Rank 507
Waves (WAVES)
WAVES
Just now
$ 1.760 (-1.68%)
Mkt. Cap.
$ 176 M
Vol. 24H
WAVES 7,029.536 ($ 12,553.224)
Open 24h
$ 1.790
Low/High 24h
$ 1.750 - $ 1.850
Last trade
WAVES 2.786 ( $ 5.000) / Yobit
Loading chart ...

Facebook

Twitter

Reddit

Code Repositories Github

Website Live Widget For Waves (WAVES)

Waves (WAVES)
1.760 USD (-1.68%)
Rank

507
MARKET CAP

$ 176 M
VOLUME (24H)

$ 12,553.224

Historical data for Waves (WAVES)

Currency in USD
Open/Close in

From: To:

Date Open High Low Close Volume
2016-06-19 0.264 0.308 0.255 0.290 543,316.850
2016-06-20 0.263 0.267 0.207 0.234 568,300.720
2016-06-21 0.207 0.210 0.154 0.186 831,035.100
2016-06-22 0.196 0.217 0.188 0.194 481,493.820
2016-06-23 0.206 0.210 0.178 0.191 622,813.310
2016-06-24 0.193 0.198 0.167 0.173 199,596.790
2016-06-25 0.163 0.175 0.132 0.163 304,111.150
2016-06-26 0.168 0.177 0.157 0.159 119,606.800
2016-06-27 0.159 0.167 0.145 0.145 190,706.740
2016-06-28 0.144 0.159 0.137 0.144 191,614.750
2016-06-29 0.151 0.168 0.141 0.143 251,299.430
2016-06-30 0.144 0.147 0.130 0.140 206,515.540
2016-07-01 0.145 0.189 0.140 0.171 225,557.160
2016-07-02 0.162 0.212 0.153 0.198 305,994.730
2016-07-03 0.202 0.223 0.189 0.223 243,071.920
2016-07-04 0.219 0.219 0.199 0.212 197,750.220
2016-07-05 0.215 0.222 0.209 0.222 149,884.050
2016-07-06 0.209 0.234 0.207 0.228 222,476.910
2016-07-07 0.238 0.238 0.176 0.197 186,334.330
2016-07-08 0.194 0.233 0.189 0.222 110,319.990
2016-07-09 0.220 0.225 0.197 0.218 81,131.620
2016-07-10 0.218 0.219 0.207 0.217 83,661.940
2016-07-11 0.225 0.225 0.197 0.205 126,493.950
2016-07-12 0.202 0.210 0.194 0.198 101,004.030
2016-07-13 0.197 0.204 0.181 0.196 152,039.550
2016-07-14 0.198 0.199 0.183 0.191 76,412.180
2016-07-15 0.190 0.196 0.190 0.192 33,136.290
2016-07-16 0.197 0.200 0.193 0.199 58,999.080
2016-07-17 0.197 0.227 0.194 0.213 124,713.710
2016-07-18 0.213 0.229 0.201 0.208 166,592.580
2016-07-19 0.206 0.219 0.206 0.210 60,570.680
2016-07-20 0.210 0.219 0.200 0.208 90,850.020
2016-07-21 0.204 0.210 0.189 0.191 90,934.270
2016-07-22 0.192 0.208 0.191 0.201 45,701.570
2016-07-23 0.203 0.207 0.193 0.201 134,309.920
2016-07-24 0.200 0.213 0.193 0.208 113,583.370
2016-07-25 0.208 0.208 0.171 0.180 186,866.420
2016-07-26 0.180 0.203 0.160 0.180 207,029.130
2016-07-27 0.180 0.196 0.170 0.176 77,361.690
2016-07-28 0.176 0.195 0.174 0.194 51,606.710
2016-07-29 0.194 0.194 0.183 0.187 28,948.870
2016-07-30 0.177 0.180 0.167 0.170 64,480.150
2016-07-31 0.166 0.172 0.160 0.160 70,128.100
2016-08-01 0.135 0.146 0.108 0.125 161,105.340
2016-08-02 0.137 0.163 0.128 0.142 100,104.730
2016-08-03 0.145 0.161 0.144 0.150 66,205.490
2016-08-04 0.150 0.173 0.150 0.163 89,210.580
2016-08-05 0.167 0.174 0.162 0.172 50,628.400
2016-08-06 0.174 0.174 0.158 0.160 51,302.440
2016-08-07 0.160 0.181 0.156 0.180 85,493.480
2016-08-08 0.179 0.180 0.166 0.171 39,123.540
2016-08-09 0.173 0.194 0.173 0.189 105,410.510
2016-08-10 0.188 0.195 0.176 0.187 107,048.950
2016-08-11 0.187 0.189 0.166 0.186 149,931.010
2016-08-12 0.185 0.185 0.170 0.174 107,271.450
2016-08-13 0.170 0.179 0.168 0.173 111,904.610
2016-08-14 0.173 0.177 0.168 0.172 55,029.610
2016-08-15 0.176 0.180 0.174 0.175 64,335.050
2016-08-16 0.173 0.182 0.172 0.176 80,730.470
2016-08-17 0.176 0.181 0.172 0.176 48,502.240
2016-08-18 0.176 0.179 0.172 0.179 29,215.900
2016-08-19 0.181 0.181 0.176 0.178 22,784.850
2016-08-20 0.177 0.179 0.166 0.174 80,691.660
2016-08-21 0.176 0.183 0.175 0.176 64,543.210
2016-08-22 0.175 0.181 0.169 0.177 58,919.750
2016-08-23 0.176 0.176 0.167 0.170 43,669.470
2016-08-24 0.170 0.172 0.166 0.166 23,846.090
2016-08-25 0.166 0.171 0.161 0.171 29,616.160
2016-08-26 0.168 0.169 0.160 0.163 22,129.570
2016-08-27 0.165 0.166 0.151 0.151 31,610.080
2016-08-28 0.151 0.160 0.145 0.159 52,992.350
2016-08-29 0.160 0.160 0.150 0.159 44,268.120
2016-08-30 0.158 0.168 0.149 0.164 59,925.910
2016-08-31 0.163 0.166 0.152 0.161 44,012.140
2016-09-01 0.162 0.174 0.161 0.172 45,286.770
2016-09-02 0.179 0.179 0.164 0.166 50,354.190
2016-09-03 0.169 0.174 0.162 0.165 24,929.140
2016-09-04 0.164 0.173 0.164 0.164 21,385.890
2016-09-05 0.165 0.173 0.156 0.167 65,082.270
2016-09-06 0.168 0.172 0.157 0.163 54,683.020
2016-09-07 0.167 0.170 0.158 0.162 22,955.160
2016-09-08 0.161 0.170 0.161 0.167 31,649.910
2016-09-09 0.167 0.169 0.162 0.163 24,875.130
2016-09-10 0.158 0.164 0.156 0.160 33,502.150
2016-09-11 0.161 0.173 0.161 0.168 38,488.830
2016-09-12 0.168 0.176 0.166 0.169 24,394.230
2016-09-13 0.169 0.177 0.167 0.173 15,596.400
2016-09-14 0.172 0.176 0.163 0.164 42,479.420
2016-09-15 0.164 0.172 0.163 0.168 12,414.930
2016-09-16 0.168 0.184 0.163 0.183 90,585.150
2016-09-17 0.184 0.186 0.176 0.185 33,451.880
2016-09-18 0.185 0.193 0.182 0.193 53,733.810
2016-09-19 0.193 0.220 0.191 0.212 171,952.150
2016-09-20 0.207 0.215 0.199 0.199 115,581.290
2016-09-21 0.199 0.200 0.178 0.196 54,271.640
2016-09-22 0.198 0.198 0.179 0.187 34,660.660
2016-09-23 0.187 0.191 0.173 0.179 67,739.690
2016-09-24 0.179 0.186 0.171 0.175 58,395.920
2016-09-25 0.177 0.180 0.172 0.174 34,652.970
2016-09-26 0.173 0.178 0.167 0.174 32,534.330
2016-09-27 0.174 0.177 0.168 0.173 21,331.750
2016-09-28 0.173 0.177 0.168 0.172 37,108.830
2016-09-29 0.173 0.212 0.167 0.192 129,655.290
2016-09-30 0.194 0.202 0.184 0.185 59,786.270
2016-10-01 0.184 0.199 0.184 0.199 22,755.160
