English
QTUM (QTUM)
QTUM
$
4.030
(
-16.39%)
Mkt. Cap.
$ 403 M
Vol. 24H
QTUM 36,093.107
($ 154.37 K)
Open 24h
$ 4.820
Low/High 24h
$ 4.000 - $ 4.820
Last trade
QTUM 0.047551 ($ 0.1916019994) / Bitfinex
Historical data for QTUM (QTUM)
Currency in USD
Open/Close in UTC time
Open/Close in UTC time
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2017-11-18 | 12.500 | 13.970 | 12.500 | 13.970 | 38.970 |
| 2017-11-19 | 13.970 | 14.390 | 13.970 | 14.100 | 15.590 |
| 2017-11-20 | 15.000 | 15.000 | 15.000 | 15.000 | 20.170 |
| 2017-11-21 | 27.900 | 27.900 | 27.900 | 27.900 | 0.865 |
| 2017-11-22 | 27.900 | 27.900 | 27.900 | 27.900 | 0.000 |
| 2017-11-23 | 27.900 | 27.900 | 27.900 | 27.900 | 0.000 |
| 2017-11-24 | 27.900 | 27.900 | 27.900 | 27.900 | 0.000 |
| 2017-11-25 | 27.900 | 27.900 | 13.500 | 18.000 | 250.330 |
| 2017-11-26 | 18.000 | 18.000 | 13.500 | 13.500 | 75.640 |
| 2017-11-27 | 13.500 | 15.800 | 13.500 | 15.500 | 19.190 |
| 2017-11-28 | 15.500 | 49.850 | 15.500 | 15.690 | 209.890 |
| 2017-11-29 | 15.690 | 15.960 | 13.070 | 13.070 | 2,446.410 |
| 2017-11-30 | 13.070 | 13.070 | 12.600 | 12.600 | 1,021.610 |
| 2017-12-01 | 12.600 | 14.000 | 11.520 | 14.000 | 63.250 |
| 2017-12-02 | 14.000 | 14.000 | 11.650 | 11.650 | 138.670 |
| 2017-12-03 | 11.650 | 14.150 | 11.650 | 14.090 | 511.770 |
| 2017-12-04 | 14.090 | 14.090 | 12.100 | 13.820 | 19.190 |
| 2017-12-05 | 13.820 | 13.990 | 12.200 | 12.700 | 1,051.060 |
| 2017-12-06 | 13.920 | 13.920 | 12.400 | 12.400 | 904.860 |
| 2017-12-07 | 12.400 | 13.500 | 11.500 | 11.500 | 483.870 |
| 2017-12-08 | 12.000 | 12.000 | 12.000 | 12.000 | 282.330 |
| 2017-12-09 | 12.000 | 12.000 | 12.000 | 12.000 | 56.330 |
| 2017-12-10 | 12.000 | 13.040 | 11.500 | 13.040 | 443.400 |
| 2017-12-11 | 13.040 | 14.400 | 12.500 | 12.500 | 1,893.120 |
| 2017-12-12 | 12.500 | 16.000 | 12.500 | 16.000 | 465.470 |
| 2017-12-13 | 16.000 | 497.000 | 16.000 | 21.510 | 8,153.830 |
| 2017-12-14 | 21.510 | 22.920 | 18.500 | 20.010 | 4,417.570 |
| 2017-12-15 | 20.010 | 433.280 | 13.180 | 49.890 | 3,678.380 |
| 2017-12-16 | 34.820 | 48.160 | 30.120 | 30.120 | 1,034.380 |
| 2017-12-17 | 30.120 | 30.120 | 27.120 | 29.000 | 1,256.020 |
| 2017-12-18 | 29.000 | 45.500 | 26.880 | 42.180 | 2,559.420 |
| 2017-12-19 | 42.180 | 238.170 | 29.850 | 73.320 | 6,600.770 |
| 2017-12-20 | 73.320 | 73.320 | 30.670 | 66.980 | 2,930.760 |
