English
Metaverse (ETP)
ETP
$
3.200
(
-0.31%)
Mkt. Cap.
$ 180.16 M
Vol. 24H
ETP 570.03 K
($ 1.91 M)
Open 24h
$ 3.210
Low/High 24h
$ 3.200 - $ 3.440
Last trade
ETP 5.256 ($ 16.829) / Bitfinex
Historical data for Metaverse (ETP)
Currency in USD
Open/Close in UTC time
Open/Close in UTC time
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2017-09-20 | 2.890 | 3.100 | 2.830 | 2.950 | 519,930.550 |
| 2017-09-21 | 2.950 | 3.060 | 1.380 | 1.520 | 2,972,086.050 |
| 2017-09-22 | 1.520 | 2.020 | 1.490 | 1.680 | 1,764,555.740 |
| 2017-09-23 | 1.680 | 1.770 | 1.570 | 1.640 | 659,714.790 |
| 2017-09-24 | 1.640 | 1.710 | 1.380 | 1.380 | 652,320.430 |
| 2017-09-25 | 1.380 | 1.450 | 1.130 | 1.270 | 1,575,300.220 |
| 2017-09-26 | 1.270 | 1.300 | 1.150 | 1.170 | 500,030.480 |
| 2017-09-27 | 1.170 | 1.170 | 0.900 | 1.000 | 1,837,164.170 |
| 2017-09-28 | 1.000 | 1.270 | 0.852 | 1.190 | 1,327,338.460 |
| 2017-09-29 | 1.190 | 1.200 | 0.960 | 1.120 | 1,364,949.370 |
| 2017-09-30 | 1.120 | 1.500 | 1.060 | 1.350 | 2,874,410.530 |
| 2017-10-01 | 1.350 | 1.420 | 1.250 | 1.420 | 1,201,459.740 |
| 2017-10-02 | 1.420 | 1.600 | 1.280 | 1.330 | 2,485,888.730 |
| 2017-10-03 | 1.330 | 1.340 | 1.060 | 1.180 | 1,098,167.490 |
| 2017-10-04 | 1.180 | 1.230 | 1.110 | 1.140 | 428,026.100 |
| 2017-10-05 | 1.140 | 1.340 | 1.090 | 1.260 | 1,030,125.820 |
| 2017-10-06 | 1.260 | 1.330 | 1.160 | 1.230 | 592,768.580 |
| 2017-10-07 | 1.230 | 1.260 | 1.160 | 1.190 | 301,499.400 |
| 2017-10-08 | 1.190 | 1.420 | 1.130 | 1.380 | 1,681,535.290 |
| 2017-10-09 | 1.380 | 1.390 | 1.200 | 1.300 | 1,162,929.510 |
| 2017-10-10 | 1.300 | 1.470 | 1.230 | 1.420 | 1,347,521.110 |
| 2017-10-11 | 1.420 | 2.980 | 1.420 | 2.720 | 14,131,234.660 |
| 2017-10-12 | 2.720 | 3.600 | 2.200 | 2.900 | 13,847,482.680 |
| 2017-10-13 | 2.900 | 3.480 | 2.500 | 3.000 | 8,118,882.360 |
| 2017-10-14 | 3.000 | 3.800 | 2.790 | 3.670 | 6,788,502.430 |
| 2017-10-15 | 3.670 | 5.280 | 3.390 | 4.700 | 13,777,992.020 |
| 2017-10-16 | 4.700 | 5.500 | 4.400 | 4.760 | 11,829,553.990 |
| 2017-10-17 | 4.750 | 5.190 | 3.620 | 4.620 | 11,322,642.260 |
| 2017-10-18 | 4.550 | 5.300 | 4.440 | 5.160 | 6,609,397.410 |
| 2017-10-19 | 5.200 | 6.310 | 5.040 | 5.670 | 15,508,477.220 |
| 2017-10-20 | 5.640 | 6.230 | 4.600 | 5.030 | 11,126,503.410 |
| 2017-10-21 | 5.050 | 5.320 | 4.220 | 4.970 | 7,672,560.520 |
| 2017-10-22 | 4.970 | 5.590 | 4.820 | 5.060 | 5,304,891.710 |
| 2017-10-23 | 5.060 | 5.110 | 4.230 | 4.670 | 6,514,427.550 |
| 2017-10-24 | 4.680 | 5.480 | 4.650 | 4.960 | 8,178,560.430 |
| 2017-10-25 | 4.960 | 5.040 | 4.510 | 4.620 | 3,854,208.280 |
| 2017-10-26 | 4.610 | 4.950 | 4.250 | 4.340 | 3,712,992.950 |
| 2017-10-27 | 4.320 | 4.490 | 3.810 | 4.000 | 8,026,264.230 |
| 2017-10-28 | 4.000 | 4.250 | 3.610 | 4.030 | 6,317,827.210 |
