Total Coins: 3187
Total Market Cap: $ 17,108,792,331,866
24H Trade Volume: $ 5,748,498,878
Bitcoin Gold (BTG)
BTG
$ 25.320 ( -1.06%)
Mkt. Cap.
$ 435.56 M
Vol. 24H
BTG 16,683.161 ($ 421.22 K)
Open 24h
$ 25.590
Low/High 24h
$ 24.990 - $ 25.770
Last trade
BTG 2.102 ($ 53.225) / Bitfinex

Historical data for Bitcoin Gold (BTG)

Currency in USD
Open/Close in UTC time
Date Open High Low Close Volume
2017-10-24 22.480 198.360 6.230 106.680 7,692,848.420
2017-10-25 110.950 143.460 91.920 127.350 6,266,126.850
2017-10-26 130.760 150.900 111.330 131.710 5,599,065.860
2017-10-27 129.760 134.720 114.020 117.710 4,088,350.800
2017-10-28 116.190 120.320 99.870 113.850 3,089,245.750
2017-10-29 122.460 167.640 121.970 139.610 6,246,381.760
2017-10-30 140.000 140.980 121.440 131.980 3,497,159.850
2017-10-31 138.830 179.090 133.090 160.250 7,352,502.360
2017-11-01 165.680 177.940 146.280 150.450 6,294,703.130
2017-11-02 156.160 160.940 116.190 127.010 5,855,503.930
2017-11-03 127.590 142.260 121.090 132.170 3,950,832.250
2017-11-04 135.790 147.570 131.660 141.900 4,281,064.820
2017-11-05 142.400 175.500 138.480 165.380 6,563,699.010
2017-11-06 156.370 167.440 146.700 149.620 4,886,960.260
2017-11-07 153.420 158.890 149.940 152.570 3,316,087.590
2017-11-08 159.760 163.250 138.540 140.250 5,263,031.320
2017-11-09 134.610 158.850 133.250 158.210 6,547,568.310
2017-11-10 145.430 227.370 141.760 222.120 19,303,620.690
2017-11-11 214.030 656.180 197.040 463.700 69,713,668.870
2017-11-12 427.810 561.770 276.570 284.850 32,351,026.930
2017-11-13 314.120 329.780 229.590 254.510 17,934,044.600
2017-11-14 255.830 258.140 139.920 152.990 16,159,449.420
2017-11-15 169.550 198.320 138.820 150.180 14,513,874.270
2017-11-16 161.940 202.310 121.570 126.370 11,427,519.050
2017-11-17 124.120 161.470 111.730 141.450 13,887,959.890
2017-11-18 143.870 163.630 131.110 136.710 12,672,854.320
2017-11-19 142.190 144.850 120.800 123.620 10,625,675.510
2017-11-20 126.720 203.730 68.280 188.640 40,050,705.460
2017-11-21 188.080 346.680 136.650 268.270 235,183,837.030
2017-11-22 272.730 281.790 232.460 242.340 78,698,099.870
2017-11-23 235.190 298.100 235.030 294.090 101,614,906.120
2017-11-24 301.220 409.470 291.780 393.720 306,115,382.580
2017-11-25 420.230 421.710 344.060 357.370 119,884,387.290
2017-11-26 380.190 389.980 333.320 369.570 73,126,316.980
2017-11-27 386.120 401.110 358.080 360.320 71,144,578.660
2017-11-28 366.720 369.500 323.930 329.380 56,426,054.860
2017-11-29 327.110 328.980 279.990 287.560 67,782,352.060
2017-11-30 290.740 295.220 256.230 285.770 32,835,613.120
2017-12-01 312.050 327.470 298.470 301.080 34,305,356.280
2017-12-02 302.500 302.610 281.770 284.930 25,300,612.940
2017-12-03 293.530 343.350 288.920 305.450 50,604,374.950
2017-12-04 315.710 331.860 307.450 311.750 28,203,673.340
2017-12-05 312.910 313.150 277.680 280.360 31,564,473.580
2017-12-06 330.810 331.360 241.990 254.370 39,708,093.080
2017-12-07 311.560 312.740 212.480 217.540 36,631,660.670
2017-12-08 207.170 284.520 199.150 242.800 56,730,261.280
2017-12-09 224.580 253.970 218.500 233.780 31,160,903.230
2017-12-10 236.740 241.250 202.100 222.130 35,063,487.060
2017-12-11 246.800 289.810 230.740 246.300 61,181,816.530
2017-12-12 253.180 287.350 249.080 272.660 44,284,529.240
2017-12-13 259.940 279.160 247.400 266.620 44,511,790.410
2017-12-14 269.740 357.350 267.270 306.630 84,601,108.910
2017-12-15 327.800 327.800 259.500 289.250 52,478,795.260
2017-12-16 317.850 337.770 259.420 286.510 41,761,625.970
2017-12-17 281.600 299.330 277.790 290.750 34,631,374.970
2017-12-18 289.330 333.150 261.250 309.820 71,574,226.030
2017-12-19 286.340 328.220 280.900 319.110 78,059,743.630
2017-12-20 300.600 431.800 296.480 392.120 199,574,842.120
