Total Coins: 3187
Total Market Cap: $ 17,108,792,331,866
24H Trade Volume: $ 5,748,498,878
OmiseGo (OMG)
OMG
$ 3.480 ( -3.33%)
Mkt. Cap.
$ 488.05 M
Vol. 24H
OMG 261.09 K ($ 916.11 K)
Open 24h
$ 3.600
Low/High 24h
$ 3.400 - $ 3.620
Last trade
OMG 9.465 ($ 32.895) / Bitfinex

Historical data for OmiseGo (OMG)

Currency in USD
Open/Close in UTC time
Date Open High Low Close Volume
2017-07-14 0.500 0.700 0.450 0.553 63,560.300
2017-07-15 0.553 0.698 0.420 0.426 389,516.310
2017-07-16 0.426 0.521 0.315 0.380 360,563.760
2017-07-17 0.380 0.594 0.375 0.582 533,514.640
2017-07-18 0.582 0.900 0.546 0.751 1,492,007.600
2017-07-19 0.751 0.812 0.560 0.561 638,513.770
2017-07-20 0.561 0.737 0.561 0.652 577,705.600
2017-07-21 0.652 0.785 0.630 0.746 319,893.300
2017-07-22 0.746 0.900 0.735 0.870 890,044.130
2017-07-23 0.870 1.620 0.840 1.480 3,349,031.590
2017-07-24 1.480 1.640 1.260 1.520 2,990,349.580
2017-07-25 1.520 1.550 1.040 1.220 1,911,084.040
2017-07-26 1.220 1.300 1.020 1.190 1,141,496.750
2017-07-27 1.190 1.430 1.190 1.360 1,250,362.410
2017-07-28 1.360 1.410 1.100 1.160 865,129.900
2017-07-29 1.160 1.290 1.100 1.280 408,030.660
2017-07-30 1.280 1.330 1.170 1.190 241,043.390
2017-07-31 1.190 1.250 1.130 1.220 360,618.570
2017-08-01 1.220 1.380 1.160 1.330 893,055.460
2017-08-02 1.330 1.390 1.270 1.390 659,722.980
2017-08-03 1.390 2.120 1.340 1.950 3,190,543.730
2017-08-04 1.950 3.120 1.910 2.810 7,713,494.470
2017-08-05 2.810 3.900 2.150 3.600 19,644,540.910
2017-08-06 3.600 3.650 2.510 2.730 6,796,669.330
2017-08-07 2.730 3.260 2.600 3.050 7,522,150.610
2017-08-08 3.050 3.830 3.040 3.670 10,319,336.600
2017-08-09 3.670 3.710 3.210 3.430 5,386,561.100
2017-08-10 3.430 6.600 3.350 5.930 58,237,604.940
2017-08-11 5.930 7.750 5.270 7.250 46,096,092.390
2017-08-12 7.250 7.630 5.780 6.200 23,658,680.410
2017-08-13 6.200 7.500 5.240 6.880 28,670,218.210
2017-08-14 6.880 7.470 6.300 7.030 19,933,848.150
2017-08-15 7.030 7.130 6.080 6.720 15,320,948.940
2017-08-16 6.720 9.250 6.670 8.850 48,311,239.430
2017-08-17 8.850 9.550 8.270 8.320 28,595,813.840
2017-08-18 8.320 8.450 6.080 7.250 30,274,828.400
2017-08-19 7.250 8.000 6.230 7.820 16,114,310.500
2017-08-20 7.820 8.900 7.140 8.480 16,196,539.790
2017-08-21 8.480 8.600 7.270 7.650 14,791,376.910
2017-08-22 7.650 7.730 6.800 7.600 10,541,972.270
2017-08-23 7.600 8.680 7.490 8.190 17,853,551.420
2017-08-24 8.190 8.450 7.890 8.380 6,091,367.670
2017-08-25 8.380 8.500 7.930 8.180 5,961,400.770
2017-08-26 8.180 8.400 7.770 8.280 6,855,687.190
2017-08-27 8.280 8.380 7.990 8.340 4,904,735.130
2017-08-28 8.340 8.970 8.080 8.620 12,555,424.420
2017-08-29 8.620 9.760 8.440 9.480 23,176,534.750
2017-08-30 9.480 11.810 9.420 11.240 47,328,325.120
2017-08-31 11.240 12.200 10.750 11.820 22,121,593.450
2017-09-01 11.820 12.690 11.650 12.010 24,680,697.770
2017-09-02 12.010 12.120 9.800 10.850 25,935,294.180
2017-09-03 10.850 11.400 9.540 10.740 19,435,910.920
2017-09-04 10.740 10.740 7.330 8.810 52,613,357.490
2017-09-05 8.810 11.440 7.610 10.990 39,422,115.420
2017-09-06 10.990 11.900 10.300 11.600 33,298,852.690
2017-09-07 11.600 13.690 10.710 12.790 49,142,310.670
2017-09-08 12.790 13.490 10.360 11.440 46,040,758.050
2017-09-09 11.440 12.400 10.810 12.310 21,901,521.310
