EOS (EOS)
EOS
$
5.040
(
-22.82%)
Mkt. Cap.
$ 5.04 B
Vol. 24H
EOS 23.15 M
($ 130.13 M)
Open 24h
$ 6.530
Low/High 24h
$ 4.840 - $ 6.550
Last trade
EOS 179.845 ($ 906.741) / Bitfinex
Historical data for EOS (EOS)
Currency in USD
Open/Close in UTC time
Open/Close in UTC time
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
2017-06-29 | 0.850 | 0.985 | 0.600 | 0.850 | 13,984.830 |
2017-06-30 | 0.850 | 1.910 | 0.650 | 0.912 | 22,117.660 |
2017-07-01 | 0.912 | 1.350 | 0.800 | 1.050 | 125,944.710 |
2017-07-02 | 1.050 | 3.880 | 0.946 | 3.000 | 7,026,243.780 |
2017-07-03 | 3.000 | 6.900 | 2.500 | 4.200 | 21,951,537.560 |
2017-07-04 | 4.200 | 4.450 | 2.560 | 3.240 | 18,817,513.890 |
2017-07-05 | 3.240 | 3.350 | 2.610 | 2.860 | 8,117,576.760 |
2017-07-06 | 2.860 | 3.550 | 2.830 | 3.230 | 10,051,055.110 |
2017-07-07 | 3.230 | 3.330 | 2.620 | 2.650 | 7,465,810.660 |
2017-07-08 | 2.650 | 2.760 | 2.050 | 2.370 | 8,588,127.540 |
2017-07-09 | 2.370 | 2.510 | 2.070 | 2.220 | 5,414,423.530 |
2017-07-10 | 2.220 | 2.250 | 1.440 | 1.700 | 7,816,152.140 |
2017-07-11 | 1.700 | 1.840 | 1.400 | 1.530 | 8,732,379.960 |
2017-07-12 | 1.530 | 2.070 | 1.410 | 1.960 | 6,247,001.720 |
2017-07-13 | 1.960 | 2.020 | 1.580 | 1.710 | 3,892,904.760 |
2017-07-14 | 1.710 | 1.710 | 1.460 | 1.510 | 3,712,786.630 |
2017-07-15 | 1.510 | 1.520 | 1.280 | 1.290 | 4,110,173.010 |
2017-07-16 | 1.290 | 1.370 | 1.120 | 1.220 | 3,648,786.360 |
2017-07-17 | 1.220 | 1.590 | 1.200 | 1.510 | 4,910,881.480 |
2017-07-18 | 1.510 | 1.780 | 1.440 | 1.670 | 5,033,825.270 |
2017-07-19 | 1.670 | 1.800 | 1.390 | 1.450 | 4,576,710.700 |
2017-07-20 | 1.450 | 1.790 | 1.410 | 1.710 | 3,412,364.430 |
2017-07-21 | 1.710 | 1.980 | 1.680 | 1.790 | 4,266,150.400 |
2017-07-22 | 1.790 | 2.080 | 1.770 | 2.030 | 3,886,531.340 |
2017-07-23 | 2.030 | 2.180 | 1.800 | 1.910 | 5,162,630.730 |
2017-07-24 | 1.910 | 1.990 | 1.810 | 1.900 | 3,396,305.020 |
2017-07-25 | 1.900 | 1.910 | 1.530 | 1.670 | 5,017,566.250 |
2017-07-26 | 1.670 | 1.740 | 1.490 | 1.660 | 4,538,640.430 |
2017-07-27 | 1.660 | 1.940 | 1.640 | 1.910 | 5,308,046.550 |
2017-07-28 | 1.910 | 1.980 | 1.770 | 1.800 | 5,264,663.520 |
2017-07-29 | 1.800 | 1.870 | 1.600 | 1.810 | 4,810,950.060 |
2017-07-30 | 1.810 | 1.890 | 1.690 | 1.790 | 3,085,982.590 |
2017-07-31 | 1.790 | 1.810 | 1.640 | 1.720 | 3,919,388.580 |
2017-08-01 | 1.720 | 1.830 | 1.680 | 1.770 | 5,236,301.310 |
2017-08-02 | 1.770 | 1.930 | 1.690 | 1.760 | 3,549,752.390 |
2017-08-03 | 1.760 | 1.810 | 1.690 | 1.780 | 2,981,679.870 |
2017-08-04 | 1.780 | 1.850 | 1.700 | 1.780 | 3,395,697.490 |
2017-08-05 | 1.780 | 1.960 | 1.720 | 1.860 | 5,778,221.200 |
2017-08-06 | 1.860 | 1.880 | 1.750 | 1.760 | 4,030,809.000 |
2017-08-07 | 1.760 | 1.870 | 1.700 | 1.830 | 5,206,772.940 |
2017-08-08 | 1.830 | 1.980 | 1.790 | 1.860 | 6,442,701.970 |
2017-08-09 | 1.860 | 1.980 | 1.780 | 1.820 | 4,507,591.730 |
2017-08-10 | 1.820 | 1.910 | 1.790 | 1.840 | 4,646,113.720 |
2017-08-11 | 1.840 | 1.870 | 1.700 | 1.760 | 6,178,302.060 |
2017-08-12 | 1.760 | 1.830 | 1.600 | 1.650 | 4,966,141.680 |
2017-08-13 | 1.650 | 1.690 | 1.510 | 1.590 | 5,671,503.700 |
2017-08-14 | 1.590 | 1.690 | 1.510 | 1.610 | 4,853,686.680 |
2017-08-15 | 1.610 | 1.720 | 1.570 | 1.620 | 5,240,985.670 |
2017-08-16 | 1.620 | 1.640 | 1.550 | 1.590 | 4,261,201.180 |
2017-08-17 | 1.590 | 1.610 | 1.490 | 1.520 | 5,121,019.910 |
2017-08-18 | 1.520 | 1.530 | 1.350 | 1.400 | 4,806,175.240 |