| 2017-10-29 | 4.030 | 4.300 | 3.830 | 3.960 | 4,409,465.930 |
| 2017-10-30 | 3.920 | 4.070 | 3.720 | 4.060 | 3,305,445.530 |
| 2017-10-31 | 4.060 | 4.600 | 3.980 | 4.190 | 7,352,652.930 |
| 2017-11-01 | 4.190 | 4.190 | 3.280 | 3.460 | 5,268,788.420 |
| 2017-11-02 | 3.470 | 3.600 | 2.760 | 3.140 | 7,660,951.760 |
| 2017-11-03 | 3.140 | 3.740 | 3.060 | 3.380 | 5,070,516.870 |
| 2017-11-04 | 3.380 | 3.500 | 2.980 | 3.140 | 2,463,001.200 |
| 2017-11-05 | 3.140 | 3.150 | 2.900 | 2.970 | 2,265,553.600 |
| 2017-11-06 | 2.970 | 3.360 | 2.970 | 3.140 | 4,984,493.680 |
| 2017-11-07 | 3.140 | 3.230 | 3.010 | 3.030 | 3,256,390.160 |
| 2017-11-08 | 3.030 | 3.880 | 3.010 | 3.650 | 8,924,746.220 |
| 2017-11-09 | 3.680 | 4.100 | 3.420 | 3.820 | 7,246,740.540 |
| 2017-11-10 | 3.780 | 3.940 | 3.070 | 3.230 | 6,996,336.050 |
| 2017-11-11 | 3.230 | 3.370 | 3.000 | 3.080 | 4,415,170.470 |
| 2017-11-12 | 3.100 | 3.320 | 2.800 | 2.900 | 4,887,924.760 |
| 2017-11-13 | 2.900 | 3.230 | 2.850 | 3.080 | 4,084,279.100 |
| 2017-11-14 | 3.080 | 3.100 | 2.920 | 2.990 | 3,207,837.150 |
| 2017-11-15 | 2.970 | 3.550 | 2.950 | 3.440 | 5,616,534.560 |
| 2017-11-16 | 3.440 | 3.440 | 3.010 | 3.090 | 4,045,356.020 |
| 2017-11-17 | 3.080 | 3.150 | 3.020 | 3.050 | 2,435,859.480 |
| 2017-11-18 | 3.050 | 3.420 | 3.040 | 3.170 | 4,107,956.720 |
| 2017-11-19 | 3.170 | 3.450 | 3.150 | 3.250 | 2,808,342.250 |
| 2017-11-20 | 3.250 | 3.280 | 3.150 | 3.190 | 2,075,703.580 |
| 2017-11-21 | 3.170 | 3.840 | 3.050 | 3.510 | 9,927,716.330 |
| 2017-11-22 | 3.510 | 3.840 | 3.440 | 3.710 | 5,707,946.740 |
| 2017-11-23 | 3.720 | 4.060 | 3.660 | 3.660 | 8,195,135.440 |
| 2017-11-24 | 3.660 | 3.750 | 3.420 | 3.640 | 3,553,667.100 |
| 2017-11-25 | 3.640 | 3.900 | 3.620 | 3.830 | 3,577,672.570 |
| 2017-11-26 | 3.870 | 3.870 | 3.620 | 3.780 | 34,767.820 |
| 2017-11-27 | 3.790 | 3.870 | 3.590 | 3.700 | 3,622,793.020 |
| 2017-11-28 | 3.700 | 3.820 | 3.640 | 3.690 | 3,456,601.150 |
| 2017-11-29 | 3.690 | 3.890 | 0.055 | 2.730 | 11,848,977.230 |
| 2017-11-30 | 2.670 | 3.080 | 2.340 | 2.600 | 6,470,945.170 |
| 2017-12-01 | 2.600 | 3.080 | 2.510 | 2.960 | 3,451,488.750 |
| 2017-12-02 | 2.980 | 3.180 | 2.710 | 2.860 | 2,985,806.610 |
| 2017-12-03 | 2.860 | 2.950 | 2.750 | 2.840 | 3,190,456.320 |
| 2017-12-04 | 2.830 | 2.950 | 2.740 | 2.890 | 2,434,225.850 |
| 2017-12-05 | 2.890 | 2.930 | 2.550 | 2.620 | 3,594,638.280 |
| 2017-12-06 | 2.620 | 2.760 | 2.450 | 2.620 | 3,102,768.100 |
| 2017-12-07 | 2.670 | 2.670 | 1.930 | 2.210 | 4,444,543.050 |
| 2017-12-08 | 2.210 | 2.550 | 1.910 | 2.380 | 3,507,611.210 |
| 2017-12-09 | 2.410 | 2.690 | 2.220 | 2.370 | 2,903,731.430 |
| 2017-12-10 | 2.360 | 2.360 | 2.050 | 2.180 | 1,804,048.440 |
| 2017-12-11 | 2.180 | 2.660 | 2.180 | 2.430 | 2,564,580.690 |
