62.480 65.140 408,107.960
2018-11-23 65.290 67.050 63.050 66.850 712,928.510
2018-11-24 66.850 61.340 57.770 58.100 613,860.200
2018-11-25 58.110 62.100 56.780 58.140 1,222,862.110
2018-11-26 58.220 56.300 52.990 53.630 741,752.780
2018-11-27 53.640 57.870 54.210 57.640 628,134.210
2018-11-28 57.650 65.650 63.280 63.730 653,003.070
2018-11-29 63.730 62.030 59.940 61.050 788,141.460
2018-11-30 61.050 59.620 56.450 57.820 682,125.090
2018-12-01 57.820 61.470 59.740 59.740 402,422.380
2018-12-02 59.740 60.520 58.240 59.080 368,572.940
2018-12-03 59.090 55.770 53.550 54.610 441,049.470
2018-12-04 54.610 57.360 55.160 56.840 346,501.190
2018-12-05 56.840 52.790 50.700 51.320 428,466.060
2018-12-06 51.320 47.100 44.690 45.980 702,729.810
2018-12-07 45.980 50.310 44.970 46.590 793,728.210
2018-12-08 46.590 47.800 44.690 45.140 456,475.540
2018-12-09 45.140 47.970 46.200 47.480 295,226.840
2018-12-10 47.480 46.420 44.000 44.170 326,258.170
2018-12-11 44.170 43.310 41.900 42.330 550,967.280
2018-12-12 42.330 44.460 43.340 43.950 380,711.600
2018-12-13 43.950 42.160 40.400 40.860 387,801.440
2018-12-14 40.860 41.250 38.750 38.820 413,117.780
2018-12-15 38.820 39.490 37.710 38.760 336,955.020
2018-12-16 38.760 40.300 38.580 39.260 175,432.920
2018-12-17 39.260 45.010 43.430 43.880 316,610.440
2018-12-18 43.880 48.510 46.640 47.030 277,798.210
2018-12-19 47.030 47.540 45.720 46.010 412,442.380
2018-12-20 46.010 56.120 51.540 55.320 481,773.580
2018-12-21 55.320 53.680 50.040 51.920 556,764.120
2018-12-22 51.920 56.450 52.140 52.450 245,543.100
2018-12-23 52.450 58.310 52.580 53.280 521,831.250
2018-12-24 53.280 59.380 51.390 56.430 766,637.670
2018-12-25 56.430 53.290 48.750 51.090 323,356.780
2018-12-26 51.090 52.040 49.150 49.740 290,213.000
2018-12-27 49.740 46.000 43.300 44.580 302,578.730
2018-12-28 44.580 56.760 50.220 50.390 465,678.680
2018-12-29 50.390 50.160 46.240 47.770 299,081.280
2018-12-30 47.770 50.680 48.350 48.820 220,239.230
2018-12-31 48.820 47.400 44.950 46.350 195,610.910
2019-01-01 46.350 49.570 47.280 49.030 227,294.740
2019-01-02 49.030 55.430 50.650 53.000 978,972.010
2019-01-03 53.000 51.030 49.240 49.880 319,294.850
2019-01-04 49.880 52.650 49.960 50.870 294,254.970
2019-01-05 50.870 50.960 48.980 49.680 392,928.060
2019-01-06 49.680 56.040 50.360 55.500 419,360.780
2019-01-07 55.500 54.100 51.380 53.320 521,441.340
2019-01-08 53.320 54.290 52.610 53.350 418,554.760
2019-01-09 53.350 54.180 52.180 52.680 408,553.420
2019-01-10 52.680 47.840 44.470 45.180 526,110.710
2019-01-11 45.180 46.920 44.370 45.680 279,557.490
2019-01-12 45.680 45.370 44.230 45.080 309,099.130
2019-01-13 45.080 43.810 41.530 43.070 213,538.050
2019-01-14 43.070 48.340 45.660 45.980 342,210.290
2019-01-15 45.980 45.360 42.500 44.610 224,493.130
2019-01-16 44.610 46.170 44.100 46.160 420,839.340
2019-01-17 46.160 47.060 45.370 45.650 331,838.520