2017-08-19 | 1.400 | 1.440 | 1.290 | 1.390 | 3,802,323.950 |
2017-08-20 | 1.390 | 1.420 | 1.330 | 1.360 | 3,418,818.620 |
2017-08-21 | 1.360 | 1.390 | 1.310 | 1.330 | 4,382,936.640 |
2017-08-22 | 1.330 | 1.330 | 1.240 | 1.270 | 4,568,631.880 |
2017-08-23 | 1.270 | 1.540 | 1.260 | 1.420 | 8,702,128.780 |
2017-08-24 | 1.420 | 1.420 | 1.330 | 1.370 | 3,807,187.790 |
2017-08-25 | 1.370 | 1.440 | 1.330 | 1.370 | 4,134,960.740 |
2017-08-26 | 1.370 | 1.390 | 1.330 | 1.360 | 3,183,819.080 |
2017-08-27 | 1.360 | 1.380 | 1.320 | 1.340 | 3,134,463.200 |
2017-08-28 | 1.340 | 1.360 | 1.290 | 1.330 | 3,538,019.210 |
2017-08-29 | 1.330 | 1.380 | 1.310 | 1.320 | 4,410,672.730 |
2017-08-30 | 1.320 | 1.350 | 1.220 | 1.250 | 5,856,106.400 |
2017-08-31 | 1.250 | 1.350 | 1.250 | 1.340 | 6,523,912.580 |
2017-09-01 | 1.340 | 1.350 | 1.280 | 1.320 | 5,539,771.200 |
2017-09-02 | 1.320 | 1.440 | 1.190 | 1.240 | 5,435,995.920 |
2017-09-03 | 1.240 | 1.330 | 1.210 | 1.300 | 4,887,793.510 |
2017-09-04 | 1.300 | 1.300 | 0.822 | 0.914 | 11,774,351.970 |
2017-09-05 | 0.914 | 0.978 | 0.750 | 0.923 | 7,729,943.790 |
2017-09-06 | 0.923 | 1.160 | 0.856 | 0.911 | 11,989,392.880 |
2017-09-07 | 0.911 | 1.020 | 0.852 | 0.983 | 10,287,229.430 |
2017-09-08 | 0.983 | 0.991 | 0.780 | 0.842 | 8,815,302.190 |
2017-09-09 | 0.842 | 0.849 | 0.758 | 0.817 | 3,424,553.480 |
2017-09-10 | 0.817 | 0.819 | 0.699 | 0.745 | 3,960,901.730 |
2017-09-11 | 0.745 | 0.764 | 0.710 | 0.735 | 2,765,708.940 |
2017-09-12 | 0.735 | 0.894 | 0.729 | 0.859 | 6,731,634.240 |
2017-09-13 | 0.859 | 0.860 | 0.660 | 0.727 | 5,613,781.610 |
2017-09-14 | 0.727 | 0.764 | 0.521 | 0.581 | 6,929,316.480 |
2017-09-15 | 0.581 | 0.678 | 0.515 | 0.651 | 4,543,809.260 |
2017-09-16 | 0.651 | 0.680 | 0.578 | 0.624 | 2,166,344.110 |
2017-09-17 | 0.624 | 0.649 | 0.568 | 0.623 | 3,524,669.550 |
2017-09-18 | 0.623 | 0.708 | 0.623 | 0.705 | 3,151,410.080 |
2017-09-19 | 0.705 | 0.713 | 0.647 | 0.649 | 2,555,517.930 |
2017-09-20 | 0.649 | 0.667 | 0.615 | 0.617 | 3,416,422.010 |
2017-09-21 | 0.617 | 0.629 | 0.543 | 0.567 | 4,113,626.280 |
2017-09-22 | 0.567 | 0.579 | 0.531 | 0.566 | 2,609,360.260 |
2017-09-23 | 0.566 | 0.605 | 0.558 | 0.578 | 2,705,869.150 |
2017-09-24 | 0.578 | 0.586 | 0.542 | 0.545 | 3,208,145.880 |
2017-09-25 | 0.545 | 0.578 | 0.525 | 0.569 | 3,122,841.200 |
2017-09-26 | 0.569 | 0.585 | 0.551 | 0.561 | 3,111,743.370 |
2017-09-27 | 0.561 | 0.644 | 0.557 | 0.631 | 6,093,032.080 |
2017-09-28 | 0.631 | 0.824 | 0.629 | 0.809 | 11,634,404.430 |
2017-09-29 | 0.809 | 0.844 | 0.698 | 0.715 | 8,597,897.390 |
2017-09-30 | 0.715 | 0.759 | 0.706 | 0.727 | 4,603,840.560 |
2017-10-01 | 0.727 | 0.729 | 0.663 | 0.709 | 3,774,630.910 |
2017-10-02 | 0.709 | 0.719 | 0.633 | 0.655 | 3,348,450.080 |
2017-10-03 | 0.655 | 0.669 | 0.606 | 0.631 | 2,841,163.420 |
2017-10-04 | 0.631 | 0.635 | 0.583 | 0.601 | 2,556,541.610 |
2017-10-05 | 0.601 | 0.621 | 0.575 | 0.605 | 3,418,564.640 |
2017-10-06 | 0.605 | 0.610 | 0.586 | 0.601 | 2,401,400.390 |
2017-10-07 | 0.601 | 0.608 | 0.571 | 0.590 | 2,213,861.980 |
2017-10-08 | 0.590 | 0.617 | 0.575 | 0.606 | 3,004,729.560 |
2017-10-09 | 0.606 | 0.606 | 0.525 | 0.558 | 3,385,306.220 |
2017-10-10 | 0.558 | 0.589 | 0.547 | 0.552 | 3,287,961.060 |
2017-10-11 | 0.552 | 0.628 | 0.547 | 0.608 | 4,345,919.430 |
2017-10-12 | 0.608 | 0.642 | 0.581 | 0.595 | 4,340,594.620 |
2017-10-13 | 0.595 | 0.617 | 0.548 | 0.587 | 4,042,813.810 |
2017-10-14 | 0.587 | 0.619 | 0.577 | 0.584 | 3,466,288.990 |