| 2017-12-21 | 66.980 | 67.020 | 51.950 | 56.110 | 8,061.670 |
| 2017-12-22 | 59.200 | 59.240 | 37.340 | 45.760 | 47,951.990 |
| 2017-12-23 | 45.760 | 56.700 | 45.760 | 47.400 | 59,700.310 |
| 2017-12-24 | 47.100 | 51.050 | 43.690 | 45.520 | 13,958.580 |
| 2017-12-25 | 45.420 | 50.500 | 45.420 | 48.050 | 18,728.980 |
| 2017-12-26 | 48.050 | 51.320 | 47.800 | 50.050 | 7,588.170 |
| 2017-12-27 | 50.050 | 54.630 | 47.910 | 49.000 | 12,016.620 |
| 2017-12-28 | 49.000 | 49.990 | 47.700 | 49.550 | 2,869.990 |
| 2017-12-29 | 49.550 | 53.260 | 49.550 | 51.520 | 40,605.820 |
| 2017-12-30 | 51.520 | 52.060 | 48.100 | 50.820 | 101,361.220 |
| 2017-12-31 | 50.830 | 52.740 | 48.300 | 52.380 | 11,886.480 |
| 2018-01-01 | 52.380 | 56.020 | 49.900 | 56.020 | 6,119.490 |
| 2018-01-02 | 56.020 | 57.730 | 46.500 | 53.220 | 3,402,099.810 |
| 2018-01-03 | 53.220 | 55.330 | 50.500 | 52.490 | 5,433,343.590 |
| 2018-01-04 | 52.490 | 52.490 | 45.530 | 45.600 | 8,955,674.690 |
| 2018-01-05 | 45.600 | 61.000 | 44.410 | 50.050 | 16,868,398.540 |
| 2018-01-06 | 50.050 | 74.000 | 44.880 | 69.010 | 17,509,694.360 |
| 2018-01-07 | 69.010 | 82.000 | 58.330 | 61.000 | 23,986,148.620 |
| 2018-01-08 | 61.000 | 63.980 | 47.310 | 55.020 | 10,799,679.860 |
| 2018-01-09 | 55.020 | 58.100 | 50.000 | 52.010 | 6,653,763.850 |
| 2018-01-10 | 52.010 | 57.000 | 47.310 | 52.800 | 7,400,340.200 |
| 2018-01-11 | 52.850 | 53.440 | 40.810 | 45.000 | 7,051,338.600 |
| 2018-01-12 | 45.000 | 51.990 | 42.850 | 49.520 | 5,455,921.280 |
| 2018-01-13 | 49.520 | 57.990 | 49.400 | 55.000 | 8,604,181.510 |
| 2018-01-14 | 55.000 | 55.500 | 47.660 | 54.000 | 5,143,724.390 |
| 2018-01-15 | 54.000 | 58.500 | 51.020 | 51.490 | 7,960,061.210 |
| 2018-01-16 | 51.490 | 51.490 | 28.110 | 34.640 | 9,325,248.380 |
| 2018-01-17 | 34.640 | 38.600 | 26.320 | 36.110 | 6,368,224.300 |
| 2018-01-18 | 36.110 | 39.800 | 33.030 | 36.520 | 4,128,437.560 |
| 2018-01-19 | 36.550 | 42.660 | 35.020 | 38.580 | 2,784,124.960 |
| 2018-01-20 | 38.580 | 52.450 | 37.750 | 51.570 | 6,140,250.560 |
| 2018-01-21 | 51.570 | 52.810 | 39.430 | 43.040 | 7,663,813.730 |
| 2018-01-22 | 43.040 | 44.280 | 35.550 | 39.040 | 3,779,649.410 |
| 2018-01-23 | 39.040 | 41.840 | 35.130 | 39.050 | 2,401,697.270 |
| 2018-01-24 | 39.050 | 42.050 | 37.700 | 40.500 | 1,586,023.680 |
| 2018-01-25 | 40.510 | 43.930 | 39.030 | 40.320 | 1,722,789.140 |