2017-12-21 372.040 375.330 331.400 343.130 66,536,702.020
2017-12-22 300.220 305.000 243.100 260.450 55,111,548.170
2017-12-23 274.400 295.700 269.790 274.250 33,585,826.050
2017-12-24 262.280 268.770 251.670 262.280 31,470,701.810
2017-12-25 263.110 278.050 255.370 271.550 30,016,764.980
2017-12-26 309.300 309.300 260.610 274.640 30,798,467.410
2017-12-27 268.710 291.530 255.300 271.330 31,811,244.730
2017-12-28 253.420 260.330 243.190 250.250 29,218,436.750
2017-12-29 249.710 270.290 242.800 255.040 30,386,840.270
2017-12-30 222.060 227.700 213.660 218.800 25,804,383.670
2017-12-31 241.690 251.110 232.270 240.580 24,563,672.700
2018-01-01 234.080 260.430 232.060 236.090 26,159,265.430
2018-01-02 260.120 271.330 238.570 251.120 34,223,160.950
2018-01-03 258.120 258.420 241.750 243.870 29,918,812.950
2018-01-04 244.100 254.420 229.370 236.050 29,226,459.940
2018-01-05 263.480 277.550 229.230 233.130 36,786,589.820
2018-01-06 236.120 261.020 233.030 253.460 37,495,676.070
2018-01-07 239.530 265.820 239.530 248.940 35,469,859.920
2018-01-08 229.880 244.260 225.090 239.170 37,390,704.130
2018-01-09 231.060 249.730 226.430 241.770 40,777,073.260
2018-01-10 249.300 250.950 240.650 244.080 32,434,700.160
2018-01-11 217.720 220.650 206.140 209.070 25,405,588.460
2018-01-12 217.450 226.030 216.200 221.870 18,399,477.200
2018-01-13 228.320 386.990 223.900 332.430 259,219,273.530
2018-01-14 318.460 367.020 272.360 276.180 146,098,173.280
2018-01-15 275.640 334.530 261.050 268.690 114,601,685.670
2018-01-16 222.940 223.620 169.350 190.450 46,231,750.830
2018-01-17 188.430 217.450 173.130 188.540 43,672,074.510
2018-01-18 188.750 199.590 185.180 194.790 23,601,186.890
2018-01-19 200.710 245.640 199.440 220.410 58,772,463.150
2018-01-20 244.170 254.400 225.130 231.770 39,583,562.570
2018-01-21 209.400 209.980 196.460 198.430 23,192,655.160
2018-01-22 185.140 204.500 184.280 188.500 31,934,503.190
2018-01-23 189.260 194.040 185.680 186.540 16,597,618.480
2018-01-24 196.350 202.520 190.180 190.980 19,554,276.050
2018-01-25 186.640 187.640 183.400 186.080 13,452,060.000
2018-01-26 184.000 190.770 178.000 179.000 16,951,772.560
2018-01-27 184.730 188.740 182.320 188.630 16,827,620.050
2018-01-28 193.700 200.990 189.460 193.930 19,344,511.680
2018-01-29 185.020 186.710 181.880 183.000 10,026,699.930
2018-01-30 164.650 165.960 158.280 160.500 12,326,391.980
2018-01-31 162.400 163.220 149.310 156.980 14,448,976.070
2018-02-01 139.910 142.460 127.610 129.980 12,216,408.160
2018-02-02 126.500 126.680 110.710 122.510 16,307,388.180
2018-02-03 127.760 131.830 122.860 128.780 9,175,204.110
2018-02-04 114.400 117.850 108.890 109.710 9,230,038.340
2018-02-05 92.190 93.650 84.290 87.130 7,655,801.170
2018-02-06 96.880 98.110 89.570 96.500 10,240,556.840
2018-02-07 95.140 96.730 87.850 89.590 8,059,384.700
2018-02-08 97.560 113.170 95.660 110.690 11,660,135.520
2018-02-09 116.540 132.020 115.670 125.500 18,428,719.950
2018-02-10 123.910 125.030 114.910 117.230 9,459,519.640
2018-02-11 110.520 116.980 107.280 109.630 7,571,122.350
2018-02-12 120.750 121.460 116.200 117.450 4,841,518.030
2018-02-13 112.790 123.980 110.400 119.280 10,818,712.700
2018-02-14 132.420 137.830 127.580 129.760 11,102,493.980
2018-02-15 137.160 138.970 127.230 129.840 8,217,647.610
2018-02-16 131.840 143.560 130.110 140.100 11,074,420.250
2018-02-17 152.590 153.140 142.930 143.820 7,339,524.350
2018-02-18 135.010 139.280 127.820 128.440 7,537,810.940
2018-02-19 137.880 140.780 135.530 137.090 5,006,238.910
2018-02-20 138.000 142.390 127.420 127.650 7,241,562.800
2018-02-21 118.860 120.750 115.400 117.080 6,336,656.450
2018-02-22 110.000 118.570 106.750 115.220 7,009,190.930
2018-02-23 118.850 125.970 116.100 117.220 6,619,845.940