2017-10-15 | 0.584 | 0.592 | 0.563 | 0.574 | 2,788,497.740 |
2017-10-16 | 0.574 | 0.585 | 0.559 | 0.561 | 2,371,426.020 |
2017-10-17 | 0.561 | 0.568 | 0.537 | 0.550 | 2,552,997.970 |
2017-10-18 | 0.552 | 0.568 | 0.511 | 0.543 | 3,082,220.690 |
2017-10-19 | 0.543 | 0.595 | 0.542 | 0.566 | 3,901,100.200 |
2017-10-20 | 0.567 | 0.589 | 0.540 | 0.540 | 2,991,733.320 |
2017-10-21 | 0.540 | 0.541 | 0.512 | 0.528 | 3,480,635.190 |
2017-10-22 | 0.528 | 0.542 | 0.498 | 0.519 | 2,365,226.730 |
2017-10-23 | 0.519 | 0.524 | 0.479 | 0.492 | 3,006,265.540 |
2017-10-24 | 0.493 | 0.551 | 0.478 | 0.518 | 3,087,091.810 |
2017-10-25 | 0.517 | 0.528 | 0.486 | 0.504 | 2,290,713.740 |
2017-10-26 | 0.504 | 0.528 | 0.502 | 0.519 | 2,126,872.460 |
2017-10-27 | 0.519 | 0.524 | 0.501 | 0.521 | 1,868,391.940 |
2017-10-28 | 0.522 | 0.541 | 0.517 | 0.534 | 2,171,490.010 |
2017-10-29 | 0.534 | 0.679 | 0.533 | 0.667 | 8,282,721.680 |
2017-10-30 | 0.667 | 0.747 | 0.641 | 0.713 | 9,021,667.540 |
2017-10-31 | 0.713 | 0.783 | 0.668 | 0.783 | 6,841,174.510 |
2017-11-01 | 0.782 | 1.330 | 0.752 | 1.050 | 35,716,244.250 |
2017-11-02 | 1.050 | 1.300 | 0.916 | 1.110 | 34,049,392.940 |
2017-11-03 | 1.110 | 1.420 | 1.060 | 1.200 | 31,281,541.720 |
2017-11-04 | 1.200 | 1.300 | 1.040 | 1.110 | 20,190,363.920 |
2017-11-05 | 1.110 | 1.180 | 0.973 | 1.090 | 15,041,656.120 |
2017-11-06 | 1.090 | 1.090 | 0.902 | 0.912 | 13,562,909.560 |
2017-11-07 | 0.912 | 0.994 | 0.911 | 0.952 | 7,388,368.450 |
2017-11-08 | 0.952 | 1.190 | 0.943 | 1.120 | 18,144,083.770 |
2017-11-09 | 1.120 | 1.210 | 1.120 | 1.180 | 10,712,325.570 |
2017-11-10 | 1.180 | 1.190 | 0.984 | 1.030 | 11,005,764.550 |
2017-11-11 | 1.030 | 1.190 | 1.000 | 1.160 | 10,015,980.140 |
2017-11-12 | 1.160 | 1.190 | 1.020 | 1.090 | 9,319,549.910 |
2017-11-13 | 1.090 | 1.190 | 1.080 | 1.180 | 7,492,603.260 |
2017-11-14 | 1.180 | 1.690 | 1.180 | 1.680 | 31,284,841.350 |
2017-11-15 | 1.680 | 1.730 | 1.510 | 1.670 | 25,979,233.820 |
2017-11-16 | 1.670 | 1.870 | 1.560 | 1.670 | 29,287,595.290 |
2017-11-17 | 1.670 | 1.820 | 1.580 | 1.740 | 20,311,991.160 |
2017-11-18 | 1.740 | 1.990 | 1.650 | 1.920 | 21,390,803.430 |
2017-11-19 | 1.910 | 2.060 | 1.750 | 1.880 | 21,388,039.100 |
2017-11-20 | 1.880 | 2.050 | 1.830 | 1.990 | 19,143,342.430 |
2017-11-21 | 1.990 | 2.120 | 1.840 | 1.910 | 23,733,914.020 |
2017-11-22 | 1.910 | 1.990 | 1.760 | 1.890 | 17,831,198.410 |
2017-11-23 | 1.890 | 1.980 | 1.850 | 1.880 | 15,119,870.320 |
2017-11-24 | 1.880 | 1.910 | 1.710 | 1.880 | 13,361,558.470 |
2017-11-25 | 1.880 | 2.070 | 1.780 | 2.050 | 15,220,203.420 |
2017-11-26 | 2.050 | 2.710 | 1.930 | 2.460 | 3,390,936.390 |
2017-11-27 | 2.460 | 2.960 | 2.350 | 2.860 | 36,932,451.400 |
2017-11-28 | 2.860 | 3.060 | 2.710 | 2.760 | 33,310,024.440 |
2017-11-29 | 2.760 | 3.360 | 2.480 | 2.710 | 41,887,552.210 |
2017-11-30 | 2.710 | 2.980 | 2.440 | 2.840 | 30,681,545.650 |
2017-12-01 | 2.840 | 3.250 | 2.690 | 3.220 | 22,754,467.180 |
2017-12-02 | 3.220 | 3.980 | 3.160 | 3.910 | 43,225,605.830 |
2017-12-03 | 3.910 | 4.120 | 3.400 | 3.580 | 37,420,561.590 |
2017-12-04 | 3.580 | 4.200 | 3.410 | 4.040 | 41,289,807.110 |
2017-12-05 | 4.040 | 4.570 | 3.650 | 4.190 | 69,064,180.170 |
2017-12-06 | 4.190 | 5.120 | 4.160 | 4.470 | 68,301,459.180 |
2017-12-07 | 4.470 | 4.470 | 3.280 | 3.890 | 59,402,340.630 |
2017-12-08 | 3.890 | 4.500 | 3.530 | 4.220 | 39,526,763.690 |
2017-12-09 | 4.220 | 4.630 | 3.680 | 3.980 | 39,182,987.650 |