| 2018-01-26 | 40.320 | 41.750 | 35.030 | 39.690 | 2,340,520.490 |
| 2018-01-27 | 39.690 | 40.550 | 37.930 | 39.880 | 988,473.520 |
| 2018-01-28 | 39.880 | 43.090 | 39.670 | 43.090 | 1,332,307.160 |
| 2018-01-29 | 43.090 | 44.650 | 40.700 | 41.760 | 2,088,622.610 |
| 2018-01-30 | 41.770 | 41.910 | 34.720 | 36.240 | 1,423,626.450 |
| 2018-01-31 | 36.240 | 41.480 | 34.010 | 41.010 | 2,269,716.760 |
| 2018-02-01 | 41.010 | 41.240 | 33.520 | 35.010 | 1,945,292.680 |
| 2018-02-02 | 35.010 | 35.180 | 23.000 | 30.800 | 5,176,213.060 |
| 2018-02-03 | 30.800 | 32.510 | 26.210 | 30.800 | 1,720,474.740 |
| 2018-02-04 | 30.800 | 31.480 | 24.500 | 26.000 | 1,497,612.140 |
| 2018-02-05 | 26.000 | 26.790 | 18.500 | 20.010 | 2,239,743.890 |
| 2018-02-06 | 20.010 | 24.210 | 16.240 | 23.390 | 1,885,071.420 |
| 2018-02-07 | 23.390 | 24.610 | 20.510 | 21.530 | 1,851,532.790 |
| 2018-02-08 | 21.530 | 26.880 | 21.530 | 25.920 | 1,307,446.680 |
| 2018-02-09 | 25.920 | 30.970 | 25.020 | 29.800 | 2,729,084.400 |
| 2018-02-10 | 29.800 | 33.880 | 27.130 | 28.030 | 1,970,624.820 |
| 2018-02-11 | 28.030 | 28.820 | 25.010 | 26.200 | 1,847,137.140 |
| 2018-02-12 | 26.200 | 29.930 | 26.200 | 28.990 | 1,058,938.840 |
| 2018-02-13 | 28.990 | 29.330 | 26.700 | 28.850 | 957,988.820 |
| 2018-02-14 | 28.850 | 32.210 | 28.600 | 31.850 | 1,605,960.100 |
| 2018-02-15 | 31.850 | 32.980 | 30.510 | 31.790 | 1,177,922.660 |
| 2018-02-16 | 31.790 | 32.680 | 30.360 | 31.940 | 977,246.660 |
| 2018-02-17 | 31.940 | 32.880 | 31.480 | 32.410 | 661,608.890 |
| 2018-02-18 | 32.410 | 32.700 | 28.530 | 29.860 | 1,120,886.140 |
| 2018-02-19 | 29.860 | 32.000 | 29.220 | 31.400 | 645,419.760 |
| 2018-02-20 | 31.400 | 32.280 | 28.560 | 28.780 | 823,767.220 |
| 2018-02-21 | 28.780 | 29.250 | 25.710 | 26.570 | 1,000,990.010 |
| 2018-02-22 | 26.570 | 27.790 | 24.030 | 25.270 | 719,082.010 |
| 2018-02-23 | 25.270 | 26.790 | 23.820 | 26.520 | 546,653.170 |
| 2018-02-24 | 26.520 | 27.580 | 24.000 | 25.110 | 539,213.080 |
| 2018-02-25 | 25.110 | 25.580 | 24.100 | 24.980 | 249,061.660 |
| 2018-02-26 | 24.980 | 29.480 | 24.150 | 27.470 | 1,048,743.610 |
| 2018-02-27 | 27.470 | 29.000 | 26.680 | 27.220 | 755,197.500 |
| 2018-02-28 | 27.220 | 28.210 | 25.440 | 25.440 | 673,276.070 |
| 2018-03-01 | 25.440 | 26.910 | 25.240 | 26.440 | 469,026.970 |
| 2018-03-02 | 26.440 | 26.570 | 24.700 | 25.600 | 308,880.890 |
