Rank 1362
OmiseGo (OMG)
OMG
Just now
$ 2.574 (-0.66%)
Mkt. Cap.
$ 360.99 M
Vol. 24H
OMG 2.03 M ($ 5.84 M)
Open 24h
$ 2.591
Low/High 24h
$ 2.530 - $ 3.235
Last trade
OMG 127.000 ( $ 326.898) / Bitfinex
Loading chart ...

  

OmiseGO is building a decentralized exchange, liquidity provider mechanism, clearinghouse messaging network, and asset-backed blockchain gateway. OmiseGO is not owned by any single one party. Instead, it is an open distributed network of validators which enforce behavior of all participants. It uses the mechanism of a protocol token to create a proof-of-stake blockchain to enable enforcement of market activity amongst participants.

Owning OMG tokens buys the right to validate this blockchain, within its consensus rules. Transaction fees on the network including payment, interchange, trading, and clearinghouse use, are given to non-faulty validators who enforce bonded contract states. The token will have value derived from the fees derived from this network, with the obligation/cost of providing validation to its users.

Twitter

Reddit

Website Live Widget For OmiseGo (OMG)

OmiseGo (OMG)
2.574 USD (-0.66%)
Rank

1362
MARKET CAP

$ 360.99 M
VOLUME (24H)

$ 5.84 M

Historical data for OmiseGo (OMG)

Currency in USD
Open/Close in

From: To:

