Santiment (SAN)
SAN
$
0.5111
(
-21.41%)
Mkt. Cap.
$ 42.59 M
Vol. 24H
SAN 941.85 K
($ 525.69 K)
Open 24h
$ 0.6503
Low/High 24h
$ 0.491 - $ 0.6621
Last trade
SAN 81.189 ($ 41.496) / Bitfinex
Historical data for Santiment (SAN)
Currency in USD
Open/Close in UTC time
Open/Close in UTC time
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
2017-07-12 | 0.301 | 0.348 | 0.289 | 0.314 | 228,897.620 |
2017-07-13 | 0.314 | 0.314 | 0.236 | 0.240 | 826,979.950 |
2017-07-14 | 0.240 | 0.248 | 0.161 | 0.163 | 657,465.440 |
2017-07-15 | 0.163 | 0.199 | 0.150 | 0.167 | 386,475.830 |
2017-07-16 | 0.167 | 0.182 | 0.140 | 0.149 | 341,871.410 |
2017-07-17 | 0.149 | 0.191 | 0.142 | 0.188 | 568,454.380 |
2017-07-18 | 0.188 | 0.190 | 0.168 | 0.176 | 363,074.080 |
2017-07-19 | 0.176 | 0.259 | 0.175 | 0.195 | 797,511.410 |
2017-07-20 | 0.195 | 0.220 | 0.180 | 0.219 | 326,265.500 |
2017-07-21 | 0.219 | 0.240 | 0.200 | 0.200 | 338,352.630 |
2017-07-22 | 0.200 | 0.220 | 0.193 | 0.208 | 142,661.210 |
2017-07-23 | 0.208 | 0.233 | 0.196 | 0.219 | 748,594.020 |
2017-07-24 | 0.219 | 0.240 | 0.219 | 0.232 | 535,175.540 |
2017-07-25 | 0.232 | 0.234 | 0.182 | 0.188 | 375,306.360 |
2017-07-26 | 0.188 | 0.201 | 0.181 | 0.198 | 113,169.820 |
2017-07-27 | 0.198 | 0.217 | 0.191 | 0.199 | 755,240.210 |
2017-07-28 | 0.199 | 0.203 | 0.179 | 0.189 | 263,228.720 |
2017-07-29 | 0.189 | 0.193 | 0.177 | 0.192 | 61,873.210 |
2017-07-30 | 0.192 | 0.193 | 0.169 | 0.180 | 83,907.810 |
2017-07-31 | 0.180 | 0.189 | 0.145 | 0.177 | 111,998.170 |
2017-08-01 | 0.177 | 0.240 | 0.160 | 0.209 | 317,732.500 |
2017-08-02 | 0.209 | 0.210 | 0.181 | 0.196 | 185,949.340 |
2017-08-03 | 0.196 | 0.230 | 0.190 | 0.221 | 198,063.550 |
2017-08-04 | 0.221 | 0.237 | 0.205 | 0.214 | 228,848.690 |
2017-08-05 | 0.214 | 0.235 | 0.210 | 0.235 | 171,643.030 |
2017-08-06 | 0.235 | 0.288 | 0.217 | 0.275 | 252,708.030 |
2017-08-07 | 0.275 | 0.288 | 0.249 | 0.260 | 181,226.480 |
2017-08-08 | 0.260 | 0.296 | 0.247 | 0.283 | 144,666.940 |
2017-08-09 | 0.283 | 0.283 | 0.222 | 0.249 | 314,504.180 |
2017-08-10 | 0.249 | 0.390 | 0.242 | 0.390 | 1,242,139.390 |
2017-08-11 | 0.390 | 0.445 | 0.281 | 0.295 | 2,191,983.510 |
2017-08-12 | 0.295 | 0.357 | 0.295 | 0.330 | 901,232.670 |
2017-08-13 | 0.330 | 0.340 | 0.277 | 0.310 | 468,651.580 |
2017-08-14 | 0.310 | 0.348 | 0.283 | 0.304 | 622,680.010 |
2017-08-15 | 0.304 | 0.320 | 0.279 | 0.296 | 400,382.420 |
2017-08-16 | 0.296 | 0.329 | 0.282 | 0.300 | 547,246.990 |
2017-08-17 | 0.300 | 0.426 | 0.293 | 0.417 | 1,593,474.750 |
2017-08-18 | 0.417 | 0.429 | 0.302 | 0.335 | 936,971.450 |
2017-08-19 | 0.335 | 0.378 | 0.322 | 0.376 | 607,183.470 |
2017-08-20 | 0.376 | 0.405 | 0.352 | 0.385 | 367,078.640 |
2017-08-21 | 0.385 | 0.434 | 0.375 | 0.414 | 898,767.720 |
2017-08-22 | 0.414 | 0.424 | 0.350 | 0.376 | 428,114.900 |
2017-08-23 | 0.376 | 0.528 | 0.370 | 0.465 | 2,090,284.270 |
2017-08-24 | 0.465 | 0.578 | 0.448 | 0.515 | 2,666,326.710 |
2017-08-25 | 0.515 | 0.550 | 0.452 | 0.486 | 1,198,061.130 |
2017-08-26 | 0.486 | 0.500 | 0.453 | 0.490 | 385,386.680 |
2017-08-27 | 0.490 | 0.509 | 0.450 | 0.467 | 472,603.690 |
2017-08-28 | 0.467 | 0.472 | 0.420 | 0.436 | 437,597.270 |