| 2018-03-03 | 25.600 | 26.700 | 25.240 | 25.470 | 310,619.900 |
| 2018-03-04 | 25.430 | 26.600 | 24.730 | 26.340 | 237,314.400 |
| 2018-03-05 | 26.340 | 27.520 | 25.670 | 26.060 | 557,970.510 |
| 2018-03-06 | 26.060 | 26.720 | 24.260 | 24.660 | 462,166.390 |
| 2018-03-07 | 24.660 | 25.610 | 20.150 | 21.530 | 1,041,147.820 |
| 2018-03-08 | 21.530 | 22.140 | 19.310 | 19.650 | 1,046,963.000 |
| 2018-03-09 | 19.650 | 19.890 | 17.000 | 19.100 | 1,049,617.360 |
| 2018-03-10 | 19.100 | 19.860 | 17.740 | 17.900 | 249,509.940 |
| 2018-03-11 | 17.900 | 19.560 | 17.230 | 19.190 | 380,112.880 |
| 2018-03-12 | 19.190 | 19.390 | 17.570 | 18.090 | 227,065.260 |
| 2018-03-13 | 18.090 | 23.150 | 17.500 | 18.030 | 179,157.260 |
| 2018-03-14 | 18.030 | 18.650 | 15.400 | 15.890 | 447,558.230 |
| 2018-03-15 | 15.890 | 16.500 | 14.200 | 15.490 | 551,977.370 |
| 2018-03-16 | 15.490 | 15.740 | 14.510 | 14.770 | 238,956.330 |
| 2018-03-17 | 14.770 | 15.240 | 13.200 | 13.470 | 292,008.550 |
| 2018-03-18 | 13.470 | 14.600 | 10.910 | 13.370 | 927,406.630 |
| 2018-03-19 | 13.370 | 20.580 | 12.910 | 20.000 | 2,261,711.460 |
| 2018-03-20 | 20.000 | 21.870 | 18.010 | 19.750 | 3,010,037.550 |
| 2018-03-21 | 19.750 | 21.060 | 18.570 | 19.520 | 1,072,528.530 |
| 2018-03-22 | 19.520 | 20.050 | 17.600 | 19.260 | 1,059,245.120 |
| 2018-03-23 | 19.260 | 19.260 | 17.530 | 18.490 | 500,873.850 |
| 2018-03-24 | 18.490 | 19.450 | 17.300 | 17.740 | 816,663.350 |
| 2018-03-25 | 17.740 | 18.470 | 17.300 | 17.890 | 444,969.190 |
| 2018-03-26 | 17.890 | 18.310 | 15.120 | 16.080 | 538,709.590 |
| 2018-03-27 | 16.080 | 17.100 | 14.550 | 15.120 | 833,722.000 |
| 2018-03-28 | 15.120 | 16.220 | 14.900 | 15.480 | 463,652.740 |
| 2018-03-29 | 15.480 | 15.650 | 13.810 | 14.070 | 366,974.050 |
| 2018-03-30 | 14.070 | 14.910 | 13.080 | 14.180 | 435,360.230 |
| 2018-03-31 | 14.180 | 14.700 | 13.820 | 14.070 | 232,172.270 |
| 2018-04-01 | 14.070 | 14.250 | 12.500 | 13.350 | 231,103.330 |
| 2018-04-02 | 13.350 | 15.000 | 13.200 | 14.140 | 322,576.680 |
| 2018-04-03 | 14.140 | 15.370 | 14.140 | 15.080 | 406,149.810 |
| 2018-04-04 | 15.080 | 15.080 | 13.310 | 13.540 | 294,486.450 |
| 2018-04-05 | 13.540 | 13.630 | 12.740 | 13.420 | 250,762.170 |
| 2018-04-06 | 13.420 | 13.550 | 12.340 | 12.770 | 200,119.880 |
| 2018-04-07 | 12.770 | 13.380 | 12.770 | 13.040 | 176,320.420 |