2018-02-24 112.000 113.170 110.260 112.200 3,830,016.560
2018-02-25 111.190 114.650 108.690 110.610 4,249,013.470
2018-02-26 118.860 121.440 114.000 115.760 4,074,109.530
2018-02-27 118.770 126.180 116.970 117.710 6,575,390.070
2018-02-28 114.820 115.020 108.300 109.440 4,321,308.440
2018-03-01 115.630 120.660 111.810 111.920 5,411,601.730
2018-03-02 113.080 115.400 109.240 110.540 9,869,807.090
2018-03-03 114.640 116.370 107.560 109.320 5,396,941.460
2018-03-04 109.690 111.100 108.430 110.330 3,714,154.640
2018-03-05 109.720 110.870 106.000 107.060 4,703,994.790
2018-03-06 100.480 102.220 98.580 101.170 5,272,770.980
2018-03-07 93.530 93.990 88.030 89.300 6,469,023.270
2018-03-08 83.790 86.150 81.910 84.930 4,080,291.140
2018-03-09 84.340 84.830 79.700 83.280 5,004,498.400
2018-03-10 78.860 80.650 77.030 78.010 3,142,431.580
2018-03-11 84.650 85.600 82.730 83.420 2,612,017.840
2018-03-12 80.150 80.530 77.880 78.740 2,897,977.670
2018-03-13 78.910 79.250 76.730 77.790 2,907,311.010
2018-03-14 69.640 70.740 65.220 65.960 4,800,689.510
2018-03-15 66.370 67.300 62.400 63.930 7,624,166.500
2018-03-16 64.040 65.580 60.960 61.620 7,142,037.750
2018-03-17 58.440 62.540 57.320 57.920 4,458,130.200
2018-03-18 60.360 60.530 53.390 56.920 5,521,656.650
2018-03-19 59.750 69.440 58.650 67.170 9,724,293.590
2018-03-20 69.560 71.930 64.170 64.900 9,552,619.970
2018-03-21 64.920 66.470 62.270 63.450 6,038,062.530
2018-03-22 62.080 63.190 58.700 59.980 5,061,916.730
2018-03-23 61.480 62.000 58.340 58.670 6,586,008.480
2018-03-24 56.140 61.170 55.990 59.470 7,450,546.710
2018-03-25 58.850 61.150 57.130 59.640 6,247,812.450
2018-03-26 57.380 59.050 53.930 55.890 6,918,339.180
2018-03-27 53.530 53.610 51.620 52.080 4,470,716.460
2018-03-28 53.090 54.850 52.450 52.740 5,554,170.700
2018-03-29 47.090 47.340 44.350 44.790 5,029,093.310
2018-03-30 43.190 44.620 42.900 43.610 4,094,241.990
2018-03-31 44.180 45.040 43.180 43.560 2,470,081.130
2018-04-01 42.880 43.090 40.360 40.850 2,878,130.460
2018-04-02 42.280 42.920 41.590 42.320 2,703,085.050
2018-04-03 44.470 48.720 43.800 46.420 5,376,004.180
2018-04-04 42.560 42.630 40.720 41.610 3,480,445.560
2018-04-05 41.460 44.950 39.950 41.180 5,792,779.480
2018-04-06 40.230 40.760 39.050 39.360 2,742,215.140
2018-04-07 41.030 41.550 40.510 40.990 2,389,331.690
2018-04-08 41.780 42.510 41.520 42.090 2,041,168.860
2018-04-09 40.530 42.340 40.320 40.850 3,374,007.380
2018-04-10 41.340 41.450 40.220 40.900 3,641,551.950
2018-04-11 41.500 42.930 41.190 42.320 5,624,759.240
2018-04-12 48.080 48.950 44.110 46.700 10,448,481.470
2018-04-13 46.530 47.010 45.180 45.210 5,763,506.430
2018-04-14 45.920 46.400 45.200 45.980 3,550,153.960
2018-04-15 47.980 50.030 47.730 49.520 4,720,656.920
2018-04-16 47.770 53.890 47.430 52.900 19,587,133.820
2018-04-17 51.860 52.010 49.820 51.040 8,089,882.870
2018-04-18 52.860 56.200 52.520 55.490 10,604,877.570
2018-04-19 56.230 59.790 55.360 59.730 13,509,990.630
2018-04-20 63.810 73.390 61.560 69.720 25,420,991.960
2018-04-21 70.170 70.570 61.730 66.830 16,763,283.000
2018-04-22 65.890 67.840 63.020 65.790 9,409,354.220
2018-04-23 66.800 80.230 66.120 78.100 34,377,874.460
2018-04-24 84.070 93.950 82.970 83.450 42,988,951.220
2018-04-25 76.550 77.830 64.860 70.800 30,580,008.220
2018-04-26 74.060 79.300 73.060 79.070 15,625,879.030
2018-04-27 76.050 76.160 72.020 72.800 11,460,045.690
2018-04-28 76.180 77.710 75.260 77.300 9,190,202.410
2018-04-29 77.760 82.460 75.280 78.070 15,927,179.370
2018-04-30 76.760 77.770 72.650 72.820 9,611,618.120
2018-05-01 71.470 71.960 68.620 71.520 8,238,429.570
2018-05-02 72.640 77.150 72.150 75.910 13,194,519.830
2018-05-03 80.120 81.510 75.990 76.660 13,649,993.740