2017-08-29 | 0.436 | 0.490 | 0.422 | 0.459 | 676,756.450 |
2017-08-30 | 0.459 | 0.498 | 0.456 | 0.460 | 557,545.740 |
2017-08-31 | 0.460 | 0.480 | 0.456 | 0.472 | 212,243.080 |
2017-09-01 | 0.472 | 0.480 | 0.425 | 0.431 | 627,629.660 |
2017-09-02 | 0.431 | 0.437 | 0.351 | 0.372 | 631,822.910 |
2017-09-03 | 0.372 | 0.388 | 0.344 | 0.364 | 307,463.630 |
2017-09-04 | 0.364 | 0.367 | 0.251 | 0.299 | 1,034,858.680 |
2017-09-05 | 0.299 | 0.358 | 0.256 | 0.332 | 670,318.870 |
2017-09-06 | 0.332 | 0.362 | 0.315 | 0.344 | 516,808.240 |
2017-09-07 | 0.344 | 0.348 | 0.317 | 0.343 | 288,101.040 |
2017-09-08 | 0.343 | 0.347 | 0.274 | 0.289 | 407,349.350 |
2017-09-09 | 0.289 | 0.308 | 0.283 | 0.300 | 102,198.390 |
2017-09-10 | 0.300 | 0.306 | 0.279 | 0.302 | 142,711.600 |
2017-09-11 | 0.302 | 0.306 | 0.287 | 0.288 | 48,800.120 |
2017-09-12 | 0.288 | 0.347 | 0.277 | 0.295 | 592,647.430 |
2017-09-13 | 0.295 | 0.297 | 0.265 | 0.281 | 492,141.990 |
2017-09-14 | 0.281 | 0.292 | 0.225 | 0.226 | 470,020.610 |
2017-09-15 | 0.226 | 0.300 | 0.215 | 0.270 | 294,416.240 |
2017-09-16 | 0.270 | 0.285 | 0.260 | 0.284 | 166,795.380 |
2017-09-17 | 0.284 | 0.295 | 0.265 | 0.293 | 135,518.270 |
2017-09-18 | 0.293 | 0.350 | 0.282 | 0.346 | 553,966.420 |
2017-09-19 | 0.346 | 0.415 | 0.322 | 0.389 | 2,367,492.640 |
2017-09-20 | 0.389 | 0.398 | 0.352 | 0.369 | 1,055,708.260 |
2017-09-21 | 0.369 | 0.380 | 0.305 | 0.325 | 1,078,282.920 |
2017-09-22 | 0.325 | 0.348 | 0.292 | 0.335 | 557,984.240 |
2017-09-23 | 0.335 | 0.360 | 0.320 | 0.347 | 568,219.650 |
2017-09-24 | 0.347 | 0.351 | 0.329 | 0.331 | 208,123.510 |
2017-09-25 | 0.331 | 0.350 | 0.320 | 0.343 | 257,490.070 |
2017-09-26 | 0.343 | 0.350 | 0.329 | 0.339 | 161,108.290 |
2017-09-27 | 0.339 | 0.361 | 0.328 | 0.353 | 419,460.650 |
2017-09-28 | 0.353 | 0.381 | 0.346 | 0.373 | 477,175.940 |
2017-09-29 | 0.373 | 0.378 | 0.325 | 0.335 | 357,962.890 |
2017-09-30 | 0.335 | 0.367 | 0.335 | 0.346 | 361,733.350 |
2017-10-01 | 0.346 | 0.347 | 0.324 | 0.329 | 155,841.190 |
2017-10-02 | 0.329 | 0.335 | 0.305 | 0.307 | 160,773.770 |
2017-10-03 | 0.307 | 0.310 | 0.291 | 0.299 | 210,299.590 |
2017-10-04 | 0.299 | 0.310 | 0.282 | 0.297 | 217,681.830 |
2017-10-05 | 0.297 | 0.312 | 0.281 | 0.305 | 198,461.000 |
2017-10-06 | 0.305 | 0.308 | 0.295 | 0.305 | 130,351.580 |
2017-10-07 | 0.305 | 0.308 | 0.288 | 0.300 | 59,502.200 |
2017-10-08 | 0.300 | 0.309 | 0.290 | 0.293 | 95,318.500 |
2017-10-09 | 0.293 | 0.293 | 0.265 | 0.269 | 127,177.900 |
2017-10-10 | 0.269 | 0.290 | 0.260 | 0.282 | 195,050.790 |
2017-10-11 | 0.282 | 0.340 | 0.270 | 0.317 | 538,156.660 |
2017-10-12 | 0.317 | 0.323 | 0.277 | 0.287 | 378,832.050 |
2017-10-13 | 0.287 | 0.312 | 0.276 | 0.300 | 205,233.180 |
2017-10-14 | 0.300 | 0.308 | 0.293 | 0.308 | 75,480.410 |
2017-10-15 | 0.308 | 0.309 | 0.280 | 0.292 | 89,588.260 |
2017-10-16 | 0.292 | 0.329 | 0.291 | 0.319 | 252,399.460 |
2017-10-17 | 0.318 | 0.318 | 0.288 | 0.294 | 95,275.630 |
2017-10-18 | 0.294 | 0.304 | 0.286 | 0.298 | 69,815.960 |
2017-10-19 | 0.298 | 0.313 | 0.286 | 0.289 | 150,169.670 |
2017-10-20 | 0.289 | 0.292 | 0.265 | 0.271 | 193,296.050 |
2017-10-21 | 0.271 | 0.271 | 0.000 | 0.218 | 967,755.330 |