Date Open High Low Close Volume
2017-06-20 2.149 2.103 1.402 1.823 2,010.130
2017-06-21 1.823 1.951 1.301 1.951 621.060
2017-06-22 1.951 2.006 1.316 1.765 5,464.930
2017-06-23 1.765 1.798 1.504 1.602 7,763.680
2017-06-24 1.602 1.492 1.492 1.492 0.000
2017-06-25 1.492 1.369 1.369 1.369 0.000
2017-06-26 1.369 1.243 1.180 1.180 40.320
2017-06-27 1.180 8.584 1.331 6.152 25,496.660
2017-06-28 6.152 8.591 1.896 1.960 9,225.430
2017-06-29 1.960 3.149 1.643 2.636 3,521.040
2017-06-30 2.636 2.526 1.881 1.887 265.750
2017-07-01 1.887 2.346 1.754 2.062 134.940
2017-07-02 2.062 2.272 2.187 2.215 22.350
2017-07-03 2.215 2.211 1.874 1.907 377.030
2017-07-04 1.907 6.726 1.856 2.403 14,782.170
2017-07-05 2.403 5.027 2.375 4.868 14,642.900
2017-07-06 4.868 4.866 3.058 4.520 1,340.950
2017-07-07 4.520 4.289 2.795 4.289 3,142.890
2017-07-08 4.289 4.412 2.334 2.432 2,263.320
2017-07-09 2.432 4.027 2.123 2.130 2,230.050
2017-07-10 2.130 2.438 1.430 1.430 2,163.820
2017-07-11 1.430 1.325 0.395 0.591 18,148.780
2017-07-12 0.591 3.078 0.674 2.189 198,280.850
2017-07-13 2.189 2.006 0.472 0.561 278,912.260
2017-07-14 0.561 0.789 0.490 0.584 478,755.480
2017-07-15 0.584 0.576 0.416 0.428 730,948.590
2017-07-16 0.428 0.461 0.333 0.383 698,178.730
2017-07-17 0.383 0.661 0.457 0.585 731,116.650
2017-07-18 0.585 1.115 0.684 0.769 1,274,058.420
2017-07-19 0.769 0.724 0.555 0.594 546,120.180
2017-07-20 0.594 0.722 0.426 0.675 379,734.230
2017-07-21 0.675 0.777 0.619 0.732 145,532.180
2017-07-22 0.732 0.874 0.779 0.867 339,749.200
2017-07-23 0.867 1.604 0.857 1.500 2,208,615.740
2017-07-24 1.500 1.586 1.270 1.544 1,561,615.130
2017-07-25 1.544 1.612 1.145 1.246 905,972.930
2017-07-26 1.246 1.280 1.116 1.198 471,639.130
2017-07-27 1.198 1.395 1.199 1.382 675,075.210
2017-07-28 1.382 1.314 1.099 1.193 585,886.250
2017-07-29 1.193 1.341 1.226 1.298 247,718.110
2017-07-30 1.298 1.270 1.194 1.214 273,024.120
2017-07-31 1.214 1.286 1.222 1.242 239,550.740
2017-08-01 1.242 1.466 1.286 1.315 572,203.480
2017-08-02 1.315 1.385 1.249 1.374 399,281.430
2017-08-03 1.374 2.064 1.404 1.975 1,918,050.890
2017-08-04 1.975 83.190 1.869 2.813 4,320,462.850
2017-08-05 2.813 4.444 2.860 3.609 8,175,176.420
2017-08-06 3.609 65.130 2.535 2.746 2,053,473.080
2017-08-07 2.746 3.380 2.635 3.158 1,797,323.660
2017-08-08 3.158 3.899 3.288 3.706 2,777,193.760
2017-08-09 3.706 3.715 3.192 3.419 1,545,638.170
2017-08-10 3.419 6.488 3.418 6.031 22,183,287.950
2017-08-11 6.031 8.395 5.537 7.340 14,766,344.240
2017-08-12 7.340 7.405 5.714 6.268 6,158,373.370
2017-08-13 6.268 7.863 5.366 6.926 9,649,641.540
2017-08-14 6.926 7.563 6.127 7.018 7,001,874.670
2017-08-15 7.018 6.982 5.991 6.748 5,492,478.860
2017-08-16 6.748 9.276 7.046 8.924 14,729,589.680
2017-08-17 8.924 9.501 8.126 8.360 7,822,354.520
2017-08-18 8.360 8.340 6.230 7.321 7,509,279.280
2017-08-19 7.321 7.970 6.561 7.829 4,751,707.110
2017-08-20 7.829 8.940 7.449 8.427 4,368,547.950
2017-08-21 8.427 9.311 6.881 7.683 8,236,395.660
2017-08-22 7.683 7.931 7.139 7.577 2,990,086.050
2017-08-23 7.577 8.633 7.456 8.252 6,101,059.760
2017-08-24 8.252 8.516 8.139 8.408 3,067,346.440
2017-08-25 8.408 8.618 8.014 8.235 2,302,115.410
2017-08-26 8.235 8.571 7.469 8.531 2,805,742.330
2017-08-27 8.531 9.003 8.287 8.370 3,332,082.690
2017-08-28 8.370 8.900 8.316 8.664 4,834,667.090
2017-08-29 8.664 10.310 8.862 9.573 7,871,411.600
2017-08-30 9.573 14.270 9.739 11.220 16,265,849.870
2017-08-31 11.220 1,693.120 10.930 11.900 8,145,527.630
2017-09-01 11.900 29.050 11.770 12.130 7,905,322.960
2017-09-02 12.130 10.970 9.878 10.970 7,323,234.560
2017-09-03 10.970 16.350 10.230 10.790 5,256,122.130
2017-09-04 10.790 9.721 7.468 9.132 12,733,750.200
2017-09-05 9.132 13.080 9.112 11.140 11,337,668.380
2017-09-06 11.140 10,002,610,266,727,334.000 11.010 11.740 8,184,245.030
2017-09-07 11.740 13.980 11.050 12.800 15,429,814.400
2017-09-08 12.800 12.460 10.990 11.580 7,829,939.280
2017-09-09 11.580 12.390 11.100 12.360 7,175,321.140
2017-09-10 12.360 21.340 11.470 11.550 3,856,841.950
2017-09-11 11.550 11.760 11.350 11.480 2,499,333.530
2017-09-12 11.480 5,805.530 11.260 11.680 10,263,425.070
2017-09-13 11.680 97.340 10.100 10.660 5,871,602.730
2017-09-14 10.660 8.872 7.504 8.082 7,058,282.160
2017-09-15 8.082 54.040 8.493 10.070 8,472,745.840
2017-09-16 10.070 1,435.320 9.681 9.981 3,139,604.900
2017-09-17 9.981 10.320 9.695 9.920 1,983,325.540
2017-09-18 9.920 25.120 10.760 11.030 3,564,525.170
2017-09-19 11.030 10.590 9.713 9.942 2,750,254.660
2017-09-20 9.942 9.998 8.995 9.116 3,613,128.240
2017-09-21 9.116 8.635 7.759 8.097 3,329,791.980
2017-09-22 8.097 18.960 8.080 8.627 2,575,150.610
2017-09-23 8.627 164.790 8.970 9.011 1,125,675.030
2017-09-24 9.011 9.077 8.441 8.571 2,296,288.240
2017-09-25 8.571 10.320 8.920 10.010 3,950,950.300
2017-09-26 10.010 10.200 9.600 9.719 1,863,963.760
2017-09-27 9.719 10.770 10.310 10.420 2,551,781.830
2017-09-28 10.420 11.380 9.670 10.510 4,606,364.730
2017-09-29 10.510 10.280 9.251 9.722 2,498,152.970
2017-09-30 9.722 10.380 9.937 10.110 1,596,262.740
2017-10-01 10.110 10.200 9.602 9.863 1,966,999.390
2017-10-02 9.863 9.842 9.062 9.195 2,830,885.430
2017-10-03 9.195 9.312 8.363 9.250 4,752,924.730
2017-10-04 9.250 9.267 8.543 8.651 2,355,765.320
2017-10-05 8.651 9.038 8.354 8.856 1,775,513.850
2017-10-06 8.856 9.259 8.639 8.639 1,403,479.930
2017-10-07 8.639 8.743 8.242 8.501 2,331,937.190
2017-10-08 8.501 8.514 7.629 7.734 2,288,751.240
2017-10-09 7.734 7.994 7.201 7.519 2,608,662.460
2017-10-10 7.519 8.381 7.375 8.088 2,174,081.410
2017-10-11 8.088 56.180 8.189 9.255 3,961,499.000
2017-10-12 9.255 9.393 8.078 8.196 2,768,422.420
2017-10-13 8.196 9.327 7.936 8.249 3,548,251.090
2017-10-14 8.249 8.342 7.847 8.009 2,287,231.120
2017-10-15 8.009 8.431 7.714 7.997 1,504,082.560
2017-10-16 7.997 193.720 7.447 7.841 1,734,674.000
2017-10-17 7.841 518.470 7.398 8.030 1,445,954.790
2017-10-18 8.027 8.497 7.710 7.848 1,869,564.690
2017-10-19 7.848 8.039 7.498 7.848 1,257,545.160
2017-10-20 7.848 57,854.940 7.283 7.289 1,712,782.920