| 2017-12-12 | 2.400 | 2.690 | 2.380 | 2.580 | 2,623,076.770 |
| 2017-12-13 | 2.580 | 3.530 | 2.400 | 3.090 | 11,393,618.300 |
| 2017-12-14 | 3.090 | 3.700 | 2.920 | 3.430 | 9,733,867.740 |
| 2017-12-15 | 3.430 | 3.620 | 3.000 | 3.290 | 4,922,413.960 |
| 2017-12-16 | 3.300 | 3.840 | 3.290 | 3.810 | 7,026,559.120 |
| 2017-12-17 | 3.810 | 4.380 | 3.600 | 3.970 | 9,016,047.860 |
| 2017-12-18 | 3.970 | 4.620 | 3.600 | 4.320 | 13,344,219.490 |
| 2017-12-19 | 4.320 | 4.850 | 4.050 | 4.590 | 15,383,684.510 |
| 2017-12-20 | 4.590 | 4.610 | 3.700 | 4.120 | 6,630,570.770 |
| 2017-12-21 | 4.120 | 4.300 | 3.000 | 3.530 | 11,522,745.230 |
| 2017-12-22 | 3.530 | 3.650 | 1.350 | 2.320 | 15,101,503.430 |
| 2017-12-23 | 2.320 | 3.150 | 2.180 | 2.750 | 6,195,007.540 |
| 2017-12-24 | 2.750 | 2.850 | 2.050 | 2.510 | 5,352,463.550 |
| 2017-12-25 | 2.510 | 3.330 | 2.440 | 2.860 | 7,127,340.700 |
| 2017-12-26 | 2.860 | 3.640 | 2.760 | 3.270 | 8,540,989.890 |
| 2017-12-27 | 3.270 | 3.800 | 3.000 | 3.270 | 6,679,075.650 |
| 2017-12-28 | 3.270 | 3.280 | 2.430 | 2.780 | 6,169,273.800 |
| 2017-12-29 | 2.780 | 2.990 | 2.720 | 2.900 | 2,905,250.230 |
| 2017-12-30 | 2.900 | 3.000 | 2.270 | 2.450 | 3,246,578.220 |
| 2017-12-31 | 2.450 | 2.850 | 2.450 | 2.670 | 1,907,049.910 |
| 2018-01-01 | 2.670 | 2.990 | 2.580 | 2.960 | 2,141,832.740 |
| 2018-01-02 | 2.960 | 3.270 | 2.670 | 3.110 | 4,651,812.670 |
| 2018-01-03 | 3.110 | 3.200 | 2.850 | 3.070 | 4,145,117.020 |
| 2018-01-04 | 3.070 | 5.850 | 2.910 | 5.490 | 22,832,633.610 |
| 2018-01-05 | 5.490 | 6.250 | 4.250 | 4.520 | 27,669,091.970 |
| 2018-01-06 | 4.520 | 5.400 | 4.450 | 4.920 | 8,743,410.380 |
| 2018-01-07 | 4.920 | 5.370 | 4.850 | 5.050 | 6,101,623.490 |
| 2018-01-08 | 5.050 | 5.050 | 3.640 | 4.560 | 10,575,807.800 |
| 2018-01-09 | 4.560 | 4.650 | 4.140 | 4.450 | 4,921,155.320 |
| 2018-01-10 | 4.450 | 4.570 | 3.710 | 4.270 | 4,951,145.860 |
| 2018-01-11 | 4.270 | 4.420 | 3.010 | 3.600 | 7,262,230.140 |
| 2018-01-12 | 3.600 | 4.100 | 3.380 | 3.950 | 4,817,929.660 |
| 2018-01-13 | 3.950 | 4.500 | 3.780 | 4.050 | 5,642,309.160 |
| 2018-01-14 | 4.050 | 4.140 | 3.500 | 3.750 | 3,571,928.370 |
| 2018-01-15 | 3.750 | 4.050 | 3.680 | 3.740 | 1,675,376.520 |
| 2018-01-16 | 3.740 | 3.780 | 2.000 | 2.440 | 9,170,472.100 |
| 2018-01-17 | 2.440 | 2.720 | 1.960 | 2.540 | 2,681,625.570 |
| 2018-01-18 | 2.540 | 2.930 | 2.350 | 2.400 | 2,874,099.060 |
| 2018-01-19 | 2.400 | 2.660 | 2.280 | 2.540 | 1,687,847.610 |
| 2018-01-20 | 2.540 | 3.100 | 2.520 | 3.040 | 2,570,370.990 |
| 2018-01-21 | 3.040 | 3.050 | 2.320 | 2.520 | 2,307,089.590 |
| 2018-01-22 | 2.520 | 2.630 | 2.250 | 2.460 | 1,607,783.730 |
| 2018-01-23 | 2.460 | 2.560 | 2.140 | 2.350 | 1,374,308.510 |
| 2018-01-24 | 2.350 | 2.600 | 2.310 | 2.510 | 1,057,630.710 |