2017-10-22 | 0.218 | 0.238 | 0.216 | 0.229 | 171,291.830 |
2017-10-23 | 0.231 | 0.231 | 0.190 | 0.210 | 280,922.400 |
2017-10-24 | 0.210 | 0.248 | 0.207 | 0.235 | 280,958.090 |
2017-10-25 | 0.235 | 0.235 | 0.208 | 0.217 | 80,721.200 |
2017-10-26 | 0.217 | 0.218 | 0.209 | 0.212 | 42,692.030 |
2017-10-27 | 0.212 | 0.214 | 0.200 | 0.203 | 54,681.320 |
2017-10-28 | 0.203 | 0.207 | 0.194 | 0.196 | 118,014.660 |
2017-10-29 | 0.196 | 0.220 | 0.195 | 0.212 | 187,894.360 |
2017-10-30 | 0.212 | 0.227 | 0.207 | 0.218 | 172,211.090 |
2017-10-31 | 0.218 | 0.240 | 0.214 | 0.238 | 160,092.870 |
2017-11-01 | 0.238 | 0.239 | 0.210 | 0.213 | 123,362.000 |
2017-11-02 | 0.215 | 0.219 | 0.195 | 0.207 | 79,165.630 |
2017-11-03 | 0.207 | 0.230 | 0.203 | 0.227 | 103,439.110 |
2017-11-04 | 0.227 | 0.235 | 0.215 | 0.220 | 69,310.730 |
2017-11-05 | 0.220 | 0.230 | 0.215 | 0.219 | 52,220.890 |
2017-11-06 | 0.219 | 0.223 | 0.210 | 0.215 | 50,646.080 |
2017-11-07 | 0.215 | 0.220 | 0.205 | 0.210 | 104,264.140 |
2017-11-08 | 0.209 | 0.250 | 0.206 | 0.247 | 263,426.220 |
2017-11-09 | 0.247 | 0.285 | 0.246 | 0.265 | 754,536.480 |
2017-11-10 | 0.265 | 0.285 | 0.238 | 0.245 | 452,700.830 |
2017-11-11 | 0.245 | 0.262 | 0.237 | 0.255 | 193,563.640 |
2017-11-12 | 0.255 | 0.260 | 0.234 | 0.243 | 160,367.150 |
2017-11-13 | 0.243 | 0.260 | 0.236 | 0.254 | 103,314.880 |
2017-11-14 | 0.254 | 0.269 | 0.245 | 0.248 | 184,911.180 |
2017-11-15 | 0.248 | 0.263 | 0.244 | 0.252 | 213,887.910 |
2017-11-16 | 0.252 | 0.266 | 0.244 | 0.266 | 278,334.730 |
2017-11-17 | 0.266 | 0.360 | 0.253 | 0.334 | 1,876,629.700 |
2017-11-18 | 0.334 | 0.356 | 0.316 | 0.352 | 503,502.460 |
2017-11-19 | 0.352 | 0.421 | 0.344 | 0.404 | 1,234,941.530 |
2017-11-20 | 0.404 | 0.750 | 0.391 | 0.557 | 6,693,886.190 |
2017-11-21 | 0.570 | 0.630 | 0.442 | 0.533 | 4,920,149.120 |
2017-11-22 | 0.533 | 0.709 | 0.480 | 0.645 | 3,476,094.740 |
2017-11-23 | 0.645 | 0.850 | 0.623 | 0.724 | 5,967,950.690 |
2017-11-24 | 0.708 | 0.838 | 0.685 | 0.812 | 2,961,525.190 |
2017-11-25 | 0.795 | 1.390 | 0.761 | 1.180 | 11,524,110.390 |
2017-11-26 | 1.180 | 1.200 | 1.000 | 1.000 | 591.840 |
2017-11-27 | 1.000 | 1.380 | 1.000 | 1.180 | 8,809,166.510 |
2017-11-28 | 1.180 | 1.330 | 1.150 | 1.180 | 5,404,228.170 |
2017-11-29 | 1.180 | 1.290 | 0.905 | 1.040 | 8,667,201.760 |
2017-11-30 | 1.040 | 1.270 | 1.000 | 1.260 | 3,743,499.910 |
2017-12-01 | 1.260 | 1.840 | 1.170 | 1.690 | 7,996,787.150 |
2017-12-02 | 1.680 | 2.240 | 1.520 | 1.980 | 13,999,938.650 |
2017-12-03 | 1.990 | 2.790 | 1.920 | 2.490 | 32,424,141.980 |
2017-12-04 | 2.460 | 2.880 | 2.220 | 2.660 | 18,785,153.200 |
2017-12-05 | 2.710 | 3.240 | 2.400 | 2.920 | 21,630,515.370 |
2017-12-06 | 2.950 | 3.440 | 2.000 | 2.550 | 23,513,893.110 |
2017-12-07 | 2.510 | 3.200 | 2.040 | 2.830 | 17,268,463.150 |
2017-12-08 | 2.830 | 3.070 | 2.550 | 2.970 | 5,850,481.890 |
2017-12-09 | 2.950 | 3.050 | 2.510 | 2.770 | 5,698,266.590 |
2017-12-10 | 2.770 | 3.200 | 2.290 | 3.150 | 11,349,448.860 |
2017-12-11 | 3.120 | 4.290 | 3.120 | 3.670 | 36,978,899.210 |
2017-12-12 | 3.650 | 4.090 | 3.360 | 3.730 | 21,758,728.940 |
2017-12-13 | 3.740 | 4.590 | 3.510 | 4.080 | 18,814,569.660 |
2017-12-14 | 4.080 | 4.500 | 4.010 | 4.150 | 9,283,075.450 |