| 2018-04-08 | 13.040 | 13.610 | 13.010 | 13.450 | 93,406.550 |
| 2018-04-09 | 13.450 | 15.350 | 13.020 | 13.340 | 506,399.710 |
| 2018-04-10 | 13.340 | 13.650 | 12.900 | 13.390 | 116,496.380 |
| 2018-04-11 | 13.390 | 14.500 | 13.250 | 14.310 | 411,419.320 |
| 2018-04-12 | 14.310 | 16.840 | 13.510 | 16.510 | 1,627,397.950 |
| 2018-04-13 | 16.510 | 17.600 | 15.420 | 15.560 | 1,628,260.810 |
| 2018-04-14 | 15.560 | 16.320 | 15.250 | 15.840 | 406,233.100 |
| 2018-04-15 | 15.840 | 17.080 | 15.840 | 16.550 | 413,496.760 |
| 2018-04-16 | 16.550 | 16.970 | 15.320 | 16.650 | 313,826.780 |
| 2018-04-17 | 16.650 | 17.010 | 16.150 | 16.490 | 577,372.200 |
| 2018-04-18 | 16.490 | 17.690 | 16.290 | 17.560 | 446,041.310 |
| 2018-04-19 | 17.560 | 18.620 | 17.460 | 18.600 | 571,139.220 |
| 2018-04-20 | 18.600 | 20.630 | 17.960 | 20.210 | 1,147,130.140 |
| 2018-04-21 | 20.210 | 20.660 | 17.850 | 19.260 | 1,037,479.350 |
| 2018-04-22 | 19.260 | 19.910 | 18.550 | 19.030 | 545,338.510 |
| 2018-04-23 | 19.030 | 21.000 | 19.030 | 20.450 | 1,021,541.480 |
| 2018-04-24 | 20.450 | 23.990 | 20.370 | 22.680 | 1,941,229.750 |
| 2018-04-25 | 22.680 | 22.730 | 18.250 | 19.100 | 1,752,289.260 |
| 2018-04-26 | 19.160 | 23.000 | 18.490 | 21.000 | 1,134,978.740 |
| 2018-04-27 | 21.000 | 21.290 | 19.570 | 19.600 | 1,167,244.830 |
| 2018-04-28 | 19.600 | 22.180 | 19.500 | 21.580 | 1,270,235.030 |
| 2018-04-29 | 21.580 | 24.770 | 20.190 | 22.950 | 1,968,840.650 |
| 2018-04-30 | 22.950 | 25.670 | 21.690 | 22.320 | 1,790,249.870 |
| 2018-05-01 | 22.320 | 22.320 | 20.430 | 21.940 | 796,617.420 |
| 2018-05-02 | 21.940 | 22.500 | 21.270 | 22.280 | 959,769.830 |
| 2018-05-03 | 22.280 | 24.000 | 21.670 | 22.800 | 1,205,093.920 |
| 2018-05-04 | 22.800 | 23.710 | 21.500 | 22.120 | 866,760.380 |
| 2018-05-05 | 22.120 | 22.940 | 21.890 | 22.390 | 700,139.210 |
| 2018-05-06 | 22.390 | 24.000 | 21.460 | 22.920 | 1,317,198.000 |
| 2018-05-07 | 22.920 | 22.920 | 20.550 | 21.380 | 1,103,324.400 |
| 2018-05-08 | 21.380 | 21.770 | 20.100 | 20.710 | 560,406.760 |
| 2018-05-09 | 20.710 | 20.710 | 19.010 | 19.830 | 728,626.700 |
| 2018-05-10 | 19.830 | 20.820 | 18.250 | 18.260 | 732,889.040 |
| 2018-05-11 | 18.260 | 18.340 | 15.380 | 15.910 | 1,404,517.200 |
| 2018-05-12 | 15.910 | 16.690 | 14.270 | 16.330 | 839,518.780 |
| 2018-05-13 | 16.330 | 17.850 | 15.680 | 17.120 | 547,068.950 |