2017-09-10 12.310 12.400 10.580 11.380 21,416,014.580
2017-09-11 11.380 12.050 11.000 11.370 15,124,017.000
2017-09-12 11.370 13.700 10.920 11.680 41,246,918.930
2017-09-13 11.680 11.680 9.430 10.550 34,206,997.650
2017-09-14 10.550 11.140 7.550 8.100 48,946,044.380
2017-09-15 8.100 10.550 6.500 9.990 76,352,392.860
2017-09-16 9.990 10.670 9.210 9.900 36,667,891.480
2017-09-17 9.900 10.340 8.940 9.830 22,346,693.020
2017-09-18 9.830 11.400 9.820 10.990 29,224,659.580
2017-09-19 10.990 11.030 9.620 9.930 21,268,885.170
2017-09-20 9.930 9.980 9.030 9.040 16,132,240.530
2017-09-21 9.040 9.400 7.610 8.080 28,952,667.580
2017-09-22 8.080 8.950 7.830 8.610 24,138,490.160
2017-09-23 8.610 9.370 8.320 9.010 16,091,027.260
2017-09-24 9.010 9.140 8.430 8.600 9,937,723.390
2017-09-25 8.600 10.470 8.550 10.020 31,480,613.760
2017-09-26 10.020 10.360 9.630 9.720 12,896,993.170
2017-09-27 9.720 10.600 9.720 10.320 18,951,835.360
2017-09-28 10.320 11.530 10.030 10.460 29,934,653.640
2017-09-29 10.460 10.640 8.920 9.800 29,767,206.400
2017-09-30 9.800 10.340 9.690 10.150 13,315,840.960
2017-10-01 10.150 10.190 9.550 9.860 8,178,359.050
2017-10-02 9.860 10.040 9.070 9.210 15,913,828.130
2017-10-03 9.210 9.320 8.500 9.260 15,067,684.130
2017-10-04 9.260 9.280 8.520 8.680 8,032,342.880
2017-10-05 8.680 9.040 8.180 8.810 8,914,482.370
2017-10-06 8.810 8.910 8.460 8.670 4,722,689.690
2017-10-07 8.670 8.780 8.120 8.530 6,227,161.910
2017-10-08 8.530 8.640 7.610 7.760 10,830,179.850
2017-10-09 7.760 8.140 6.940 7.490 13,631,107.490
2017-10-10 7.490 8.400 7.280 8.090 9,852,712.130
2017-10-11 8.090 9.380 8.090 9.270 20,135,642.730
2017-10-12 9.270 9.590 8.170 8.220 19,173,003.060
2017-10-13 8.220 8.710 8.020 8.300 8,598,710.770
2017-10-14 8.300 8.340 8.000 8.040 5,146,930.720
2017-10-15 8.040 8.270 7.630 7.980 7,035,385.180
2017-10-16 7.980 8.110 7.610 7.820 5,664,192.950
2017-10-17 7.820 8.260 7.640 7.990 8,326,854.770
2017-10-18 7.950 8.080 7.600 7.820 5,808,585.850
2017-10-19 7.820 8.060 7.680 7.840 3,220,209.650
2017-10-20 7.840 7.850 7.270 7.280 5,716,263.340
2017-10-21 7.270 7.450 6.910 7.360 4,783,356.720
2017-10-22 7.360 7.790 7.320 7.650 5,201,687.560
2017-10-23 7.650 7.700 7.050 7.650 4,052,880.540
2017-10-24 7.650 8.700 7.400 8.100 19,073,439.880
2017-10-25 8.100 8.130 7.530 7.610 5,781,000.320
2017-10-26 7.650 7.810 7.420 7.620 5,294,824.910
2017-10-27 7.620 8.100 7.390 7.480 8,664,224.150
2017-10-28 7.480 7.560 7.160 7.170 4,967,115.330
2017-10-29 7.170 7.500 7.120 7.300 4,205,334.230
2017-10-30 7.300 7.430 7.150 7.240 3,812,250.300
2017-10-31 7.240 7.290 6.820 6.840 7,058,543.130
2017-11-01 6.840 6.980 6.020 6.030 15,753,477.570
2017-11-02 6.070 6.710 5.500 6.220 21,169,142.970
2017-11-03 6.220 6.820 6.100 6.710 8,981,199.480
2017-11-04 6.710 6.780 6.350 6.460 4,151,806.450
2017-11-05 6.460 6.490 6.130 6.270 3,467,654.730
2017-11-06 6.270 6.700 6.190 6.450 4,408,236.800
2017-11-07 6.470 6.680 6.070 6.320 4,244,048.790
2017-11-08 6.320 8.220 6.270 7.630 31,649,721.110
2017-11-09 7.620 8.480 7.510 8.030 21,623,235.650
2017-11-10 8.030 8.110 6.680 6.970 21,510,839.870
2017-11-11 6.970 7.560 6.850 7.270 9,840,388.200
2017-11-12 7.260 7.330 6.040 6.580 14,104,776.580
2017-11-13 6.580 7.670 6.540 7.510 14,473,369.040
2017-11-14 7.500 7.900 7.200 7.820 8,174,110.320