2017-12-15 | 4.150 | 4.290 | 3.500 | 4.060 | 12,627,558.540 |
2017-12-16 | 4.060 | 4.700 | 3.990 | 4.640 | 7,409,220.330 |
2017-12-17 | 4.640 | 4.800 | 4.300 | 4.350 | 4,203,485.220 |
2017-12-18 | 4.350 | 4.530 | 4.020 | 4.490 | 4,644,875.090 |
2017-12-19 | 4.490 | 5.100 | 4.400 | 4.640 | 9,989,678.080 |
2017-12-20 | 4.640 | 4.870 | 4.220 | 4.450 | 4,030,648.270 |
2017-12-21 | 4.450 | 4.820 | 3.860 | 4.030 | 10,216,033.960 |
2017-12-22 | 4.030 | 4.450 | 3.460 | 4.070 | 12,117,099.100 |
2017-12-23 | 4.070 | 6.900 | 4.060 | 6.620 | 53,589,157.480 |
2017-12-24 | 6.620 | 6.620 | 5.200 | 6.180 | 10,867,574.230 |
2017-12-25 | 6.180 | 6.320 | 5.570 | 5.980 | 5,446,208.390 |
2017-12-26 | 5.980 | 6.140 | 5.690 | 5.990 | 3,553,652.180 |
2017-12-27 | 5.990 | 6.200 | 5.610 | 5.780 | 5,567,404.090 |
2017-12-28 | 5.780 | 5.850 | 5.000 | 5.170 | 3,886,088.920 |
2017-12-29 | 5.170 | 5.700 | 5.000 | 5.510 | 1,968,931.590 |
2017-12-30 | 5.510 | 5.540 | 5.000 | 5.020 | 1,727,720.760 |
2017-12-31 | 5.020 | 5.620 | 4.720 | 5.430 | 2,691,102.830 |
2018-01-01 | 5.430 | 5.830 | 5.100 | 5.450 | 1,859,784.250 |
2018-01-02 | 5.450 | 6.450 | 5.390 | 6.330 | 4,459,677.160 |
2018-01-03 | 6.330 | 6.800 | 6.120 | 6.640 | 3,232,817.640 |
2018-01-04 | 6.640 | 7.260 | 6.200 | 7.160 | 4,899,563.520 |
2018-01-05 | 7.160 | 8.170 | 6.770 | 7.390 | 12,761,441.220 |
2018-01-06 | 7.390 | 7.820 | 7.100 | 7.610 | 2,127,673.070 |
2018-01-07 | 7.610 | 7.990 | 7.270 | 7.560 | 2,178,820.650 |
2018-01-08 | 7.560 | 7.800 | 6.800 | 7.120 | 2,379,580.670 |
2018-01-09 | 7.120 | 7.480 | 6.810 | 7.050 | 1,582,803.310 |
2018-01-10 | 7.050 | 7.200 | 6.500 | 7.150 | 2,254,026.360 |
2018-01-11 | 7.150 | 7.460 | 6.000 | 6.300 | 3,000,646.130 |
2018-01-12 | 6.300 | 6.850 | 6.180 | 6.680 | 856,093.850 |
2018-01-13 | 6.680 | 7.170 | 4.710 | 4.940 | 11,138,118.940 |
2018-01-14 | 4.940 | 6.310 | 4.500 | 5.130 | 20,458,926.830 |
2018-01-15 | 5.130 | 5.320 | 3.620 | 3.750 | 11,344,845.820 |
2018-01-16 | 3.750 | 3.880 | 2.060 | 2.380 | 23,435,385.090 |
2018-01-17 | 2.380 | 3.350 | 1.660 | 3.210 | 20,812,022.020 |
2018-01-18 | 3.210 | 3.500 | 2.520 | 3.000 | 14,986,042.970 |
2018-01-19 | 3.000 | 3.400 | 2.820 | 3.100 | 3,385,652.510 |
2018-01-20 | 3.100 | 3.730 | 2.920 | 3.500 | 4,634,886.610 |
2018-01-21 | 3.500 | 3.580 | 2.550 | 2.830 | 4,141,482.190 |
2018-01-22 | 2.830 | 3.200 | 2.350 | 2.670 | 3,408,677.430 |
2018-01-23 | 2.670 | 2.990 | 2.350 | 2.590 | 3,401,433.410 |
2018-01-24 | 2.590 | 2.940 | 2.570 | 2.730 | 2,165,035.850 |
2018-01-25 | 2.730 | 2.870 | 2.570 | 2.630 | 1,227,044.340 |
2018-01-26 | 2.630 | 2.790 | 2.460 | 2.700 | 1,238,222.320 |
2018-01-27 | 2.700 | 2.910 | 2.610 | 2.800 | 1,115,225.500 |
2018-01-28 | 2.800 | 3.000 | 2.780 | 2.880 | 1,559,239.460 |
2018-01-29 | 2.880 | 2.910 | 2.680 | 2.730 | 642,884.810 |
2018-01-30 | 2.730 | 2.740 | 2.160 | 2.320 | 1,453,797.750 |
2018-01-31 | 2.320 | 2.400 | 2.180 | 2.310 | 1,615,418.660 |
2018-02-01 | 2.310 | 2.390 | 1.620 | 1.810 | 4,210,036.390 |
2018-02-02 | 1.810 | 1.970 | 1.440 | 1.810 | 3,975,170.910 |
2018-02-03 | 1.810 | 1.990 | 1.530 | 1.820 | 2,216,417.010 |
2018-02-04 | 1.820 | 2.000 | 1.500 | 1.600 | 1,563,233.640 |