2017-12-10 | 3.980 | 4.010 | 3.400 | 3.670 | 26,372,941.650 |
2017-12-11 | 3.670 | 4.480 | 3.650 | 4.390 | 44,205,898.480 |
2017-12-12 | 4.390 | 5.880 | 4.230 | 5.080 | 69,445,612.680 |
2017-12-13 | 5.080 | 7.280 | 4.690 | 7.280 | 208,583,796.480 |
2017-12-14 | 7.280 | 8.700 | 7.040 | 8.200 | 175,990,593.970 |
2017-12-15 | 8.200 | 8.360 | 6.520 | 7.930 | 114,730,452.820 |
2017-12-16 | 7.930 | 9.290 | 7.890 | 8.350 | 103,287,522.150 |
2017-12-17 | 8.350 | 8.990 | 7.810 | 7.970 | 65,294,868.060 |
2017-12-18 | 7.970 | 8.970 | 7.220 | 8.880 | 87,399,002.010 |
2017-12-19 | 8.880 | 12.490 | 8.650 | 11.490 | 308,476,717.310 |
2017-12-20 | 11.490 | 11.700 | 9.690 | 10.440 | 100,087,015.980 |
2017-12-21 | 10.450 | 11.850 | 9.710 | 10.640 | 102,539,472.600 |
2017-12-22 | 10.650 | 10.660 | 3.140 | 7.690 | 233,409,143.810 |
2017-12-23 | 7.690 | 9.250 | 7.480 | 8.260 | 73,949,389.900 |
2017-12-24 | 8.260 | 8.420 | 6.710 | 7.990 | 51,606,674.530 |
2017-12-25 | 7.990 | 8.830 | 7.620 | 8.150 | 30,585,091.050 |
2017-12-26 | 8.150 | 8.710 | 8.050 | 8.600 | 39,825,469.760 |
2017-12-27 | 8.600 | 9.410 | 8.060 | 8.720 | 45,882,343.740 |
2017-12-28 | 8.720 | 8.760 | 7.260 | 8.100 | 37,397,942.800 |
2017-12-29 | 8.100 | 8.730 | 7.900 | 8.120 | 33,063,363.070 |
2017-12-30 | 8.120 | 8.190 | 6.520 | 7.080 | 39,561,494.380 |
2017-12-31 | 7.080 | 7.820 | 7.000 | 7.690 | 17,720,129.430 |
2018-01-01 | 7.690 | 7.950 | 7.200 | 7.640 | 16,182,124.810 |
2018-01-02 | 7.640 | 8.600 | 7.630 | 8.300 | 37,943,548.370 |
2018-01-03 | 8.300 | 9.430 | 7.840 | 9.430 | 36,750,566.600 |
2018-01-04 | 9.430 | 10.490 | 9.150 | 9.470 | 68,944,379.740 |
2018-01-05 | 9.470 | 9.850 | 8.510 | 9.290 | 39,367,702.710 |
2018-01-06 | 9.290 | 9.900 | 8.730 | 9.830 | 29,054,146.060 |
2018-01-07 | 9.830 | 10.890 | 9.760 | 10.160 | 38,918,502.730 |
2018-01-08 | 10.160 | 10.390 | 8.140 | 9.600 | 46,591,820.400 |
2018-01-09 | 9.600 | 9.740 | 8.800 | 9.230 | 20,872,868.400 |
2018-01-10 | 9.230 | 11.490 | 8.370 | 11.200 | 86,012,294.900 |
2018-01-11 | 11.200 | 12.460 | 8.910 | 11.270 | 115,951,605.700 |
2018-01-12 | 11.270 | 15.240 | 10.570 | 13.800 | 175,879,710.070 |
2018-01-13 | 13.800 | 18.670 | 13.430 | 16.000 | 294,136,188.450 |
2018-01-14 | 16.000 | 16.130 | 12.900 | 13.230 | 98,670,786.600 |
2018-01-15 | 13.230 | 14.700 | 12.680 | 12.780 | 61,599,316.880 |
2018-01-16 | 12.780 | 12.980 | 8.310 | 10.000 | 158,929,640.740 |
2018-01-17 | 10.000 | 10.560 | 7.500 | 10.150 | 103,387,986.520 |
2018-01-18 | 10.150 | 11.470 | 9.650 | 10.180 | 60,490,149.990 |
2018-01-19 | 10.180 | 11.430 | 9.740 | 11.070 | 48,673,168.940 |
2018-01-20 | 11.070 | 15.750 | 11.040 | 15.530 | 144,827,267.670 |
2018-01-21 | 15.510 | 15.570 | 12.000 | 13.470 | 149,233,104.280 |
2018-01-22 | 13.470 | 15.140 | 12.450 | 13.380 | 162,529,908.430 |
2018-01-23 | 13.380 | 13.920 | 11.600 | 12.880 | 117,889,152.870 |
2018-01-24 | 12.880 | 13.970 | 12.510 | 13.900 | 58,178,915.620 |
2018-01-25 | 13.900 | 15.090 | 13.470 | 14.250 | 90,728,372.990 |
2018-01-26 | 14.250 | 14.800 | 12.810 | 14.240 | 74,893,464.870 |
2018-01-27 | 14.240 | 14.740 | 13.860 | 14.380 | 38,578,052.180 |
2018-01-28 | 14.380 | 14.970 | 14.090 | 14.750 | 46,763,405.280 |
2018-01-29 | 14.750 | 14.850 | 13.300 | 13.540 | 47,827,947.180 |
2018-01-30 | 13.540 | 13.600 | 10.870 | 11.350 | 99,688,763.260 |
2018-01-31 | 11.360 | 12.250 | 10.310 | 11.980 | 63,633,373.230 |