| 2018-01-25 | 2.510 | 2.580 | 2.380 | 2.530 | 859,986.340 |
| 2018-01-26 | 2.530 | 3.450 | 2.300 | 3.260 | 8,440,418.110 |
| 2018-01-27 | 3.260 | 3.450 | 3.000 | 3.030 | 3,528,337.380 |
| 2018-01-28 | 3.030 | 3.350 | 3.010 | 3.150 | 2,177,823.140 |
| 2018-01-29 | 3.150 | 3.240 | 2.810 | 2.920 | 1,537,375.760 |
| 2018-01-30 | 2.920 | 2.980 | 2.360 | 2.420 | 1,649,047.700 |
| 2018-01-31 | 2.420 | 2.650 | 2.300 | 2.580 | 1,369,230.900 |
| 2018-02-01 | 2.580 | 2.600 | 1.850 | 2.000 | 2,412,299.860 |
| 2018-02-02 | 2.000 | 2.100 | 1.530 | 1.930 | 2,390,339.860 |
| 2018-02-03 | 1.930 | 2.120 | 1.750 | 2.050 | 954,290.670 |
| 2018-02-04 | 2.050 | 2.070 | 1.700 | 1.830 | 1,006,521.070 |
| 2018-02-05 | 1.830 | 1.880 | 1.250 | 1.360 | 1,312,387.730 |
| 2018-02-06 | 1.360 | 1.510 | 1.030 | 1.400 | 1,933,249.550 |
| 2018-02-07 | 1.400 | 1.580 | 1.280 | 1.380 | 1,092,294.360 |
| 2018-02-08 | 1.380 | 1.550 | 1.380 | 1.460 | 648,719.080 |
| 2018-02-09 | 1.460 | 1.580 | 1.310 | 1.510 | 1,431,299.630 |
| 2018-02-10 | 1.510 | 1.650 | 1.450 | 1.550 | 1,187,903.470 |
| 2018-02-11 | 1.550 | 1.550 | 1.370 | 1.400 | 661,003.900 |
| 2018-02-12 | 1.400 | 1.610 | 1.390 | 1.550 | 896,932.900 |
| 2018-02-13 | 1.550 | 1.590 | 1.460 | 1.500 | 577,103.510 |
| 2018-02-14 | 1.500 | 1.950 | 1.500 | 1.880 | 1,736,884.730 |
| 2018-02-15 | 1.880 | 2.030 | 1.830 | 1.910 | 1,613,268.060 |
| 2018-02-16 | 1.910 | 2.350 | 1.820 | 2.270 | 1,843,102.890 |
| 2018-02-17 | 2.270 | 2.410 | 2.210 | 2.270 | 1,911,426.830 |
| 2018-02-18 | 2.270 | 2.320 | 1.910 | 2.000 | 1,715,151.790 |
| 2018-02-19 | 2.000 | 2.300 | 1.980 | 2.150 | 1,208,153.600 |
| 2018-02-20 | 2.150 | 2.260 | 1.720 | 1.890 | 2,159,590.030 |
| 2018-02-21 | 1.890 | 1.940 | 1.740 | 1.770 | 901,516.850 |
| 2018-02-22 | 1.770 | 1.850 | 1.540 | 1.570 | 1,007,294.500 |
| 2018-02-23 | 1.570 | 1.760 | 1.490 | 1.650 | 1,201,356.320 |
| 2018-02-24 | 1.650 | 1.710 | 1.500 | 1.580 | 577,935.180 |
| 2018-02-25 | 1.580 | 1.680 | 1.500 | 1.580 | 512,547.810 |
| 2018-02-26 | 1.580 | 1.860 | 1.450 | 1.730 | 1,523,697.980 |
| 2018-02-27 | 1.730 | 1.830 | 1.700 | 1.770 | 824,946.720 |
| 2018-02-28 | 1.770 | 1.800 | 1.560 | 1.590 | 1,259,363.500 |
| 2018-03-01 | 1.590 | 1.750 | 1.580 | 1.720 | 466,991.190 |
| 2018-03-02 | 1.720 | 1.740 | 1.620 | 1.660 | 417,124.920 |
| 2018-03-03 | 1.660 | 1.720 | 1.590 | 1.630 | 352,937.580 |
| 2018-03-04 | 1.630 | 1.650 | 1.580 | 1.640 | 248,660.600 |
| 2018-03-05 | 1.640 | 1.680 | 1.610 | 1.610 | 276,512.990 |
| 2018-03-06 | 1.610 | 1.620 | 1.440 | 1.470 | 522,373.050 |
| 2018-03-07 | 1.470 | 1.490 | 1.230 | 1.340 | 706,281.820 |
| 2018-03-08 | 1.340 | 1.390 | 1.180 | 1.230 | 527,955.770 |
| 2018-03-09 | 1.230 | 1.250 | 1.070 | 1.230 | 760,438.270 |