2018-02-05 | 1.600 | 1.730 | 1.140 | 1.150 | 2,916,229.500 |
2018-02-06 | 1.150 | 1.440 | 0.965 | 1.420 | 3,754,948.300 |
2018-02-07 | 1.420 | 1.900 | 1.210 | 1.320 | 5,357,624.870 |
2018-02-08 | 1.320 | 1.980 | 1.320 | 1.730 | 7,843,371.130 |
2018-02-09 | 1.730 | 1.880 | 1.500 | 1.790 | 4,632,219.390 |
2018-02-10 | 1.790 | 1.860 | 1.610 | 1.730 | 2,968,156.650 |
2018-02-11 | 1.730 | 1.730 | 1.520 | 1.590 | 1,774,642.240 |
2018-02-12 | 1.590 | 1.830 | 1.580 | 1.750 | 1,420,919.720 |
2018-02-13 | 1.750 | 1.770 | 1.610 | 1.660 | 773,453.500 |
2018-02-14 | 1.660 | 2.360 | 1.660 | 2.300 | 5,068,605.520 |
2018-02-15 | 2.300 | 3.450 | 2.220 | 3.040 | 20,530,485.670 |
2018-02-16 | 3.040 | 3.170 | 2.840 | 2.990 | 9,839,461.400 |
2018-02-17 | 2.990 | 3.400 | 2.960 | 3.160 | 9,406,091.850 |
2018-02-18 | 3.160 | 3.240 | 2.620 | 2.910 | 12,559,625.610 |
2018-02-19 | 2.910 | 3.200 | 2.860 | 2.950 | 7,302,725.500 |
2018-02-20 | 2.950 | 3.110 | 2.540 | 2.640 | 5,975,838.990 |
2018-02-21 | 2.640 | 2.760 | 2.270 | 2.420 | 6,353,833.910 |
2018-02-22 | 2.420 | 2.580 | 1.760 | 1.860 | 12,864,882.100 |
2018-02-23 | 1.860 | 2.280 | 1.760 | 2.090 | 9,600,413.180 |
2018-02-24 | 2.090 | 2.190 | 1.850 | 1.970 | 4,043,761.380 |
2018-02-25 | 1.970 | 2.140 | 1.920 | 2.050 | 3,025,687.410 |
2018-02-26 | 2.050 | 2.210 | 1.970 | 2.140 | 3,760,051.910 |
2018-02-27 | 2.140 | 2.440 | 2.100 | 2.310 | 4,974,190.180 |
2018-02-28 | 2.310 | 2.470 | 2.110 | 2.180 | 5,100,203.310 |
2018-03-01 | 2.180 | 2.370 | 2.120 | 2.280 | 4,776,317.680 |
2018-03-02 | 2.280 | 2.290 | 2.130 | 2.210 | 1,715,883.890 |
2018-03-03 | 2.210 | 2.250 | 2.010 | 2.070 | 1,936,946.900 |
2018-03-04 | 2.070 | 2.190 | 2.010 | 2.140 | 1,016,532.970 |
2018-03-05 | 2.140 | 2.210 | 2.030 | 2.060 | 1,331,420.390 |
2018-03-06 | 2.060 | 2.090 | 1.770 | 1.850 | 2,116,417.410 |
2018-03-07 | 1.850 | 2.000 | 1.550 | 1.740 | 3,274,307.560 |
2018-03-08 | 1.740 | 1.780 | 1.560 | 1.560 | 1,988,396.540 |
2018-03-09 | 1.560 | 1.600 | 1.220 | 1.560 | 3,225,554.020 |
2018-03-10 | 1.560 | 1.750 | 1.470 | 1.510 | 4,071,886.440 |
2018-03-11 | 1.510 | 1.730 | 1.430 | 1.700 | 2,310,784.930 |
2018-03-12 | 1.700 | 1.720 | 1.450 | 1.560 | 2,442,052.980 |
2018-03-13 | 1.560 | 1.620 | 1.470 | 1.520 | 1,924,822.630 |
2018-03-14 | 1.520 | 1.530 | 1.210 | 1.240 | 1,877,149.030 |
2018-03-15 | 1.240 | 1.290 | 1.090 | 1.230 | 3,700,851.980 |
2018-03-16 | 1.230 | 1.470 | 1.160 | 1.280 | 3,720,163.720 |
2018-03-17 | 1.280 | 1.300 | 1.160 | 1.210 | 2,069,969.240 |
2018-03-18 | 1.210 | 1.370 | 1.030 | 1.320 | 5,046,687.180 |
2018-03-19 | 1.320 | 1.460 | 1.260 | 1.350 | 3,109,360.030 |
2018-03-20 | 1.350 | 1.560 | 1.290 | 1.470 | 3,139,150.930 |
2018-03-21 | 1.470 | 1.540 | 1.380 | 1.410 | 2,198,704.870 |
2018-03-22 | 1.410 | 1.470 | 1.300 | 1.320 | 1,396,399.500 |
2018-03-23 | 1.320 | 1.350 | 1.210 | 1.350 | 2,146,399.350 |
2018-03-24 | 1.350 | 1.360 | 1.230 | 1.250 | 1,649,853.760 |
2018-03-25 | 1.250 | 1.350 | 1.240 | 1.290 | 480,712.350 |
2018-03-26 | 1.290 | 1.330 | 1.150 | 1.230 | 1,273,646.980 |
2018-03-27 | 1.230 | 1.240 | 1.130 | 1.150 | 843,331.640 |
2018-03-28 | 1.150 | 1.240 | 1.150 | 1.170 | 784,289.850 |