2016-10-02 0.199 0.202 0.187 0.193 52,489.600
2016-10-03 0.192 0.213 0.191 0.213 110,963.900
2016-10-04 0.214 0.222 0.201 0.208 223,883.060
2016-10-05 0.208 0.219 0.202 0.211 100,472.510
2016-10-06 0.213 0.221 0.200 0.200 127,309.180
2016-10-07 0.200 0.219 0.200 0.212 50,960.800
2016-10-08 0.212 0.218 0.210 0.212 56,598.780
2016-10-09 0.212 0.213 0.207 0.210 23,291.250
2016-10-10 0.218 0.220 0.207 0.209 81,699.050
2016-10-11 0.208 0.214 0.206 0.213 29,790.500
2016-10-12 0.213 0.213 0.205 0.205 37,226.970
2016-10-13 0.206 0.209 0.204 0.209 75,759.130
2016-10-14 0.209 0.234 0.206 0.223 136,166.840
2016-10-15 0.224 0.253 0.224 0.235 225,476.950
2016-10-16 0.234 0.249 0.223 0.242 178,944.270
2016-10-17 0.241 0.250 0.237 0.245 142,149.960
2016-10-18 0.242 0.271 0.242 0.252 311,837.230
2016-10-19 0.252 0.254 0.239 0.243 73,267.760
2016-10-20 0.243 0.248 0.238 0.243 33,799.460
2016-10-21 0.252 0.288 0.246 0.288 194,855.680
2016-10-22 0.287 0.312 0.257 0.302 365,571.710
2016-10-23 0.301 0.343 0.286 0.330 530,252.060
2016-10-24 0.331 0.356 0.315 0.353 313,477.820
2016-10-25 0.366 0.380 0.326 0.326 462,440.370
2016-10-26 0.330 0.347 0.302 0.328 411,966.300
2016-10-27 0.329 0.353 0.323 0.349 156,662.330
2016-10-28 0.364 0.364 0.340 0.356 291,734.250
2016-10-29 0.347 0.356 0.331 0.352 252,435.270
2016-10-30 0.353 0.355 0.306 0.322 221,162.980
2016-10-31 0.335 0.367 0.327 0.342 119,822.790
2016-11-01 0.345 0.355 0.337 0.350 56,043.130
2016-11-02 0.327 0.345 0.300 0.329 205,660.370
2016-11-03 0.337 0.353 0.332 0.344 94,114.660
2016-11-04 0.344 0.351 0.337 0.344 63,905.850
2016-11-05 0.348 0.368 0.348 0.366 109,733.330
2016-11-06 0.363 0.366 0.351 0.354 82,695.160
2016-11-07 0.357 0.366 0.349 0.354 91,757.950
2016-11-08 0.359 0.374 0.337 0.372 197,842.620
2016-11-09 0.368 0.379 0.350 0.372 131,963.260
2016-11-10 0.372 0.393 0.366 0.375 80,357.490
2016-11-11 0.370 0.401 0.369 0.401 163,540.400
2016-11-12 0.399 0.405 0.376 0.392 122,995.490
2016-11-13 0.394 0.404 0.367 0.380 159,865.930
2016-11-14 0.384 0.390 0.324 0.358 229,087.560
2016-11-15 0.372 0.385 0.320 0.326 162,076.820
2016-11-16 0.325 0.342 0.314 0.322 127,008.140
2016-11-17 0.326 0.346 0.245 0.288 257,352.030
2016-11-18 0.289 0.326 0.272 0.285 129,245.660
2016-11-19 0.278 0.297 0.255 0.276 93,766.690
2016-11-20 0.279 0.295 0.269 0.294 64,953.970
2016-11-21 0.299 0.299 0.264 0.277 62,973.990
2016-11-22 0.274 0.283 0.267 0.267 34,112.210
2016-11-23 0.265 0.275 0.221 0.257 143,636.510
2016-11-24 0.259 0.262 0.233 0.235 43,098.230
2016-11-25 0.233 0.234 0.199 0.217 101,519.780
2016-11-26 0.216 0.270 0.201 0.260 72,265.310
2016-11-27 0.261 0.266 0.233 0.266 73,582.610
2016-11-28 0.266 0.286 0.253 0.263 82,616.400
2016-11-29 0.267 0.271 0.234 0.253 54,827.290
2016-11-30 0.257 0.261 0.243 0.248 30,611.070
2016-12-01 0.254 0.264 0.233 0.244 44,530.630
2016-12-02 0.242 0.253 0.233 0.234 35,995.520
2016-12-03 0.235 0.248 0.234 0.234 43,007.900
2016-12-04 0.231 0.238 0.225 0.229 29,459.610
2016-12-05 0.231 0.235 0.216 0.231 34,215.570
2016-12-06 0.234 0.245 0.224 0.244 25,791.880
2016-12-07 0.245 0.246 0.230 0.232 20,931.260
2016-12-08 0.232 0.239 0.228 0.229 15,402.960
2016-12-09 0.230 0.236 0.229 0.230 8,115.680
2016-12-10 0.228 0.234 0.223 0.230 18,565.060
2016-12-11 0.234 0.237 0.222 0.230 39,819.490
2016-12-12 0.231 0.234 0.222 0.231 17,925.090
2016-12-13 0.230 0.233 0.218 0.224 21,247.180
2016-12-14 0.223 0.226 0.216 0.220 17,846.060
2016-12-15 0.222 0.250 0.222 0.250 34,082.110
2016-12-16 0.252 0.252 0.229 0.230 17,660.260
2016-12-17 0.231 0.246 0.218 0.229 21,337.040
2016-12-18 0.229 0.231 0.216 0.222 39,381.330
2016-12-19 0.225 0.225 0.204 0.212 68,024.460
2016-12-20 0.220 0.223 0.166 0.195 132,567.140
2016-12-21 0.202 0.202 0.173 0.189 68,932.960
2016-12-22 0.202 0.210 0.192 0.201 40,368.790
2016-12-23 0.195 0.196 0.183 0.184 30,611.370
2016-12-24 0.184 0.209 0.184 0.201 26,562.570
2016-12-25 0.203 0.208 0.190 0.194 27,156.770
2016-12-26 0.200 0.207 0.181 0.186 51,032.100
2016-12-27 0.196 0.204 0.176 0.183 49,878.530
2016-12-28 0.183 0.213 0.183 0.204 49,730.310
2016-12-29 0.202 0.232 0.199 0.232 25,613.720
2016-12-30 0.233 0.260 0.229 0.248 41,771.460
2016-12-31 0.256 0.262 0.209 0.215 27,433.980
2017-01-01 0.220 0.239 0.212 0.217 33,299.470
2017-01-02 0.220 0.248 0.219 0.230 23,738.990
2017-01-03 0.253 0.273 0.238 0.253 65,132.300
2017-01-04 0.220 0.233 0.207 0.232 26,718.980
2017-01-05 0.208 0.222 0.183 0.210 60,077.280
2017-01-06 0.211 0.228 0.205 0.214 36,214.560
2017-01-07 0.217 0.221 0.207 0.213 13,873.320
2017-01-08 0.212 0.220 0.208 0.213 24,654.090
2017-01-09 0.214 0.226 0.214 0.225 14,055.140
2017-01-10 0.196 0.212 0.189 0.204 30,526.040
2017-01-11 0.211 0.217 0.199 0.207 13,178.740
2017-01-12 0.210 0.223 0.203 0.222 11,599.240
2017-01-13 0.221 0.234 0.208 0.234 31,311.120
2017-01-14 0.234 0.268 0.221 0.231 40,102.360
2017-01-15 0.233 0.270 0.225 0.232 47,654.510
2017-01-16 0.252 0.256 0.242 0.243 32,332.970
2017-01-17 0.235 0.251 0.222 0.249 31,910.220
2017-01-18 0.256 0.261 0.226 0.239 25,482.250
2017-01-19 0.238 0.242 0.233 0.233 11,038.750
2017-01-20 0.240 0.248 0.235 0.248 23,470.230
2017-01-21 0.248 0.252 0.240 0.248 19,693.180
2017-01-22 0.249 0.253 0.236 0.240 35,948.990
2017-01-23 0.233 0.240 0.230 0.233 20,720.090
2017-01-24 0.233 0.237 0.229 0.233 20,369.030
2017-01-25 0.238 0.245 0.235 0.242 38,833.990