| 2018-05-14 | 17.120 | 18.760 | 15.980 | 17.660 | 1,357,226.100 |
| 2018-05-15 | 17.660 | 18.400 | 16.620 | 16.760 | 1,144,268.520 |
| 2018-05-16 | 16.760 | 16.800 | 15.440 | 16.400 | 398,038.210 |
| 2018-05-17 | 16.400 | 16.930 | 15.100 | 15.310 | 469,925.230 |
| 2018-05-18 | 15.310 | 16.050 | 14.800 | 15.970 | 399,484.050 |
| 2018-05-19 | 15.970 | 16.480 | 15.440 | 16.050 | 118,902.950 |
| 2018-05-20 | 16.050 | 17.130 | 15.870 | 16.810 | 370,551.910 |
| 2018-05-21 | 16.810 | 17.320 | 15.940 | 16.060 | 296,225.110 |
| 2018-05-22 | 16.060 | 16.200 | 14.800 | 14.860 | 361,811.480 |
| 2018-05-23 | 14.860 | 15.040 | 13.060 | 13.180 | 873,239.470 |
| 2018-05-24 | 13.180 | 14.070 | 12.440 | 13.840 | 1,563,885.340 |
| 2018-05-25 | 13.840 | 13.910 | 12.990 | 13.260 | 785,277.010 |
| 2018-05-26 | 13.260 | 13.650 | 13.080 | 13.120 | 262,297.550 |
| 2018-05-27 | 13.120 | 13.160 | 12.900 | 13.160 | 158,038.970 |
| 2018-05-28 | 13.160 | 13.300 | 11.950 | 12.160 | 842,642.270 |
| 2018-05-29 | 12.160 | 13.370 | 12.000 | 13.120 | 737,080.150 |
| 2018-05-30 | 13.120 | 13.590 | 12.670 | 13.020 | 176,536.140 |
| 2018-05-31 | 13.020 | 13.630 | 12.890 | 13.300 | 183,056.690 |
| 2018-06-01 | 13.300 | 14.480 | 13.270 | 14.390 | 287,241.270 |
| 2018-06-02 | 14.390 | 14.800 | 14.240 | 14.590 | 354,343.560 |
| 2018-06-03 | 14.590 | 14.860 | 14.430 | 14.590 | 233,709.070 |
| 2018-06-04 | 14.590 | 14.800 | 13.400 | 13.520 | 144,410.120 |
| 2018-06-05 | 13.520 | 13.990 | 13.170 | 13.900 | 150,708.450 |
| 2018-06-06 | 13.900 | 13.950 | 13.380 | 13.670 | 202,972.270 |
| 2018-06-07 | 13.670 | 13.930 | 13.500 | 13.600 | 137,763.520 |
| 2018-06-08 | 13.600 | 13.630 | 13.120 | 13.350 | 128,359.330 |
| 2018-06-09 | 13.350 | 14.190 | 13.000 | 13.140 | 57,734.150 |
| 2018-06-10 | 13.140 | 13.140 | 11.100 | 11.370 | 423,332.060 |
| 2018-06-11 | 11.370 | 11.890 | 11.090 | 11.880 | 126,321.100 |
| 2018-06-12 | 11.880 | 12.690 | 10.530 | 11.040 | 717,403.490 |
| 2018-06-13 | 11.040 | 11.280 | 9.960 | 10.490 | 355,161.730 |
| 2018-06-14 | 10.490 | 11.290 | 10.340 | 11.110 | 195,350.730 |
| 2018-06-15 | 11.110 | 11.110 | 10.540 | 10.540 | 99,191.010 |
| 2018-06-16 | 10.540 | 10.740 | 10.270 | 10.590 | 56,190.990 |
| 2018-06-17 | 10.590 | 10.670 | 10.420 | 10.420 | 17,159.100 |
| 2018-06-18 | 10.420 | 10.730 | 10.070 | 10.630 | 110,633.990 |
| 2018-06-19 | 10.630 | 10.900 | 10.360 | 10.510 | 139,795.110 |