2018-02-01 | 11.980 | 12.170 | 9.750 | 10.030 | 85,914,653.990 |
2018-02-02 | 10.030 | 11.090 | 8.410 | 10.230 | 106,403,040.920 |
2018-02-03 | 10.230 | 11.250 | 9.150 | 10.640 | 50,876,511.600 |
2018-02-04 | 10.640 | 10.850 | 8.380 | 8.890 | 49,886,702.280 |
2018-02-05 | 8.890 | 9.300 | 6.820 | 7.060 | 72,469,479.310 |
2018-02-06 | 7.060 | 8.470 | 5.800 | 8.290 | 81,791,456.010 |
2018-02-07 | 8.290 | 8.970 | 7.380 | 7.670 | 56,898,859.720 |
2018-02-08 | 7.670 | 8.790 | 7.640 | 8.310 | 41,479,525.750 |
2018-02-09 | 8.310 | 9.610 | 7.930 | 9.480 | 39,613,927.910 |
2018-02-10 | 9.480 | 9.900 | 8.400 | 8.900 | 37,909,871.520 |
2018-02-11 | 8.900 | 8.920 | 7.960 | 8.330 | 25,248,958.010 |
2018-02-12 | 8.330 | 9.350 | 8.330 | 9.130 | 34,662,763.960 |
2018-02-13 | 9.130 | 9.200 | 8.540 | 8.940 | 23,890,849.490 |
2018-02-14 | 8.940 | 9.920 | 8.940 | 9.850 | 38,404,990.700 |
2018-02-15 | 9.850 | 10.120 | 9.450 | 9.840 | 36,626,120.760 |
2018-02-16 | 9.840 | 9.950 | 9.340 | 9.840 | 27,955,640.040 |
2018-02-17 | 9.840 | 10.060 | 9.730 | 10.020 | 27,896,156.770 |
2018-02-18 | 10.020 | 10.050 | 8.900 | 9.060 | 39,063,214.680 |
2018-02-19 | 9.060 | 9.650 | 9.020 | 9.490 | 23,899,754.140 |
2018-02-20 | 9.490 | 9.800 | 8.780 | 8.880 | 28,805,936.680 |
2018-02-21 | 8.880 | 8.930 | 8.090 | 8.340 | 30,234,547.790 |
2018-02-22 | 8.340 | 8.650 | 7.580 | 7.780 | 35,995,904.220 |
2018-02-23 | 7.780 | 8.530 | 7.610 | 8.260 | 29,409,230.260 |
2018-02-24 | 8.260 | 8.460 | 7.620 | 7.900 | 24,487,295.100 |
2018-02-25 | 7.900 | 7.960 | 7.470 | 7.690 | 20,366,252.270 |
2018-02-26 | 7.690 | 8.330 | 7.390 | 7.990 | 30,728,075.820 |
2018-02-27 | 7.990 | 8.830 | 7.860 | 8.390 | 32,077,140.410 |
2018-02-28 | 8.390 | 9.130 | 8.170 | 8.190 | 25,382,716.410 |
2018-03-01 | 8.190 | 8.570 | 8.090 | 8.550 | 17,311,442.450 |
2018-03-02 | 8.550 | 8.700 | 7.920 | 8.020 | 19,563,191.300 |
2018-03-03 | 8.020 | 8.280 | 7.870 | 7.920 | 11,394,964.290 |
2018-03-04 | 7.920 | 8.160 | 7.740 | 8.150 | 15,892,301.890 |
2018-03-05 | 8.150 | 8.290 | 7.940 | 7.950 | 12,477,673.700 |
2018-03-06 | 7.950 | 7.950 | 7.020 | 7.130 | 30,257,108.800 |
2018-03-07 | 7.130 | 7.290 | 5.950 | 6.430 | 60,872,863.620 |
2018-03-08 | 6.430 | 6.700 | 5.880 | 6.100 | 31,117,578.150 |
2018-03-09 | 6.100 | 6.180 | 5.210 | 6.020 | 54,802,035.630 |
2018-03-10 | 6.020 | 6.450 | 5.610 | 5.640 | 34,772,317.710 |
2018-03-11 | 5.640 | 6.200 | 5.410 | 6.040 | 26,935,027.410 |
2018-03-12 | 6.040 | 6.180 | 5.580 | 5.720 | 23,819,476.760 |
2018-03-13 | 5.720 | 5.940 | 5.540 | 5.790 | 22,139,945.270 |
2018-03-14 | 5.790 | 6.030 | 5.160 | 5.280 | 22,907,530.700 |
2018-03-15 | 5.280 | 5.330 | 4.790 | 5.120 | 37,002,691.750 |
2018-03-16 | 5.120 | 5.320 | 4.860 | 5.040 | 19,975,948.010 |
2018-03-17 | 5.040 | 5.090 | 4.530 | 4.630 | 18,106,075.670 |
2018-03-18 | 4.630 | 4.770 | 3.890 | 4.620 | 49,194,100.380 |
2018-03-19 | 4.620 | 6.260 | 4.520 | 6.180 | 77,909,968.020 |
2018-03-20 | 6.180 | 6.350 | 5.340 | 5.930 | 84,203,796.730 |
2018-03-21 | 5.930 | 7.280 | 5.840 | 6.900 | 89,502,747.280 |
2018-03-22 | 6.900 | 7.250 | 6.140 | 6.890 | 96,445,849.180 |
2018-03-23 | 6.890 | 7.070 | 6.220 | 6.940 | 82,632,857.830 |
2018-03-24 | 6.940 | 7.080 | 6.480 | 6.510 | 42,126,043.730 |
2018-03-25 | 6.510 | 6.670 | 6.370 | 6.430 | 25,159,269.810 |
2018-03-26 | 6.430 | 6.510 | 5.260 | 5.780 | 89,497,826.590 |
2018-03-27 | 5.780 | 6.520 | 5.180 | 5.800 | 109,861,151.910 |
2018-03-28 | 5.800 | 6.500 | 5.620 | 6.200 | 49,373,112.570 |