2017-01-26 0.242 0.242 0.236 0.237 35,234.150
2017-01-27 0.237 0.244 0.236 0.244 17,962.040
2017-01-28 0.242 0.243 0.234 0.234 48,958.820
2017-01-29 0.236 0.241 0.232 0.232 35,500.410
2017-01-30 0.243 0.251 0.214 0.224 31,859.740
2017-01-31 0.228 0.243 0.228 0.232 21,956.930
2017-02-01 0.237 0.802 0.208 0.211 25,833.810
2017-02-02 0.213 0.240 0.203 0.225 115,456.280
2017-02-03 0.229 0.324 0.211 0.222 53,337.770
2017-02-04 0.218 0.226 0.203 0.218 46,680.010
2017-02-05 0.220 0.266 0.222 0.266 100,043.400
2017-02-06 0.272 0.275 0.242 0.250 35,894.980
2017-02-07 0.251 0.269 0.250 0.264 24,278.540
2017-02-08 0.245 0.252 0.229 0.243 38,117.550
2017-02-09 0.248 0.249 0.238 0.238 25,504.250
2017-02-10 0.241 0.251 0.239 0.240 44,787.940
2017-02-11 0.237 0.252 0.237 0.242 26,704.900
2017-02-12 0.242 0.254 0.241 0.248 11,775.360
2017-02-13 0.252 0.254 0.245 0.245 47,520.730
2017-02-14 0.245 0.251 0.237 0.243 58,383.120
2017-02-15 0.249 0.251 0.242 0.247 44,396.450
2017-02-16 0.251 0.259 0.248 0.253 45,633.140
2017-02-17 0.254 0.256 0.235 0.240 37,159.570
2017-02-18 0.239 0.247 0.216 0.240 82,006.260
2017-02-19 0.246 0.251 0.235 0.244 43,714.820
2017-02-20 0.253 0.253 0.213 0.225 68,821.500
2017-02-21 0.225 0.229 0.223 0.225 27,971.340
2017-02-22 0.235 0.236 0.219 0.221 37,764.080
2017-02-23 0.222 0.225 0.206 0.222 44,814.030
2017-02-24 0.217 0.230 0.205 0.213 37,512.820
2017-02-25 0.217 0.228 0.217 0.221 18,988.520
2017-02-26 0.224 0.234 0.222 0.229 17,582.870
2017-02-27 0.230 0.230 0.170 0.197 144,207.600
2017-02-28 0.202 0.205 0.184 0.193 33,264.980
2017-03-01 0.198 0.199 0.182 0.186 57,350.540
2017-03-02 0.190 0.208 0.187 0.205 35,651.090
2017-03-03 0.202 0.205 0.195 0.196 27,707.320
2017-03-04 0.197 0.244 0.197 0.227 84,342.340
2017-03-05 0.228 0.258 0.198 0.238 121,924.290
2017-03-06 0.230 0.233 0.210 0.212 63,339.650
2017-03-07 0.197 0.207 0.195 0.196 38,775.980
2017-03-08 0.203 0.206 0.203 0.203 52,673.330
2017-03-09 0.190 0.206 0.183 0.200 136,809.800
2017-03-10 0.212 0.225 0.206 0.224 79,123.470
2017-03-11 0.232 0.287 0.231 0.263 316,967.130
2017-03-12 0.266 0.271 0.245 0.265 150,685.770
2017-03-13 0.266 0.267 0.249 0.252 99,061.850
2017-03-14 0.254 0.309 0.253 0.308 259,535.340
2017-03-15 0.288 0.315 0.268 0.307 173,257.100
2017-03-16 0.281 0.293 0.260 0.262 132,120.630
2017-03-17 0.237 0.278 0.235 0.258 169,094.800
2017-03-18 0.271 0.286 0.249 0.274 147,024.490
2017-03-19 0.281 0.289 0.259 0.282 94,107.200
2017-03-20 0.302 0.303 0.279 0.293 91,623.220
2017-03-21 0.273 0.279 0.265 0.274 85,163.620
2017-03-22 0.272 0.276 0.265 0.271 81,341.040
2017-03-23 0.246 0.281 0.232 0.280 215,319.600
2017-03-24 0.288 0.309 0.282 0.299 211,628.880
2017-03-25 0.300 0.335 0.294 0.316 160,351.810
2017-03-26 0.341 0.397 0.338 0.357 211,168.070
2017-03-27 0.357 0.377 0.338 0.373 174,161.580
2017-03-28 0.372 0.408 0.366 0.402 253,117.610
2017-03-29 0.400 0.408 0.363 0.386 277,209.870
2017-03-30 0.402 0.408 0.368 0.378 221,492.470
2017-03-31 0.381 0.391 0.348 0.349 219,153.540
2017-04-01 0.353 0.376 0.338 0.338 240,388.370
2017-04-02 0.354 0.389 0.353 0.388 182,597.860
2017-04-03 0.386 0.386 0.363 0.372 126,323.960
2017-04-04 0.368 0.417 0.362 0.417 233,615.270
2017-04-05 0.439 0.439 0.400 0.401 160,624.640
2017-04-06 0.401 0.405 0.387 0.388 184,674.710
2017-04-07 0.385 0.398 0.380 0.383 53,947.560
2017-04-08 0.390 0.418 0.386 0.400 108,906.160
2017-04-09 0.401 0.447 0.387 0.423 75,733.450
2017-04-10 0.427 0.464 0.425 0.454 134,063.630
2017-04-11 0.451 0.460 0.416 0.420 310,391.590
2017-04-12 0.407 0.441 0.401 0.441 175,138.960
2017-04-13 0.441 0.444 0.413 0.430 107,974.250
2017-04-14 0.430 0.446 0.412 0.426 179,443.490
2017-04-15 0.426 0.440 0.412 0.429 83,551.370
2017-04-16 0.435 0.464 0.419 0.438 195,909.290
2017-04-17 0.442 0.456 0.426 0.431 128,497.920
2017-04-18 0.434 0.462 0.422 0.459 376,403.770
2017-04-19 0.468 0.487 0.439 0.459 259,212.040
2017-04-20 0.463 0.487 0.449 0.468 149,902.620
2017-04-21 0.464 0.494 0.458 0.476 142,860.580
2017-04-22 0.479 0.585 0.475 0.568 410,385.600
2017-04-23 0.567 0.611 0.539 0.559 522,672.730
2017-04-24 0.567 0.588 0.527 0.546 352,216.940
2017-04-25 0.556 0.577 0.537 0.549 249,725.530
2017-04-26 0.569 0.586 0.528 0.566 325,340.960
2017-04-27 0.565 0.611 0.511 0.611 289,094.810
2017-04-28 0.614 0.644 0.568 0.588 214,152.460
2017-04-29 0.595 0.639 0.584 0.601 168,109.820
2017-04-30 0.630 0.648 0.567 0.599 241,934.160
2017-05-01 0.611 0.628 0.562 0.621 283,540.280
2017-05-02 0.638 0.677 0.605 0.668 389,135.370
2017-05-03 0.682 0.728 0.667 0.704 383,619.080
2017-05-04 0.699 0.738 0.694 0.731 424,523.240
2017-05-05 0.749 0.761 0.695 0.739 344,354.910
2017-05-06 0.744 0.833 0.738 0.777 586,215.050
2017-05-07 0.832 0.864 0.756 0.795 493,525.520
2017-05-08 0.810 0.913 0.764 0.898 627,817.270
2017-05-09 0.927 1.370 0.915 1.150 2,560,956.770
2017-05-10 1.190 1.360 1.130 1.210 1,301,665.630
2017-05-11 1.120 1.160 1.050 1.090 704,242.600
2017-05-12 1.140 1.280 1.110 1.180 1,372,638.820
2017-05-13 1.190 1.400 1.170 1.360 1,975,793.540
2017-05-14 1.310 1.430 1.300 1.380 1,359,055.050
2017-05-15 1.400 1.420 1.220 1.260 992,286.820
2017-05-16 1.320 1.410 1.280 1.350 1,130,364.460
2017-05-17 1.410 1.420 1.320 1.380 753,872.800
2017-05-18 1.440 1.620 1.420 1.560 1,241,251.770
2017-05-19 1.630 1.660 1.530 1.640 856,128.530
2017-05-20 1.640 1.810 1.640 1.780 1,195,016.170