| 2018-03-10 | 1.230 | 1.270 | 1.070 | 1.100 | 517,401.170 |
| 2018-03-11 | 1.100 | 1.260 | 1.080 | 1.190 | 473,168.570 |
| 2018-03-12 | 1.190 | 1.240 | 1.110 | 1.120 | 425,178.300 |
| 2018-03-13 | 1.120 | 1.140 | 1.090 | 1.110 | 309,540.240 |
| 2018-03-14 | 1.120 | 1.180 | 0.889 | 0.940 | 547,260.370 |
| 2018-03-15 | 0.940 | 0.978 | 0.862 | 0.880 | 445,758.030 |
| 2018-03-16 | 0.880 | 0.933 | 0.831 | 0.855 | 469,877.470 |
| 2018-03-17 | 0.855 | 0.874 | 0.724 | 0.736 | 526,830.540 |
| 2018-03-18 | 0.736 | 0.828 | 0.570 | 0.778 | 1,165,007.120 |
| 2018-03-19 | 0.778 | 0.894 | 0.776 | 0.828 | 1,038,917.830 |
| 2018-03-20 | 0.828 | 1.070 | 0.810 | 0.992 | 1,526,740.850 |
| 2018-03-21 | 0.992 | 1.110 | 0.918 | 0.939 | 1,270,522.860 |
| 2018-03-22 | 0.939 | 1.030 | 0.890 | 0.948 | 880,262.290 |
| 2018-03-23 | 0.948 | 0.976 | 0.870 | 0.976 | 526,209.840 |
| 2018-03-24 | 0.976 | 1.140 | 0.946 | 0.980 | 1,419,017.620 |
| 2018-03-25 | 0.980 | 1.020 | 0.930 | 0.955 | 575,408.700 |
| 2018-03-26 | 0.955 | 0.970 | 0.802 | 0.873 | 1,108,286.530 |
| 2018-03-27 | 0.873 | 0.898 | 0.804 | 0.820 | 697,171.700 |
| 2018-03-28 | 0.820 | 0.853 | 0.782 | 0.808 | 447,981.540 |
| 2018-03-29 | 0.808 | 0.816 | 0.647 | 0.678 | 962,821.900 |
| 2018-03-30 | 0.678 | 0.736 | 0.650 | 0.695 | 461,282.400 |
| 2018-03-31 | 0.695 | 0.742 | 0.677 | 0.678 | 305,841.510 |
| 2018-04-01 | 0.678 | 0.712 | 0.563 | 0.628 | 710,686.380 |
| 2018-04-02 | 0.628 | 0.675 | 0.622 | 0.640 | 243,271.430 |
| 2018-04-03 | 0.640 | 0.714 | 0.594 | 0.680 | 489,997.220 |
| 2018-04-04 | 0.680 | 0.687 | 0.576 | 0.590 | 355,472.040 |
| 2018-04-05 | 0.590 | 0.643 | 0.570 | 0.610 | 311,628.960 |
| 2018-04-06 | 0.610 | 0.626 | 0.571 | 0.592 | 237,007.610 |
| 2018-04-07 | 0.592 | 0.650 | 0.584 | 0.618 | 313,577.540 |
| 2018-04-08 | 0.618 | 0.652 | 0.600 | 0.618 | 289,578.600 |
| 2018-04-09 | 0.618 | 0.652 | 0.597 | 0.619 | 419,046.110 |
| 2018-04-10 | 0.620 | 0.620 | 0.600 | 0.615 | 143,643.190 |
| 2018-04-11 | 0.615 | 0.735 | 0.615 | 0.722 | 580,703.240 |
| 2018-04-12 | 0.722 | 0.826 | 0.681 | 0.810 | 973,986.580 |
| 2018-04-13 | 0.810 | 0.978 | 0.790 | 0.835 | 1,329,805.450 |
| 2018-04-14 | 0.835 | 0.940 | 0.825 | 0.887 | 619,853.850 |
| 2018-04-15 | 0.887 | 1.070 | 0.887 | 1.030 | 966,102.860 |
| 2018-04-16 | 1.030 | 1.030 | 0.830 | 0.931 | 1,126,746.110 |
| 2018-04-17 | 0.931 | 1.000 | 0.883 | 0.916 | 760,525.160 |
| 2018-04-18 | 0.916 | 1.050 | 0.903 | 1.010 | 984,916.120 |
| 2018-04-19 | 1.010 | 1.090 | 0.941 | 1.080 | 1,284,965.410 |
| 2018-04-20 | 1.080 | 1.160 | 0.972 | 1.140 | 2,061,065.490 |
| 2018-04-21 | 1.140 | 1.170 | 1.020 | 1.120 | 1,509,555.140 |
| 2018-04-22 | 1.120 | 1.150 | 1.060 | 1.080 | 1,016,414.740 |
| 2018-04-23 | 1.080 | 1.130 | 1.040 | 1.110 | 881,006.090 |