2017-10-21 7.292 7.483 7.138 7.360 2,005,106.510
2017-10-22 7.360 7.880 7.145 7.698 1,949,999.630
2017-10-23 7.671 7.731 7.189 7.717 2,083,184.470
2017-10-24 7.694 16.270 7.673 8.094 4,004,923.830
2017-10-25 8.094 8.455 7.160 7.646 2,529,966.820
2017-10-26 7.643 7.820 3.925 7.672 1,838,565.110
2017-10-27 7.672 8.123 6.022 7.480 2,387,897.400
2017-10-28 7.474 7.536 7.178 7.187 1,272,164.690
2017-10-29 7.187 7.577 7.063 7.285 1,478,375.500
2017-10-30 7.288 7.431 7.127 7.225 992,240.610
2017-10-31 7.225 7.205 6.856 6.856 1,532,130.550
2017-11-01 6.865 6.639 5.979 6.072 2,286,624.300
2017-11-02 6.072 6.687 5.644 6.280 3,248,360.080
2017-11-03 6.268 7.028 6.437 6.727 1,692,780.190
2017-11-04 6.736 6.853 6.421 6.454 969,510.010
2017-11-05 6.453 6.434 6.168 6.322 1,020,713.640
2017-11-06 6.309 6.643 6.192 6.468 1,402,723.630
2017-11-07 6.474 6.531 6.207 6.312 2,116,508.340
2017-11-08 6.312 8.262 6.620 7.718 4,661,651.470
2017-11-09 7.718 8.449 7.873 8.071 4,154,359.030
2017-11-10 8.072 7.591 6.863 7.015 2,635,991.970
2017-11-11 7.015 7.790 7.086 7.300 1,587,596.770
2017-11-12 7.300 7.176 6.246 6.625 4,165,316.240
2017-11-13 6.625 7.849 6.660 7.635 3,834,540.710
2017-11-14 7.635 8.124 7.384 7.806 1,908,343.590
2017-11-15 7.859 7.896 7.389 7.681 1,814,654.300
2017-11-16 7.684 7.687 7.105 7.135 1,971,326.650
2017-11-17 7.135 7.782 7.129 7.603 2,386,355.050
2017-11-18 7.620 8.982 7.838 7.893 3,652,046.580
2017-11-19 7.893 8.351 7.737 7.822 2,369,845.180
2017-11-20 7.817 8.329 7.935 8.005 2,199,252.230
2017-11-21 8.001 7.931 7.488 7.683 1,945,820.630
2017-11-22 7.683 8.230 7.887 7.956 1,905,906.980
2017-11-23 7.956 8.680 7.440 7.631 2,662,465.900
2017-11-24 7.630 8.981 7.447 7.640 2,525,571.610
2017-11-25 7.639 8.865 7.397 8.772 4,849,181.690
2017-11-26 8.771 8.959 8.460 8.484 2,105,534.090
2017-11-27 8.482 9.524 8.550 9.524 3,094,413.320
2017-11-28 9.514 9.768 9.022 9.386 4,350,681.040
2017-11-29 9.385 8.638 7.476 8.112 4,697,268.930
2017-11-30 8.093 8.740 7.858 8.101 3,374,972.920
2017-12-01 8.097 9.527 8.493 8.899 3,089,029.690
2017-12-02 8.899 9.645 8.655 9.379 3,359,473.760
2017-12-03 9.379 10.030 9.261 9.390 2,912,553.670
2017-12-04 9.393 10.650 9.460 10.480 3,465,355.580
2017-12-05 10.480 10.400 9.815 10.070 3,375,429.960
2017-12-06 10.070 9.371 8.264 8.830 6,155,090.570
2017-12-07 8.828 8.937 7.795 7.795 3,268,895.840
2017-12-08 7.788 8.791 8.217 8.520 3,338,854.320
2017-12-09 8.493 9.240 8.294 8.668 2,490,332.090
2017-12-10 8.657 8.158 7.604 7.935 2,176,446.400
2017-12-11 7.936 10.760 8.983 9.019 2,973,523.080
2017-12-12 9.020 13.000 9.487 10.460 9,494,128.310
2017-12-13 10.460 12.410 10.500 10.720 8,129,337.260
2017-12-14 10.720 11.650 10.220 11.580 7,308,122.830
2017-12-15 11.540 11.810 10.470 11.800 4,937,265.610
2017-12-16 11.680 16.070 11.830 14.360 17,150,266.180
2017-12-17 14.340 17.890 13.740 15.560 10,670,929.430
2017-12-18 15.550 20.090 16.550 18.400 13,104,408.790
2017-12-19 18.400 21.390 17.670 18.140 14,079,612.240
2017-12-20 18.140 18.750 16.360 17.860 10,245,840.320
2017-12-21 17.860 18.180 16.290 17.130 7,541,867.750
2017-12-22 17.130 14.530 11.790 13.100 16,057,739.350
2017-12-23 13.100 15.310 13.660 14.640 6,139,662.880
2017-12-24 14.720 14.890 13.360 14.480 4,282,900.920
2017-12-25 14.450 16.390 14.670 15.590 4,053,023.190
2017-12-26 15.580 16.320 14.770 15.110 4,242,974.730
2017-12-27 15.110 15.370 14.380 14.890 3,865,459.190
2017-12-28 14.890 15.370 13.620 15.100 4,467,627.640
2017-12-29 15.100 16.450 14.990 16.120 5,665,965.280
2017-12-30 16.150 16.740 13.490 16.660 9,000,823.900
2017-12-31 16.660 22.670 16.170 19.810 13,790,917.520
2018-01-01 19.790 21.700 18.540 19.360 6,753,012.710
2018-01-02 19.360 22.140 18.330 20.510 13,189,340.470
2018-01-03 20.460 22.770 18.710 20.560 10,563,869.860
2018-01-04 20.560 21.350 19.440 19.790 7,978,731.330
2018-01-05 19.790 20.520 18.040 18.660 11,720,802.800
2018-01-06 18.660 20.250 18.570 19.270 8,617,066.300
2018-01-07 19.270 24.980 20.490 24.300 17,889,224.790
2018-01-08 24.300 27.870 23.310 23.720 22,169,189.480
2018-01-09 23.740 27.670 24.320 25.040 11,531,808.420
2018-01-10 25.040 24.800 20.670 23.140 13,029,254.680
2018-01-11 23.140 22.780 18.680 21.310 9,661,081.990
2018-01-12 21.310 23.920 22.210 22.760 6,285,913.020
2018-01-13 22.700 26.430 24.380 25.650 9,231,567.610
2018-01-14 25.570 25.560 23.270 23.680 6,945,686.410
2018-01-15 23.680 23.550 21.930 22.300 5,427,093.020
2018-01-16 22.300 18.430 16.020 17.580 10,269,364.910
2018-01-17 17.480 18.780 15.950 18.450 11,157,449.310
2018-01-18 18.410 18.690 17.180 17.580 8,594,556.110
2018-01-19 17.530 18.920 17.680 18.540 8,600,518.930
2018-01-20 18.520 21.190 19.390 19.660 6,866,291.570
2018-01-21 19.660 18.090 16.810 17.090 6,997,055.820
2018-01-22 17.060 16.830 15.220 15.640 11,630,577.770
2018-01-23 15.650 16.470 15.290 16.050 8,262,396.830
2018-01-24 16.050 19.040 16.980 17.980 12,119,216.370
2018-01-25 17.970 18.380 16.770 17.830 10,846,434.570
2018-01-26 17.840 18.150 15.570 16.500 18,449,773.320
2018-01-27 16.500 17.670 15.950 16.060 12,631,474.260
2018-01-28 16.060 18.020 16.640 17.020 13,698,826.130
2018-01-29 17.020 16.930 15.930 16.820 9,187,766.560
2018-01-30 16.820 16.250 14.460 14.670 11,709,141.870
2018-01-31 14.660 16.600 14.860 15.740 10,226,579.260
2018-02-01 15.740 14.600 12.260 13.660 9,274,320.130
2018-02-02 13.670 13.220 11.720 13.130 8,071,327.300
2018-02-03 13.120 14.530 13.400 14.040 6,305,487.270
2018-02-04 14.040 12.360 11.420 11.590 6,204,104.170
2018-02-05 11.570 10.010 9.078 9.133 6,656,112.770
2018-02-06 9.133 11.400 9.758 11.260 9,156,153.000
2018-02-07 11.270 11.300 10.410 10.800 6,758,794.010
2018-02-08 10.820 12.040 11.440 12.020 3,212,058.320
2018-02-09 12.080 13.260 12.620 13.050 4,396,611.950
2018-02-10 13.040 12.800 11.930 12.340 4,598,932.280
2018-02-11 12.350 12.350 11.230 11.750 4,450,849.480
2018-02-12 11.820 12.890 12.340 12.790 4,148,208.450
2018-02-13 12.790 12.990 12.410 12.890 4,163,148.780
2018-02-14 12.830 15.950 14.020 15.690 9,613,424.920
2018-02-15 15.700 16.660 15.000 16.500 6,743,335.010