2017-05-21 1.850 1.910 1.700 1.910 1,300,320.740
2017-05-22 2.040 2.840 2.000 2.660 3,256,368.010
2017-05-23 2.860 3.050 2.640 2.740 2,036,278.160
2017-05-24 2.580 2.690 2.220 2.360 1,731,924.540
2017-05-25 2.290 2.770 2.250 2.520 1,467,801.540
2017-05-26 2.300 2.460 1.850 2.310 1,700,429.900
2017-05-27 2.470 2.650 2.390 2.520 933,617.410
2017-05-28 2.620 2.720 2.340 2.690 935,010.810
2017-05-29 2.590 2.620 2.320 2.350 1,246,904.240
2017-05-30 2.470 3.150 2.440 3.000 2,020,953.780
2017-05-31 3.140 3.580 3.090 3.450 2,863,522.390
2017-06-01 3.560 4.740 3.540 4.590 4,657,084.230
2017-06-02 4.690 6.730 4.580 5.220 8,391,112.000
2017-06-03 5.170 5.650 4.470 5.390 4,104,323.080
2017-06-04 5.780 5.960 5.470 5.680 2,532,655.650
2017-06-05 6.030 6.060 5.040 5.510 3,582,120.040
2017-06-06 5.160 5.320 4.850 5.310 2,132,483.040
2017-06-07 5.520 5.970 5.320 5.800 2,429,863.020
2017-06-08 5.830 7.000 5.690 6.330 3,402,132.310
2017-06-09 6.530 7.210 5.390 5.660 3,866,178.800
2017-06-10 5.810 6.610 5.540 6.320 2,429,381.580
2017-06-11 5.650 5.800 5.060 5.340 2,270,740.380
2017-06-12 5.450 5.900 5.210 5.810 2,176,793.890
2017-06-13 5.280 5.420 4.940 5.090 1,916,053.640
2017-06-14 5.040 5.540 4.880 5.340 2,667,629.310
2017-06-15 5.490 5.520 4.920 5.170 1,476,955.000
2017-06-16 5.470 5.750 5.290 5.490 1,906,999.920
2017-06-17 5.250 5.430 5.010 5.090 1,250,092.390
2017-06-18 5.250 5.580 5.110 5.390 3,113,463.650
2017-06-19 5.670 5.920 5.410 5.540 3,306,487.840
2017-06-20 5.390 5.510 5.140 5.250 2,217,136.430
2017-06-21 5.340 5.520 5.200 5.390 1,986,907.880
2017-06-22 5.370 5.370 5.130 5.260 1,838,944.290
2017-06-23 5.030 5.120 4.770 4.900 1,981,609.000
2017-06-24 4.800 4.860 4.550 4.660 1,967,384.100
2017-06-25 4.480 4.510 3.500 3.920 5,369,566.100
2017-06-26 4.140 4.610 4.020 4.390 2,152,237.980
2017-06-27 4.380 4.420 4.130 4.260 2,514,618.830
2017-06-28 4.230 4.290 3.950 3.950 1,319,052.260
2017-06-29 3.830 3.910 3.510 3.620 1,628,606.940
2017-06-30 3.540 4.010 3.450 3.720 2,233,104.840
2017-07-01 3.900 3.920 3.600 3.680 1,963,316.280
2017-07-02 3.740 3.880 3.580 3.850 2,405,641.700
2017-07-03 3.920 4.550 3.740 4.370 5,012,695.030
2017-07-04 4.390 4.960 4.360 4.630 5,170,909.840
2017-07-05 4.610 4.690 4.310 4.370 2,460,581.070
2017-07-06 4.210 4.220 3.750 3.830 2,149,236.860
2017-07-07 3.900 3.960 3.600 3.960 1,186,861.260
2017-07-08 3.880 3.900 3.740 3.740 942,024.510
2017-07-09 3.490 3.540 2.680 2.810 2,014,044.650
2017-07-10 2.780 2.920 2.350 2.610 2,183,193.770
2017-07-11 2.700 3.110 2.540 3.050 1,882,106.810
2017-07-12 3.000 3.060 2.690 2.930 1,524,280.640
2017-07-13 2.770 2.770 2.390 2.460 2,111,655.290
2017-07-14 2.170 2.180 1.920 2.000 2,427,677.280
2017-07-15 1.940 1.980 1.830 1.940 1,436,553.860
2017-07-16 2.260 2.540 2.200 2.540 1,782,837.150
2017-07-17 2.640 2.920 2.550 2.850 1,893,498.130
2017-07-18 2.810 2.810 2.500 2.660 1,661,040.090
2017-07-19 3.340 3.490 3.220 3.310 1,748,999.830
2017-07-20 3.090 3.330 3.060 3.250 1,598,068.390
2017-07-21 3.440 4.200 3.390 3.950 2,703,287.890
2017-07-22 3.840 3.900 3.590 3.660 1,756,586.150
2017-07-23 3.670 3.680 3.440 3.530 1,273,555.840
2017-07-24 3.300 3.330 2.860 2.930 1,764,532.320
2017-07-25 2.910 2.960 2.460 2.770 1,931,677.260
2017-07-26 2.910 3.000 2.700 2.790 1,519,214.180
2017-07-27 2.900 3.180 2.450 3.000 2,464,868.760
2017-07-28 2.920 3.090 2.720 2.910 1,369,670.710
2017-07-29 2.950 3.040 2.760 2.760 893,399.300
2017-07-30 2.880 3.020 2.780 2.800 1,708,205.580
2017-07-31 2.670 3.170 2.630 2.980 2,482,298.550
2017-08-01 2.950 3.660 2.950 3.540 3,361,958.250
2017-08-02 3.660 4.040 3.580 3.880 4,062,018.060
2017-08-03 3.980 4.060 3.560 3.720 12,738,633.480
2017-08-04 4.220 4.560 4.010 4.320 14,470,277.830
2017-08-05 4.280 35.330 4.220 5.220 23,159,609.600
2017-08-06 5.490 6.860 5.140 5.640 35,155,748.040
2017-08-07 5.680 5.820 4.980 5.410 19,670,036.470
2017-08-08 5.280 5.420 5.030 5.300 10,146,754.330
2017-08-09 5.420 5.650 5.300 5.620 28,911,373.790
2017-08-10 6.000 6.020 5.310 5.540 21,522,985.870
2017-08-11 5.870 6.060 4.840 5.040 24,522,021.870
2017-08-12 5.290 5.520 4.470 4.790 29,394,107.790
2017-08-13 5.100 5.560 4.570 4.730 17,769,707.420
2017-08-14 4.540 5.350 4.180 4.790 17,681,838.430
2017-08-15 5.050 5.340 4.660 4.840 5,935,413.870
2017-08-16 4.720 4.910 4.410 4.540 6,212,646.870
2017-08-17 4.360 4.500 4.120 4.260 7,449,640.750
2017-08-18 4.310 4.450 4.160 4.450 8,005,909.470
2017-08-19 4.360 4.860 4.230 4.860 10,847,417.790
2017-08-20 4.780 4.790 4.300 4.390 6,693,849.520
2017-08-21 4.480 4.740 4.180 4.450 9,769,519.770
2017-08-22 4.500 4.760 4.480 4.580 5,988,258.810
2017-08-23 4.770 5.030 4.670 5.020 8,667,287.120
2017-08-24 5.070 5.480 4.980 5.290 16,088,573.010
2017-08-25 5.270 5.780 5.110 5.310 19,883,183.650
2017-08-26 5.300 5.510 5.120 5.190 13,908,771.620
2017-08-27 5.240 5.540 5.180 5.280 15,619,386.970
2017-08-28 5.530 5.610 5.090 5.430 24,838,725.980
2017-08-29 5.420 5.500 5.150 5.480 18,926,424.560
2017-08-30 5.660 5.940 5.330 5.940 21,494,952.960
2017-08-31 6.170 6.330 5.740 5.740 8,316,902.690
2017-09-01 5.330 5.490 5.120 5.200 5,865,181.970
2017-09-02 5.240 5.420 5.130 5.190 4,590,969.730
2017-09-03 4.800 4.870 4.280 4.640 7,487,923.890
2017-09-04 4.790 5.100 4.630 4.970 5,510,517.970
2017-09-05 5.210 5.230 5.060 5.110 5,450,487.070
2017-09-06 5.130 5.160 4.830 4.980 5,625,998.280
2017-09-07 4.650 4.710 4.420 4.520 5,138,788.090