2019-01-18 45.650 45.430 44.300 44.970 291,138.030
2019-01-19 44.970 46.710 45.780 46.170 257,871.450
2019-01-20 46.170 44.330 43.560 43.750 171,807.560
2019-01-21 43.750 44.480 43.120 44.480 264,152.490
2019-01-22 44.480 46.990 45.250 46.180 236,434.210
2019-01-23 46.180 45.580 44.590 45.160 213,630.280
2019-01-24 45.160 46.840 45.010 46.080 325,632.610
2019-01-25 46.080 47.040 44.800 46.820 296,885.150
2019-01-26 46.820 47.020 45.420 45.800 328,923.690
2019-01-27 45.800 46.310 44.090 46.300 334,246.640
2019-01-28 46.300 45.110 43.130 43.480 352,144.520
2019-01-29 43.480 43.680 42.740 43.040 454,471.840
2019-01-30 43.040 44.990 43.860 44.140 228,120.380
2019-01-31 44.140 43.740 42.540 43.580 357,987.040
2019-02-01 43.580 44.550 43.180 43.420 316,955.150
2019-02-02 43.420 45.180 42.910 43.410 455,202.040
2019-02-03 43.410 43.250 41.780 42.780 311,985.130
2019-02-04 42.780 42.830 41.850 42.460 266,371.110
2019-02-05 42.460 43.210 42.460 43.190 397,703.020
2019-02-06 43.190 43.620 42.180 43.010 393,808.160
2019-02-07 43.010 43.630 42.640 43.200 332,847.360
2019-02-08 43.200 50.200 47.800 48.190 544,074.260
2019-02-09 48.190 48.810 47.810 48.390 697,296.030
2019-02-10 48.390 51.650 49.440 49.840 523,737.160
2019-02-11 49.840 48.450 47.040 47.880 484,281.300
2019-02-12 47.880 49.220 48.270 48.780 931,975.560
2019-02-13 48.780 50.620 47.750 49.120 658,989.010
2019-02-14 49.120 48.570 45.330 46.560 517,044.140
2019-02-15 46.560 48.540 46.450 47.250 726,981.890
2019-02-16 47.250 48.130 46.620 46.760 343,219.340
2019-02-17 46.760 51.350 47.540 47.780 521,705.520
2019-02-18 47.780 52.620 50.050 51.420 693,556.560
2019-02-19 51.420 52.590 50.090 51.800 663,163.800
2019-02-20 51.800 54.110 51.360 51.450 770,336.670
2019-02-21 51.450 51.300 49.760 49.760 342,194.050
2019-02-22 49.760 52.570 50.670 51.840 588,141.390
2019-02-23 51.840 55.950 52.930 54.220 751,262.020
2019-02-24 54.220 47.720 44.240 47.630 519,394.200
2019-02-25 47.630 49.690 47.880 48.840 419,765.640
2019-02-26 48.840 48.920 47.800 48.290 463,068.260
2019-02-27 48.290 50.520 47.040 49.050 650,481.970
2019-02-28 49.050 49.270 47.840 48.140 382,810.720
2019-03-01 48.140 48.670 47.750 48.460 161,960.590
2019-03-02 48.460 49.140 47.570 49.000 218,592.920
2019-03-03 49.000 49.410 47.430 48.970 721,092.060
2019-03-04 48.970 47.900 46.700 47.340 916,077.760
2019-03-05 47.340 51.650 49.570 49.670 898,695.700
2019-03-06 49.670 50.270 48.860 49.980 815,484.680
2019-03-07 49.980 50.940 49.660 50.150 956,333.420
2019-03-08 50.150 49.760 48.190 49.130 1,064,151.870
2019-03-09 49.130 50.840 49.860 49.990 1,262,510.450
2019-03-10 49.990 50.030 49.270 49.890 933,155.530
2019-03-11 49.890 49.660 48.500 49.420 1,306,943.030
2019-03-12 49.420 50.500 49.170 50.440 1,376,850.090
2019-03-13 50.440 51.200 49.890 50.810 1,496,543.510
2019-03-14 50.810 52.190 50.090 51.110 1,308,519.750
2019-03-15 51.110 53.400 51.650 52.520 1,244,879.980