2018-02-16 16.480 18.180 16.160 18.090 8,484,243.100
2018-02-17 18.050 18.940 17.820 18.320 6,469,205.300
2018-02-18 18.320 17.210 16.140 16.420 5,019,969.030
2018-02-19 16.410 18.140 16.400 17.500 7,253,528.280
2018-02-20 17.500 19.300 16.490 18.050 12,259,950.780
2018-02-21 18.050 18.150 16.490 17.610 9,773,414.400
2018-02-22 17.610 17.210 15.840 16.320 5,731,348.990
2018-02-23 16.320 17.580 16.210 17.230 5,820,151.680
2018-02-24 17.280 17.570 16.150 16.470 5,134,044.050
2018-02-25 16.470 17.190 16.410 16.530 4,627,005.690
2018-02-26 16.550 18.020 16.350 17.840 4,453,342.830
2018-02-27 17.840 20.720 17.670 19.860 12,453,966.890
2018-02-28 19.860 20.190 18.310 18.320 9,817,558.480
2018-03-01 18.320 19.750 18.590 19.080 7,291,461.500
2018-03-02 19.100 18.950 17.720 18.420 6,480,996.500
2018-03-03 18.450 18.940 17.520 17.780 5,259,313.690
2018-03-04 17.790 18.520 17.310 17.870 5,126,005.930
2018-03-05 17.870 17.770 17.010 17.120 4,688,240.270
2018-03-06 17.130 16.470 15.460 15.790 4,790,027.240
2018-03-07 15.790 15.420 14.010 14.450 7,003,577.740
2018-03-08 14.500 13.840 13.120 13.610 5,241,211.000
2018-03-09 13.610 15.130 13.100 14.930 6,914,640.780
2018-03-10 14.900 14.170 13.090 13.350 6,071,192.050
2018-03-11 13.330 14.720 13.790 14.570 4,266,354.760
2018-03-12 14.540 14.200 13.600 13.680 2,497,303.150
2018-03-13 13.680 13.830 13.030 13.740 2,898,026.920
2018-03-14 13.740 12.240 11.660 11.670 2,911,047.070
2018-03-15 11.670 11.640 10.860 11.290 5,856,033.360
2018-03-16 11.290 11.540 10.930 11.190 2,387,768.970
2018-03-17 11.190 10.250 9.555 9.731 2,828,173.950
2018-03-18 9.731 10.530 9.431 10.430 3,938,492.330
2018-03-19 10.450 11.490 10.560 11.470 5,513,379.070
2018-03-20 11.470 12.500 11.380 12.100 4,248,195.290
2018-03-21 12.120 12.390 11.590 11.800 3,091,662.070
2018-03-22 11.790 11.830 11.090 11.540 4,353,692.220
2018-03-23 11.540 11.650 11.120 11.490 2,610,055.760
2018-03-24 11.490 11.510 10.850 11.120 2,638,993.950
2018-03-25 11.140 11.200 10.800 10.870 2,321,779.820
2018-03-26 10.860 10.360 9.735 10.240 4,697,801.010
2018-03-27 10.260 10.190 9.110 9.716 2,769,039.400
2018-03-28 9.698 9.842 9.610 9.695 2,495,726.750
2018-03-29 9.690 8.492 8.158 8.407 3,443,312.750
2018-03-30 8.413 8.660 8.254 8.270 2,433,528.050
2018-03-31 8.274 8.358 8.094 8.189 1,965,316.190
2018-04-01 8.201 8.263 7.785 8.104 1,854,168.130
2018-04-02 8.088 9.340 8.198 8.728 4,024,139.010
2018-04-03 8.740 9.878 9.346 9.471 3,261,096.300
2018-04-04 9.467 8.724 8.194 8.213 2,299,034.460
2018-04-05 8.213 9.671 8.264 8.844 5,845,197.000
2018-04-06 8.845 9.622 8.562 9.277 5,017,917.150
2018-04-07 9.277 9.663 9.301 9.363 2,520,957.690
2018-04-08 9.363 9.782 9.369 9.569 1,756,687.350
2018-04-09 9.565 9.596 8.998 9.102 1,976,995.810
2018-04-10 9.098 9.556 9.223 9.269 1,881,413.650
2018-04-11 9.269 9.943 9.495 9.814 2,613,280.850
2018-04-12 9.821 13.200 10.990 12.100 8,694,103.860
2018-04-13 12.100 16.470 11.860 12.760 15,602,067.080
2018-04-14 12.760 14.560 12.940 13.790 5,396,765.040
2018-04-15 13.810 15.040 14.110 14.180 5,019,123.020
2018-04-16 14.190 15.900 13.320 15.480 9,689,792.530
2018-04-17 15.470 15.630 14.150 14.220 6,819,572.140
2018-04-18 14.210 15.340 14.840 15.110 3,557,736.380
2018-04-19 15.120 17.090 14.150 15.670 6,052,877.540
2018-04-20 15.670 17.790 16.180 16.310 5,520,373.610
2018-04-21 16.310 16.010 15.040 15.350 5,960,260.560
2018-04-22 15.350 16.260 14.940 15.150 3,853,951.690
2018-04-23 15.150 16.000 15.410 15.850 3,636,651.580
2018-04-24 15.850 18.620 16.720 17.980 7,427,605.960
2018-04-25 17.980 16.050 14.870 15.660 6,266,818.170
2018-04-26 15.660 22.400 16.620 18.130 34,613,909.860
2018-04-27 18.130 18.460 17.220 17.310 6,141,235.570
2018-04-28 17.300 18.440 17.810 18.120 5,274,437.550
2018-04-29 18.120 18.630 17.650 18.160 6,398,980.000
2018-04-30 18.160 17.670 16.700 17.030 4,963,284.850
2018-05-01 17.020 17.250 16.550 16.980 4,317,432.270
2018-05-02 16.980 17.470 16.910 17.320 3,419,936.880
2018-05-03 17.330 20.550 18.270 18.330 7,215,600.830
2018-05-04 18.330 18.590 17.130 17.860 4,743,386.680
2018-05-05 17.850 18.620 17.380 17.400 6,153,664.340
2018-05-06 17.400 17.300 16.500 16.970 3,446,682.520
2018-05-07 16.970 17.250 15.760 16.670 5,133,544.170
2018-05-08 16.670 16.710 15.730 15.990 3,441,695.280
2018-05-09 15.990 16.790 15.910 16.120 5,559,813.470
2018-05-10 16.120 15.580 15.140 15.300 3,472,069.390
2018-05-11 15.300 14.330 13.240 13.330 5,213,570.950
2018-05-12 13.330 14.100 13.390 13.700 3,294,460.920
2018-05-13 13.710 14.730 14.190 14.240 3,531,515.440
2018-05-14 14.240 14.400 13.840 14.180 3,656,548.100
2018-05-15 14.180 13.920 13.430 13.520 2,530,802.040
2018-05-16 13.520 13.600 12.980 13.160 2,895,488.860
2018-05-17 13.160 12.730 12.160 12.290 2,805,625.850
2018-05-18 12.290 13.030 12.480 12.540 3,631,708.150
2018-05-19 12.540 12.770 12.410 12.520 2,364,944.240
2018-05-20 12.500 13.170 12.570 13.040 7,123,182.020
2018-05-21 13.040 12.800 12.300 12.510 2,455,267.640
2018-05-22 12.510 11.930 11.390 11.450 2,925,241.760
2018-05-23 11.450 10.990 10.090 10.570 7,246,857.220
2018-05-24 10.570 11.470 10.840 11.200 6,710,960.140
2018-05-25 11.200 11.120 10.460 10.690 2,151,718.260
2018-05-26 10.690 10.840 10.470 10.750 1,770,933.290
2018-05-27 10.750 10.600 10.250 10.400 5,248,660.770
2018-05-28 10.400 9.867 9.329 9.606 3,139,927.820
2018-05-29 9.606 10.870 10.360 10.560 2,109,716.930
2018-05-30 10.560 10.630 10.150 10.290 2,817,468.680
2018-05-31 10.290 10.850 10.520 10.560 3,020,095.800
2018-06-01 10.560 10.820 10.460 10.780 5,686,638.220
2018-06-02 10.780 11.870 10.930 11.540 7,257,665.140
2018-06-03 11.540 12.720 11.720 11.770 5,695,725.810
2018-06-04 11.770 11.520 10.940 11.080 4,814,034.740
2018-06-05 11.080 11.530 11.090 11.290 2,852,883.420
2018-06-06 11.290 11.320 10.900 11.060 3,822,901.720
2018-06-07 11.060 11.850 10.990 11.440 2,359,676.750
2018-06-08 11.440 11.370 10.980 11.100 1,706,788.280
2018-06-09 11.100 11.030 10.700 10.730 1,381,032.010
2018-06-10 10.730 9.870 9.235 9.472 4,194,022.300
2018-06-11 9.471 9.991 9.327 9.954 1,705,883.670