2018-03-29 | 1.170 | 1.180 | 0.927 | 0.973 | 1,629,837.440 |
2018-03-30 | 0.973 | 1.060 | 0.950 | 0.991 | 767,994.990 |
2018-03-31 | 0.991 | 1.040 | 0.960 | 0.975 | 291,480.850 |
2018-04-01 | 0.975 | 1.000 | 0.863 | 0.940 | 1,354,898.390 |
2018-04-02 | 0.940 | 0.990 | 0.867 | 0.934 | 879,650.530 |
2018-04-03 | 0.934 | 1.170 | 0.911 | 1.070 | 1,449,304.760 |
2018-04-04 | 1.070 | 1.080 | 0.928 | 0.961 | 1,140,029.390 |
2018-04-05 | 0.961 | 0.978 | 0.835 | 0.934 | 1,138,306.380 |
2018-04-06 | 0.934 | 0.960 | 0.862 | 0.880 | 773,356.660 |
2018-04-07 | 0.880 | 0.960 | 0.877 | 0.930 | 662,352.690 |
2018-04-08 | 0.930 | 1.040 | 0.919 | 0.978 | 602,408.860 |
2018-04-09 | 0.978 | 1.040 | 0.925 | 0.954 | 617,492.800 |
2018-04-10 | 0.954 | 0.978 | 0.931 | 0.959 | 294,772.080 |
2018-04-11 | 0.959 | 1.020 | 0.881 | 0.995 | 915,271.450 |
2018-04-12 | 0.995 | 1.290 | 0.954 | 1.270 | 2,511,242.440 |
2018-04-13 | 1.270 | 1.430 | 1.210 | 1.320 | 1,963,936.550 |
2018-04-14 | 1.320 | 1.400 | 1.250 | 1.300 | 901,103.170 |
2018-04-15 | 1.300 | 1.450 | 1.300 | 1.440 | 1,149,686.430 |
2018-04-16 | 1.440 | 1.440 | 1.280 | 1.340 | 1,148,961.450 |
2018-04-17 | 1.340 | 1.440 | 1.270 | 1.270 | 879,762.890 |
2018-04-18 | 1.270 | 1.430 | 1.270 | 1.430 | 812,629.960 |
2018-04-19 | 1.430 | 1.530 | 1.370 | 1.520 | 1,345,988.220 |
2018-04-20 | 1.520 | 1.950 | 1.460 | 1.910 | 4,014,914.440 |
2018-04-21 | 1.910 | 1.980 | 1.640 | 1.860 | 5,065,789.260 |
2018-04-22 | 1.860 | 2.030 | 1.730 | 1.750 | 3,827,006.980 |
2018-04-23 | 1.750 | 1.980 | 1.730 | 1.890 | 2,208,907.320 |
2018-04-24 | 1.890 | 2.130 | 1.880 | 2.080 | 3,899,197.910 |
2018-04-25 | 2.080 | 2.090 | 1.570 | 1.690 | 3,736,666.400 |
2018-04-26 | 1.690 | 1.890 | 1.630 | 1.860 | 1,487,108.590 |
2018-04-27 | 1.860 | 1.990 | 1.760 | 1.780 | 1,816,094.290 |
2018-04-28 | 1.780 | 1.990 | 1.760 | 1.940 | 1,433,192.540 |
2018-04-29 | 1.940 | 2.050 | 1.810 | 1.910 | 1,442,023.230 |
2018-04-30 | 1.910 | 1.960 | 1.750 | 1.790 | 1,392,990.860 |
2018-05-01 | 1.790 | 1.840 | 1.590 | 1.780 | 1,844,402.750 |
2018-05-02 | 1.780 | 1.880 | 1.740 | 1.840 | 1,377,569.190 |
2018-05-03 | 1.840 | 2.070 | 1.840 | 2.020 | 2,564,451.780 |
2018-05-04 | 2.020 | 2.050 | 1.790 | 1.940 | 2,273,064.920 |
2018-05-05 | 1.940 | 1.990 | 1.860 | 1.900 | 996,570.770 |
2018-05-06 | 1.900 | 1.990 | 1.660 | 1.800 | 2,236,556.880 |
2018-05-07 | 1.800 | 1.830 | 1.680 | 1.790 | 1,075,100.640 |
2018-05-08 | 1.790 | 1.810 | 1.710 | 1.730 | 800,400.410 |
2018-05-09 | 1.730 | 1.840 | 1.720 | 1.750 | 719,407.190 |
2018-05-10 | 1.750 | 1.800 | 1.690 | 1.690 | 731,653.090 |
2018-05-11 | 1.690 | 1.690 | 1.140 | 1.400 | 3,459,305.540 |
2018-05-12 | 1.400 | 1.400 | 1.170 | 1.310 | 1,393,173.620 |
2018-05-13 | 1.310 | 1.500 | 1.280 | 1.450 | 974,158.060 |
2018-05-14 | 1.450 | 1.490 | 1.300 | 1.450 | 988,451.460 |
2018-05-15 | 1.450 | 1.490 | 1.320 | 1.360 | 678,677.500 |
2018-05-16 | 1.360 | 1.370 | 1.220 | 1.280 | 710,255.080 |
2018-05-17 | 1.280 | 1.310 | 1.150 | 1.200 | 794,371.180 |
2018-05-18 | 1.200 | 1.270 | 1.130 | 1.260 | 692,237.260 |
2018-05-19 | 1.260 | 1.480 | 1.220 | 1.280 | 550,750.970 |
2018-05-20 | 1.280 | 1.390 | 1.260 | 1.370 | 382,730.990 |