2017-09-08 4.530 4.560 4.430 4.440 4,755,063.420
2017-09-09 4.350 4.540 4.130 4.430 4,957,916.280
2017-09-10 4.400 4.440 4.190 4.350 7,244,442.980
2017-09-11 4.290 4.510 4.210 4.370 10,342,586.590
2017-09-12 4.070 4.080 3.790 3.940 3,989,509.880
2017-09-13 3.300 3.360 3.060 3.110 3,326,745.200
2017-09-14 3.560 3.830 3.450 3.780 5,704,550.410
2017-09-15 3.770 3.820 3.570 3.740 4,750,444.250
2017-09-16 3.730 3.750 3.580 3.630 3,018,491.800
2017-09-17 4.040 4.430 4.020 4.360 6,993,972.920
2017-09-18 4.150 4.260 4.010 4.120 5,398,364.520
2017-09-19 4.090 4.130 4.000 4.050 4,773,760.350
2017-09-20 3.780 3.780 3.580 3.630 4,236,343.980
2017-09-21 3.620 3.740 3.600 3.730 4,338,780.980
2017-09-22 3.920 3.990 3.900 3.970 4,609,045.140
2017-09-23 3.840 3.970 3.810 3.970 4,850,418.400
2017-09-24 4.260 4.330 4.160 4.230 4,702,978.630
2017-09-25 4.190 4.830 4.180 4.780 7,713,830.300
2017-09-26 5.180 5.590 5.090 5.160 10,635,376.000
2017-09-27 5.140 5.180 4.750 4.770 8,155,170.500
2017-09-28 4.740 5.020 4.510 4.930 8,119,994.360
2017-09-29 5.150 5.310 5.030 5.040 6,942,850.640
2017-09-30 5.090 5.110 4.950 4.980 7,796,542.880
2017-10-01 4.980 4.990 4.820 4.850 6,810,943.950
2017-10-02 4.750 4.940 4.700 4.740 6,133,863.930
2017-10-03 4.640 5.090 4.600 4.910 8,025,948.010
2017-10-04 5.030 5.060 4.900 4.960 5,087,915.920
2017-10-05 5.020 5.110 4.930 4.970 3,888,171.000
2017-10-06 5.040 5.150 4.890 5.000 3,957,976.450
2017-10-07 5.200 5.230 4.450 4.450 5,333,768.490
2017-10-08 4.610 4.830 3.940 4.110 5,259,403.220
2017-10-09 4.100 4.230 3.870 4.120 5,134,353.060
2017-10-10 4.170 4.460 4.080 4.160 4,831,901.360
2017-10-11 4.690 4.700 3.650 3.680 3,973,737.890
2017-10-12 3.820 4.090 3.600 3.950 5,709,332.450
2017-10-13 4.090 4.210 3.880 4.010 3,558,283.160
2017-10-14 3.920 3.950 3.760 3.800 2,396,028.400
2017-10-15 3.810 4.190 3.750 4.040 3,154,966.330
2017-10-16 3.910 4.000 3.810 3.940 3,087,058.560
2017-10-17 3.920 4.200 3.860 4.040 3,240,313.550
2017-10-18 4.130 4.140 3.790 3.890 2,630,118.390
2017-10-19 4.090 4.200 3.550 3.660 4,177,832.210
2017-10-20 3.660 3.740 3.390 3.580 3,096,171.990
2017-10-21 3.570 3.730 3.520 3.590 3,398,508.000
2017-10-22 3.550 3.620 3.400 3.530 3,857,778.260
2017-10-23 3.300 3.850 3.280 3.750 4,437,817.800
2017-10-24 3.900 3.910 3.620 3.700 4,141,105.860
2017-10-25 3.800 3.880 3.490 3.600 4,491,262.400
2017-10-26 3.530 3.600 3.430 3.550 4,067,969.600
2017-10-27 3.520 3.540 3.410 3.460 3,353,878.720
2017-10-28 3.710 3.780 3.490 3.530 4,246,926.370
2017-10-29 3.520 3.620 3.440 3.470 6,163,565.740
2017-10-30 3.660 3.680 3.190 3.240 10,102,974.380
2017-10-31 3.380 3.400 2.740 2.920 10,284,979.810
2017-11-01 3.040 4.000 2.530 3.170 13,879,809.150
2017-11-02 3.230 3.950 2.970 3.660 13,150,786.440
2017-11-03 3.770 3.800 3.510 3.620 10,320,517.950
2017-11-04 3.630 3.640 3.310 3.460 9,055,970.870
2017-11-05 3.250 3.700 3.200 3.520 11,942,626.290
2017-11-06 3.590 3.740 3.360 3.680 10,577,944.170
2017-11-07 3.860 4.790 3.740 4.510 20,008,687.070
2017-11-08 4.300 5.220 4.300 4.910 18,218,251.810
2017-11-09 4.530 4.550 4.090 4.210 12,760,018.690
2017-11-10 4.070 4.260 4.010 4.100 11,212,022.890
2017-11-11 3.800 3.910 3.570 3.700 10,866,540.510
2017-11-12 4.100 4.490 4.090 4.400 11,484,414.830
2017-11-13 4.460 5.150 4.340 5.030 18,028,036.280
2017-11-14 5.550 5.610 4.840 5.060 23,661,866.390
2017-11-15 5.460 5.600 4.620 4.780 15,382,594.100
2017-11-16 4.630 4.880 4.520 4.760 12,286,645.800
2017-11-17 4.810 5.770 4.780 5.280 24,363,931.360
2017-11-18 5.460 5.700 4.990 5.120 18,294,111.540
2017-11-19 5.250 5.660 5.150 5.260 20,623,617.140
2017-11-20 5.170 5.230 4.950 5.190 22,018,414.680
2017-11-21 5.280 5.600 5.200 5.310 22,369,691.990
2017-11-22 5.170 5.260 5.060 5.170 18,960,635.020
2017-11-23 5.290 5.320 5.000 5.210 19,016,800.720
2017-11-24 5.570 5.600 5.330 5.370 18,077,138.080
2017-11-25 5.720 5.960 5.520 5.680 22,656,871.340
2017-11-26 5.920 5.920 5.570 5.660 22,770,244.130
2017-11-27 5.760 5.980 5.660 5.910 23,787,913.650
2017-11-28 5.870 5.970 4.780 5.210 27,323,401.470
2017-11-29 5.270 5.280 4.670 4.820 22,190,521.520
2017-11-30 5.260 5.920 5.200 5.780 24,977,300.750
2017-12-01 5.810 6.380 5.710 6.090 26,176,171.800
2017-12-02 6.280 6.560 5.940 6.220 29,910,980.450
2017-12-03 6.430 6.730 6.310 6.700 28,324,862.110
2017-12-04 6.720 7.720 6.640 7.380 35,962,125.470
2017-12-05 8.700 8.730 7.630 8.460 48,071,817.230
2017-12-06 10.390 11.000 8.250 8.280 46,863,877.530
2017-12-07 7.890 8.880 7.160 8.290 42,071,577.400
2017-12-08 7.650 9.290 7.600 8.580 42,141,749.190
2017-12-09 8.700 10.270 8.420 9.630 42,987,260.990
2017-12-10 10.700 11.350 9.810 11.160 55,177,501.230
2017-12-11 11.390 15.050 11.020 14.600 78,748,249.950
2017-12-12 13.880 14.900 12.720 13.460 54,608,093.960
2017-12-13 13.600 14.030 12.530 13.490 42,612,045.530
2017-12-14 14.410 14.510 10.990 13.030 76,407,890.680
2017-12-15 14.320 15.000 12.970 13.280 55,282,687.570
2017-12-16 13.090 14.020 12.590 13.490 55,478,481.350
2017-12-17 13.430 15.940 13.380 15.490 81,243,616.870
2017-12-18 14.310 17.190 14.200 15.740 89,696,062.530
2017-12-19 14.800 15.240 14.040 15.160 66,331,656.600
2017-12-20 14.410 16.180 14.280 15.850 71,645,177.610
2017-12-21 13.870 14.050 11.280 12.380 55,884,402.010
2017-12-22 13.040 15.190 12.910 14.090 68,384,760.650
2017-12-23 13.500 13.870 12.950 13.600 49,237,592.590