2018-03-29 | 6.200 | 6.290 | 5.750 | 5.880 | 69,581,065.490 |
2018-03-30 | 5.880 | 6.180 | 5.700 | 6.010 | 60,017,503.510 |
2018-03-31 | 6.010 | 6.160 | 5.860 | 5.930 | 24,496,899.270 |
2018-04-01 | 5.930 | 5.990 | 5.120 | 5.600 | 48,725,464.240 |
2018-04-02 | 5.600 | 5.900 | 5.500 | 5.820 | 27,703,153.860 |
2018-04-03 | 5.820 | 6.150 | 5.740 | 6.020 | 26,234,452.760 |
2018-04-04 | 6.020 | 6.070 | 5.500 | 5.670 | 23,165,677.780 |
2018-04-05 | 5.670 | 6.410 | 5.410 | 6.330 | 51,809,541.010 |
2018-04-06 | 6.330 | 6.380 | 5.670 | 5.840 | 52,669,141.860 |
2018-04-07 | 5.840 | 6.010 | 5.780 | 5.900 | 15,067,894.520 |
2018-04-08 | 5.900 | 6.020 | 5.840 | 5.980 | 12,273,126.110 |
2018-04-09 | 5.980 | 6.090 | 5.750 | 5.860 | 22,941,517.600 |
2018-04-10 | 5.860 | 6.080 | 5.750 | 6.000 | 20,718,978.250 |
2018-04-11 | 6.000 | 8.900 | 5.970 | 8.520 | 217,616,413.570 |
2018-04-12 | 8.520 | 9.280 | 7.860 | 8.830 | 234,863,030.830 |
2018-04-13 | 8.830 | 9.570 | 8.600 | 8.820 | 135,286,684.310 |
2018-04-14 | 8.820 | 9.230 | 8.110 | 8.710 | 81,661,653.570 |
2018-04-15 | 8.710 | 8.810 | 7.810 | 8.530 | 80,533,722.500 |
2018-04-16 | 8.530 | 8.530 | 7.810 | 8.120 | 61,235,004.130 |
2018-04-17 | 8.120 | 9.100 | 8.090 | 8.500 | 83,929,179.700 |
2018-04-18 | 8.500 | 9.230 | 8.450 | 9.040 | 62,447,868.170 |
2018-04-19 | 9.040 | 9.480 | 8.900 | 9.480 | 63,223,176.370 |
2018-04-20 | 9.480 | 11.700 | 9.460 | 11.450 | 207,249,542.480 |
2018-04-21 | 11.450 | 11.630 | 10.220 | 11.140 | 128,491,247.090 |
2018-04-22 | 11.140 | 11.880 | 10.750 | 11.300 | 127,952,499.950 |
2018-04-23 | 11.300 | 12.030 | 11.230 | 11.620 | 93,683,579.380 |
2018-04-24 | 11.620 | 16.140 | 11.610 | 15.110 | 451,361,989.690 |
2018-04-25 | 15.110 | 15.520 | 13.370 | 14.460 | 414,467,803.860 |
2018-04-26 | 14.460 | 15.590 | 13.850 | 15.440 | 180,832,731.130 |
2018-04-27 | 15.440 | 17.900 | 14.770 | 16.610 | 268,945,990.980 |
2018-04-28 | 16.610 | 19.490 | 16.440 | 18.780 | 336,795,670.370 |
2018-04-29 | 18.780 | 23.020 | 18.740 | 21.410 | 535,736,275.690 |
2018-04-30 | 21.410 | 21.640 | 16.520 | 17.460 | 475,578,188.190 |
2018-05-01 | 17.460 | 19.030 | 15.920 | 18.740 | 337,742,031.620 |
2018-05-02 | 18.740 | 19.620 | 18.180 | 19.230 | 243,458,284.880 |
2018-05-03 | 19.230 | 19.350 | 16.860 | 17.670 | 241,714,019.610 |
2018-05-04 | 17.670 | 18.040 | 16.240 | 17.050 | 146,875,689.530 |
2018-05-05 | 17.050 | 18.650 | 17.020 | 17.770 | 132,491,229.590 |
2018-05-06 | 17.770 | 17.990 | 16.550 | 17.390 | 132,244,229.860 |
2018-05-07 | 17.390 | 18.420 | 16.620 | 17.800 | 200,543,250.560 |
2018-05-08 | 17.800 | 18.960 | 17.680 | 17.960 | 139,276,323.890 |
2018-05-09 | 17.960 | 18.090 | 16.990 | 17.790 | 117,484,283.800 |
2018-05-10 | 17.790 | 18.750 | 17.320 | 17.320 | 144,278,684.460 |
2018-05-11 | 17.320 | 17.650 | 13.920 | 14.820 | 447,646,972.890 |
2018-05-12 | 14.820 | 15.140 | 12.070 | 13.950 | 360,573,041.140 |
2018-05-13 | 13.950 | 15.120 | 13.410 | 14.590 | 152,739,698.540 |
2018-05-14 | 14.590 | 14.720 | 12.940 | 13.800 | 180,775,937.510 |
2018-05-15 | 13.800 | 14.390 | 12.400 | 12.800 | 129,442,284.810 |
2018-05-16 | 12.800 | 13.070 | 11.830 | 12.670 | 142,718,703.720 |
2018-05-17 | 12.670 | 13.950 | 12.000 | 12.230 | 168,428,381.370 |
2018-05-18 | 12.230 | 13.200 | 11.910 | 12.910 | 151,794,322.760 |
2018-05-19 | 12.910 | 13.340 | 12.470 | 13.120 | 65,206,856.650 |
2018-05-20 | 13.120 | 14.190 | 12.930 | 13.950 | 98,996,985.580 |