2018-05-04 76.310 77.510 74.170 74.840 10,428,666.610
2018-05-05 75.950 81.490 75.390 80.380 20,757,386.660
2018-05-06 78.750 82.310 75.380 77.310 20,290,853.730
2018-05-07 75.170 75.260 71.480 72.940 9,393,147.550
2018-05-08 71.510 73.220 69.990 71.170 9,981,227.400
2018-05-09 72.130 72.180 68.050 69.580 10,217,355.420
2018-05-10 67.450 68.140 64.050 64.170 8,475,841.190
2018-05-11 59.830 61.010 53.990 56.460 13,496,080.400
2018-05-12 56.920 58.060 54.390 56.610 9,275,385.460
2018-05-13 58.150 59.890 57.030 59.250 7,509,489.570
2018-05-14 59.000 59.420 56.390 57.810 9,688,751.930
2018-05-15 56.580 62.830 56.440 57.830 13,534,649.440
2018-05-16 56.910 60.060 55.360 59.520 9,566,526.990
2018-05-17 57.690 57.690 52.370 53.000 9,783,522.810
2018-05-18 54.160 54.670 53.390 54.580 12,893,105.370
2018-05-19 54.590 54.650 51.990 53.030 5,808,119.230
2018-05-20 54.860 56.560 54.760 56.040 6,715,910.370
2018-05-21 55.290 55.470 53.320 53.780 5,346,937.210
2018-05-22 51.050 51.140 49.980 50.230 5,379,529.530
2018-05-23 47.200 47.320 44.520 44.840 7,508,588.930
2018-05-24 45.310 47.310 45.280 46.970 7,647,701.900
2018-05-25 46.300 46.820 44.810 45.060 5,668,094.250
2018-05-26 44.340 44.760 43.850 44.360 6,390,652.870
2018-05-27 44.400 44.640 44.000 44.180 5,577,866.820
2018-05-28 42.720 43.020 40.290 40.370 5,755,700.270
2018-05-29 42.340 43.790 42.010 43.180 6,837,221.380
2018-05-30 42.690 43.900 41.560 42.050 6,746,957.820
2018-05-31 42.670 45.210 41.990 44.320 8,087,973.200
2018-06-01 44.500 44.900 43.210 43.810 7,652,795.200
2018-06-02 44.470 45.780 44.220 45.430 8,031,402.060
2018-06-03 45.890 47.760 45.350 46.930 9,872,084.510
2018-06-04 45.610 46.020 43.000 44.040 9,469,906.230
2018-06-05 44.780 46.030 44.710 45.710 8,249,584.930
2018-06-06 45.900 45.980 44.870 44.970 7,862,190.090
2018-06-07 45.190 45.610 44.930 44.980 6,498,344.260
2018-06-08 44.570 44.640 43.380 43.660 8,479,254.010
2018-06-09 43.010 43.560 42.840 43.290 6,838,634.290
2018-06-10 39.030 39.310 35.530 36.000 7,689,205.440
2018-06-11 36.610 37.470 35.890 37.080 6,395,997.060
2018-06-12 35.300 36.440 34.120 34.360 6,578,437.780
2018-06-13 33.070 33.330 31.330 32.440 6,524,236.130
2018-06-14 34.150 34.940 33.100 34.070 6,601,912.550
2018-06-15 32.820 33.240 31.790 32.090 5,349,936.660
2018-06-16 32.630 33.100 31.720 32.440 5,477,120.940
2018-06-17 32.240 32.910 31.450 31.710 4,703,752.950
2018-06-18 32.970 33.070 31.180 31.900 6,898,852.220
2018-06-19 32.030 33.420 31.870 33.010 4,707,057.320
2018-06-20 33.100 33.350 31.170 31.580 6,008,167.950
2018-06-21 31.390 32.320 30.830 31.440 4,930,533.360
2018-06-22 28.310 28.410 25.350 26.040 5,337,490.930
2018-06-23 26.530 26.690 24.760 25.560 4,901,441.320
2018-06-24 25.520 25.590 23.420 23.760 5,865,444.210
2018-06-25 24.150 25.660 24.100 25.650 4,257,910.770
2018-06-26 24.940 25.560 24.190 24.270 4,456,074.900
2018-06-27 24.480 24.680 23.950 24.650 4,646,775.200
2018-06-28 23.560 23.830 23.060 23.270 5,124,496.130
2018-06-29 24.590 24.860 24.000 24.130 4,659,778.560
2018-06-30 24.880 26.190 24.810 26.090 5,293,332.270
2018-07-01 25.880 26.590 25.420 26.550 5,409,818.440
2018-07-02 27.710 30.290 27.470 29.330 7,460,504.040
2018-07-03 28.820 30.620 28.250 28.680 5,964,628.360
2018-07-04 29.040 30.210 28.210 29.760 5,325,513.610
2018-07-05 29.510 29.730 27.670 28.450 5,771,903.850
2018-07-06 28.740 30.010 27.540 29.830 7,112,776.470
2018-07-07 30.540 32.840 29.050 30.760 8,664,596.760
2018-07-08 30.580 31.200 29.850 30.360 5,314,796.400
2018-07-09 30.150 35.720 29.130 30.360 6,795,901.710
2018-07-10 28.700 33.430 27.680 31.360 5,284,087.870
2018-07-11 31.090 41.790 31.090 38.280 7,036,398.390
2018-07-12 37.670 38.400 27.230 28.960 4,389,299.520
2018-07-13 28.900 30.500 26.950 27.620 6,173,487.890