| 2018-06-20 | 10.510 | 10.540 | 10.010 | 10.420 | 107,940.380 |
| 2018-06-21 | 10.420 | 10.650 | 10.130 | 10.250 | 65,716.850 |
| 2018-06-22 | 10.250 | 10.660 | 8.750 | 8.840 | 237,314.100 |
| 2018-06-23 | 8.840 | 9.020 | 8.530 | 8.850 | 148,672.680 |
| 2018-06-24 | 8.850 | 8.850 | 7.430 | 8.060 | 258,463.240 |
| 2018-06-25 | 8.060 | 8.470 | 7.780 | 8.320 | 105,991.590 |
| 2018-06-26 | 8.320 | 9.440 | 7.920 | 8.160 | 256,633.340 |
| 2018-06-27 | 8.160 | 9.360 | 8.120 | 8.830 | 175,173.870 |
| 2018-06-28 | 8.830 | 8.840 | 7.700 | 7.770 | 70,187.220 |
| 2018-06-29 | 7.770 | 8.270 | 7.530 | 8.120 | 78,753.070 |
| 2018-06-30 | 8.120 | 8.780 | 8.120 | 8.480 | 57,982.410 |
| 2018-07-01 | 8.480 | 8.910 | 8.300 | 8.570 | 40,810.610 |
| 2018-07-02 | 8.570 | 9.330 | 8.340 | 9.140 | 112,449.130 |
| 2018-07-03 | 9.140 | 9.490 | 8.720 | 8.800 | 127,109.570 |
| 2018-07-04 | 8.800 | 9.330 | 8.560 | 8.970 | 120,455.740 |
| 2018-07-05 | 8.970 | 9.230 | 8.500 | 8.700 | 142,368.410 |
| 2018-07-06 | 8.700 | 9.010 | 8.400 | 8.960 | 89,003.430 |
| 2018-07-07 | 8.960 | 9.480 | 8.760 | 9.210 | 140,758.560 |
| 2018-07-08 | 9.210 | 9.210 | 8.900 | 8.950 | 86,313.570 |
| 2018-07-09 | 8.950 | 9.180 | 8.480 | 8.510 | 56,271.870 |
| 2018-07-10 | 8.510 | 8.520 | 7.780 | 7.790 | 77,571.340 |
| 2018-07-11 | 7.790 | 7.950 | 7.580 | 7.810 | 42,964.520 |
| 2018-07-12 | 7.810 | 7.830 | 7.340 | 7.500 | 76,949.040 |
| 2018-07-13 | 7.500 | 7.760 | 7.500 | 7.680 | 21,613.520 |
| 2018-07-14 | 7.680 | 7.760 | 7.480 | 7.640 | 17,752.240 |
| 2018-07-15 | 7.640 | 7.910 | 7.590 | 7.840 | 24,207.810 |
| 2018-07-16 | 7.840 | 8.400 | 7.770 | 8.370 | 142,764.650 |
| 2018-07-17 | 8.370 | 9.340 | 8.080 | 8.920 | 206,258.750 |
| 2018-07-18 | 8.920 | 11.170 | 8.470 | 8.650 | 378,926.120 |
| 2018-07-19 | 8.650 | 8.660 | 8.290 | 8.460 | 119,841.910 |
| 2018-07-20 | 8.460 | 8.460 | 7.660 | 7.660 | 167,085.330 |
| 2018-07-21 | 7.660 | 7.990 | 7.450 | 7.800 | 70,446.510 |
| 2018-07-22 | 7.800 | 8.270 | 7.740 | 7.790 | 65,329.360 |
| 2018-07-23 | 7.790 | 8.270 | 7.720 | 7.780 | 161,509.500 |
| 2018-07-24 | 7.780 | 8.250 | 7.590 | 8.180 | 194,390.600 |
| 2018-07-25 | 8.180 | 8.340 | 7.960 | 8.110 | 203,679.950 |
| 2018-07-26 | 8.110 | 8.290 | 7.680 | 7.790 | 109,786.110 |
| 2018-07-27 | 7.790 | 7.990 | 7.600 | 7.880 | 57,599.590 |
| 2018-07-28 | 7.880 | 7.880 | 7.630 | 7.750 | 50,909.200 |