2017-11-15 7.820 8.040 7.260 7.730 8,739,337.670
2017-11-16 7.710 7.720 7.100 7.200 6,647,591.340
2017-11-17 7.190 7.790 7.090 7.580 8,598,593.730
2017-11-18 7.580 8.620 7.400 7.920 21,728,320.450
2017-11-19 7.920 8.240 7.630 7.810 7,882,826.770
2017-11-20 7.770 8.200 7.770 8.040 7,651,684.880
2017-11-21 8.040 8.100 7.530 7.650 10,801,157.930
2017-11-22 7.650 8.010 7.620 7.970 5,913,638.680
2017-11-23 7.970 8.180 7.670 7.690 9,172,066.770
2017-11-24 7.690 7.750 7.380 7.590 6,256,426.750
2017-11-25 7.600 8.960 7.570 8.750 21,770,542.480
2017-11-26 8.730 8.750 8.180 8.370 1,545,550.370
2017-11-27 8.450 9.520 8.400 9.500 18,755,584.920
2017-11-28 9.490 9.950 8.950 9.380 19,813,518.680
2017-11-29 9.400 9.430 6.420 7.870 22,172,792.030
2017-11-30 7.880 8.540 7.040 8.060 14,915,769.890
2017-12-01 8.060 8.970 7.730 8.870 11,432,723.250
2017-12-02 8.870 9.700 8.520 9.280 11,731,495.210
2017-12-03 9.280 10.140 8.730 9.420 17,334,596.660
2017-12-04 9.390 10.610 9.010 10.480 12,121,818.700
2017-12-05 10.480 10.560 9.720 9.970 14,516,049.940
2017-12-06 9.970 10.060 8.340 8.560 14,127,109.130
2017-12-07 8.580 8.910 7.620 7.620 11,758,725.180
2017-12-08 7.620 8.540 7.390 8.250 12,452,823.900
2017-12-09 8.250 9.070 8.000 8.390 10,349,008.390
2017-12-10 8.390 8.440 7.580 7.740 7,981,443.260
2017-12-11 7.740 9.470 7.740 9.000 8,778,416.730
2017-12-12 9.000 11.120 8.760 10.290 34,177,170.530
2017-12-13 10.320 11.510 9.460 10.610 35,308,186.990
2017-12-14 10.610 11.860 10.530 11.420 18,079,137.190
2017-12-15 11.420 11.670 9.850 11.670 16,082,019.360
2017-12-16 11.670 15.410 11.640 14.130 91,664,292.240
2017-12-17 14.130 17.580 13.600 15.560 55,027,751.630
2017-12-18 15.560 18.460 14.460 18.400 62,397,724.090
2017-12-19 18.400 21.540 16.260 17.800 83,275,611.360
2017-12-20 17.800 19.150 15.420 17.800 59,638,541.250
2017-12-21 17.800 18.910 15.650 17.060 33,669,490.380
2017-12-22 17.060 17.520 9.270 12.630 77,710,145.110
2017-12-23 12.630 15.450 12.340 14.040 30,296,802.330
2017-12-24 14.040 14.190 11.210 14.150 20,003,694.810
2017-12-25 14.150 15.550 13.640 15.320 19,285,432.440
2017-12-26 15.320 16.170 14.360 15.120 17,140,512.630
2017-12-27 15.120 15.740 13.930 14.880 13,122,887.280
2017-12-28 14.880 15.240 12.630 15.000 14,110,907.170
2017-12-29 15.000 16.760 14.400 15.870 23,332,762.580
2017-12-30 15.870 16.500 12.570 16.480 21,305,398.550
2017-12-31 16.480 21.990 15.210 19.600 65,460,738.730
2018-01-01 19.600 20.840 17.850 19.180 30,168,710.290
2018-01-02 19.180 22.560 18.530 20.140 44,266,399.090
2018-01-03 20.140 21.270 18.830 20.530 22,042,305.390
2018-01-04 20.530 21.970 19.340 19.680 19,774,018.780
2018-01-05 19.680 20.330 17.940 18.590 19,932,493.510
2018-01-06 18.590 19.760 17.980 19.180 14,892,501.140
2018-01-07 19.180 24.470 19.040 24.340 43,821,476.200
2018-01-08 24.340 28.460 18.990 23.760 73,133,204.880
2018-01-09 23.760 26.190 22.540 25.100 35,633,051.950
2018-01-10 25.100 25.370 21.500 23.150 23,508,654.800
2018-01-11 23.150 23.800 18.960 21.400 30,222,299.760
2018-01-12 21.400 23.010 20.090 22.540 16,890,499.060
2018-01-13 22.540 25.990 22.240 25.480 22,449,397.790
2018-01-14 25.480 25.670 21.790 23.450 13,554,341.430
2018-01-15 23.450 24.540 22.200 22.360 12,513,057.450
2018-01-16 22.360 22.440 13.330 16.950 42,557,228.180