2018-07-14 27.810 29.110 26.800 29.080 3,954,322.830
2018-07-15 29.560 30.220 27.980 28.160 6,510,361.370
2018-07-16 29.820 30.430 29.580 29.760 4,717,764.120
2018-07-17 32.350 32.690 31.000 31.440 5,717,088.270
2018-07-18 31.700 32.650 31.010 31.340 4,053,946.210
2018-07-19 31.730 34.070 30.750 30.940 4,112,166.400
2018-07-20 30.340 30.720 27.840 27.910 4,400,033.270
2018-07-21 28.170 29.200 27.960 28.890 3,643,787.070
2018-07-22 28.860 30.060 28.120 28.460 4,280,001.210
2018-07-23 29.680 33.580 29.440 30.600 10,505,251.120
2018-07-24 33.290 34.940 31.270 31.980 7,362,501.800
2018-07-25 31.120 31.300 29.750 30.670 5,513,740.040
2018-07-26 29.800 30.460 29.100 29.670 5,411,113.130
2018-07-27 30.600 31.500 29.160 29.560 5,640,270.000
2018-07-28 29.730 29.740 28.830 29.070 3,715,509.670
2018-07-29 29.020 29.580 29.010 29.480 3,777,548.630
2018-07-30 29.340 29.340 28.130 28.460 3,873,525.250
2018-07-31 26.930 26.990 25.870 26.280 4,694,349.360
2018-08-01 25.850 25.950 25.140 25.700 3,880,145.910
2018-08-02 25.470 25.680 23.860 23.940 3,749,326.230
2018-08-03 23.540 24.660 22.570 24.050 3,890,290.240
2018-08-04 22.750 23.600 22.700 23.480 2,036,766.730
2018-08-05 23.560 25.700 23.520 25.400 5,077,333.510
2018-08-06 25.050 29.210 24.220 25.710 9,044,304.680
2018-08-07 24.880 25.140 22.990 23.380 5,439,930.980
2018-08-08 21.850 22.220 20.700 21.320 4,059,440.360
2018-08-09 22.190 23.550 21.950 22.120 3,895,358.100
2018-08-10 20.800 21.230 20.400 20.870 3,442,731.270
2018-08-11 21.170 21.200 19.350 19.730 3,127,295.560
2018-08-12 19.990 20.200 19.320 19.700 2,879,740.480
2018-08-13 19.510 19.690 17.660 17.700 2,624,732.820
2018-08-14 17.520 17.570 14.490 15.700 3,547,627.420
2018-08-15 15.890 16.980 15.890 16.350 2,115,992.970
2018-08-16 16.480 17.280 16.440 16.990 2,715,725.430
2018-08-17 17.720 21.570 17.570 20.160 5,327,869.080
2018-08-18 19.600 20.230 17.850 18.650 3,311,762.000
2018-08-19 18.930 20.820 18.300 19.730 3,604,831.800
2018-08-20 19.020 19.340 17.670 17.780 2,957,480.040
2018-08-21 18.410 19.340 18.380 18.640 2,647,777.330
2018-08-22 18.280 18.540 17.990 18.200 3,140,073.660
2018-08-23 18.690 18.850 18.300 18.560 3,004,937.500
2018-08-24 19.050 19.700 18.930 19.210 3,116,575.650
2018-08-25 19.350 20.910 19.160 19.760 4,615,961.890
2018-08-26 19.640 20.170 19.090 19.400 3,292,520.470
2018-08-27 19.950 20.970 19.500 20.530 3,541,132.650
2018-08-28 21.050 22.220 20.470 21.880 4,645,713.450
2018-08-29 21.760 23.100 21.210 22.850 4,327,563.790
2018-08-30 22.680 22.750 21.720 21.810 4,043,679.780
2018-08-31 21.910 22.720 21.770 22.390 3,706,001.760
2018-09-01 22.950 23.020 21.500 22.190 6,522,833.050
2018-09-02 22.490 22.580 20.910 21.510 4,509,829.840
2018-09-03 21.430 22.020 21.020 21.240 4,073,328.190
2018-09-04 21.540 21.940 20.630 21.480 3,811,471.990
2018-09-05 19.540 21.910 19.180 19.180 6,411,824.130
2018-09-06 18.630 20.050 18.250 19.740 3,436,527.910
2018-09-07 19.430 19.640 18.720 18.840 1,532,399.440
2018-09-08 18.220 19.260 17.940 18.610 1,759,376.750
2018-09-09 18.750 19.430 18.230 19.210 3,178,487.370
2018-09-10 19.430 19.650 19.050 19.610 3,227,073.570
2018-09-11 19.520 19.560 18.810 18.940 3,066,611.580
2018-09-12 19.060 19.510 18.490 19.290 3,718,988.350
2018-09-13 19.760 20.850 19.240 20.340 4,316,000.130
2018-09-14 20.290 20.680 19.700 20.550 3,052,813.260
2018-09-15 20.670 20.790 20.310 20.340 2,815,449.780
2018-09-16 20.270 21.310 19.930 21.300 2,294,420.450
2018-09-17 20.510 20.710 19.490 20.380 2,136,481.870
2018-09-18 20.660 21.620 20.460 21.110 3,190,711.060
2018-09-19 21.300 21.920 20.850 21.110 1,752,573.310
2018-09-20 21.460 21.750 21.060 21.740 2,267,234.160
2018-09-21 22.590 23.480 22.240 22.940 1,904,823.820