| 2018-04-24 | 1.110 | 1.270 | 1.110 | 1.250 | 2,215,894.820 |
| 2018-04-25 | 1.250 | 1.260 | 0.933 | 1.000 | 2,944,808.620 |
| 2018-04-26 | 1.000 | 1.090 | 0.981 | 1.080 | 870,013.830 |
| 2018-04-27 | 1.080 | 1.140 | 1.020 | 1.050 | 688,162.430 |
| 2018-04-28 | 1.050 | 1.160 | 1.030 | 1.110 | 856,877.110 |
| 2018-04-29 | 1.110 | 1.190 | 1.080 | 1.180 | 816,514.550 |
| 2018-04-30 | 1.180 | 1.190 | 1.060 | 1.080 | 587,310.060 |
| 2018-05-01 | 1.080 | 1.120 | 1.000 | 1.110 | 591,854.730 |
| 2018-05-02 | 1.110 | 1.240 | 1.060 | 1.200 | 1,063,986.560 |
| 2018-05-03 | 1.200 | 1.310 | 1.150 | 1.250 | 1,268,765.170 |
| 2018-05-04 | 1.250 | 1.250 | 1.070 | 1.150 | 1,603,206.580 |
| 2018-05-05 | 1.150 | 1.190 | 1.110 | 1.140 | 765,111.070 |
| 2018-05-06 | 1.140 | 1.160 | 1.030 | 1.100 | 1,097,055.380 |
| 2018-05-07 | 1.100 | 1.100 | 1.030 | 1.080 | 536,055.880 |
| 2018-05-08 | 1.080 | 1.120 | 1.000 | 1.040 | 561,490.540 |
| 2018-05-09 | 1.040 | 1.040 | 0.884 | 0.984 | 1,172,090.690 |
| 2018-05-10 | 0.984 | 1.020 | 0.830 | 0.860 | 759,391.230 |
| 2018-05-11 | 0.860 | 0.910 | 0.738 | 0.795 | 1,355,676.270 |
| 2018-05-12 | 0.795 | 0.900 | 0.700 | 0.855 | 979,642.230 |
| 2018-05-13 | 0.855 | 0.940 | 0.827 | 0.900 | 730,575.080 |
| 2018-05-14 | 0.900 | 0.916 | 0.780 | 0.864 | 827,009.830 |
| 2018-05-15 | 0.864 | 0.931 | 0.821 | 0.838 | 453,283.280 |
| 2018-05-16 | 0.838 | 0.855 | 0.776 | 0.806 | 371,637.500 |
| 2018-05-17 | 0.806 | 0.841 | 0.734 | 0.746 | 466,198.840 |
| 2018-05-18 | 0.746 | 0.800 | 0.715 | 0.790 | 350,653.110 |
| 2018-05-19 | 0.790 | 0.825 | 0.775 | 0.792 | 265,541.260 |
| 2018-05-20 | 0.792 | 0.891 | 0.788 | 0.891 | 303,242.030 |
| 2018-05-21 | 0.891 | 0.955 | 0.860 | 0.860 | 886,243.880 |
| 2018-05-22 | 0.860 | 0.880 | 0.800 | 0.800 | 457,346.170 |
| 2018-05-23 | 0.800 | 0.851 | 0.726 | 0.772 | 532,997.160 |
| 2018-05-24 | 0.772 | 0.870 | 0.754 | 0.829 | 393,189.040 |
| 2018-05-25 | 0.829 | 0.853 | 0.774 | 0.787 | 290,292.390 |
| 2018-05-26 | 0.787 | 0.832 | 0.782 | 0.801 | 189,308.820 |
| 2018-05-27 | 0.801 | 0.809 | 0.773 | 0.795 | 130,496.170 |
| 2018-05-28 | 0.795 | 0.816 | 0.750 | 0.754 | 172,513.950 |
| 2018-05-29 | 0.754 | 0.823 | 0.750 | 0.821 | 163,162.170 |
| 2018-05-30 | 0.821 | 0.840 | 0.789 | 0.794 | 186,119.430 |
| 2018-05-31 | 0.794 | 0.934 | 0.788 | 0.885 | 395,114.420 |
| 2018-06-01 | 0.885 | 0.907 | 0.840 | 0.889 | 271,765.780 |
| 2018-06-02 | 0.889 | 0.918 | 0.863 | 0.908 | 200,858.940 |
| 2018-06-03 | 0.908 | 0.920 | 0.840 | 0.857 | 325,424.940 |
| 2018-06-04 | 0.857 | 0.885 | 0.817 | 0.837 | 265,387.410 |
| 2018-06-05 | 0.837 | 0.877 | 0.825 | 0.850 | 201,323.420 |
| 2018-06-06 | 0.850 | 0.882 | 0.825 | 0.871 | 227,986.060 |
| 2018-06-07 | 0.871 | 0.900 | 0.807 | 0.807 | 163,868.460 |
| 2018-06-08 | 0.807 | 0.870 | 0.801 | 0.854 | 115,468.880 |