2018-06-12 9.954 9.406 8.832 9.020 1,976,910.060
2018-06-13 9.030 9.335 8.626 8.797 3,492,505.940
2018-06-14 8.816 10.080 9.451 9.466 2,762,773.080
2018-06-15 9.466 9.209 8.819 8.902 1,620,837.970
2018-06-16 8.897 9.422 9.010 9.134 1,457,955.560
2018-06-17 9.134 9.244 8.971 9.026 1,476,917.610
2018-06-18 9.028 9.602 9.348 9.426 1,595,825.850
2018-06-19 9.426 9.816 9.181 9.229 2,079,578.410
2018-06-20 9.229 9.345 9.034 9.120 1,836,175.560
2018-06-21 9.120 8.996 8.791 8.891 1,890,281.990
2018-06-22 8.896 8.393 7.769 8.203 2,029,819.390
2018-06-23 8.203 8.578 8.028 8.227 1,341,046.660
2018-06-24 8.227 8.012 7.457 7.789 2,751,373.820
2018-06-25 7.789 7.961 7.690 7.846 1,371,311.170
2018-06-26 7.846 7.419 7.131 7.221 1,637,138.120
2018-06-27 7.226 7.483 7.223 7.240 2,515,793.350
2018-06-28 7.240 7.064 6.740 6.740 2,556,542.120
2018-06-29 6.744 7.234 6.912 7.199 2,903,059.530
2018-06-30 7.199 7.685 7.359 7.590 2,547,709.870
2018-07-01 7.595 8.176 7.548 7.977 5,148,041.110
2018-07-02 7.982 8.812 8.264 8.383 5,073,988.640
2018-07-03 8.383 8.454 7.876 7.918 5,622,849.640
2018-07-04 7.915 8.330 7.858 8.120 4,496,056.590
2018-07-05 8.120 8.238 8.000 8.112 4,622,373.840
2018-07-06 8.107 8.200 7.918 8.073 4,295,972.600
2018-07-07 8.073 8.351 7.899 8.064 5,145,461.640
2018-07-08 8.065 8.163 7.764 7.803 4,553,856.080
2018-07-09 7.803 7.657 6.992 7.218 5,475,057.700
2018-07-10 7.218 7.057 6.547 6.828 4,155,711.100
2018-07-11 6.828 7.121 6.826 6.862 3,776,694.320
2018-07-12 6.862 6.873 6.602 6.731 3,778,471.620
2018-07-13 6.731 7.175 6.673 6.712 4,411,220.700
2018-07-14 6.716 6.866 6.667 6.684 3,393,781.550
2018-07-15 6.684 6.947 6.834 6.839 3,047,070.420
2018-07-16 6.839 7.483 7.153 7.454 6,534,205.920
2018-07-17 7.455 7.955 7.631 7.885 5,046,514.650
2018-07-18 7.885 8.273 7.530 7.889 6,626,831.160
2018-07-19 7.894 7.925 7.480 7.541 11,712,234.550
2018-07-20 7.541 7.307 6.733 6.737 4,135,846.930
2018-07-21 6.737 7.077 6.860 6.994 3,072,051.690
2018-07-22 6.994 7.245 6.819 7.162 3,873,902.450
2018-07-23 7.162 7.068 6.749 6.812 4,131,958.720
2018-07-24 6.812 7.283 7.082 7.168 9,792,466.650
2018-07-25 7.166 7.206 6.961 7.130 7,486,141.930
2018-07-26 7.131 7.097 6.792 6.806 5,099,966.660
2018-07-27 6.806 7.059 6.900 7.017 4,480,604.520
2018-07-28 7.017 7.028 6.874 6.930 7,160,332.200
2018-07-29 6.930 6.937 6.797 6.816 12,290,113.020
2018-07-30 6.816 6.798 6.638 6.702 12,106,890.160
2018-07-31 6.702 6.406 6.009 6.117 9,025,057.770
2018-08-01 6.117 6.042 5.794 5.916 16,900,086.220
2018-08-02 5.916 5.842 5.485 5.509 11,379,668.600
2018-08-03 5.509 5.613 5.354 5.454 8,104,756.080
2018-08-04 5.454 5.530 5.278 5.355 7,883,607.220
2018-08-05 5.355 5.470 5.368 5.441 7,817,504.420
2018-08-06 5.441 5.443 5.196 5.208 7,445,539.760
2018-08-07 5.208 4.966 4.754 4.796 7,542,995.330
2018-08-08 4.796 5.063 4.278 4.448 10,126,611.790
2018-08-09 4.448 5.046 4.409 4.798 17,233,298.790
2018-08-10 4.798 4.433 4.178 4.327 10,572,327.810
2018-08-11 4.327 4.462 4.109 4.109 9,506,959.810
2018-08-12 4.108 4.188 3.958 4.044 18,468,815.240
2018-08-13 4.044 3.780 3.354 3.610 10,692,288.930
2018-08-14 3.610 3.724 3.407 3.574 11,335,269.770
2018-08-15 3.574 3.738 3.462 3.566 18,893,866.390
2018-08-16 3.566 3.748 3.505 3.683 11,672,926.280
2018-08-17 3.683 4.633 4.065 4.430 14,540,588.030
2018-08-18 4.430 4.246 3.836 4.078 18,746,395.460
2018-08-19 4.078 4.404 4.075 4.159 15,490,492.540
2018-08-20 4.159 3.818 3.623 3.651 10,457,250.390
2018-08-21 3.650 3.902 3.680 3.835 10,614,042.330
2018-08-22 3.835 3.737 3.509 3.509 14,496,952.840
2018-08-23 3.509 3.707 3.544 3.671 10,585,693.730
2018-08-24 3.671 3.863 3.700 3.807 12,073,792.950
2018-08-25 3.807 3.841 3.661 3.830 2,867,942.640
2018-08-26 3.830 3.832 3.706 3.818 3,475,731.040
2018-08-27 3.818 4.389 3.969 4.179 4,473,794.270
2018-08-28 4.179 4.578 4.283 4.460 8,517,556.090
2018-08-29 4.457 4.567 4.209 4.376 20,288,499.650
2018-08-30 4.376 4.328 4.078 4.222 20,512,977.870
2018-08-31 4.225 4.312 4.152 4.225 20,802,252.460
2018-09-01 4.225 4.563 4.380 4.525 19,551,247.050
2018-09-02 4.525 4.529 4.242 4.357 13,159,840.840
2018-09-03 4.354 4.496 4.228 4.375 20,146,088.770
2018-09-04 4.363 5.017 4.307 4.792 26,691,884.890
2018-09-05 4.792 3.995 3.696 3.757 24,169,604.460
2018-09-06 3.757 3.994 3.695 3.957 42,793,300.700
2018-09-07 3.958 3.731 3.558 3.666 34,412,628.980
2018-09-08 3.666 3.447 3.300 3.388 23,738,645.460
2018-09-09 3.388 3.563 3.361 3.402 26,046,382.600
2018-09-10 3.402 3.578 3.351 3.476 31,116,871.660
2018-09-11 3.475 3.323 3.111 3.196 32,201,089.010
2018-09-12 3.196 3.375 3.113 3.267 30,592,574.910
2018-09-13 3.267 3.773 3.410 3.425 38,720,915.780
2018-09-14 3.425 3.499 3.246 3.392 41,165,948.780
2018-09-15 3.392 3.644 3.469 3.486 29,246,793.260
2018-09-16 3.486 3.502 3.357 3.403 26,278,222.480
2018-09-17 3.403 3.103 2.935 3.070 27,814,730.220
2018-09-18 3.070 3.320 3.130 3.143 17,334,578.820
2018-09-19 3.143 3.210 3.113 3.130 4,722,316.170
2018-09-20 3.130 3.473 3.329 3.338 4,219,895.560
2018-09-21 3.338 3.975 3.626 3.693 12,918,325.540
2018-09-22 3.693 3.715 3.501 3.576 25,862,880.170
2018-09-23 3.576 3.815 3.548 3.634 20,865,673.800
2018-09-24 3.634 3.594 3.284 3.403 24,714,085.460
2018-09-25 3.403 3.457 3.224 3.384 40,253,253.080
2018-09-26 3.384 3.406 3.307 3.340 38,190,997.740
2018-09-27 3.340 3.702 3.535 3.665 39,521,372.730
2018-09-28 3.652 3.560 3.439 3.507 29,012,961.890
2018-09-29 3.507 3.736 3.523 3.669 3,384,074.270
2018-09-30 3.669 3.768 3.643 3.717 19,146,732.630
2018-10-01 3.717 3.717 3.590 3.616 8,874,544.970
2018-10-02 3.616 3.604 3.510 3.539 7,106,748.750
2018-10-03 3.539 3.509 3.405 3.427 14,558,426.570
2018-10-04 3.427 3.486 3.422 3.462 8,694,959.890
2018-10-05 3.462 3.587 3.482 3.507 12,635,784.200
2018-10-06 3.507 3.495 3.421 3.432 9,612,305.930
2018-10-07 3.434 3.498 3.439 3.468 8,209,555.720
2018-10-08 3.468 3.578 3.493 3.504 6,929,960.980
2018-10-09 3.504 3.510 3.449 3.503 5,762,320.000
2018-10-10 3.503 3.564 3.467 3.485 5,774,481.480
2018-10-11 3.485 3.056 2.916 2.975 4,923,402.140
2018-10-12 2.975 3.079 2.975 3.004 5,166,277.310