2018-05-21 | 13.950 | 14.160 | 13.110 | 13.430 | 76,406,114.340 |
2018-05-22 | 13.430 | 13.450 | 11.940 | 12.110 | 118,984,066.870 |
2018-05-23 | 12.110 | 12.340 | 10.460 | 10.670 | 215,642,423.660 |
2018-05-24 | 10.670 | 12.880 | 10.340 | 12.750 | 211,297,651.980 |
2018-05-25 | 12.750 | 12.790 | 11.560 | 12.180 | 147,302,302.140 |
2018-05-26 | 12.180 | 12.870 | 11.850 | 12.210 | 84,823,677.050 |
2018-05-27 | 12.210 | 12.570 | 11.940 | 12.440 | 71,218,985.560 |
2018-05-28 | 12.440 | 12.980 | 11.300 | 11.510 | 149,549,332.560 |
2018-05-29 | 11.510 | 12.490 | 10.710 | 12.140 | 204,657,987.000 |
2018-05-30 | 12.140 | 12.640 | 11.680 | 11.880 | 120,999,468.380 |
2018-05-31 | 11.880 | 12.700 | 11.820 | 12.230 | 93,351,499.270 |
2018-06-01 | 12.230 | 12.350 | 11.890 | 12.230 | 89,582,640.540 |
2018-06-02 | 12.230 | 15.540 | 12.110 | 14.620 | 337,464,603.260 |
2018-06-03 | 14.620 | 15.420 | 14.250 | 14.520 | 172,102,428.690 |
2018-06-04 | 14.520 | 14.860 | 13.250 | 13.430 | 151,008,581.270 |
2018-06-05 | 13.430 | 14.280 | 12.840 | 14.150 | 146,102,109.050 |
2018-06-06 | 14.150 | 14.270 | 13.340 | 13.910 | 102,696,368.250 |
2018-06-07 | 13.910 | 14.620 | 13.670 | 14.600 | 108,074,992.950 |
2018-06-08 | 14.600 | 14.790 | 13.560 | 14.010 | 144,020,309.690 |
2018-06-09 | 14.010 | 14.970 | 13.960 | 14.110 | 122,397,842.210 |
2018-06-10 | 14.110 | 14.110 | 10.050 | 11.010 | 360,036,842.920 |
2018-06-11 | 11.010 | 11.440 | 10.410 | 11.300 | 138,303,311.140 |
2018-06-12 | 11.300 | 11.320 | 9.590 | 9.980 | 104,367,792.900 |
2018-06-13 | 9.980 | 10.310 | 9.100 | 10.000 | 136,455,160.270 |
2018-06-14 | 10.000 | 11.650 | 9.440 | 11.250 | 167,905,845.780 |
2018-06-15 | 11.250 | 11.250 | 10.360 | 10.540 | 101,312,867.450 |
2018-06-16 | 10.540 | 10.810 | 10.120 | 10.540 | 69,258,904.920 |
2018-06-17 | 10.540 | 10.750 | 10.270 | 10.340 | 35,757,903.900 |
2018-06-18 | 10.340 | 10.910 | 10.130 | 10.730 | 56,960,426.200 |
2018-06-19 | 10.730 | 10.910 | 10.450 | 10.700 | 45,322,164.700 |
2018-06-20 | 10.700 | 10.840 | 10.200 | 10.430 | 62,478,883.410 |
2018-06-21 | 10.430 | 10.880 | 10.180 | 10.410 | 47,935,977.530 |
2018-06-22 | 10.410 | 10.450 | 8.240 | 8.530 | 167,733,079.470 |
2018-06-23 | 8.520 | 8.780 | 8.020 | 8.370 | 62,386,555.800 |
2018-06-24 | 8.370 | 8.440 | 6.900 | 8.050 | 185,123,451.750 |
2018-06-25 | 8.050 | 8.490 | 7.710 | 8.180 | 86,951,796.170 |
2018-06-26 | 8.180 | 8.250 | 7.340 | 7.360 | 73,956,325.250 |
2018-06-27 | 7.360 | 8.260 | 7.260 | 7.990 | 78,775,579.400 |
2018-06-28 | 7.990 | 8.070 | 7.300 | 7.380 | 61,912,498.150 |
2018-06-29 | 7.380 | 7.960 | 7.040 | 7.750 | 74,229,595.750 |
2018-06-30 | 7.750 | 8.320 | 7.750 | 8.120 | 64,315,477.490 |
2018-07-01 | 8.120 | 8.250 | 7.770 | 8.130 | 35,793,533.430 |
2018-07-02 | 8.130 | 9.190 | 7.910 | 8.980 | 94,478,199.090 |
2018-07-03 | 8.980 | 9.440 | 8.720 | 8.810 | 93,408,111.240 |
2018-07-04 | 8.810 | 9.430 | 8.520 | 8.910 | 65,182,768.620 |
2018-07-05 | 8.910 | 9.200 | 8.670 | 8.850 | 60,729,345.720 |
2018-07-06 | 8.850 | 8.880 | 8.320 | 8.630 | 52,986,545.870 |
2018-07-07 | 8.630 | 8.930 | 8.380 | 8.860 | 31,370,501.490 |
2018-07-08 | 8.860 | 9.010 | 8.690 | 8.710 | 30,583,818.120 |
2018-07-09 | 8.710 | 8.740 | 7.430 | 7.690 | 68,205,938.230 |
2018-07-10 | 7.690 | 7.790 | 7.060 | 7.140 | 91,033,193.220 |
2018-07-11 | 7.140 | 7.410 | 6.760 | 7.160 | 66,979,170.440 |
2018-07-12 | 7.160 | 7.170 | 6.560 | 6.920 | 64,342,083.200 |