2018-01-17 16.950 18.880 12.120 18.180 25,530,866.050
2018-01-18 18.180 19.200 16.670 17.260 20,092,958.870
2018-01-19 17.260 18.800 16.630 18.500 12,162,526.670
2018-01-20 18.500 19.810 18.410 19.660 16,840,543.180
2018-01-21 19.660 19.670 16.220 16.900 12,534,572.950
2018-01-22 16.900 17.900 14.060 15.620 16,666,685.250
2018-01-23 15.620 16.650 14.080 16.000 9,577,079.630
2018-01-24 16.000 18.510 15.250 17.990 9,763,155.860
2018-01-25 17.990 19.150 16.550 17.960 17,270,118.480
2018-01-26 17.960 18.730 14.520 16.520 41,945,618.300
2018-01-27 16.520 16.850 15.270 15.860 27,379,155.940
2018-01-28 15.860 17.420 15.560 17.180 13,611,385.470
2018-01-29 17.180 17.460 16.060 16.890 5,747,328.990
2018-01-30 16.890 17.930 14.260 14.780 17,561,528.960
2018-01-31 14.790 16.130 14.110 15.860 6,449,094.290
2018-02-01 15.860 16.070 12.930 13.810 10,020,003.120
2018-02-02 13.810 13.840 10.190 13.170 11,847,159.830
2018-02-03 13.170 14.380 11.870 13.980 5,198,740.290
2018-02-04 13.980 14.160 11.110 11.540 7,406,558.670
2018-02-05 11.540 12.190 8.480 9.150 10,722,656.850
2018-02-06 9.150 11.400 7.070 11.280 15,006,205.370
2018-02-07 11.280 12.490 10.090 10.800 9,141,866.960
2018-02-08 10.800 12.400 10.740 12.130 6,727,052.350
2018-02-09 12.130 13.130 11.420 13.060 6,435,051.340
2018-02-10 13.060 13.640 11.580 12.320 7,488,546.820
2018-02-11 12.340 12.590 10.840 11.770 4,198,566.470
2018-02-12 11.770 13.020 11.730 12.720 3,556,941.210
2018-02-13 12.720 12.980 12.050 12.860 2,434,334.500
2018-02-14 12.860 15.820 12.840 15.580 12,989,390.150
2018-02-15 15.580 16.870 14.700 16.490 10,967,017.130
2018-02-16 16.480 18.150 15.550 18.020 19,536,591.160
2018-02-17 18.020 18.600 17.500 18.180 10,122,512.970
2018-02-18 18.180 18.310 15.980 16.360 9,935,000.270
2018-02-19 16.360 18.390 16.030 17.550 11,332,057.340
2018-02-20 17.550 19.780 17.460 17.920 25,604,942.580
2018-02-21 17.920 19.240 16.750 17.590 26,137,303.360
2018-02-22 17.590 18.450 15.520 16.320 18,863,944.520
2018-02-23 16.320 17.860 15.510 17.310 14,822,714.290
2018-02-24 17.310 18.400 15.910 16.340 9,746,597.740
2018-02-25 16.340 17.360 16.040 16.540 5,495,033.480
2018-02-26 16.540 18.090 15.930 17.770 6,613,808.870
2018-02-27 17.770 20.830 17.540 19.880 20,291,358.340
2018-02-28 19.880 20.820 18.250 18.300 20,161,354.870
2018-03-01 18.300 19.960 18.220 19.150 8,888,733.640
2018-03-02 19.150 19.370 17.710 18.530 8,076,564.680
2018-03-03 18.530 19.090 17.550 17.820 7,715,067.140
2018-03-04 17.820 18.460 16.970 17.920 5,379,059.980
2018-03-05 17.920 18.140 17.070 17.080 3,684,198.890
2018-03-06 17.080 17.100 15.380 15.730 8,118,903.240
2018-03-07 15.730 16.430 13.460 14.400 10,302,046.560
2018-03-08 14.400 15.240 13.070 13.620 7,692,603.740
2018-03-09 13.620 15.200 11.550 14.900 15,785,458.250
2018-03-10 14.880 15.380 13.090 13.290 11,192,805.530
2018-03-11 13.290 14.990 12.610 14.610 6,763,440.060
2018-03-12 14.610 14.830 13.250 13.730 5,630,439.880
2018-03-13 13.730 14.190 12.840 13.680 5,602,399.040
2018-03-14 13.680 13.780 11.190 11.640 5,605,360.660
2018-03-15 11.640 11.690 10.170 11.220 10,446,654.410
2018-03-16 11.220 11.890 10.690 11.190 5,095,355.900
2018-03-17 11.190 11.210 9.570 9.660 5,857,987.580
2018-03-18 9.660 10.690 8.350 10.470 8,938,048.250
2018-03-19 10.470 11.530 10.000 11.490 8,794,664.340