2019-03-16 52.520 54.770 52.750 54.190 19,734,047.160
2019-03-17 54.190 53.930 52.230 52.850 16,813,092.810
2019-03-18 52.850 53.430 51.760 52.800 26,943,014.210
2019-03-19 52.800 54.770 52.770 54.570 8,580,656.650
2019-03-20 54.570 57.500 53.770 55.290 3,863,025.490
2019-03-21 55.290 54.160 52.240 52.770 2,431,357.170
2019-03-22 52.770 53.510 52.430 52.980 3,840,611.330
2019-03-23 52.980 53.570 52.670 52.800 3,414,369.020
2019-03-24 52.800 52.920 52.140 52.750 4,114,114.400
2019-03-25 52.750 52.150 50.970 51.270 4,365,007.320
2019-03-26 51.270 52.440 50.490 51.920 6,095,915.780
2019-03-27 51.920 54.680 53.330 53.600 6,335,747.260
2019-03-28 53.600 53.540 52.560 52.860 7,092,849.420
2019-03-29 52.860 55.450 54.070 54.100 5,223,415.590
2019-03-30 54.100 54.550 52.960 53.820 6,430,280.130
2019-03-31 53.820 57.290 53.390 56.320 5,603,054.900
2019-04-01 56.320 60.240 55.960 60.230 8,782,168.220
2019-04-02 60.230 71.740 68.130 69.550 5,690,175.520
2019-04-03 69.550 67.970 65.050 66.280 6,262,127.770
2019-04-04 66.280 65.220 63.280 63.960 8,620,480.190
2019-04-05 63.960 69.750 65.690 69.500 6,728,039.940
2019-04-06 69.500 70.720 66.860 68.270 6,812,148.540
2019-04-07 68.270 72.900 69.070 70.110 8,670,901.920
2019-04-08 70.110 72.500 69.310 71.390 6,963,258.520
2019-04-09 71.390 69.740 67.820 68.460 8,288,832.840
2019-04-10 68.460 71.280 67.600 70.900 9,575,781.650
2019-04-11 70.900 68.230 63.820 66.290 8,458,362.700
2019-04-12 66.290 74.150 65.680 66.090 7,512,210.390
2019-04-13 66.090 66.490 64.760 65.400 5,995,463.250
2019-04-14 65.400 67.890 66.510 66.860 7,483,750.790
2019-04-15 66.860 66.200 63.130 63.980 8,433,481.470
2019-04-16 63.980 70.400 65.930 68.680 6,862,838.700
2019-04-17 68.680 69.560 67.080 67.510 8,409,332.520
2019-04-18 67.510 70.870 68.370 69.420 6,310,364.780
2019-04-19 69.420 70.100 68.620 68.760 6,562,504.590
2019-04-20 68.760 70.050 68.170 69.740 8,665,471.170
2019-04-21 69.740 69.300 67.780 68.900 6,304,857.790
2019-04-22 68.900 69.810 68.070 68.780 7,220,268.540
2019-04-23 68.780 69.870 67.650 69.000 24,586,586.460
2019-04-24 69.000 70.060 66.370 67.780 8,142,458.170
2019-04-25 67.780 63.400 60.810 60.910 13,775,445.800
2019-04-26 60.910 64.240 61.520 61.920 8,229,239.830
2019-04-27 61.920 63.910 61.740 62.820 8,743,249.280
2019-04-28 62.870 63.030 61.660 62.000 7,683,115.020
2019-04-29 62.000 62.800 61.140 61.670 2,989,231.850
2019-04-30 61.670 64.980 63.240 63.730 3,564,413.160
2019-05-01 63.730 66.070 62.160 65.960 2,575,487.350
2019-05-02 65.960 66.390 63.900 64.810 2,996,702.280
2019-05-03 64.810 68.070 65.410 67.380 6,162,421.170
2019-05-04 67.380 68.370 65.410 68.240 2,874,358.190
2019-05-05 68.240 69.070 66.580 66.920 2,468,524.880
2019-05-06 66.920 71.620 66.720 67.620 4,240,918.810
2019-05-07 67.620 68.720 63.730 65.870 3,904,736.050
2019-05-08 65.870 68.500 66.610 68.330 3,341,189.410