2018-10-13 3.004 3.109 3.038 3.056 4,489,001.120
2018-10-14 3.058 3.022 2.966 2.999 5,209,508.770
2018-10-15 2.999 3.265 3.054 3.198 8,246,162.290
2018-10-16 3.198 3.223 3.139 3.155 4,659,890.670
2018-10-17 3.155 3.288 3.112 3.247 4,867,535.390
2018-10-18 3.247 4.007 3.163 3.209 6,041,267.600
2018-10-19 3.209 3.313 3.183 3.280 4,766,429.810
2018-10-20 3.280 3.410 3.281 3.320 4,561,274.530
2018-10-21 3.320 3.366 3.305 3.330 4,740,293.330
2018-10-22 3.328 3.520 3.288 3.437 5,750,189.920
2018-10-23 3.437 3.489 3.349 3.359 7,836,771.310
2018-10-24 3.359 3.502 3.330 3.417 7,902,207.850
2018-10-25 3.417 3.544 3.288 3.296 9,732,576.590
2018-10-26 3.294 3.350 3.276 3.319 9,973,643.130
2018-10-27 3.319 3.316 3.166 3.194 7,384,727.020
2018-10-28 3.194 3.241 3.192 3.225 7,323,163.720
2018-10-29 3.225 3.135 3.035 3.101 9,402,569.020
2018-10-30 3.101 3.180 3.090 3.168 8,909,616.960
2018-10-31 3.169 3.286 3.130 3.270 6,185,560.350
2018-11-01 3.270 3.307 3.221 3.253 5,026,726.390
2018-11-02 3.253 3.301 3.232 3.248 5,778,793.370
2018-11-03 3.248 3.247 3.184 3.192 5,090,681.500
2018-11-04 3.190 3.429 3.279 3.336 4,844,715.870
2018-11-05 3.337 3.445 3.280 3.380 5,753,324.190
2018-11-06 3.382 3.621 3.471 3.482 5,926,090.590
2018-11-07 3.480 3.494 3.401 3.422 10,601,192.430
2018-11-08 3.423 3.381 3.286 3.315 12,319,438.330
2018-11-09 3.315 3.331 3.258 3.327 7,028,066.350
2018-11-10 3.327 3.380 3.295 3.308 5,278,901.670
2018-11-11 3.308 3.332 3.175 3.197 5,339,177.060
2018-11-12 3.197 3.301 3.160 3.268 5,695,008.500
2018-11-13 3.268 3.210 3.150 3.162 4,968,535.180
2018-11-14 3.163 2.922 2.688 2.790 7,048,066.860
2018-11-15 2.790 2.799 2.696 2.774 7,779,511.120
2018-11-16 2.774 2.810 2.658 2.714 7,076,542.300
2018-11-17 2.714 2.723 2.657 2.685 8,566,413.720
2018-11-18 2.685 2.832 2.730 2.773 7,457,902.940
2018-11-19 2.773 2.329 2.177 2.238 6,044,507.130
2018-11-20 2.238 1.981 1.709 1.900 5,164,882.440
2018-11-21 1.900 2.038 1.926 2.008 6,562,907.020
2018-11-22 2.008 1.861 1.790 1.804 4,966,073.880
2018-11-23 1.805 1.801 1.648 1.705 5,530,206.000
2018-11-24 1.705 1.585 1.479 1.496 4,825,918.630
2018-11-25 1.496 1.567 1.471 1.540 4,233,977.440
2018-11-26 1.539 1.450 1.385 1.416 3,776,209.880
2018-11-27 1.417 1.464 1.386 1.398 3,859,820.430
2018-11-28 1.399 1.652 1.546 1.605 3,881,785.860
2018-11-29 1.605 1.699 1.527 1.647 3,667,547.030
2018-11-30 1.647 1.595 1.439 1.507 3,429,685.390
2018-12-01 1.507 1.641 1.569 1.633 4,531,736.110
2018-12-02 1.633 1.636 1.574 1.599 4,473,650.940
2018-12-03 1.599 1.502 1.431 1.458 3,968,301.050
2018-12-04 1.458 1.553 1.452 1.480 2,644,263.710
2018-12-05 1.480 1.407 1.348 1.358 4,186,708.090
2018-12-06 1.358 1.272 1.200 1.229 5,041,269.520
2018-12-07 1.229 1.341 1.231 1.316 4,159,914.220
2018-12-08 1.316 1.357 1.254 1.321 3,952,455.420
2018-12-09 1.321 1.385 1.306 1.366 3,377,081.070
2018-12-10 1.366 1.356 1.279 1.312 4,321,270.190
2018-12-11 1.312 1.293 1.252 1.275 4,584,385.670
2018-12-12 1.275 1.322 1.246 1.255 4,744,955.880
2018-12-13 1.255 1.251 1.175 1.187 5,285,961.460
2018-12-14 1.187 1.172 1.087 1.107 4,978,465.510
2018-12-15 1.107 1.130 1.095 1.112 3,099,757.080
2018-12-16 1.112 1.188 1.109 1.148 4,988,517.720
2018-12-17 1.148 1.413 1.237 1.272 5,244,124.900
2018-12-18 1.272 1.396 1.333 1.352 6,065,189.530
2018-12-19 1.352 1.375 1.291 1.357 5,997,798.940
2018-12-20 1.357 1.771 1.556 1.646 6,534,158.720
2018-12-21 1.646 1.600 1.462 1.492 3,081,708.980
2018-12-22 1.492 1.631 1.572 1.580 4,038,818.800
2018-12-23 1.580 1.784 1.634 1.667 6,320,821.790
2018-12-24 1.667 1.788 1.571 1.613 6,465,403.880
2018-12-25 1.613 1.535 1.451 1.483 6,061,301.760
2018-12-26 1.483 1.545 1.460 1.497 4,690,580.580
2018-12-27 1.497 1.368 1.292 1.322 3,517,888.650
2018-12-28 1.322 1.594 1.471 1.487 2,459,545.670
2018-12-29 1.487 1.494 1.400 1.458 4,422,769.340
2018-12-30 1.458 1.529 1.427 1.433 3,595,687.000
2018-12-31 1.433 1.431 1.346 1.355 5,454,031.900
2019-01-01 1.355 1.461 1.392 1.444 5,050,483.180
2019-01-02 1.444 1.638 1.512 1.533 5,326,214.770
2019-01-03 1.533 1.485 1.441 1.468 3,798,447.860
2019-01-04 1.468 1.546 1.480 1.485 6,784,810.010
2019-01-05 1.485 1.545 1.457 1.511 5,439,152.250
2019-01-06 1.511 1.602 1.520 1.592 6,060,771.610
2019-01-07 1.592 1.529 1.487 1.498 3,022,934.320
2019-01-08 1.498 1.528 1.481 1.509 2,934,635.510
2019-01-09 1.509 1.534 1.492 1.531 2,721,963.840
2019-01-10 1.531 1.400 1.262 1.286 3,346,576.690
2019-01-11 1.286 1.326 1.256 1.305 2,901,170.160
2019-01-12 1.305 1.312 1.270 1.302 2,256,318.240
2019-01-13 1.302 1.230 1.191 1.201 2,628,353.320
2019-01-14 1.201 1.343 1.278 1.296 3,107,174.710
2019-01-15 1.296 1.257 1.194 1.236 2,900,096.070
2019-01-16 1.236 1.285 1.232 1.272 2,527,174.150
2019-01-17 1.272 1.315 1.272 1.305 3,314,308.470
2019-01-18 1.305 1.285 1.244 1.278 4,228,656.560
2019-01-19 1.278 1.352 1.300 1.312 5,127,824.080
2019-01-20 1.312 1.307 1.228 1.255 5,994,890.380
2019-01-21 1.255 1.278 1.233 1.272 4,648,130.100
2019-01-22 1.272 1.325 1.286 1.303 4,825,161.410
2019-01-23 1.303 1.294 1.266 1.279 4,902,209.790
2019-01-24 1.279 1.286 1.261 1.268 4,965,953.650
2019-01-25 1.268 1.252 1.216 1.246 4,056,944.020
2019-01-26 1.246 1.290 1.238 1.241 6,299,082.820
2019-01-27 1.241 1.213 1.119 1.168 6,680,042.900
2019-01-28 1.168 1.136 1.073 1.118 3,764,027.550
2019-01-29 1.118 1.117 1.037 1.102 4,887,782.830
2019-01-30 1.102 1.167 1.130 1.139 6,051,994.360
2019-01-31 1.139 1.129 1.079 1.091 1,422,007.470
2019-02-01 1.091 1.106 1.068 1.085 1,999,749.860
2019-02-02 1.085 1.130 1.107 1.107 3,087,291.750
2019-02-03 1.107 1.117 1.066 1.099 4,691,388.750
2019-02-04 1.099 1.121 1.090 1.098 5,669,189.760
2019-02-05 1.098 1.100 1.073 1.077 5,747,413.050
2019-02-06 1.077 1.077 1.009 1.019 2,696,768.740
2019-02-07 1.019 1.049 1.006 1.033 5,342,909.000
2019-02-08 1.033 1.206 1.106 1.148 5,021,415.110
2019-02-09 1.148 1.170 1.129 1.155 3,453,717.050
2019-02-10 1.155 1.278 1.193 1.197 5,559,583.760
2019-02-11 1.197 1.181 1.143 1.153 4,001,327.330
2019-02-12 1.153 1.179 1.145 1.159 1,416,724.980