2018-05-21 | 1.370 | 1.390 | 1.220 | 1.260 | 657,149.990 |
2018-05-22 | 1.260 | 1.270 | 1.170 | 1.170 | 349,313.880 |
2018-05-23 | 1.170 | 1.190 | 1.040 | 1.050 | 934,497.190 |
2018-05-24 | 1.050 | 1.170 | 1.040 | 1.160 | 729,517.070 |
2018-05-25 | 1.160 | 1.170 | 1.070 | 1.090 | 241,728.420 |
2018-05-26 | 1.090 | 1.170 | 1.080 | 1.110 | 258,178.050 |
2018-05-27 | 1.110 | 1.110 | 1.060 | 1.100 | 339,218.450 |
2018-05-28 | 1.100 | 1.110 | 1.010 | 1.010 | 405,208.470 |
2018-05-29 | 1.010 | 1.250 | 1.000 | 1.150 | 1,104,133.010 |
2018-05-30 | 1.150 | 1.190 | 1.100 | 1.130 | 398,404.990 |
2018-05-31 | 1.130 | 1.300 | 1.110 | 1.250 | 868,627.620 |
2018-06-01 | 1.250 | 1.290 | 1.180 | 1.270 | 487,904.460 |
2018-06-02 | 1.270 | 1.320 | 1.100 | 1.280 | 835,177.470 |
2018-06-03 | 1.280 | 1.290 | 1.160 | 1.230 | 645,004.070 |
2018-06-04 | 1.230 | 1.260 | 1.160 | 1.180 | 327,142.090 |
2018-06-05 | 1.180 | 1.220 | 1.110 | 1.210 | 797,169.420 |
2018-06-06 | 1.210 | 1.210 | 1.160 | 1.200 | 211,789.830 |
2018-06-07 | 1.200 | 1.220 | 1.150 | 1.180 | 204,012.530 |
2018-06-08 | 1.180 | 1.180 | 1.120 | 1.140 | 195,548.730 |
2018-06-09 | 1.140 | 1.160 | 1.120 | 1.120 | 44,307.910 |
2018-06-10 | 1.120 | 1.130 | 0.863 | 0.937 | 685,106.620 |
2018-06-11 | 0.937 | 0.963 | 0.889 | 0.962 | 224,401.070 |
2018-06-12 | 0.962 | 0.962 | 0.860 | 0.869 | 251,960.680 |
2018-06-13 | 0.869 | 0.898 | 0.800 | 0.823 | 358,105.020 |
2018-06-14 | 0.823 | 1.090 | 0.810 | 0.915 | 464,664.110 |
2018-06-15 | 0.915 | 0.955 | 0.832 | 0.867 | 251,322.960 |
2018-06-16 | 0.867 | 0.899 | 0.814 | 0.890 | 163,781.770 |
2018-06-17 | 0.890 | 0.899 | 0.860 | 0.875 | 90,492.730 |
2018-06-18 | 0.875 | 0.950 | 0.855 | 0.927 | 224,526.580 |
2018-06-19 | 0.927 | 1.020 | 0.907 | 0.980 | 383,060.730 |
2018-06-20 | 0.980 | 0.990 | 0.926 | 0.926 | 278,518.890 |
2018-06-21 | 0.926 | 0.957 | 0.865 | 0.950 | 241,491.730 |
2018-06-22 | 0.950 | 0.950 | 0.761 | 0.784 | 523,033.940 |
2018-06-23 | 0.784 | 0.821 | 0.783 | 0.819 | 106,556.510 |
2018-06-24 | 0.819 | 0.819 | 0.710 | 0.766 | 308,081.320 |
2018-06-25 | 0.766 | 0.820 | 0.754 | 0.786 | 165,073.210 |
2018-06-26 | 0.786 | 0.792 | 0.714 | 0.714 | 144,221.820 |
2018-06-27 | 0.714 | 0.755 | 0.703 | 0.747 | 141,813.210 |
2018-06-28 | 0.747 | 0.769 | 0.712 | 0.712 | 91,986.270 |
2018-06-29 | 0.712 | 0.768 | 0.702 | 0.753 | 102,949.890 |
2018-06-30 | 0.753 | 0.847 | 0.740 | 0.820 | 356,140.630 |
2018-07-01 | 0.820 | 0.875 | 0.782 | 0.839 | 151,630.220 |
2018-07-02 | 0.839 | 0.899 | 0.802 | 0.865 | 276,105.730 |
2018-07-03 | 0.865 | 0.930 | 0.800 | 0.864 | 318,999.030 |
2018-07-04 | 0.864 | 0.990 | 0.845 | 0.916 | 256,713.720 |
2018-07-05 | 0.916 | 0.947 | 0.860 | 0.880 | 217,667.710 |
2018-07-06 | 0.880 | 0.910 | 0.807 | 0.896 | 362,333.300 |
2018-07-07 | 0.896 | 0.949 | 0.845 | 0.940 | 169,583.730 |
2018-07-08 | 0.940 | 0.960 | 0.906 | 0.925 | 318,687.830 |
2018-07-09 | 0.925 | 1.060 | 0.913 | 0.990 | 862,333.390 |
2018-07-10 | 0.990 | 1.020 | 0.913 | 0.915 | 369,524.130 |
2018-07-11 | 0.915 | 0.959 | 0.905 | 0.925 | 501,258.740 |
2018-07-12 | 0.925 | 0.946 | 0.852 | 0.896 | 294,841.250 |
2018-07-13 | 0.896 | 0.945 | 0.876 | 0.893 | 203,086.090 |