2019-05-09 68.330 68.630 65.170 65.490 3,024,637.310
2019-05-10 65.490 69.030 64.650 68.810 3,086,341.120
2019-05-11 68.810 79.860 73.800 78.750 3,171,214.460
2019-05-12 78.750 78.360 74.050 75.710 2,590,616.770
2019-05-13 75.710 80.840 77.610 79.330 3,582,674.490
2019-05-14 79.330 90.300 82.150 83.300 3,809,713.840
2019-05-15 83.300 97.620 92.620 94.580 4,047,551.100
2019-05-16 94.580 100.680 86.190 87.170 6,203,433.000
2019-05-17 87.170 84.860 79.890 82.680 3,925,395.050
2019-05-18 82.680 80.970 78.330 79.690 3,791,918.760
2019-05-19 79.690 90.580 87.790 90.430 5,328,734.250
2019-05-20 90.430 89.700 86.900 87.760 5,455,706.590
2019-05-21 87.760 93.720 87.160 88.970 4,956,733.120
2019-05-22 88.970 87.910 83.070 83.120 11,719,279.980
2019-05-23 83.120 86.720 83.550 84.880 5,510,474.960
2019-05-24 84.880 86.740 84.840 85.670 3,332,663.230
2019-05-25 85.670 87.090 85.130 87.090 2,701,220.890
2019-05-26 87.090 94.240 91.050 92.550 2,917,759.990
2019-05-27 92.550 99.160 93.560 97.800 6,059,766.240
2019-05-28 97.800 99.110 95.440 96.010 4,980,616.680
2019-05-29 96.010 95.630 92.610 94.140 4,777,472.260
2019-05-30 94.140 93.510 84.040 91.730 6,759,059.000
2019-05-31 91.730 97.550 93.040 93.060 4,990,699.850
2019-06-01 93.060 93.260 90.450 93.180 6,367,857.840
2019-06-02 93.180 96.390 92.480 94.900 5,486,429.980
2019-06-03 94.900 90.310 87.960 88.860 4,999,294.700
2019-06-04 88.860 85.880 82.910 83.540 3,549,348.940
2019-06-05 83.540 87.390 84.580 84.900 4,421,937.540
2019-06-06 84.900 88.270 85.950 86.900 6,290,584.110
2019-06-07 86.900 89.110 86.190 87.990 3,467,976.270
2019-06-08 87.990 88.690 85.930 87.720 4,649,356.490
2019-06-09 87.720 84.360 82.110 83.500 5,620,669.740
2019-06-10 83.500 89.940 87.210 87.330 2,852,663.270
2019-06-11 87.330 88.600 86.170 86.690 3,820,469.040
2019-06-12 86.690 93.990 90.540 90.620 4,044,734.890
2019-06-13 90.620 90.630 87.780 89.610 5,522,596.200
2019-06-14 89.610 93.580 89.680 90.730 4,661,600.340
2019-06-15 90.730 96.110 91.860 95.220 6,068,973.340
2019-06-16 95.220 97.130 93.580 95.970 6,547,039.810
2019-06-17 95.970 100.280 97.350 98.500 6,979,122.940
2019-06-18 98.500 96.940 95.120 96.470 3,560,713.490
2019-06-19 96.470 102.440 97.920 100.640 4,561,836.090
2019-06-20 100.640 110.270 101.510 105.400 5,100,954.210
2019-06-21 105.400 115.600 108.050 110.120 4,894,407.840
2019-06-22 110.120 117.270 112.500 114.790 6,979,691.160
2019-06-23 114.790 116.740 112.650 115.390 2,548,326.990
2019-06-24 115.390 120.380 115.180 117.950 3,225,553.880
2019-06-25 117.950 120.150 111.890 111.960 6,288,146.070
2019-06-26 111.960 118.350 100.630 103.170 5,820,827.670
2019-06-27 103.170 98.040 87.130 95.130 5,009,024.490
2019-06-28 95.130 102.530 97.050 101.540 4,074,239.700
2019-06-29 101.540 104.370 98.150 99.290 4,115,576.460
2019-06-30 99.290 92.530 87.340 88.120 3,258,948.130
2019-07-01 88.120 93.080 87.540 88.690 4,836,384.540