2018-03-20 11.490 12.530 10.580 12.090 9,021,053.060
2018-03-21 12.090 12.660 11.450 11.840 4,595,837.640
2018-03-22 11.840 12.470 10.690 11.520 7,007,718.640
2018-03-23 11.520 11.580 10.510 11.520 3,782,498.600
2018-03-24 11.530 11.900 11.000 11.090 2,613,905.080
2018-03-25 11.090 11.200 10.620 10.830 1,757,902.550
2018-03-26 10.830 10.920 9.340 10.280 3,804,644.080
2018-03-27 10.280 10.340 9.300 9.710 3,262,245.510
2018-03-28 9.710 10.220 9.540 9.630 1,951,473.590
2018-03-29 9.630 9.820 8.230 8.430 6,819,731.420
2018-03-30 8.430 8.720 7.890 8.230 5,445,181.990
2018-03-31 8.230 8.760 8.110 8.190 2,512,192.700
2018-04-01 8.190 8.440 7.450 8.070 3,849,509.260
2018-04-02 8.070 9.510 8.010 8.760 6,090,086.990
2018-04-03 8.760 9.790 8.630 9.480 4,867,054.260
2018-04-04 9.480 9.480 8.100 8.210 5,725,256.540
2018-04-05 8.210 9.710 8.040 8.830 11,049,383.660
2018-04-06 8.830 9.510 8.630 9.240 7,647,704.760
2018-04-07 9.240 9.610 9.020 9.360 3,488,742.250
2018-04-08 9.360 9.680 9.200 9.550 2,217,701.900
2018-04-09 9.550 9.840 8.880 9.070 4,577,721.280
2018-04-10 9.070 9.320 8.840 9.240 1,476,853.700
2018-04-11 9.240 9.840 9.200 9.780 3,524,305.560
2018-04-12 9.790 12.350 9.390 12.120 17,338,920.100
2018-04-13 12.120 17.470 11.630 12.700 42,015,512.630
2018-04-14 12.690 14.260 12.690 13.840 11,160,834.280
2018-04-15 13.840 14.490 13.840 14.210 6,625,422.430
2018-04-16 14.210 15.710 13.140 15.490 23,721,628.510
2018-04-17 15.490 15.840 14.120 14.230 13,891,260.120
2018-04-18 14.230 15.260 14.230 15.070 6,635,514.300
2018-04-19 15.070 16.140 14.820 15.670 10,001,783.890
2018-04-20 15.670 16.420 15.230 16.290 10,262,396.250
2018-04-21 16.290 16.310 14.400 15.250 12,434,397.380
2018-04-22 15.250 15.930 15.020 15.110 5,337,848.010
2018-04-23 15.110 15.980 15.080 15.860 4,832,759.340
2018-04-24 15.860 18.810 15.710 17.990 27,538,176.130
2018-04-25 17.990 17.990 14.620 15.570 25,264,553.600
2018-04-26 15.570 20.830 15.120 18.170 59,135,089.160
2018-04-27 18.170 19.150 17.220 17.310 16,231,574.090
2018-04-28 17.320 18.450 17.190 18.130 4,943,048.880
2018-04-29 18.130 18.660 17.220 18.200 6,824,247.590
2018-04-30 18.200 18.360 16.810 17.000 6,501,054.400
2018-05-01 17.000 17.230 16.020 17.040 4,439,252.800
2018-05-02 17.040 17.430 16.530 17.360 4,586,574.850
2018-05-03 17.360 19.030 17.150 18.410 11,417,711.590
2018-05-04 18.410 18.410 17.140 17.900 6,105,073.190
2018-05-05 17.900 18.020 17.400 17.460 3,747,644.220
2018-05-06 17.460 17.750 16.600 16.980 3,903,435.860
2018-05-07 16.980 17.060 15.810 16.710 5,128,127.940
2018-05-08 16.710 16.930 15.660 16.020 3,557,134.060
2018-05-09 16.020 16.720 15.280 16.100 3,797,810.010
2018-05-10 16.110 16.370 15.280 15.300 5,782,531.870
2018-05-11 15.300 15.300 12.990 13.290 9,217,590.440
2018-05-12 13.290 14.200 12.510 13.660 4,416,328.400
2018-05-13 13.660 14.670 13.330 14.250 2,829,620.550
2018-05-14 14.260 14.690 13.130 14.210 5,593,470.270
2018-05-15 14.210 14.550 13.490 13.550 2,759,088.270
2018-05-16 13.550 13.600 12.720 13.150 2,917,533.820
2018-05-17 13.150 13.620 12.040 12.300 3,228,282.320
2018-05-18 12.300 12.790 11.970 12.570 3,964,366.620
2018-05-19 12.570 12.950 12.220 12.500 1,601,080.580
2018-05-20 12.500 13.300 12.290 13.080 2,791,118.890
2018-05-21 13.080 13.200 12.240 12.530 1,960,937.070