2017-12-24 13.640 14.190 13.190 14.070 54,046,852.790
2017-12-25 16.010 16.420 13.300 14.080 52,197,790.090
2017-12-26 13.800 13.990 12.910 13.440 45,771,517.340
2017-12-27 12.560 13.000 11.500 12.720 38,946,659.620
2017-12-28 12.700 13.900 12.440 13.490 56,982,645.620
2017-12-29 11.750 11.920 10.920 11.410 38,689,893.900
2017-12-30 12.610 12.840 12.180 12.480 42,765,727.310
2017-12-31 12.120 12.520 12.050 12.450 36,846,732.780
2018-01-01 13.660 14.250 11.880 13.240 46,063,744.750
2018-01-02 13.600 14.300 12.680 13.030 43,258,970.520
2018-01-03 13.040 13.180 12.110 12.490 37,443,794.480
2018-01-04 13.920 14.550 11.740 12.120 39,764,953.890
2018-01-05 12.270 13.610 11.720 12.840 37,392,745.840
2018-01-06 12.140 13.220 11.570 12.830 47,627,166.380
2018-01-07 11.840 13.470 11.580 13.440 61,727,540.180
2018-01-08 12.980 13.710 12.350 12.840 49,485,795.920
2018-01-09 13.250 13.450 12.120 12.630 53,389,514.530
2018-01-10 11.270 11.530 9.960 10.570 37,568,217.860
2018-01-11 10.990 11.480 10.880 11.230 34,906,516.590
2018-01-12 11.540 11.920 11.470 11.720 35,482,066.770
2018-01-13 11.220 11.230 10.700 10.960 41,118,646.580
2018-01-14 10.950 11.150 10.530 10.730 38,722,179.030
2018-01-15 8.900 9.060 7.760 8.220 31,795,101.060
2018-01-16 8.120 8.270 7.400 8.140 32,152,488.160
2018-01-17 8.150 8.470 7.960 8.320 23,050,300.420
2018-01-18 8.580 9.160 8.320 8.760 26,088,057.800
2018-01-19 9.670 10.150 9.200 9.490 32,494,765.750
2018-01-20 8.580 8.760 8.180 8.260 23,550,609.770
2018-01-21 7.730 8.390 7.640 8.220 23,009,867.960
2018-01-22 8.260 8.440 8.040 8.190 24,734,188.290
2018-01-23 8.620 9.120 8.520 9.060 31,091,793.260
2018-01-24 8.850 9.130 8.780 9.030 31,626,280.010
2018-01-25 8.970 9.030 8.640 8.920 30,826,892.030
2018-01-26 9.210 9.770 9.170 9.180 32,682,398.970
2018-01-27 9.430 9.500 9.210 9.290 30,185,892.770
2018-01-28 8.870 8.910 8.610 8.730 29,685,166.020
2018-01-29 7.850 8.060 7.530 7.660 24,321,125.060
2018-01-30 7.760 7.860 7.550 7.720 23,092,881.930
2018-01-31 6.880 6.970 6.520 6.610 22,577,089.690
2018-02-01 6.430 6.510 5.960 6.230 22,879,540.310
2018-02-02 6.500 6.740 6.460 6.640 19,529,314.090
2018-02-03 5.900 6.010 5.680 5.690 21,841,268.590
2018-02-04 4.800 4.970 4.390 4.470 17,927,903.690
2018-02-05 4.960 5.040 4.510 5.000 19,671,667.150
2018-02-06 4.930 5.210 4.780 4.940 15,794,961.910
2018-02-07 5.340 6.020 5.220 5.540 21,953,332.240
2018-02-08 5.840 6.120 5.760 5.980 17,690,080.190
2018-02-09 5.890 5.920 5.560 5.660 21,801,528.960
2018-02-10 5.340 5.470 5.110 5.440 19,184,912.190
2018-02-11 6.000 6.110 4.070 5.710 16,568,370.680
2018-02-12 5.470 5.610 5.420 5.580 14,355,815.040
2018-02-13 6.200 6.430 6.130 6.420 16,975,612.810
2018-02-14 6.790 7.910 6.780 7.910 38,044,444.770
2018-02-15 8.030 8.230 7.520 7.820 27,762,848.650
2018-02-16 8.520 8.540 7.800 7.840 24,778,737.400
2018-02-17 7.360 7.800 7.100 7.460 27,723,247.080
2018-02-18 8.000 8.500 7.910 8.060 27,825,648.340
2018-02-19 8.110 8.110 7.660 7.920 34,706,082.630
2018-02-20 7.390 7.930 7.130 7.180 28,402,768.000
2018-02-21 6.740 6.840 6.490 6.550 23,474,123.840
2018-02-22 6.770 6.870 6.630 6.740 20,724,450.990
2018-02-23 6.430 7.090 6.330 6.540 16,829,937.380
2018-02-24 6.480 6.550 6.410 6.510 17,828,046.890
2018-02-25 6.990 7.100 6.700 6.710 18,293,095.230
2018-02-26 6.890 6.960 6.470 6.530 19,935,434.000
2018-02-27 6.370 6.710 6.170 6.290 18,915,439.090
2018-02-28 6.650 6.920 6.460 6.640 19,458,416.420
2018-03-01 6.730 6.850 6.520 6.670 16,432,393.960
2018-03-02 6.930 7.020 6.780 6.890 16,204,939.220
2018-03-03 6.920 6.990 6.760 6.870 18,974,393.350
2018-03-04 6.810 6.970 6.660 6.700 21,347,929.670
2018-03-05 6.290 6.320 6.110 6.170 19,734,328.090
2018-03-06 5.710 6.340 5.520 6.220 24,378,056.200
2018-03-07 5.830 6.310 5.730 5.840 26,085,910.700
2018-03-08 5.810 6.190 5.600 5.870 20,958,433.670
2018-03-09 5.580 5.710 5.490 5.520 15,758,251.800
2018-03-10 5.990 6.010 5.780 5.870 19,177,697.610
2018-03-11 5.620 5.650 5.490 5.580 23,322,771.090
2018-03-12 5.600 5.640 5.550 5.560 20,881,361.680
2018-03-13 4.990 5.140 4.930 4.970 20,009,742.450
2018-03-14 5.010 5.390 4.860 5.220 21,652,066.760
2018-03-15 5.220 5.290 4.930 4.990 19,192,472.230
2018-03-16 4.750 4.790 4.580 4.590 17,583,267.940
2018-03-17 4.780 4.790 4.320 4.410 19,363,202.340
2018-03-18 4.620 4.900 4.590 4.840 17,247,902.120
2018-03-19 5.010 5.160 4.980 5.030 21,362,628.650
2018-03-20 5.030 5.100 4.910 5.000 19,094,480.550
2018-03-21 4.890 4.930 4.720 4.830 18,313,989.680
2018-03-22 4.940 4.960 4.780 4.780 16,536,983.700
2018-03-23 4.580 4.780 4.550 4.720 20,279,402.310
2018-03-24 4.680 4.770 4.570 4.750 19,115,137.250
2018-03-25 4.570 4.620 4.330 4.370 16,586,661.880
2018-03-26 4.180 4.190 4.000 4.120 17,529,081.740
2018-03-27 4.200 4.300 4.160 4.260 19,465,159.210
2018-03-28 3.810 3.830 3.660 3.670 17,958,599.490
2018-03-29 3.540 3.640 3.510 3.580 17,027,009.880
2018-03-30 3.630 3.680 3.610 3.630 15,037,810.610
2018-03-31 3.580 3.580 3.490 3.510 16,503,041.030
2018-04-01 3.640 3.940 3.580 3.770 18,253,706.830
2018-04-02 3.960 4.220 3.870 4.030 19,736,244.210
2018-04-03 3.700 3.750 3.550 3.600 14,085,523.480
2018-04-04 3.590 3.630 3.470 3.540 15,433,025.240
2018-04-05 3.460 3.460 3.370 3.400 13,008,705.320
2018-04-06 3.550 3.660 3.530 3.560 16,096,454.670
2018-04-07 3.630 3.660 3.610 3.660 15,233,731.500
2018-04-08 3.520 3.570 3.460 3.490 14,128,510.950