2019-07-02 88.690 90.250 84.480 86.580 5,620,213.430
2019-07-03 86.580 94.070 88.930 90.020 4,052,045.950
2019-07-04 90.020 89.060 84.140 87.960 5,616,419.280
2019-07-05 87.960 91.490 85.820 89.390 4,312,293.380
2019-07-06 89.390 98.000 89.420 94.520 6,149,767.050
2019-07-07 94.520 107.430 100.050 107.400 8,572,230.880
2019-07-08 107.400 110.770 101.710 101.710 5,107,961.640
2019-07-09 101.710 102.100 98.890 99.730 3,389,447.720
2019-07-10 99.730 96.840 92.510 94.820 4,876,422.870
2019-07-11 94.820 93.080 87.280 89.700 3,907,697.980
2019-07-12 89.700 98.570 88.850 98.400 4,807,917.480
2019-07-13 98.400 96.090 91.200 93.460 3,163,632.220
2019-07-14 93.460 86.260 77.600 86.100 4,270,869.960
2019-07-15 86.100 91.280 79.070 89.020 5,758,182.140
2019-07-16 89.020 78.390 73.380 74.400 3,724,999.680
2019-07-17 74.400 80.080 76.680 76.910 2,059,284.480
2019-07-18 76.910 86.120 79.520 84.130 2,337,143.180
2019-07-19 84.130 85.590 81.810 82.540 1,907,702.450
2019-07-20 82.540 87.070 83.270 85.510 3,132,183.410
2019-07-21 85.510 87.840 83.380 84.070 2,520,226.080
2019-07-22 84.070 84.910 80.650 83.560 3,989,268.040
2019-07-23 83.560 83.740 80.190 81.260 2,690,570.610
2019-07-24 81.260 85.970 80.080 80.600 2,822,552.360
2019-07-25 80.600 82.150 80.500 81.050 3,521,008.950
2019-07-26 81.050 82.540 79.690 80.410 3,726,213.870
2019-07-27 80.410 79.260 75.970 78.830 1,988,511.980
2019-07-28 78.830 84.520 79.960 80.360 1,282,368.810
2019-07-29 80.360 80.770 78.240 78.280 1,218,025.840
2019-07-30 78.280 80.400 77.510 78.430 1,615,011.740
2019-07-31 78.430 83.590 80.590 80.740 1,621,399.690
2019-08-01 80.740 83.240 80.240 82.260 1,310,819.680
2019-08-02 82.260 84.730 82.140 84.050 1,696,043.270
2019-08-03 84.050 88.100 85.060 88.030 1,647,061.550
2019-08-04 88.030 89.260 87.810 88.230 1,922,719.630
2019-08-05 88.230 95.860 91.900 93.860 1,365,354.200
2019-08-06 93.860 93.360 88.910 89.590 1,824,649.070
2019-08-07 89.590 97.510 89.510 97.290 2,128,523.270
2019-08-08 97.290 95.900 92.100 95.590 1,974,019.530
2019-08-09 95.590 94.480 90.000 93.410 1,728,804.260
2019-08-10 93.410 92.710 90.490 90.550 892,393.790
2019-08-11 90.550 95.040 91.600 92.360 1,471,244.930
2019-08-12 92.360 91.190 90.070 91.100 1,033,584.160
2019-08-13 91.100 90.810 85.180 85.470 1,274,976.500
2019-08-14 85.470 81.050 75.230 78.850 978,840.750
2019-08-15 78.850 83.090 78.630 82.600 1,028,905.250
2019-08-16 82.600 83.140 79.620 82.320 995,963.340
2019-08-17 82.320 83.950 81.540 81.830 672,217.900
2019-08-18 81.830 87.940 83.420 87.820 1,079,911.120
2019-08-19 87.820 91.760 86.680 89.740 971,700.230
2019-08-20 89.740 88.290 84.480 85.810 1,103,908.750
2019-08-21 85.810 82.960 80.400 80.940 658,360.290
2019-08-22 80.940 82.720 80.590 81.920 986,680.520
2019-08-23 81.920 84.300 82.180 82.310 1,338,430.560
2019-08-24 82.310 81.500 76.470 80.640 854,375.160