2018-09-22 22.790 22.820 22.140 22.380 3,887,584.820
2018-09-23 22.350 22.840 22.000 22.810 3,194,207.250
2018-09-24 22.400 22.480 22.000 22.260 1,839,480.700
2018-09-25 21.770 22.120 21.640 22.070 2,437,302.220
2018-09-26 22.150 24.450 22.080 23.590 3,334,398.380
2018-09-27 24.410 29.550 23.990 26.710 6,947,588.580
2018-09-28 26.510 28.600 25.300 26.980 2,978,488.400
2018-09-29 26.850 26.970 26.050 26.240 1,599,090.270
2018-09-30 26.320 26.450 25.710 25.910 1,124,247.860
2018-10-01 25.790 25.920 25.290 25.500 1,600,121.180
2018-10-02 25.210 25.610 25.060 25.480 1,446,922.310
2018-10-03 25.340 25.610 25.030 25.580 1,459,647.750
2018-10-04 25.920 26.420 25.650 25.950 1,540,613.870
2018-10-05 26.140 28.280 25.920 27.730 2,639,345.280
2018-10-06 27.550 29.880 26.310 28.260 2,934,089.700
2018-10-07 28.310 28.350 26.820 27.030 1,689,127.680
2018-10-08 27.230 27.900 26.990 27.510 1,227,974.600
2018-10-09 27.450 27.650 26.840 27.080 821,993.630
2018-10-10 26.870 26.880 26.360 26.440 822,188.550
2018-10-11 24.960 25.010 23.730 23.730 1,331,760.110
2018-10-12 23.890 25.530 23.560 24.910 1,112,074.070
2018-10-13 24.980 25.220 24.360 24.410 685,944.430
2018-10-14 24.450 24.700 24.260 24.610 901,179.560
2018-10-15 25.920 26.540 25.340 26.370 1,396,092.410
2018-10-16 26.250 26.840 26.080 26.750 605,069.750
2018-10-17 26.720 26.800 26.340 26.420 507,882.490
2018-10-18 26.070 26.220 25.650 25.950 1,037,622.170
2018-10-19 25.900 26.280 25.600 26.140 932,081.040
2018-10-20 26.250 26.870 26.060 26.640 1,044,081.810
2018-10-21 26.720 26.730 25.900 26.400 704,605.180
2018-10-22 26.290 26.440 25.970 26.210 990,432.650
2018-10-23 26.150 27.050 25.880 26.790 1,158,955.490
2018-10-24 26.820 27.920 26.190 27.360 1,429,457.950
2018-10-25 27.300 27.340 26.820 27.060 535,556.370
2018-10-26 27.040 27.130 26.660 26.820 1,062,331.620
2018-10-27 26.870 27.190 26.730 27.160 624,983.380
2018-10-28 27.160 27.820 27.040 27.140 899,423.940
2018-10-29 26.490 26.520 25.880 26.420 1,280,183.480
2018-10-30 26.410 26.490 25.870 25.910 1,585,242.460
2018-10-31 26.040 27.160 25.840 26.320 1,194,811.400
2018-11-01 26.480 26.790 26.350 26.600 981,387.580
2018-11-02 26.680 27.560 26.560 27.380 1,161,971.060
2018-11-03 27.300 27.430 26.900 26.930 858,937.470
2018-11-04 27.310 31.120 27.280 29.650 4,145,861.060
2018-11-05 29.490 30.340 28.840 30.150 2,402,559.430
2018-11-06 30.370 32.200 29.730 32.100 3,036,704.940
2018-11-07 32.330 33.760 31.020 31.560 2,738,369.990
2018-11-08 31.150 31.320 29.730 29.830 1,827,844.290
2018-11-09 29.520 29.720 28.890 29.190 1,721,026.350
2018-11-10 29.250 29.950 29.170 29.890 1,060,705.530
2018-11-11 29.920 30.320 29.340 29.390 1,738,750.610
2018-11-12 29.240 29.270 28.150 28.500 1,603,042.070
2018-11-13 28.340 28.530 27.680 27.760 1,160,311.650
2018-11-14 25.160 26.240 24.680 26.050 2,796,155.940
2018-11-15 25.630 27.500 25.120 26.440 2,323,783.310
2018-11-16 26.160 26.640 25.730 26.430 1,765,578.180
2018-11-17 26.350 27.030 26.240 26.880 1,464,595.510
2018-11-18 27.100 27.820 27.030 27.050 1,582,148.280
2018-11-19 23.170 25.880 22.880 25.470 3,587,222.820
2018-11-20 23.520 24.500 17.860 20.050 4,779,811.530
2018-11-21 20.730 21.750 20.190 21.350 1,254,183.550
2018-11-22 20.060 20.120 19.270 19.510 1,166,078.560
2018-11-23 19.610 19.640 18.910 19.640 891,116.490
2018-11-24 17.420 20.040 17.400 18.630 2,678,493.230
2018-11-25 19.360 20.400 18.700 19.360 2,562,935.650
2018-11-26 18.280 19.590 16.900 17.870 2,783,585.240
2018-11-27 18.050 18.820 17.880 18.190 1,112,734.320
2018-11-28 20.280 20.350 19.340 19.480 1,070,657.620
2018-11-29 19.580 19.650 18.550 18.840 1,311,705.420
2018-11-30 17.620 18.500 17.340 18.420 1,134,693.370
2018-12-01 19.280 19.550 18.390 18.610 850,822.960
2018-12-02 18.370 18.460 17.840 18.090 804,448.190
