Total Coins: 2938
Total Market Cap: $ 17,131,990,452,820
24H Trade Volume: $ 6,357,718,793
Metaverse (ETP)
ETP
$ 3.690 ( -2.12%)
Mkt. Cap.
$ 208.31 M
Vol. 24H
ETP 807.54 K ($ 2.97 M)
Open 24h
$ 3.770
Low/High 24h
$ 3.590 - $ 3.820
Last trade
ETP 18.163 ($ 66.930) / Bitfinex

Historical data for Metaverse (ETP)

Currency in USD
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 2.600 2.370 2.560 3,805,287.900
2018-08-12 2.560 2.610 2.500 2.550 1,004,220.140
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 3.130 3.130 2,218,080.370
2018-09-06 3.130 3.190 3.090 3.140 1,336,358.890
2018-09-07 3.140 3.270 3.110 3.260 2,116,512.870
2018-09-08 3.260 3.280 3.090 3.110 1,043,508.560
2018-09-09 3.110 3.150 3.090 3.110 435,016.820
2018-09-10 3.110 3.390 3.020 3.230 3,691,227.670
2018-09-11 3.230 3.460 3.170 3.220 3,068,295.010
2018-09-12 3.220 3.220 2.990 3.200 2,414,264.000
2018-09-13 3.200 3.290 3.060 3.200 2,345,279.200
2018-09-14 3.200 3.440 3.180 3.400 2,649,617.410
2018-09-15 3.400 3.470 3.360 3.390 665,722.400
2018-09-16 3.390 3.390 3.100 3.280 1,133,998.960
2018-09-17 3.280 3.320 3.080 3.130 1,142,406.740
2018-09-18 3.130 3.200 3.070 3.120 1,019,416.450
2018-09-19 3.120 3.240 2.990 3.070 2,191,366.030
2018-09-20 3.070 3.410 3.040 3.230 1,827,461.800
2018-09-21 3.230 3.670 3.200 3.460 5,754,380.360
2018-09-22 3.460 3.630 3.320 3.410 1,977,324.720
2018-09-23 3.410 3.870 3.410 3.740 6,719,026.100
2018-09-24 3.740 3.820 3.680 3.720 1,961,953.780
2018-09-25 3.720 3.750 3.590 3.690 2,301,570.690