2019-08-25 80.640 80.960 78.680 80.530 570,782.140
2019-08-26 80.530 82.170 79.130 79.760 887,708.860
2019-08-27 79.760 79.450 78.030 78.540 717,144.030
2019-08-28 78.540 75.500 71.040 72.160 1,001,730.890
2019-08-29 72.160 71.380 66.820 66.990 647,248.670
2019-08-30 66.990 68.370 66.430 68.070 769,099.110
2019-08-31 68.070 69.650 66.790 67.260 490,083.940
2019-09-01 67.260 74.600 66.770 71.820 506,149.300
2019-09-02 71.820 75.040 72.200 73.450 480,085.360
2019-09-03 73.450 75.470 73.460 74.970 438,489.030
2019-09-04 74.970 74.030 71.350 73.960 563,165.460
2019-09-05 73.960 77.340 73.640 76.150 1,486,720.620
2019-09-06 76.150 76.920 73.600 75.310 377,184.110
2019-09-07 75.310 80.170 77.430 78.210 343,995.740
2019-09-08 78.210 79.860 76.860 77.280 387,483.470
2019-09-09 77.280 77.920 74.250 74.920 318,870.010
2019-09-10 74.920 74.850 71.590 72.130 439,031.510
2019-09-11 72.130 75.300 70.120 74.160 446,008.620
2019-09-12 74.160 75.430 73.070 75.190 433,087.630
2019-09-13 75.190 76.930 73.840 76.930 232,095.500
2019-09-14 76.930 80.190 75.500 76.350 314,697.900
2019-09-15 76.350 76.590 74.470 75.580 242,831.740
2019-09-16 75.580 78.920 70.850 75.460 642,267.980
2019-09-17 75.460 80.000 72.410 73.950 610,845.490
2019-09-18 73.950 82.120 72.790 80.980 891,884.570
2019-09-19 80.980 85.970 74.790 75.960 627,425.040
2019-09-20 75.960 78.330 73.440 73.860 387,063.330
2019-09-21 73.860 73.390 71.480 72.320 457,992.440
2019-09-22 72.320 74.270 70.870 73.060 483,880.760
2019-09-23 73.060 69.920 67.450 68.490 304,293.540
2019-09-24 68.490 61.830 56.480 58.780 576,099.840
2019-09-25 58.780 61.620 58.470 59.660 511,043.980
2019-09-26 59.660 61.340 55.050 57.340 2,779,998.590
2019-09-27 57.340 61.770 56.970 57.740 2,374,946.670
2019-09-28 57.740 58.220 57.200 57.740 406,224.000
2019-09-29 57.740 56.570 55.500 55.890 277,059.580
2019-09-30 55.890 60.380 57.110 57.110 393,295.440
2019-10-01 57.110 57.260 54.950 55.720 315,419.780
2019-10-02 55.720 58.140 55.950 56.160 1,036,985.980
2019-10-03 56.160 57.330 54.220 56.280 430,515.550
2019-10-04 56.280 58.240 55.660 57.270 635,638.580
2019-10-05 57.270 57.970 56.040 56.710 312,900.830
2019-10-06 56.710 55.280 54.190 54.740 661,387.840
2019-10-07 54.740 58.370 56.060 56.280 318,463.760
2019-10-08 56.280 56.550 55.430 55.630 346,842.480
2019-10-09 55.630 59.500 56.400 57.180 490,663.300
2019-10-10 57.180 57.250 55.370 55.910 358,805.780
2019-10-11 55.910 55.100 52.090 54.140 450,242.320
2019-10-12 54.140 54.260 52.510 53.680 357,807.260
2019-10-13 53.680 54.210 52.630 53.250 391,286.330
2019-10-14 53.250 54.980 52.740 53.040 572,795.930
2019-10-15 53.040 53.190 51.130 52.180 543,660.810
2019-10-16 52.180 56.430 50.310 54.870 942,288.000
2019-10-17 54.870 60.940 55.560 56.000 1,012,212.320
2019-10-18 56.000 59.020 54.570 55.540 549,449.440
2019-10-19 55.540 55.240 53.430 54.640 548,483.420
2019-10-20 54.640 57.520 55.530 56.670 341,500.220