2018-12-03 16.900 17.250 16.740 16.880 1,004,040.630
2018-12-04 17.210 17.230 16.120 16.260 1,073,839.180
2018-12-05 15.390 15.580 14.940 15.080 771,104.640
2018-12-06 14.060 14.190 13.180 13.760 686,708.620
2018-12-07 13.500 13.700 11.760 12.380 1,742,742.630
2018-12-08 12.530 13.010 11.740 12.050 1,076,383.000
2018-12-09 12.510 12.610 12.190 12.340 507,783.230
2018-12-10 11.910 12.180 11.670 11.930 320,747.830
2018-12-11 11.700 11.820 11.240 11.410 848,308.400
2018-12-12 11.690 11.980 11.620 11.840 933,310.610
2018-12-13 11.230 11.280 11.040 11.210 873,736.320
2018-12-14 10.980 11.120 10.770 10.800 664,927.160
2018-12-15 10.790 12.380 10.370 12.130 1,266,809.890
2018-12-16 12.210 12.210 10.790 11.100 1,051,779.940
2018-12-17 12.100 12.550 11.950 12.320 942,254.910
2018-12-18 12.910 13.040 12.690 12.800 1,036,263.680
2018-12-19 12.880 13.130 12.530 12.810 1,356,132.570
2018-12-20 14.180 15.250 13.630 14.960 1,972,150.020
2018-12-21 14.100 16.120 14.030 14.440 2,760,355.020
2018-12-22 14.980 15.260 14.570 14.960 1,462,674.950
2018-12-23 14.820 15.370 14.740 15.210 1,361,089.510
2018-12-24 15.500 15.610 15.170 15.230 1,475,713.440
2018-12-25 14.310 14.430 13.520 14.150 1,045,423.370
2018-12-26 14.200 14.980 14.100 14.460 1,137,336.840
2018-12-27 13.700 13.740 13.090 13.320 923,147.400
2018-12-28 14.430 14.740 14.050 14.700 1,081,738.160
2018-12-29 14.140 14.160 13.620 13.860 1,106,846.160
2018-12-30 14.220 14.300 13.620 13.670 883,593.390
2018-12-31 13.150 13.340 12.400 12.520 1,462,979.780
2019-01-01 12.960 13.460 12.900 13.200 672,896.400
2019-01-02 13.480 14.010 13.320 13.650 913,271.810
2019-01-03 13.220 13.310 12.940 12.960 574,900.030
2019-01-04 13.090 13.210 12.870 12.900 371,134.160
2019-01-05 12.840 13.220 12.820 13.000 313,752.660
2019-01-06 13.830 14.040 13.620 13.850 618,933.920
2019-01-07 13.670 13.750 13.370 13.510 299,458.470
2019-01-08 13.480 13.580 12.970 13.540 485,829.820
2019-01-09 13.570 13.630 13.140 13.380 426,499.540
2019-01-10 12.120 13.170 12.010 12.160 1,290,475.140
2019-01-11 12.170 12.470 11.720 12.440 677,340.960
2019-01-12 12.420 12.530 12.130 12.290 417,602.520
2019-01-13 11.910 12.000 11.600 11.800 527,735.880
2019-01-14 12.310 12.500 12.130 12.330 855,805.200
2019-01-15 12.050 12.100 11.860 11.910 761,990.600
2019-01-16 11.990 12.060 11.740 11.950 1,397,076.170
2019-01-17 12.080 12.170 11.560 11.700 1,416,101.430
2019-01-18 11.580 11.730 10.770 11.120 1,804,887.640
2019-01-19 11.370 11.840 11.330 11.460 1,230,732.260
2019-01-20 10.960 11.430 10.940 11.150 1,025,834.450
2019-01-21 11.160 11.280 11.010 11.140 919,027.390
2019-01-22 11.240 11.320 11.170 11.210 930,163.650
2019-01-23 11.110 11.380 10.970 11.160 1,040,961.390
2019-01-24 11.240 11.340 11.170 11.210 898,013.150
2019-01-25 11.160 11.450 11.070 11.140 878,321.600
2019-01-26 11.180 11.200 11.060 11.110 987,502.130
2019-01-27 11.010 11.050 10.770 10.870 1,114,901.010
2019-01-28 10.530 10.550 8.780 9.590 2,516,851.960
2019-01-29 9.490 9.930 9.360 9.790 1,262,304.490
2019-01-30 9.930 10.980 9.750 10.170 1,714,256.420
2019-01-31 10.080 10.140 9.780 9.850 889,522.870
2019-02-01 9.930 10.060 9.720 10.000 909,360.500
2019-02-02 10.130 10.180 9.960 9.980 609,250.360
2019-02-03 9.810 9.870 9.670 9.680 862,630.390
2019-02-04 9.620 9.890 9.550 9.650 870,112.030
2019-02-05 9.690 9.710 9.490 9.530 599,236.010
2019-02-06 9.380 9.430 9.120 9.230 835,610.180
2019-02-07 9.170 9.400 9.160 9.210 593,558.340
2019-02-08 9.980 10.690 9.960 10.410 1,189,653.860
2019-02-09 10.390 10.500 10.190 10.310 822,356.740
2019-02-10 10.410 10.450 10.190 10.330 862,916.450
2019-02-11 10.120 10.190 9.980 10.090 971,564.380
2019-02-12 10.110 10.280 9.970 10.200 964,658.880