2019-02-13 1.159 1.169 1.131 1.141 1,438,940.200
2019-02-14 1.141 1.128 1.102 1.123 1,580,202.450
2019-02-15 1.123 1.151 1.127 1.139 2,580,407.170
2019-02-16 1.139 1.258 1.147 1.216 4,195,555.110
2019-02-17 1.216 1.359 1.223 1.228 4,003,802.870
2019-02-18 1.228 1.360 1.273 1.315 4,566,125.190
2019-02-19 1.315 1.300 1.264 1.293 4,149,634.790
2019-02-20 1.293 1.374 1.325 1.327 4,008,213.370
2019-02-21 1.327 1.331 1.254 1.327 3,568,769.360
2019-02-22 1.327 1.357 1.298 1.303 3,232,374.000
2019-02-23 1.303 1.424 1.328 1.344 3,653,551.280
2019-02-24 1.344 1.327 1.124 1.315 4,245,048.170
2019-02-25 1.315 1.399 1.300 1.323 3,753,069.900
2019-02-26 1.323 1.392 1.288 1.339 3,873,492.590
2019-02-27 1.339 1.359 1.293 1.328 3,985,890.410
2019-02-28 1.328 1.334 1.291 1.307 3,459,369.260
2019-03-01 1.307 1.343 1.298 1.332 3,219,564.030
2019-03-02 1.332 1.317 1.266 1.283 1,710,025.410
2019-03-03 1.283 1.271 1.234 1.237 1,741,063.260
2019-03-04 1.237 1.213 1.158 1.178 1,454,781.540
2019-03-05 1.178 1.299 1.237 1.251 1,772,676.010
2019-03-06 1.251 1.276 1.231 1.248 2,295,720.290
2019-03-07 1.248 1.262 1.231 1.250 5,403,300.880
2019-03-08 1.250 1.291 1.208 1.259 5,917,584.510
2019-03-09 1.259 1.382 1.284 1.368 5,976,620.210
2019-03-10 1.368 1.429 1.345 1.384 6,328,745.620
2019-03-11 1.384 1.371 1.329 1.345 5,486,728.440
2019-03-12 1.345 1.487 1.308 1.457 6,324,364.700
2019-03-13 1.457 1.464 1.409 1.432 5,160,880.820
2019-03-14 1.432 1.650 1.402 1.510 6,442,644.130
2019-03-15 1.510 1.652 1.519 1.525 6,476,474.900
2019-03-16 1.525 1.584 1.505 1.532 5,323,357.520
2019-03-17 1.532 1.534 1.490 1.513 5,062,492.840
2019-03-18 1.513 1.515 1.460 1.492 5,749,544.990
2019-03-19 1.492 1.510 1.478 1.496 5,520,941.010
2019-03-20 1.496 1.570 1.484 1.562 6,630,913.290
2019-03-21 1.562 1.602 1.493 1.549 6,756,734.750
2019-03-22 1.549 1.685 1.554 1.664 6,780,023.060
2019-03-23 1.664 1.791 1.658 1.789 7,409,416.390
2019-03-24 1.789 1.835 1.714 1.727 6,594,055.660
2019-03-25 1.727 1.700 1.614 1.657 6,366,369.060
2019-03-26 1.657 1.667 1.583 1.630 7,683,205.750
2019-03-27 1.630 1.826 1.693 1.798 7,728,160.670
2019-03-28 1.798 1.774 1.724 1.753 5,908,921.950
2019-03-29 1.753 2.103 1.827 2.004 10,223,458.520
2019-03-30 2.004 2.015 1.858 1.896 7,827,976.620
2019-03-31 1.896 1.914 1.853 1.857 6,741,432.880
2019-04-01 1.857 1.902 1.794 1.836 6,503,907.260
2019-04-02 1.836 2.192 2.072 2.096 8,124,518.950
2019-04-03 2.096 2.107 1.963 2.007 8,092,240.300
2019-04-04 2.007 2.213 1.949 2.136 8,200,968.720
2019-04-05 2.136 2.494 2.246 2.473 10,679,872.330
2019-04-06 2.473 2.474 2.296 2.341 8,265,637.540
2019-04-07 2.341 2.483 2.347 2.353 8,581,484.010
2019-04-08 2.353 2.457 2.281 2.352 9,676,219.590
2019-04-09 2.352 2.297 2.214 2.258 8,877,936.680
2019-04-10 2.258 2.297 2.214 2.235 8,529,399.840
2019-04-11 2.235 2.085 1.938 2.008 8,519,512.200
2019-04-12 2.008 2.021 1.909 1.980 8,772,103.140
2019-04-13 1.980 1.994 1.925 1.928 8,233,673.270
2019-04-14 1.928 2.001 1.904 1.984 8,586,108.270
2019-04-15 1.984 1.927 1.808 1.848 8,545,152.960
2019-04-16 1.848 1.953 1.894 1.928 6,954,848.660
2019-04-17 1.928 1.966 1.897 1.951 8,737,259.970
2019-04-18 1.951 2.043 1.959 1.990 8,401,993.610
2019-04-19 1.990 1.999 1.950 1.976 6,674,950.700
2019-04-20 1.976 1.988 1.941 1.966 7,232,365.350
2019-04-21 1.966 1.929 1.815 1.865 6,745,973.710
2019-04-22 1.865 1.891 1.841 1.877 6,618,745.180
2019-04-23 1.877 1.864 1.756 1.758 6,556,618.240
2019-04-24 1.758 1.715 1.612 1.677 6,909,782.840
2019-04-25 1.677 1.573 1.403 1.495 5,336,523.790
2019-04-26 1.495 1.535 1.481 1.507 4,984,702.720
2019-04-27 1.507 1.595 1.498 1.562 5,690,177.000
2019-04-28 1.568 1.587 1.514 1.529 5,020,577.950
2019-04-29 1.529 1.553 1.485 1.489 5,528,946.550
2019-04-30 1.489 1.602 1.550 1.594 4,835,223.290
2019-05-01 1.594 1.616 1.560 1.609 5,564,219.490
2019-05-02 1.609 1.700 1.582 1.671 6,391,621.800
2019-05-03 1.671 1.753 1.663 1.699 6,163,561.620
2019-05-04 1.699 1.715 1.579 1.602 5,402,081.960
2019-05-05 1.602 1.614 1.575 1.578 4,495,454.290
2019-05-06 1.578 1.692 1.575 1.604 4,710,813.180
2019-05-07 1.604 1.614 1.518 1.590 4,236,767.770
2019-05-08 1.590 1.693 1.597 1.660 4,583,083.330
2019-05-09 1.660 1.662 1.583 1.590 4,008,364.610
2019-05-10 1.590 1.615 1.553 1.587 3,626,937.200
2019-05-11 1.587 1.776 1.705 1.755 3,424,347.440
2019-05-12 1.755 1.773 1.612 1.650 4,987,243.290
2019-05-13 1.650 1.793 1.690 1.718 3,917,291.480
2019-05-14 1.718 1.952 1.835 1.866 5,172,437.040
2019-05-15 1.866 2.285 2.091 2.197 5,818,833.020
2019-05-16 2.197 2.367 2.113 2.158 6,269,867.030
2019-05-17 2.158 2.021 1.931 1.997 4,675,441.260
2019-05-18 1.997 1.926 1.861 1.881 3,433,778.030
2019-05-19 1.881 2.116 2.033 2.102 4,355,669.790
2019-05-20 2.102 2.164 1.952 2.037 4,849,722.680
2019-05-21 2.037 2.152 2.027 2.115 5,411,448.480
2019-05-22 2.115 2.036 1.920 1.924 7,415,146.270
2019-05-23 1.924 1.985 1.909 1.921 5,155,321.580
2019-05-24 1.921 2.031 1.950 1.973 4,693,015.150
2019-05-25 1.973 2.005 1.951 1.975 4,175,778.350
2019-05-26 1.975 2.155 2.069 2.098 4,557,518.990
2019-05-27 2.098 2.246 2.097 2.207 5,506,819.440
2019-05-28 2.207 2.300 2.191 2.264 5,051,046.080
2019-05-29 2.264 2.330 2.182 2.295 2,892,696.490
2019-05-30 2.295 2.218 2.080 2.169 2,288,169.980
2019-05-31 2.169 2.302 2.224 2.257 1,750,527.870
2019-06-01 2.257 2.286 2.208 2.224 2,172,851.560
2019-06-02 2.224 2.361 2.262 2.352 2,256,466.820
2019-06-03 2.352 2.182 2.082 2.084 1,922,097.830
2019-06-04 2.084 2.028 1.952 1.963 1,640,896.060
2019-06-05 1.963 2.036 1.958 1.975 1,487,305.800
2019-06-06 1.975 2.039 1.980 2.004 1,530,218.270
2019-06-07 2.004 2.075 1.989 2.023 2,018,343.920
2019-06-08 2.023 2.006 1.977 2.001 1,478,714.030
2019-06-09 2.001 1.919 1.852 1.889 1,517,526.580
2019-06-10 1.889 2.109 1.992 2.036 3,217,245.080
2019-06-11 2.036 2.017 1.947 1.979 4,164,805.900
2019-06-12 1.979 2.128 2.066 2.069 4,939,834.760
2019-06-13 2.069 2.119 1.994 2.102 5,747,110.490
2019-06-14 2.102 2.263 2.054 2.117 5,883,444.100
2019-06-15 2.117 2.206 2.090 2.103 5,017,446.650
2019-06-16 2.103 2.165 2.059 2.121 4,658,891.540