2018-07-13 | 6.920 | 7.240 | 6.690 | 6.900 | 51,379,058.000 |
2018-07-14 | 6.900 | 7.100 | 6.790 | 6.940 | 27,473,391.950 |
2018-07-15 | 6.940 | 7.520 | 6.880 | 7.400 | 42,787,961.690 |
2018-07-16 | 7.400 | 8.180 | 7.240 | 8.100 | 76,490,740.610 |
2018-07-17 | 8.100 | 8.980 | 7.840 | 8.780 | 95,076,480.800 |
2018-07-18 | 8.780 | 9.350 | 8.450 | 8.600 | 98,469,960.900 |
2018-07-19 | 8.600 | 8.750 | 8.150 | 8.420 | 71,205,514.020 |
2018-07-20 | 8.420 | 8.550 | 7.710 | 7.850 | 97,634,360.050 |
2018-07-21 | 7.850 | 8.250 | 7.590 | 8.000 | 39,094,893.700 |
2018-07-22 | 8.000 | 8.290 | 7.700 | 7.850 | 44,665,914.180 |
2018-07-23 | 7.850 | 8.430 | 7.790 | 7.930 | 65,286,043.080 |
2018-07-24 | 7.930 | 8.690 | 7.710 | 8.590 | 91,887,949.020 |
2018-07-25 | 8.590 | 8.960 | 8.360 | 8.530 | 67,572,226.160 |
2018-07-26 | 8.530 | 8.870 | 8.200 | 8.310 | 51,581,216.290 |
2018-07-27 | 8.310 | 8.530 | 8.020 | 8.430 | 53,830,349.340 |
2018-07-28 | 8.430 | 8.450 | 8.130 | 8.370 | 19,985,772.880 |
2018-07-29 | 8.370 | 8.460 | 8.140 | 8.340 | 18,503,121.080 |
2018-07-30 | 8.340 | 8.350 | 7.420 | 7.740 | 71,349,159.350 |
2018-07-31 | 7.740 | 7.740 | 7.100 | 7.330 | 53,652,729.460 |
2018-08-01 | 7.330 | 7.410 | 6.820 | 7.230 | 55,559,957.140 |
2018-08-02 | 7.230 | 7.330 | 6.900 | 7.020 | 37,020,891.020 |
2018-08-03 | 7.020 | 7.250 | 6.840 | 7.180 | 34,342,751.450 |
2018-08-04 | 7.180 | 7.300 | 6.880 | 6.980 | 24,147,281.700 |
2018-08-05 | 6.980 | 7.110 | 6.890 | 7.030 | 18,779,402.100 |
2018-08-06 | 7.030 | 7.160 | 6.940 | 7.060 | 19,719,770.880 |
2018-08-07 | 7.060 | 7.230 | 6.500 | 6.570 | 48,829,965.070 |
2018-08-08 | 6.570 | 6.570 | 5.320 | 5.590 | 110,710,996.750 |
2018-08-09 | 5.590 | 5.940 | 5.410 | 5.760 | 52,162,934.550 |
2018-08-10 | 5.760 | 5.810 | 5.160 | 5.240 | 78,525,927.150 |
2018-08-11 | 5.240 | 5.310 | 4.860 | 4.890 | 35,347,286.210 |
2018-08-12 | 4.890 | 4.890 | 4.890 | 4.890 | 0.000 |
2018-08-13 | 4.960 | 5.170 | 4.470 | 4.580 | 52,693,161.350 |
2018-08-14 | 4.580 | 4.600 | 4.180 | 4.570 | 50,476,645.530 |
2018-08-15 | 4.570 | 4.920 | 4.560 | 4.630 | 46,597,994.530 |
2018-08-16 | 4.630 | 4.810 | 4.420 | 4.510 | 33,074,605.770 |
2018-08-17 | 4.510 | 5.590 | 4.490 | 5.580 | 71,725,388.530 |
2018-08-18 | 5.580 | 5.650 | 4.810 | 5.080 | 65,785,337.710 |
2018-08-19 | 5.080 | 5.380 | 4.940 | 5.290 | 38,012,475.410 |
2018-08-20 | 5.290 | 5.350 | 4.660 | 4.700 | 48,054,932.870 |
2018-08-21 | 4.700 | 4.970 | 4.660 | 4.900 | 33,933,438.970 |
2018-08-22 | 4.900 | 5.360 | 4.500 | 4.710 | 70,400,397.570 |
2018-08-23 | 4.710 | 4.950 | 4.670 | 4.900 | 27,773,012.810 |
2018-08-24 | 4.900 | 5.120 | 4.770 | 5.050 | 37,612,351.320 |
2018-08-25 | 5.050 | 5.070 | 4.910 | 5.040 | 16,613,047.000 |
2018-08-26 | 5.040 | 5.060 | 4.820 | 4.950 | 17,478,057.410 |
2018-08-27 | 4.950 | 5.430 | 4.910 | 5.380 | 45,582,267.970 |
2018-08-28 | 5.380 | 6.040 | 5.300 | 5.910 | 63,731,634.620 |
2018-08-29 | 5.910 | 6.500 | 5.790 | 6.130 | 92,876,086.370 |
2018-08-30 | 6.130 | 6.270 | 5.750 | 6.070 | 59,816,307.920 |
2018-08-31 | 6.070 | 6.490 | 5.940 | 6.400 | 57,318,586.590 |
2018-09-01 | 6.400 | 6.830 | 6.400 | 6.660 | 65,690,042.680 |
2018-09-02 | 6.660 | 6.700 | 6.320 | 6.640 | 43,898,493.240 |
2018-09-03 | 6.640 | 6.730 | 6.370 | 6.470 | 33,022,443.510 |
2018-09-04 | 6.470 | 6.660 | 6.320 | 6.480 | 42,802,120.750 |
2018-09-05 | 6.480 | 6.600 | 5.130 | 5.160 | 112,472,814.850 |
2018-09-06 | 5.160 | 5.190 | 4.840 | 5.040 | 32,086,584.610 |