2018-07-14 | 0.893 | 0.922 | 0.881 | 0.907 | 47,330.650 |
2018-07-15 | 0.907 | 0.940 | 0.901 | 0.923 | 79,882.250 |
2018-07-16 | 0.923 | 1.020 | 0.917 | 1.010 | 224,856.930 |
2018-07-17 | 1.010 | 1.190 | 0.999 | 1.150 | 851,562.340 |
2018-07-18 | 1.150 | 1.250 | 1.110 | 1.130 | 711,995.710 |
2018-07-19 | 1.130 | 1.180 | 1.030 | 1.080 | 511,161.410 |
2018-07-20 | 1.080 | 1.080 | 0.921 | 0.970 | 380,389.360 |
2018-07-21 | 0.970 | 1.040 | 0.940 | 1.010 | 133,353.610 |
2018-07-22 | 1.010 | 1.050 | 0.992 | 0.992 | 121,530.810 |
2018-07-23 | 0.992 | 1.040 | 0.945 | 0.995 | 183,376.740 |
2018-07-24 | 0.995 | 1.080 | 0.995 | 1.080 | 261,693.850 |
2018-07-25 | 1.080 | 1.120 | 1.020 | 1.040 | 209,724.620 |
2018-07-26 | 1.040 | 1.060 | 1.000 | 1.000 | 149,822.540 |
2018-07-27 | 1.000 | 1.090 | 0.999 | 1.060 | 160,827.530 |
2018-07-28 | 1.060 | 1.070 | 1.010 | 1.040 | 77,476.000 |
2018-07-29 | 1.040 | 1.050 | 1.030 | 1.050 | 33,026.870 |
2018-07-30 | 1.050 | 1.050 | 0.966 | 0.999 | 165,983.210 |
2018-07-31 | 0.999 | 1.010 | 0.932 | 0.948 | 116,097.190 |
2018-08-01 | 0.948 | 0.952 | 0.878 | 0.914 | 227,683.430 |
2018-08-02 | 0.914 | 0.950 | 0.821 | 0.862 | 146,272.540 |
2018-08-03 | 0.862 | 0.874 | 0.720 | 0.821 | 461,083.370 |
2018-08-04 | 0.821 | 0.855 | 0.755 | 0.779 | 156,717.290 |
2018-08-05 | 0.779 | 0.817 | 0.769 | 0.795 | 50,767.030 |
2018-08-06 | 0.795 | 0.820 | 0.755 | 0.766 | 153,183.990 |
2018-08-07 | 0.766 | 0.870 | 0.733 | 0.745 | 354,990.760 |
2018-08-08 | 0.745 | 0.746 | 0.601 | 0.647 | 328,563.920 |
2018-08-09 | 0.647 | 0.670 | 0.612 | 0.665 | 120,149.530 |
2018-08-10 | 0.665 | 0.695 | 0.596 | 0.635 | 177,703.330 |
2018-08-11 | 0.635 | 0.635 | 0.598 | 0.599 | 46,823.040 |
2018-08-12 | 0.599 | 0.599 | 0.599 | 0.599 | 0.000 |
2018-08-13 | 0.641 | 0.680 | 0.570 | 0.580 | 117,152.160 |
2018-08-14 | 0.580 | 0.597 | 0.440 | 0.490 | 179,530.540 |
2018-08-15 | 0.490 | 0.550 | 0.371 | 0.500 | 180,026.880 |
2018-08-16 | 0.500 | 0.521 | 0.485 | 0.488 | 44,380.800 |
2018-08-17 | 0.488 | 0.665 | 0.488 | 0.620 | 236,851.630 |
2018-08-18 | 0.620 | 0.641 | 0.560 | 0.584 | 108,892.410 |
2018-08-19 | 0.584 | 0.642 | 0.580 | 0.635 | 71,741.850 |
2018-08-20 | 0.635 | 0.642 | 0.591 | 0.591 | 54,487.290 |
2018-08-21 | 0.591 | 0.634 | 0.565 | 0.603 | 61,819.290 |
2018-08-22 | 0.603 | 0.665 | 0.551 | 0.551 | 130,652.920 |
2018-08-23 | 0.551 | 0.603 | 0.461 | 0.562 | 126,722.520 |
2018-08-24 | 0.562 | 0.615 | 0.531 | 0.605 | 49,916.150 |
2018-08-25 | 0.605 | 0.648 | 0.590 | 0.613 | 95,549.460 |
2018-08-26 | 0.613 | 0.644 | 0.589 | 0.631 | 30,245.960 |
2018-08-27 | 0.631 | 0.734 | 0.618 | 0.728 | 225,524.790 |
2018-08-28 | 0.728 | 0.740 | 0.661 | 0.704 | 428,650.700 |
2018-08-29 | 0.704 | 0.719 | 0.666 | 0.673 | 139,189.270 |
2018-08-30 | 0.673 | 0.682 | 0.623 | 0.660 | 86,768.170 |
2018-08-31 | 0.660 | 0.725 | 0.636 | 0.715 | 111,393.920 |
2018-09-01 | 0.715 | 0.750 | 0.680 | 0.715 | 105,377.910 |
2018-09-02 | 0.715 | 0.726 | 0.691 | 0.701 | 67,567.750 |
2018-09-03 | 0.701 | 0.706 | 0.661 | 0.680 | 90,526.850 |
2018-09-04 | 0.680 | 0.694 | 0.630 | 0.646 | 129,336.390 |
2018-09-05 | 0.646 | 0.662 | 0.491 | 0.547 | 496,650.550 |
2018-09-06 | 0.547 | 0.552 | 0.506 | 0.511 | 30,911.300 |