2019-02-13 10.170 10.260 10.060 10.140 970,122.800
2019-02-14 10.090 10.100 9.980 10.060 728,638.960
2019-02-15 10.070 10.190 9.990 10.120 679,744.210
2019-02-16 10.190 10.280 10.110 10.200 709,680.710
2019-02-17 10.360 10.370 10.230 10.360 1,066,638.040
2019-02-18 11.040 13.380 11.030 12.060 4,936,465.890
2019-02-19 12.090 12.730 11.800 12.470 1,968,540.390
2019-02-20 12.630 12.750 12.300 12.740 1,214,712.880
2019-02-21 12.630 13.370 12.140 12.560 1,867,203.890
2019-02-22 12.700 12.970 12.360 12.600 1,377,485.420
2019-02-23 13.120 13.630 12.890 13.440 1,404,758.070
2019-02-24 12.220 12.720 12.100 12.250 1,517,559.890
2019-02-25 12.490 12.720 12.400 12.640 1,150,879.200
2019-02-26 12.550 12.760 12.520 12.740 1,104,463.720
2019-02-27 12.780 12.830 12.380 12.560 1,053,635.540
2019-02-28 12.540 12.610 12.400 12.530 699,625.210
2019-03-01 12.560 12.560 12.290 12.470 545,601.910
2019-03-02 12.500 12.600 12.350 12.400 546,146.720
2019-03-03 12.300 12.310 11.980 12.040 780,686.600
2019-03-04 11.780 11.790 11.380 11.680 991,224.720
2019-03-05 12.130 12.540 12.060 12.450 1,505,323.520
2019-03-06 12.450 12.560 12.310 12.510 799,365.730
2019-03-07 12.530 12.610 12.330 12.380 699,049.450
2019-03-08 12.330 12.980 12.240 12.430 1,317,547.060
2019-03-09 12.690 12.870 12.630 12.670 1,033,183.260
2019-03-10 12.610 12.660 12.480 12.510 866,994.670
2019-03-11 12.340 12.360 12.100 12.130 918,224.020
2019-03-12 12.170 12.600 12.040 12.530 1,171,054.300
2019-03-13 12.490 12.970 12.360 12.590 1,477,025.180
2019-03-14 12.600 13.670 12.470 13.170 2,877,888.380
2019-03-15 13.330 13.520 13.130 13.350 1,433,823.640
2019-03-16 13.690 14.220 13.510 13.590 1,143,824.500
2019-03-17 13.490 13.520 13.180 13.250 728,659.370
2019-03-18 13.220 13.450 13.100 13.120 1,251,382.060
2019-03-19 13.240 13.300 13.130 13.210 737,419.320
2019-03-20 13.310 13.380 13.260 13.370 998,132.540
2019-03-21 13.170 13.180 12.750 12.890 948,292.290
2019-03-22 12.900 13.010 12.860 12.950 879,608.810
2019-03-23 12.980 13.160 12.930 13.080 1,116,216.720
2019-03-24 13.040 13.080 12.840 13.050 853,853.540
2019-03-25 12.820 12.830 12.160 12.270 1,243,616.520
2019-03-26 12.330 12.340 12.100 12.210 822,106.630
2019-03-27 12.530 13.060 12.520 12.850 862,550.600
2019-03-28 12.820 12.850 12.630 12.660 1,112,291.140
2019-03-29 12.900 13.170 12.880 13.160 758,097.330
2019-03-30 13.180 13.220 12.830 12.860 963,508.750
2019-03-31 12.840 13.130 12.710 13.010 1,054,898.810
2019-04-01 13.130 13.670 13.030 13.330 1,761,339.420
2019-04-02 15.760 15.840 14.160 14.950 2,091,580.050
2019-04-03 15.160 16.750 15.140 15.940 4,658,346.410
2019-04-04 15.740 16.360 15.300 15.360 2,122,031.620
2019-04-05 15.780 20.640 15.670 18.060 9,942,387.050
2019-04-06 18.090 20.450 17.700 18.700 6,519,621.110
2019-04-07 19.230 19.400 18.340 19.040 3,544,721.920
2019-04-08 19.380 19.490 17.480 17.520 2,356,595.050
2019-04-09 17.210 18.290 17.060 17.630 1,852,172.540
2019-04-10 18.020 19.050 17.760 17.970 2,310,333.540
2019-04-11 17.050 17.100 15.830 16.240 1,728,726.400
2019-04-12 16.350 16.670 15.860 16.150 1,307,475.900
2019-04-13 16.150 16.300 15.990 16.080 979,230.030
2019-04-14 16.350 16.500 16.130 16.440 1,131,830.870
2019-04-15 16.030 17.110 15.950 16.500 1,695,045.660
2019-04-16 17.070 17.330 16.540 16.850 1,146,377.280
2019-04-17 16.930 17.540 16.790 17.090 1,195,488.230
2019-04-18 17.270 17.460 17.150 17.320 1,147,273.160
2019-04-19 17.340 19.090 17.140 17.270 2,719,772.340
2019-04-20 17.370 17.510 17.100 17.240 1,015,940.100
2019-04-21 17.170 17.200 16.430 16.670 1,472,467.770
2019-04-22 16.950 17.590 16.920 16.940 1,520,670.430
2019-04-23 17.390 17.520 16.780 16.830 1,472,152.920
2019-04-24 16.570 16.590 15.730 15.930 1,036,330.610
2019-04-25 16.090 16.210 15.950 15.960 1,007,082.560