2018-04-09 3.530 3.670 3.520 3.640 15,318,713.630
2018-04-10 3.700 3.860 3.680 3.830 18,227,773.150
2018-04-11 4.350 4.370 4.110 4.190 18,755,633.650
2018-04-12 4.170 4.490 4.130 4.330 22,964,135.900
2018-04-13 4.390 4.710 4.380 4.680 23,865,547.400
2018-04-14 4.890 4.990 4.860 4.940 23,302,674.320
2018-04-15 4.770 4.890 4.720 4.890 23,952,876.590
2018-04-16 4.800 4.800 4.670 4.720 24,738,005.830
2018-04-17 4.880 4.970 4.860 4.970 24,456,477.980
2018-04-18 5.030 5.190 5.030 5.160 22,801,919.930
2018-04-19 5.510 5.630 5.330 5.330 27,995,701.660
2018-04-20 5.370 5.380 5.010 5.120 23,241,670.350
2018-04-21 5.070 5.230 5.020 5.170 22,695,439.510
2018-04-22 5.250 5.630 5.230 5.600 26,000,961.840
2018-04-23 6.030 6.060 5.920 5.930 28,824,769.990
2018-04-24 5.450 5.450 5.020 5.100 24,124,020.870
2018-04-25 5.340 5.720 5.300 5.590 27,304,234.200
2018-04-26 5.380 5.560 5.370 5.460 26,543,194.970
2018-04-27 5.710 6.810 5.140 6.450 56,291,601.770
2018-04-28 6.480 8.510 6.450 6.990 79,251,204.660
2018-04-29 6.870 7.130 6.540 6.710 41,664,823.110
2018-04-30 6.580 6.890 6.430 6.820 31,465,405.020
2018-05-01 6.920 7.690 6.840 7.470 37,885,831.390
2018-05-02 7.880 8.190 7.550 7.820 40,774,657.610
2018-05-03 7.770 7.840 7.470 7.710 36,875,809.120
2018-05-04 7.820 7.860 7.270 7.310 30,786,273.630
2018-05-05 7.160 7.160 6.850 6.930 25,500,349.340
2018-05-06 6.740 6.750 6.380 6.650 27,549,405.270
2018-05-07 6.520 6.650 6.360 6.470 25,031,184.780
2018-05-08 6.550 6.730 6.230 6.710 29,173,977.480
2018-05-09 6.500 6.610 6.400 6.450 26,907,132.120
2018-05-10 6.010 6.190 5.730 5.950 24,707,534.640
2018-05-11 6.000 6.280 5.950 6.250 22,125,373.750
2018-05-12 6.410 6.710 6.300 6.590 25,847,199.680
2018-05-13 6.560 6.690 6.310 6.580 28,378,068.910
2018-05-14 6.430 6.590 6.070 6.120 26,011,463.170
2018-05-15 6.020 6.360 5.910 6.150 24,569,431.360
2018-05-16 5.950 6.040 5.700 5.720 22,774,437.000
2018-05-17 5.840 6.110 5.730 6.050 27,366,681.800
2018-05-18 6.050 6.060 5.870 5.910 26,160,683.320
2018-05-19 6.110 6.160 6.010 6.020 23,363,000.420
2018-05-20 5.940 5.960 5.690 5.720 25,782,999.870
2018-05-21 5.430 5.440 5.170 5.170 25,228,545.840
2018-05-22 4.860 4.950 4.490 4.530 17,213,403.130
2018-05-23 4.580 4.740 4.440 4.720 19,447,570.180
2018-05-24 4.650 4.670 4.430 4.450 15,420,304.030
2018-05-25 4.380 4.420 4.330 4.370 17,480,291.610
2018-05-26 4.370 4.390 4.180 4.200 15,747,700.460
2018-05-27 4.060 4.080 3.790 3.820 17,063,628.710
2018-05-28 4.010 4.310 3.970 4.300 20,724,987.010
2018-05-29 4.250 4.570 3.960 3.990 27,395,046.580
2018-05-30 4.050 4.310 3.970 4.190 30,431,580.200
2018-05-31 4.210 4.210 4.070 4.130 21,416,463.490
2018-06-01 4.190 4.350 4.170 4.310 20,691,363.050
2018-06-02 4.360 4.420 4.310 4.390 22,073,745.320
2018-06-03 4.270 4.280 4.070 4.110 21,215,882.470
2018-06-04 4.170 4.370 4.130 4.310 20,256,281.700
2018-06-05 4.330 4.380 4.280 4.320 20,866,708.430
2018-06-06 4.340 4.570 4.320 4.560 25,269,766.590
2018-06-07 4.520 4.990 4.520 4.610 39,128,236.790
2018-06-08 4.550 4.710 4.360 4.370 25,091,099.820
2018-06-09 3.940 3.940 3.700 3.780 18,047,467.610
2018-06-10 3.840 4.010 3.720 3.820 16,782,130.120
2018-06-11 3.640 3.760 3.340 3.470 20,711,062.540
2018-06-12 3.340 3.610 3.200 3.210 26,342,342.320
2018-06-13 3.380 3.620 3.260 3.530 23,167,047.100
2018-06-14 3.400 3.490 3.280 3.310 16,484,647.890
2018-06-15 3.370 3.420 3.320 3.390 17,929,198.520
2018-06-16 3.360 3.400 3.350 3.370 15,004,698.640
2018-06-17 3.510 3.670 3.500 3.650 19,235,378.160
2018-06-18 3.660 3.690 3.570 3.580 17,584,430.050
2018-06-19 3.590 3.700 3.470 3.680 20,769,099.620
2018-06-20 3.660 3.760 3.470 3.520 17,470,494.100
2018-06-21 3.170 3.180 2.840 2.880 16,020,162.980
2018-06-22 2.930 2.950 2.840 2.920 15,928,925.140
2018-06-23 2.920 2.920 2.550 2.680 12,753,986.860
2018-06-24 2.720 2.790 2.660 2.740 12,826,231.130
2018-06-25 2.670 2.690 2.070 2.540 9,630,657.040
2018-06-26 2.560 2.890 2.470 2.800 19,359,118.130
2018-06-27 2.670 2.680 2.510 2.530 10,619,480.570
2018-06-28 2.670 2.690 2.570 2.610 11,212,571.800
2018-06-29 2.690 3.090 2.610 2.900 27,432,035.690
2018-06-30 2.880 2.930 2.800 2.850 11,000,023.390
2018-07-01 2.970 3.170 2.970 3.140 14,303,322.220
2018-07-02 3.090 3.130 2.940 3.010 11,372,882.200
2018-07-03 3.050 3.050 2.990 3.020 7,492,011.740
2018-07-04 3.000 3.010 2.880 2.910 7,882,362.050
2018-07-05 2.940 3.080 2.820 2.980 10,035,599.860
2018-07-06 3.050 3.050 3.010 3.040 8,393,805.960
2018-07-07 3.010 3.040 2.980 3.010 7,030,419.890
2018-07-08 2.990 3.030 2.950 2.960 6,881,117.950
2018-07-09 2.800 2.820 2.650 2.690 8,284,469.320
2018-07-10 2.730 2.730 2.650 2.710 7,758,785.880
2018-07-11 2.650 2.670 2.570 2.650 7,465,683.140
2018-07-12 2.640 2.690 2.630 2.680 6,429,878.490
2018-07-13 2.690 2.730 2.670 2.700 6,667,282.310
2018-07-14 2.740 2.780 2.730 2.760 6,390,620.550
2018-07-15 2.920 2.970 2.870 2.900 8,418,884.380
2018-07-16 3.160 3.300 3.090 3.100 11,517,114.890
2018-07-17 3.120 3.240 3.040 3.090 15,140,421.800
2018-07-18 3.120 3.130 2.870 2.890 9,223,262.670
2018-07-19 2.840 3.010 2.720 2.860 13,008,117.260
2018-07-20 2.890 2.930 2.870 2.920 9,575,664.190
2018-07-21 2.920 2.950 2.670 2.750 12,007,361.770
2018-07-22 2.860 2.950 2.690 2.700 10,332,663.940
2018-07-23 2.940 2.940 2.620 2.670 11,130,087.350
2018-07-24 2.600 2.820 2.590 2.700 8,922,063.820
2018-07-25 2.630 2.730 2.610 2.630 8,059,014.870