2018-05-22 12.530 12.980 11.390 11.430 2,812,049.790
2018-05-23 11.430 11.600 10.010 10.560 6,139,928.980
2018-05-24 10.560 11.390 10.020 11.110 4,582,525.080
2018-05-25 11.110 11.500 10.510 10.680 2,060,785.970
2018-05-26 10.680 11.180 10.500 10.800 1,103,207.620
2018-05-27 10.800 10.800 10.200 10.420 2,434,659.580
2018-05-28 10.420 10.600 9.540 9.600 2,888,997.720
2018-05-29 9.600 10.800 9.500 10.490 3,231,645.910
2018-05-30 10.490 10.880 9.890 10.310 2,307,738.060
2018-05-31 10.310 10.930 10.270 10.540 1,829,977.520
2018-06-01 10.540 10.900 10.340 10.800 1,981,597.630
2018-06-02 10.800 11.870 10.650 11.530 3,558,159.230
2018-06-03 11.530 12.410 11.530 11.800 3,493,394.180
2018-06-04 11.800 12.060 10.900 11.090 4,309,341.660
2018-06-05 11.090 11.550 10.620 11.310 2,200,068.850
2018-06-06 11.310 11.420 10.770 11.070 2,136,090.800
2018-06-07 11.070 12.030 11.070 11.440 2,342,912.620
2018-06-08 11.440 11.520 10.960 11.110 1,378,225.760
2018-06-09 11.110 11.260 10.720 10.740 1,206,424.740
2018-06-10 10.740 10.740 9.260 9.420 6,766,177.170
2018-06-11 9.420 9.980 9.190 9.980 1,841,390.440
2018-06-12 9.980 10.120 9.000 9.040 2,695,521.250
2018-06-13 9.040 9.300 8.650 8.790 4,846,268.750
2018-06-14 8.790 9.650 8.750 9.430 3,131,641.390
2018-06-15 9.430 9.500 8.870 8.900 1,155,451.560
2018-06-16 8.900 9.440 8.890 9.140 1,566,541.230
2018-06-17 9.140 9.320 8.950 9.020 793,125.350
2018-06-18 9.020 9.640 8.890 9.410 1,786,891.530
2018-06-19 9.410 9.580 9.110 9.200 1,815,910.000
2018-06-20 9.200 9.260 8.850 9.100 1,391,424.070
2018-06-21 9.100 9.240 8.900 8.940 769,968.420
2018-06-22 8.940 8.960 8.050 8.200 5,451,341.250
2018-06-23 8.200 8.400 7.910 8.200 1,604,752.590
2018-06-24 8.200 8.230 7.170 7.780 2,836,052.070
2018-06-25 7.780 8.050 7.550 7.830 1,172,532.070
2018-06-26 7.830 7.860 7.210 7.220 900,509.510
2018-06-27 7.220 7.330 7.110 7.250 1,076,441.910
2018-06-28 7.250 7.320 6.680 6.730 1,515,149.290
2018-06-29 6.730 7.280 6.680 7.200 1,573,893.280
2018-06-30 7.200 7.810 7.110 7.630 1,564,838.440
2018-07-01 7.630 8.310 7.570 7.950 3,829,725.600
2018-07-02 7.950 8.780 7.800 8.380 1,835,237.370
2018-07-03 8.380 8.760 7.880 7.910 3,812,687.180
2018-07-04 7.910 8.520 7.760 8.110 2,437,860.850
2018-07-05 8.110 8.650 7.930 8.160 2,795,082.870
2018-07-06 8.160 8.170 7.830 8.070 1,109,271.210
2018-07-07 8.070 8.130 7.550 8.040 1,127,175.130
2018-07-08 8.040 8.240 7.750 7.800 1,255,317.500
2018-07-09 7.800 7.870 7.020 7.210 2,196,314.940
2018-07-10 7.210 7.460 6.790 6.830 2,397,590.520
2018-07-11 6.830 6.980 6.610 6.860 1,032,641.690
2018-07-12 6.860 6.890 6.500 6.730 1,135,851.090
2018-07-13 6.730 7.200 6.650 6.730 895,243.650
2018-07-14 6.730 6.920 6.610 6.680 496,710.740
2018-07-15 6.680 6.950 6.620 6.840 599,583.680
2018-07-16 6.840 7.520 6.770 7.450 1,563,020.440
2018-07-17 7.450 8.050 7.170 7.890 1,992,143.290
2018-07-18 7.890 8.380 7.760 7.900 3,852,079.620
2018-07-19 7.900 8.140 7.520 7.560 1,352,636.970
2018-07-20 7.560 7.580 6.710 6.720 2,447,031.210
2018-07-21 6.720 7.140 6.610 6.960 1,406,629.520
2018-07-22 6.960 7.420 6.870 7.160 1,116,336.690
2018-07-23 7.160 7.380 6.800 6.810 1,227,550.250
2018-07-24 6.810 7.260 6.710 7.210 1,989,445.560
2018-07-25 7.210 7.300 7.030 7.140 806,172.300