| 2018-06-09 | 0.854 | 0.869 | 0.815 | 0.847 | 89,943.100 |
| 2018-06-10 | 0.847 | 0.847 | 0.721 | 0.748 | 539,550.870 |
| 2018-06-11 | 0.748 | 0.748 | 0.641 | 0.700 | 232,390.040 |
| 2018-06-12 | 0.700 | 0.730 | 0.650 | 0.666 | 274,933.510 |
| 2018-06-13 | 0.666 | 0.679 | 0.607 | 0.675 | 303,196.220 |
| 2018-06-14 | 0.675 | 0.712 | 0.635 | 0.694 | 204,887.970 |
| 2018-06-15 | 0.694 | 0.695 | 0.656 | 0.673 | 42,000.080 |
| 2018-06-16 | 0.675 | 0.697 | 0.650 | 0.691 | 26,253.760 |
| 2018-06-17 | 0.691 | 0.744 | 0.638 | 0.659 | 208,590.500 |
| 2018-06-18 | 0.659 | 0.719 | 0.650 | 0.687 | 38,827.860 |
| 2018-06-19 | 0.687 | 0.723 | 0.686 | 0.697 | 104,797.300 |
| 2018-06-20 | 0.697 | 0.705 | 0.651 | 0.677 | 92,169.160 |
| 2018-06-21 | 0.677 | 0.680 | 0.650 | 0.668 | 74,902.970 |
| 2018-06-22 | 0.668 | 0.672 | 0.600 | 0.606 | 219,918.000 |
| 2018-06-23 | 0.606 | 0.620 | 0.583 | 0.596 | 50,070.500 |
| 2018-06-24 | 0.596 | 0.613 | 0.460 | 0.536 | 298,044.000 |
| 2018-06-25 | 0.536 | 0.595 | 0.532 | 0.556 | 87,604.900 |
| 2018-06-26 | 0.556 | 0.577 | 0.531 | 0.531 | 78,072.830 |
| 2018-06-27 | 0.531 | 0.534 | 0.501 | 0.529 | 57,227.380 |
| 2018-06-28 | 0.529 | 0.539 | 0.482 | 0.500 | 70,348.100 |
| 2018-06-29 | 0.500 | 0.540 | 0.495 | 0.540 | 70,196.820 |
| 2018-06-30 | 0.540 | 0.600 | 0.532 | 0.584 | 197,057.410 |
| 2018-07-01 | 0.584 | 0.589 | 0.551 | 0.576 | 44,815.900 |
| 2018-07-02 | 0.576 | 0.663 | 0.561 | 0.630 | 346,965.700 |
| 2018-07-03 | 0.630 | 0.654 | 0.616 | 0.642 | 76,058.200 |
| 2018-07-04 | 0.642 | 0.737 | 0.616 | 0.718 | 435,649.340 |
| 2018-07-05 | 0.718 | 0.889 | 0.705 | 0.761 | 2,296,236.360 |
| 2018-07-06 | 0.759 | 0.992 | 0.758 | 0.866 | 1,950,785.900 |
| 2018-07-07 | 0.866 | 1.240 | 0.820 | 1.160 | 3,032,059.540 |
| 2018-07-08 | 1.160 | 1.410 | 1.110 | 1.290 | 3,656,986.770 |
| 2018-07-09 | 1.290 | 1.330 | 1.120 | 1.250 | 2,576,875.070 |
| 2018-07-10 | 1.250 | 1.370 | 1.170 | 1.190 | 3,424,923.680 |
| 2018-07-11 | 1.190 | 1.540 | 1.190 | 1.540 | 4,910,797.290 |
| 2018-07-12 | 1.540 | 1.730 | 1.380 | 1.450 | 5,211,290.470 |
| 2018-07-13 | 1.450 | 1.500 | 1.370 | 1.440 | 2,600,302.140 |
| 2018-07-14 | 1.440 | 1.620 | 1.440 | 1.540 | 2,502,012.760 |
| 2018-07-15 | 1.540 | 1.660 | 1.340 | 1.410 | 4,328,976.580 |
| 2018-07-16 | 1.410 | 1.640 | 1.300 | 1.640 | 4,600,958.780 |
| 2018-07-17 | 1.640 | 2.200 | 1.580 | 2.010 | 11,460,128.390 |
| 2018-07-18 | 2.010 | 2.140 | 1.920 | 2.020 | 4,921,818.090 |
| 2018-07-19 | 2.020 | 2.060 | 1.880 | 1.920 | 2,913,771.990 |
| 2018-07-20 | 1.920 | 1.920 | 1.780 | 1.840 | 2,171,253.130 |
| 2018-07-21 | 1.840 | 1.990 | 1.820 | 1.930 | 2,309,423.380 |
| 2018-07-22 | 1.930 | 2.050 | 1.910 | 2.030 | 2,419,809.520 |
| 2018-07-23 | 2.030 | 2.140 | 1.920 | 2.050 | 3,392,707.430 |