2018-07-26 2.710 2.730 2.620 2.660 8,084,506.820
2018-07-27 2.680 2.700 2.640 2.700 10,520,966.070
2018-07-28 2.700 2.710 2.620 2.650 8,547,828.870
2018-07-29 2.630 2.650 2.540 2.550 9,831,765.010
2018-07-30 2.410 2.420 2.310 2.350 6,030,723.970
2018-07-31 2.310 2.680 2.240 2.250 3,905,511.030
2018-08-01 2.230 2.680 1.800 1.870 13,434,595.040
2018-08-02 1.840 2.000 1.770 1.840 6,809,157.450
2018-08-03 1.750 1.960 1.730 1.810 4,024,881.000
2018-08-04 1.820 1.880 1.820 1.870 2,566,954.680
2018-08-05 1.840 1.850 1.790 1.830 2,335,734.870
2018-08-06 1.770 1.780 1.750 1.750 4,277,332.610
2018-08-07 1.640 1.680 1.620 1.670 4,221,537.960
2018-08-08 1.740 1.820 1.720 1.780 2,826,643.880
2018-08-09 1.670 1.760 1.640 1.750 6,509,195.670
2018-08-10 1.780 1.830 1.730 1.810 7,904,985.820
2018-08-11 1.830 2.120 1.800 2.060 15,333,891.130
2018-08-12 2.040 2.290 1.980 1.990 11,230,212.290
2018-08-13 1.970 1.980 1.820 1.860 4,335,206.960
2018-08-14 1.880 1.970 1.880 1.940 3,625,905.550
2018-08-15 1.960 1.970 1.870 1.960 2,801,293.000
2018-08-16 2.040 2.170 2.040 2.160 3,384,043.860
2018-08-17 2.100 2.120 2.070 2.100 3,034,797.300
2018-08-18 2.130 2.230 2.130 2.160 2,097,170.610
2018-08-19 2.080 2.100 2.040 2.060 2,052,151.010
2018-08-20 2.140 2.170 2.110 2.140 2,979,813.300
2018-08-21 2.100 2.130 2.020 2.050 4,204,137.990
2018-08-22 2.100 2.260 2.100 2.230 2,651,444.730
2018-08-23 2.290 2.390 2.280 2.330 2,261,653.880
2018-08-24 2.350 2.380 2.330 2.350 2,582,512.570
2018-08-25 2.340 2.340 2.210 2.220 2,407,848.410
2018-08-26 2.290 2.300 2.250 2.260 2,155,219.390
2018-08-27 2.320 2.320 2.200 2.260 2,777,916.560
2018-08-28 2.250 2.300 2.170 2.180 3,282,891.600
2018-08-29 2.160 2.170 2.040 2.080 3,728,494.410
2018-08-30 2.080 2.180 2.080 2.140 4,304,163.210
2018-08-31 2.190 2.230 1.980 2.220 3,362,391.000
2018-09-01 2.250 2.270 1.440 2.120 2,846,840.600
2018-09-02 2.120 2.270 2.080 2.230 3,573,027.020
2018-09-03 2.260 2.320 2.240 2.300 4,936,937.140
2018-09-04 2.100 2.110 1.970 1.980 2,525,502.220
2018-09-05 1.930 2.010 1.900 1.970 2,312,032.050
2018-09-06 1.940 1.960 1.850 1.870 4,435,186.770
2018-09-07 1.810 1.950 1.720 1.940 4,307,685.860
2018-09-08 1.950 1.960 1.770 1.850 3,417,440.030
2018-09-09 1.880 2.590 1.810 2.320 20,841,980.650
2018-09-10 2.310 2.610 2.160 2.220 13,383,351.010
2018-09-11 2.230 2.290 2.070 2.240 7,115,597.400
2018-09-12 2.290 2.620 2.270 2.430 11,751,649.350
2018-09-13 2.430 2.460 2.230 2.290 6,365,576.910
2018-09-14 2.300 2.330 2.240 2.300 2,589,923.370
2018-09-15 2.300 2.300 2.210 2.240 1,508,137.520
2018-09-16 2.160 2.180 2.070 2.090 2,223,490.520
2018-09-17 2.120 2.190 2.080 2.150 2,542,527.540
2018-09-18 2.170 2.440 2.170 2.260 8,341,747.530
2018-09-19 2.300 2.420 2.160 2.230 9,111,152.260
2018-09-20 2.320 2.330 2.210 2.250 11,013,458.420
2018-09-21 2.230 2.240 1.470 2.140 5,428,393.870
2018-09-22 2.130 2.490 2.130 2.280 14,709,580.220
2018-09-23 2.250 2.280 2.160 2.220 6,784,076.840
2018-09-24 2.170 2.220 2.070 2.170 5,823,625.050
2018-09-25 2.180 2.420 2.100 2.350 11,632,927.350
2018-09-26 2.430 2.430 2.270 2.310 7,560,258.850
2018-09-27 2.290 2.290 2.150 2.210 6,023,990.950
2018-09-28 2.200 2.240 2.140 2.210 3,543,627.620
2018-09-29 2.220 2.240 2.200 2.200 3,619,198.620
2018-09-30 2.190 2.210 2.140 2.150 5,604,236.930
2018-10-01 2.130 2.150 2.120 2.120 3,321,089.120
2018-10-02 2.110 2.190 2.060 2.140 6,128,779.980
2018-10-03 2.170 2.170 2.130 2.150 4,004,120.200
2018-10-04 2.170 2.250 2.130 2.210 5,480,060.090
2018-10-05 2.200 2.220 2.070 2.140 5,446,957.000
2018-10-06 2.140 2.140 2.100 2.130 3,736,369.490
2018-10-07 2.150 2.290 2.090 2.160 5,444,623.250
2018-10-08 2.160 2.250 2.130 2.130 4,277,678.450
2018-10-09 2.120 2.170 2.090 2.120 7,018,728.880
2018-10-10 2.000 2.020 1.670 1.870 8,093,694.620
2018-10-11 1.880 1.940 1.770 1.880 4,606,486.710
2018-10-12 1.880 1.920 1.880 1.900 2,802,039.730
2018-10-13 1.910 1.950 1.870 1.890 3,448,861.700
2018-10-14 1.990 2.010 1.960 2.010 6,314,845.820
2018-10-15 2.000 2.070 1.990 2.010 5,362,607.480
2018-10-16 2.010 2.060 2.010 2.040 6,592,793.280
2018-10-17 2.010 2.030 1.970 1.980 5,409,090.920
2018-10-18 1.980 2.020 1.390 1.950 4,442,694.590
2018-10-19 1.960 2.000 1.900 1.960 5,201,461.230
2018-10-20 1.970 2.010 1.970 1.980 7,141,951.830
2018-10-21 1.980 1.980 1.940 1.950 4,813,307.440
2018-10-22 1.950 2.090 1.900 1.970 7,018,213.980
2018-10-23 1.970 2.030 1.940 1.960 6,699,910.630
2018-10-24 1.960 1.960 1.930 1.950 5,191,622.470
2018-10-25 1.950 1.960 1.880 1.910 5,604,934.860
2018-10-26 1.910 1.950 1.890 1.910 4,392,637.690
2018-10-27 1.910 1.930 1.880 1.890 4,148,090.690
2018-10-28 1.850 1.860 1.750 1.780 5,280,549.300
2018-10-29 1.780 1.800 1.760 1.770 4,534,680.780
2018-10-30 1.780 1.830 1.760 1.830 6,189,075.390
2018-10-31 1.840 2.010 1.810 1.860 5,788,084.840
2018-11-01 1.860 1.900 1.850 1.850 4,295,279.110
2018-11-02 1.850 1.870 1.840 1.860 3,639,120.580
2018-11-03 1.880 1.900 1.820 1.830 3,133,092.780
2018-11-04 1.820 2.380 1.800 1.810 4,335,550.760
2018-11-05 1.820 2.550 1.810 1.840 4,105,660.960
2018-11-06 1.860 2.640 1.830 1.830 4,122,396.330
2018-11-07 1.810 1.840 1.810 1.830 3,755,542.160
2018-11-08 1.810 1.810 1.740 1.760 3,003,871.480
2018-11-09 1.760 1.770 1.740 1.760 2,778,213.120
2018-11-10 1.760 1.820 1.730 1.730 3,321,540.830
2018-11-11 1.730 1.740 1.720 1.730 2,823,324.480

Cryptocurrency Converter & Calculator

=