2018-07-26 7.140 7.380 6.830 6.830 1,149,667.710
2018-07-27 6.830 7.090 6.760 7.030 1,386,076.230
2018-07-28 7.030 7.070 6.830 6.930 517,682.500
2018-07-29 6.930 7.000 6.810 6.850 361,459.550
2018-07-30 6.850 6.930 6.550 6.680 770,037.520
2018-07-31 6.680 6.680 5.980 6.120 1,739,337.480
2018-08-01 6.120 6.130 5.720 5.900 1,502,100.770
2018-08-02 5.900 6.020 5.490 5.530 1,712,056.670
2018-08-03 5.530 5.610 5.140 5.460 1,954,274.400
2018-08-04 5.460 5.680 5.330 5.380 1,669,987.320
2018-08-05 5.380 5.540 5.300 5.450 477,801.540
2018-08-06 5.450 5.570 5.160 5.210 780,749.560
2018-08-07 5.210 5.380 4.740 4.790 1,648,656.370
2018-08-08 4.790 5.310 4.200 4.420 5,033,041.500
2018-08-09 4.420 5.080 4.340 4.780 1,842,870.040
2018-08-10 4.780 4.860 4.260 4.330 880,219.280
2018-08-11 4.330 4.370 4.010 4.120 1,409,779.480
2018-08-12 4.120 4.360 3.850 4.040 799,147.830
2018-08-13 4.040 4.150 3.520 3.610 3,179,779.830
2018-08-14 3.610 3.630 3.230 3.580 2,243,624.830
2018-08-15 3.580 3.970 3.520 3.540 1,295,780.580
2018-08-16 3.540 3.840 3.510 3.690 863,938.530
2018-08-17 3.690 4.470 3.670 4.430 1,759,904.680
2018-08-18 4.430 4.560 3.820 4.060 1,319,804.670
2018-08-19 4.060 4.340 3.970 4.150 1,029,571.230
2018-08-20 4.150 4.230 3.650 3.660 1,231,111.370
2018-08-21 3.660 3.940 3.630 3.830 855,843.170
2018-08-22 3.830 4.120 3.460 3.510 1,398,022.510
2018-08-23 3.510 3.730 3.420 3.670 618,846.670
2018-08-24 3.670 3.870 3.590 3.790 426,367.470
2018-08-25 3.790 3.890 3.650 3.830 398,968.130
2018-08-26 3.830 3.840 3.660 3.820 395,369.440
2018-08-27 3.820 4.250 3.740 4.170 1,550,863.410
2018-08-28 4.170 4.520 4.150 4.470 2,226,690.710
2018-08-29 4.470 4.700 4.250 4.350 2,018,835.870
2018-08-30 4.350 4.400 3.940 4.230 1,590,179.890
2018-08-31 4.230 4.350 4.130 4.220 653,624.670
2018-09-01 4.220 4.600 4.190 4.510 1,028,782.260
2018-09-02 4.510 4.560 4.160 4.360 1,030,024.240
2018-09-03 4.360 4.540 4.190 4.410 1,007,508.600
2018-09-04 4.410 5.100 4.390 4.810 5,171,743.740
2018-09-05 4.810 5.040 3.680 3.730 5,047,521.950
2018-09-06 3.730 3.990 3.420 3.950 3,218,919.820
2018-09-07 3.950 4.020 3.620 3.680 905,171.030
2018-09-08 3.680 3.750 3.320 3.400 1,336,747.900
2018-09-09 3.400 3.630 3.270 3.400 896,742.170
2018-09-10 3.400 3.570 3.360 3.480 538,821.790
2018-09-11 3.480 3.590 3.020 3.180 1,586,322.920
2018-09-12 3.180 3.270 3.050 3.270 1,732,909.960
2018-09-13 3.270 3.490 3.220 3.410 1,386,412.030
2018-09-14 3.410 3.540 3.330 3.430 1,248,402.750
2018-09-15 3.430 3.600 3.420 3.530 752,667.700
2018-09-16 3.530 3.530 3.280 3.410 547,533.650
2018-09-17 3.410 3.450 3.040 3.080 967,100.340
2018-09-18 3.080 3.240 3.050 3.150 760,775.790
2018-09-19 3.150 3.220 2.960 3.130 1,155,597.810
2018-09-20 3.130 3.410 3.130 3.330 988,868.170
2018-09-21 3.330 3.750 3.300 3.700 2,586,758.510
2018-09-22 3.700 3.870 3.420 3.560 2,135,017.630
2018-09-23 3.560 3.750 3.530 3.630 671,817.300
2018-09-24 3.630 3.700 3.330 3.410 1,902,367.640
2018-09-25 3.410 3.410 3.180 3.380 1,244,268.050
2018-09-26 3.380 3.490 3.290 3.340 788,186.500
2018-09-27 3.340 3.750 3.310 3.660 1,767,128.750
2018-09-28 3.660 3.720 3.450 3.530 1,692,896.400
2018-09-29 3.530 3.760 3.420 3.680 850,726.880
2018-09-30 3.680 3.830 3.640 3.740 912,637.990
2018-10-01 3.740 3.780 3.510 3.630 937,049.050
2018-10-02 3.630 3.700 3.520 3.550 544,277.240