| 2018-07-29 | 7.750 | 7.800 | 7.620 | 7.770 | 31,677.500 |
| 2018-07-30 | 7.770 | 7.770 | 7.150 | 7.400 | 150,805.190 |
| 2018-07-31 | 7.400 | 7.400 | 6.800 | 6.860 | 119,781.240 |
| 2018-08-01 | 6.860 | 6.940 | 6.540 | 6.820 | 80,209.740 |
| 2018-08-02 | 6.820 | 6.960 | 6.390 | 6.440 | 299,903.850 |
| 2018-08-03 | 6.440 | 6.440 | 5.950 | 6.300 | 211,177.060 |
| 2018-08-04 | 6.300 | 6.540 | 6.140 | 6.300 | 114,453.750 |
| 2018-08-05 | 6.300 | 6.530 | 6.200 | 6.470 | 48,955.480 |
| 2018-08-06 | 6.470 | 6.760 | 6.340 | 6.410 | 65,657.360 |
| 2018-08-07 | 6.410 | 6.510 | 6.020 | 6.020 | 59,987.230 |
| 2018-08-08 | 6.020 | 6.060 | 5.100 | 5.250 | 260,480.820 |
| 2018-08-09 | 5.250 | 5.460 | 5.100 | 5.390 | 56,748.100 |
| 2018-08-10 | 5.390 | 5.490 | 4.960 | 5.010 | 51,088.330 |
| 2018-08-11 | 5.010 | 5.010 | 4.550 | 4.570 | 30,009.260 |
| 2018-08-12 | 4.570 | 4.570 | 4.570 | 4.570 | 0.000 |
| 2018-08-13 | 4.650 | 4.720 | 4.120 | 4.180 | 144,998.450 |
| 2018-08-14 | 4.180 | 4.590 | 3.560 | 4.450 | 408,106.600 |
| 2018-08-15 | 4.450 | 4.740 | 4.330 | 4.430 | 220,391.650 |
| 2018-08-16 | 4.430 | 4.510 | 4.270 | 4.340 | 91,854.260 |
| 2018-08-17 | 4.340 | 5.040 | 4.340 | 5.040 | 137,623.130 |
| 2018-08-18 | 5.040 | 5.200 | 4.310 | 4.500 | 45,706.060 |
| 2018-08-19 | 4.500 | 4.700 | 4.410 | 4.640 | 37,293.760 |
| 2018-08-20 | 4.640 | 4.660 | 4.120 | 4.150 | 26,254.200 |
| 2018-08-21 | 4.150 | 4.300 | 4.040 | 4.290 | 31,484.040 |
| 2018-08-22 | 4.290 | 4.580 | 3.990 | 4.060 | 98,591.790 |
| 2018-08-23 | 4.060 | 4.170 | 4.020 | 4.170 | 31,481.880 |
| 2018-08-24 | 4.170 | 4.370 | 4.080 | 4.220 | 43,290.250 |
| 2018-08-25 | 4.220 | 4.370 | 4.120 | 4.180 | 27,819.570 |
| 2018-08-26 | 4.180 | 4.210 | 4.020 | 4.110 | 38,786.200 |
| 2018-08-27 | 4.110 | 4.530 | 4.110 | 4.520 | 96,824.770 |
| 2018-08-28 | 4.520 | 4.960 | 4.450 | 4.820 | 207,542.580 |
| 2018-08-29 | 4.820 | 5.240 | 4.620 | 4.830 | 175,467.800 |
| 2018-08-30 | 4.830 | 4.950 | 4.420 | 4.630 | 314,779.340 |
| 2018-08-31 | 4.630 | 4.760 | 4.540 | 4.740 | 63,869.170 |
| 2018-09-01 | 4.740 | 5.080 | 4.710 | 4.920 | 73,192.760 |
| 2018-09-02 | 4.920 | 4.970 | 4.610 | 4.750 | 119,045.090 |
| 2018-09-03 | 4.750 | 4.820 | 4.620 | 4.760 | 41,678.080 |
| 2018-09-04 | 4.760 | 4.930 | 4.710 | 4.780 | 53,082.990 |
| 2018-09-05 | 4.780 | 4.810 | 4.000 | 4.040 | 138,270.220 |