2019-06-17 2.121 2.181 2.109 2.122 4,255,297.120
2019-06-18 2.122 2.054 2.006 2.043 3,351,873.790
2019-06-19 2.043 2.137 2.066 2.096 3,902,787.150
2019-06-20 2.096 2.121 2.021 2.025 3,642,838.580
2019-06-21 2.025 2.210 2.063 2.073 3,012,181.090
2019-06-22 2.073 2.327 2.105 2.255 2,820,461.090
2019-06-23 2.255 2.296 2.174 2.247 2,133,495.130
2019-06-24 2.247 2.476 2.250 2.359 3,365,151.620
2019-06-25 2.359 2.702 2.327 2.686 4,456,516.730
2019-06-26 2.686 3.141 2.572 2.760 7,043,944.380
2019-06-27 2.760 2.522 2.288 2.386 3,322,459.760
2019-06-28 2.386 2.785 2.437 2.669 4,021,519.620
2019-06-29 2.669 2.926 2.730 2.813 5,199,384.470
2019-06-30 2.813 2.575 2.455 2.469 3,400,148.070
2019-07-01 2.469 2.551 2.371 2.429 3,509,198.330
2019-07-02 2.429 2.440 2.353 2.383 2,964,381.060
2019-07-03 2.383 2.492 2.434 2.484 2,751,474.660
2019-07-04 2.484 2.362 2.293 2.302 3,292,566.070
2019-07-05 2.302 2.350 2.266 2.299 2,989,287.690
2019-07-06 2.299 2.386 2.285 2.372 3,603,362.180
2019-07-07 2.372 2.531 2.374 2.401 3,473,958.400
2019-07-08 2.401 2.742 2.433 2.581 4,050,712.150
2019-07-09 2.581 2.536 2.414 2.431 2,306,307.840
2019-07-10 2.431 2.305 2.137 2.231 2,097,784.070
2019-07-11 2.231 2.094 1.882 1.925 2,399,218.610
2019-07-12 1.925 2.029 1.935 1.997 1,505,987.190
2019-07-13 1.997 1.954 1.829 1.858 1,145,422.650
2019-07-14 1.858 1.609 1.495 1.561 1,472,608.950
2019-07-15 1.561 1.593 1.516 1.575 1,316,954.690
2019-07-16 1.575 1.376 1.324 1.343 990,761.710
2019-07-17 1.343 1.458 1.397 1.412 1,506,273.060
2019-07-18 1.412 1.558 1.503 1.530 4,257,785.480
2019-07-19 1.530 1.539 1.485 1.535 4,387,571.850
2019-07-20 1.535 1.813 1.572 1.713 4,766,976.110
2019-07-21 1.713 1.747 1.674 1.722 4,116,037.480
2019-07-22 1.722 1.668 1.626 1.648 3,387,281.810
2019-07-23 1.648 1.627 1.544 1.555 3,540,565.090
2019-07-24 1.555 1.714 1.586 1.708 5,067,413.940
2019-07-25 1.708 1.731 1.670 1.691 4,300,992.800
2019-07-26 1.691 1.708 1.679 1.686 3,789,682.020
2019-07-27 1.686 1.628 1.553 1.583 4,228,711.080
2019-07-28 1.583 1.619 1.524 1.535 3,770,410.630
2019-07-29 1.535 1.559 1.511 1.526 4,169,841.970
2019-07-30 1.526 1.539 1.511 1.537 3,814,643.660
2019-07-31 1.537 1.610 1.577 1.589 4,549,274.300
2019-08-01 1.589 1.604 1.525 1.547 4,366,592.060
2019-08-02 1.547 1.550 1.515 1.533 4,015,855.520
2019-08-03 1.533 1.568 1.520 1.534 3,913,325.330
2019-08-04 1.534 1.559 1.515 1.528 4,634,937.930
2019-08-05 1.528 1.604 1.542 1.546 4,968,141.160
2019-08-06 1.546 1.510 1.460 1.469 4,417,983.830
2019-08-07 1.469 1.492 1.424 1.442 4,726,079.790
2019-08-08 1.442 1.459 1.362 1.428 4,945,872.250
2019-08-09 1.428 1.377 1.292 1.322 2,915,314.100
2019-08-10 1.322 1.325 1.289 1.317 7,376,545.240
2019-08-11 1.317 1.462 1.375 1.424 7,596,477.580
2019-08-12 1.424 1.403 1.366 1.375 2,832,563.090
2019-08-13 1.375 1.369 1.331 1.350 2,012,509.540
2019-08-14 1.350 1.209 1.049 1.156 4,206,972.170
2019-08-15 1.156 1.197 1.155 1.168 5,287,041.180
2019-08-16 1.168 1.167 1.139 1.162 4,510,707.220
2019-08-17 1.162 1.213 1.153 1.212 2,784,064.120
2019-08-18 1.212 1.294 1.221 1.255 3,693,729.810
2019-08-19 1.255 1.306 1.222 1.237 3,888,716.710
2019-08-20 1.237 1.227 1.201 1.222 3,424,894.170
2019-08-21 1.222 1.195 1.144 1.184 3,661,061.010
2019-08-22 1.184 1.235 1.194 1.235 3,989,902.140
2019-08-23 1.235 1.311 1.236 1.237 3,194,200.650
2019-08-24 1.237 1.272 1.215 1.266 3,396,211.570
2019-08-25 1.266 1.271 1.230 1.234 3,310,053.290
2019-08-26 1.234 1.258 1.206 1.226 3,780,977.360
2019-08-27 1.226 1.225 1.173 1.175 2,875,805.810
2019-08-28 1.175 1.122 1.077 1.096 3,141,412.900
2019-08-29 1.096 1.071 1.045 1.061 4,167,238.390
2019-08-30 1.061 1.081 1.055 1.077 2,646,229.580
2019-08-31 1.077 1.102 1.068 1.092 2,486,437.670
2019-09-01 1.092 1.101 1.079 1.090 2,338,105.680
2019-09-02 1.090 1.139 1.087 1.096 2,432,407.450
2019-09-03 1.096 1.110 1.070 1.087 2,630,254.640
2019-09-04 1.087 1.071 1.041 1.070 2,636,887.560
2019-09-05 1.070 1.084 1.037 1.045 2,181,097.550
2019-09-06 1.045 1.037 1.005 1.020 2,526,663.050
2019-09-07 1.020 1.073 1.050 1.058 3,337,261.250
2019-09-08 1.058 1.087 1.066 1.079 4,116,852.080
2019-09-09 1.079 1.080 1.052 1.065 3,966,905.240
2019-09-10 1.065 1.080 1.049 1.066 3,589,239.050
2019-09-11 1.066 1.062 1.040 1.044 3,432,197.310
2019-09-12 1.044 1.064 1.047 1.055 2,723,550.140
2019-09-13 1.055 1.059 1.027 1.043 3,018,185.930
2019-09-14 1.043 1.090 1.049 1.051 2,982,152.910
2019-09-15 1.051 1.068 1.043 1.048 3,014,919.590
2019-09-16 1.048 1.095 1.045 1.058 3,729,534.530
2019-09-17 1.058 1.132 1.083 1.104 4,633,358.420
2019-09-18 1.104 1.188 1.107 1.178 5,648,856.780
2019-09-19 1.178 1.244 1.127 1.142 5,310,960.210
2019-09-20 1.142 1.141 1.121 1.133 4,373,325.680
2019-09-21 1.133 1.131 1.104 1.116 4,167,482.490
2019-09-22 1.116 1.105 1.067 1.072 4,011,121.520
2019-09-23 1.072 1.031 1.003 1.012 3,550,784.380
2019-09-24 1.012 0.876 0.750 0.790 4,008,974.360
2019-09-25 0.790 0.826 0.783 0.817 4,418,628.380
2019-09-26 0.817 0.816 0.790 0.799 3,398,814.380
2019-09-27 0.799 0.868 0.811 0.820 3,637,036.570
2019-09-28 0.820 0.825 0.807 0.818 3,234,456.690
2019-09-29 0.818 0.806 0.782 0.794 3,256,252.760
2019-09-30 0.794 0.855 0.822 0.824 3,718,460.850
2019-10-01 0.824 0.824 0.798 0.810 3,710,472.000
2019-10-02 0.810 0.853 0.826 0.834 3,210,837.940
2019-10-03 0.834 0.827 0.803 0.817 2,932,545.540
2019-10-04 0.817 0.842 0.811 0.839 3,111,444.040
2019-10-05 0.839 0.850 0.833 0.841 1,327,842.280
2019-10-06 0.841 0.875 0.809 0.872 612,015.580
2019-10-07 0.872 0.947 0.896 0.905 3,766,748.310
2019-10-08 0.905 0.911 0.883 0.908 3,493,759.100
2019-10-09 0.908 0.977 0.915 0.922 4,378,727.990
2019-10-10 0.922 0.914 0.886 0.893 4,143,824.290
2019-10-11 0.893 0.846 0.819 0.836 4,044,541.340
2019-10-12 0.836 0.838 0.819 0.833 3,455,817.690
2019-10-13 0.833 0.841 0.823 0.827 3,028,656.590
2019-10-14 0.827 0.853 0.826 0.827 2,708,723.260
2019-10-15 0.827 0.810 0.787 0.798 3,374,331.470
2019-10-16 0.798 0.782 0.766 0.773 3,351,094.520
2019-10-17 0.773 0.790 0.777 0.786 1,738,911.940

Cryptocurrency Converter & Calculator

=