| 2018-07-24 | 2.050 | 2.100 | 1.820 | 1.880 | 2,550,167.120 |
| 2018-07-25 | 1.880 | 1.930 | 1.800 | 1.860 | 1,367,194.340 |
| 2018-07-26 | 1.860 | 2.000 | 1.830 | 1.940 | 2,036,323.830 |
| 2018-07-27 | 1.940 | 2.040 | 1.900 | 1.990 | 3,729,585.190 |
| 2018-07-28 | 1.990 | 2.070 | 1.980 | 1.990 | 1,443,882.770 |
| 2018-07-29 | 1.990 | 2.090 | 1.970 | 2.080 | 1,741,237.570 |
| 2018-07-30 | 2.080 | 2.140 | 2.040 | 2.110 | 1,855,367.250 |
| 2018-07-31 | 2.110 | 2.190 | 2.010 | 2.140 | 4,102,962.600 |
| 2018-08-01 | 2.140 | 2.270 | 2.090 | 2.240 | 4,031,685.250 |
| 2018-08-02 | 2.240 | 2.420 | 2.230 | 2.390 | 6,396,399.860 |
| 2018-08-03 | 2.390 | 2.600 | 2.040 | 2.550 | 9,637,448.590 |
| 2018-08-04 | 2.550 | 2.700 | 2.500 | 2.570 | 5,845,067.300 |
| 2018-08-05 | 2.570 | 2.620 | 2.450 | 2.490 | 2,083,006.890 |
| 2018-08-06 | 2.490 | 2.600 | 2.300 | 2.350 | 3,325,340.220 |
| 2018-08-07 | 2.350 | 2.400 | 2.210 | 2.350 | 3,223,519.900 |
| 2018-08-08 | 2.350 | 2.360 | 2.160 | 2.240 | 2,552,431.610 |
| 2018-08-09 | 2.240 | 2.470 | 2.230 | 2.430 | 2,038,974.940 |
| 2018-08-10 | 2.430 | 2.530 | 2.200 | 2.430 | 3,061,495.240 |
| 2018-08-11 | 2.430 | 2.540 | 2.370 | 2.490 | 1,286,470.510 |
| 2018-08-12 | 2.490 | 2.490 | 2.490 | 2.490 | 0.000 |
| 2018-08-13 | 2.550 | 2.680 | 2.400 | 2.580 | 5,757,414.870 |
| 2018-08-14 | 2.580 | 2.600 | 2.080 | 2.350 | 6,333,294.330 |
| 2018-08-15 | 2.350 | 2.750 | 2.310 | 2.600 | 6,870,705.620 |
| 2018-08-16 | 2.600 | 2.880 | 2.550 | 2.810 | 7,555,360.500 |
| 2018-08-17 | 2.810 | 3.400 | 2.730 | 3.380 | 10,644,004.210 |
| 2018-08-18 | 3.380 | 3.410 | 3.030 | 3.210 | 3,886,069.740 |
| 2018-08-19 | 3.210 | 3.240 | 3.040 | 3.130 | 2,102,947.680 |
| 2018-08-20 | 3.130 | 3.150 | 2.910 | 2.920 | 2,205,571.370 |
| 2018-08-21 | 2.920 | 3.000 | 2.790 | 2.910 | 1,685,891.410 |
| 2018-08-22 | 2.910 | 3.090 | 2.660 | 2.760 | 2,714,719.060 |
| 2018-08-23 | 2.760 | 2.820 | 2.690 | 2.750 | 815,653.100 |
| 2018-08-24 | 2.750 | 2.770 | 2.680 | 2.710 | 588,401.250 |
| 2018-08-25 | 2.710 | 2.750 | 2.640 | 2.640 | 1,091,269.840 |
| 2018-08-26 | 2.640 | 2.900 | 2.620 | 2.860 | 2,405,993.600 |
| 2018-08-27 | 2.860 | 2.950 | 2.770 | 2.950 | 1,125,040.380 |
| 2018-08-28 | 2.950 | 3.240 | 2.940 | 3.130 | 4,898,063.590 |
| 2018-08-29 | 3.130 | 3.800 | 3.110 | 3.520 | 7,602,118.340 |
| 2018-08-30 | 3.520 | 3.600 | 3.290 | 3.400 | 3,070,221.530 |
| 2018-08-31 | 3.400 | 3.490 | 3.280 | 3.350 | 1,312,932.120 |
| 2018-09-01 | 3.350 | 3.580 | 3.300 | 3.510 | 1,578,594.530 |
| 2018-09-02 | 3.510 | 3.620 | 3.200 | 3.280 | 2,189,653.970 |
| 2018-09-03 | 3.280 | 3.280 | 3.180 | 3.190 | 750,365.310 |
| 2018-09-04 | 3.190 | 3.410 | 3.180 | 3.250 | 2,862,085.270 |
| 2018-09-05 | 3.250 | 3.440 | 3.170 | 3.170 | 871,598.720 |