2018-10-03 3.550 3.550 3.370 3.420 1,083,343.740
2018-10-04 3.420 3.540 3.420 3.460 468,739.130
2018-10-05 3.460 3.550 3.430 3.520 634,333.660
2018-10-06 3.520 3.550 3.380 3.440 501,013.560
2018-10-07 3.440 3.490 3.400 3.480 207,014.090
2018-10-08 3.480 3.600 3.480 3.520 506,380.160
2018-10-09 3.520 3.560 3.440 3.520 299,755.370
2018-10-10 3.520 3.590 3.450 3.510 546,345.360
2018-10-11 3.510 3.510 3.000 3.000 2,024,270.410
2018-10-12 3.000 3.150 2.960 3.030 640,371.680
2018-10-13 3.030 3.120 3.030 3.090 228,698.470
2018-10-14 3.090 3.150 3.020 3.020 238,750.830
2018-10-15 3.020 3.510 3.000 3.250 2,239,253.300
2018-10-16 3.250 3.320 3.180 3.230 321,826.850
2018-10-17 3.230 3.370 3.170 3.330 572,588.450
2018-10-18 3.330 3.490 3.230 3.270 1,355,985.840
2018-10-19 3.270 3.420 3.220 3.310 388,633.530
2018-10-20 3.310 3.420 3.290 3.370 226,361.500
2018-10-21 3.370 3.460 3.370 3.370 253,327.850
2018-10-22 3.370 3.800 3.330 3.490 1,593,955.950
2018-10-23 3.490 3.550 3.380 3.390 662,939.110
2018-10-24 3.390 3.570 3.390 3.460 685,090.370
2018-10-25 3.460 3.470 3.330 3.340 494,276.100
2018-10-26 3.340 3.370 3.300 3.340 559,792.080
2018-10-27 3.340 3.370 3.180 3.230 484,708.460
2018-10-28 3.230 3.280 3.210 3.250 226,140.850
2018-10-29 3.250 3.280 3.050 3.130 482,268.720
2018-10-30 3.130 3.200 3.100 3.190 159,486.640
2018-10-31 3.190 3.300 3.060 3.290 807,466.090
2018-11-01 3.290 3.320 3.210 3.270 395,791.680
2018-11-02 3.270 3.310 3.220 3.270 366,462.870
2018-11-03 3.270 3.310 3.180 3.200 147,498.860
2018-11-04 3.200 3.400 3.200 3.350 639,511.400
2018-11-05 3.350 3.440 3.290 3.400 355,423.530
2018-11-06 3.400 3.570 3.390 3.510 885,870.730
2018-11-07 3.510 3.540 3.410 3.430 816,393.430
2018-11-08 3.430 3.470 3.330 3.340 453,309.350
2018-11-09 3.340 3.410 3.300 3.360 280,699.410
2018-11-10 3.360 3.400 3.320 3.330 164,305.720
2018-11-11 3.330 3.380 3.160 3.220 323,456.290
2018-11-12 3.220 3.320 3.170 3.310 399,681.670
2018-11-13 3.310 3.320 3.220 3.230 308,956.840
2018-11-14 3.230 3.260 2.620 2.880 2,389,252.950
2018-11-15 2.880 2.890 2.650 2.830 1,595,089.570
2018-11-16 2.830 2.980 2.670 2.750 977,253.150
2018-11-17 2.750 2.780 2.680 2.720 252,249.130
2018-11-18 2.720 2.850 2.710 2.790 403,206.510
2018-11-19 2.790 2.870 2.180 2.280 2,230,421.380
2018-11-20 2.280 2.340 1.690 1.950 3,577,751.120
2018-11-21 1.950 2.050 1.860 2.030 1,042,545.010
2018-11-22 2.030 2.070 1.820 1.830 563,639.350
2018-11-23 1.830 1.850 1.570 1.730 2,145,461.220
2018-11-24 1.730 1.800 1.460 1.530 605,919.240
2018-11-25 1.530 1.610 1.330 1.570 863,388.770
2018-11-26 1.570 1.590 1.380 1.440 619,273.200
2018-11-27 1.440 1.450 1.330 1.420 459,040.410
2018-11-28 1.420 1.680 1.410 1.620 994,138.000
2018-11-29 1.620 1.750 1.540 1.660 988,878.010
2018-11-30 1.660 1.680 1.460 1.520 516,973.050
2018-12-01 1.520 1.680 1.480 1.660 448,112.130
2018-12-02 1.660 1.690 1.600 1.620 456,524.630
2018-12-03 1.620 1.620 1.420 1.470 396,919.260
2018-12-04 1.470 1.610 1.400 1.490 567,980.450
2018-12-05 1.490 1.520 1.370 1.380 526,517.420
2018-12-06 1.380 1.610 1.230 1.250 903,192.830
2018-12-07 1.250 1.380 1.130 1.330 957,331.310
2018-12-08 1.330 1.410 1.220 1.350 744,733.160
2018-12-09 1.350 1.490 1.290 1.390 555,044.930
2018-12-10 1.390 1.420 1.310 1.330 97,243.670