2019-10-21 56.670 59.900 55.950 57.840 1,187,088.490
2019-10-22 57.840 58.190 55.080 56.800 1,204,084.460
2019-10-23 56.800 55.680 53.030 53.310 441,841.810
2019-10-24 53.310 54.150 51.350 53.570 1,599,243.960
2019-10-25 53.570 60.550 57.750 58.990 4,410,375.550
2019-10-26 58.990 60.410 56.410 56.880 3,504,517.860
2019-10-27 56.880 60.570 57.660 59.870 7,321,088.000
2019-10-28 59.870 60.840 58.780 59.420 5,222,287.730
2019-10-29 59.420 64.460 58.770 59.780 4,140,305.410
2019-10-30 59.780 59.220 56.690 58.600 915,695.320
2019-10-31 58.600 60.200 57.840 59.030 4,825,517.150
2019-11-01 59.030 62.190 59.180 60.760 30,000,774.360
2019-11-02 60.760 63.250 60.740 62.210 3,717,918.440
2019-11-03 62.210 65.650 61.140 63.420 3,607,631.480
2019-11-04 63.420 65.400 62.680 63.220 10,765,566.900
2019-11-05 63.220 64.570 62.240 62.750 2,189,144.190
2019-11-06 62.750 65.080 62.900 63.780 3,508,447.230
2019-11-07 63.780 66.910 62.170 63.050 17,539,156.320
2019-11-08 63.050 62.840 60.210 60.740 6,604,139.930
2019-11-09 60.740 62.250 60.900 61.990 843,472.510
2019-11-10 61.990 64.450 62.830 63.900 9,788,139.380
2019-11-11 63.900 62.480 60.710 61.760 4,464,275.280
2019-11-12 61.760 67.430 61.930 62.230 9,727,197.440
2019-11-13 62.230 65.650 62.560 65.200 14,790,893.840
2019-11-14 65.200 65.670 63.640 64.990 17,397,926.980
2019-11-15 64.990 64.470 61.790 61.880 7,499,044.750
2019-11-16 61.880 63.060 61.270 61.480 4,852,829.120
2019-11-17 61.480 63.330 61.320 61.840 5,160,875.130
2019-11-18 61.840 60.600 58.350 58.420 8,605,907.450
2019-11-19 58.420 60.280 57.500 58.540 5,982,782.150
2019-11-20 58.540 58.540 57.240 57.870 1,973,640.730
2019-11-21 57.870 54.870 52.950 54.090 1,624,607.750
2019-11-22 54.090 51.960 50.130 51.260 563,494.000
2019-11-23 51.260 52.280 50.860 51.780 1,281,856.880
2019-11-24 51.780 47.870 46.930 47.530 2,413,456.480
2019-11-25 47.530 51.240 48.950 50.040 615,541.540
2019-11-26 50.040 52.530 50.510 51.300 511,502.550
2019-11-27 51.300 56.780 52.800 55.880 1,057,813.430
2019-11-28 55.880 57.270 53.870 54.080 686,384.980
2019-11-29 54.080 56.430 54.930 55.920 502,224.790
2019-11-30 55.920 55.190 54.200 54.970 570,449.530
2019-12-01 54.970 54.840 53.310 53.660 277,021.900
2019-12-02 53.660 54.770 52.690 54.190 261,808.150
2019-12-03 54.190 55.500 53.450 53.510 395,857.880
2019-12-04 53.510 54.680 52.350 52.830 1,466,592.500
2019-12-05 52.830 54.200 52.770 53.940 317,176.910
2019-12-06 53.940 55.870 53.970 54.410 1,182,332.020
2019-12-07 54.410 54.740 53.280 54.420 1,475,198.860
2019-12-08 54.420 56.090 53.670 53.990 1,322,171.910
2019-12-09 53.990 54.520 52.350 54.510 395,380.110
2019-12-10 54.510 54.150 52.630 52.820 2,589,273.900
2019-12-11 52.820 53.390 51.930 53.040 11,080,851.600
2019-12-12 53.040 54.610 52.890 52.930 3,011,423.770
2019-12-13 52.930 53.500 52.430 52.430 2,220,422.610

Cryptocurrency Converter & Calculator

=