Total Coins: 2938
Total Market Cap: $ 17,045,216,072,079
24H Trade Volume: $ 8,379,544,204
Login / Register
0x (ZRX)
ZRX
$ 0.6311 ( -21.29%)
Mkt. Cap.
$ 631.1 M
Vol. 24H
ZRX 658.91 K ($ 455.56 K)
Open 24h
$ 0.8018
Low/High 24h
$ 0.5811 - $ 0.8052
Last trade
ZRX 0.59288475 ($ 0.3741695657) / Bitfinex

Historical data for 0x (ZRX)

Currency in USD
Open/Close in UTC time
Date Open High Low Close Volume
2017-08-11 0.070 0.444 0.067 0.067 2,994.430
2017-08-12 0.067 0.183 0.067 0.163 765.380
2017-08-13 0.163 0.388 0.125 0.190 1,885.110
2017-08-14 0.190 0.330 0.131 0.320 1,788.880
2017-08-15 0.320 1.800 0.320 1.000 2,905.580
2017-08-16 1.000 1.000 0.160 0.690 11,957.420
2017-08-17 0.690 0.980 0.410 0.500 12,290.310
2017-08-18 0.500 0.740 0.262 0.319 5,111.510
2017-08-19 0.319 0.780 0.271 0.680 10,193.490
2017-08-20 0.680 0.720 0.425 0.540 30,611.490
2017-08-21 0.540 0.590 0.361 0.400 14,476.760
2017-08-22 0.400 0.445 0.310 0.404 8,599.480
2017-08-23 0.404 0.540 0.345 0.416 10,880.110
2017-08-24 0.416 0.449 0.314 0.395 18,995.640
2017-08-25 0.395 0.432 0.250 0.356 13,156.150
2017-08-26 0.356 0.400 0.310 0.351 9,160.130
2017-08-27 0.351 0.367 0.326 0.359 15,427.360
2017-08-28 0.359 0.368 0.280 0.355 7,386.970
2017-08-29 0.355 0.388 0.290 0.378 7,746.540
2017-08-30 0.378 0.391 0.326 0.337 6,196.620
2017-08-31 0.337 0.390 0.295 0.360 12,349.920
2017-09-01 0.360 0.470 0.333 0.363 8,236.290
2017-09-02 0.363 0.400 0.300 0.316 6,624.400
2017-09-03 0.305 0.367 0.200 0.274 7,092.410
2017-09-04 0.274 0.298 0.200 0.253 4,813.210
2017-09-05 0.263 0.270 0.200 0.237 2,619.080
2017-09-06 0.244 0.284 0.216 0.262 4,089.990
2017-09-07 0.262 0.336 0.241 0.304 12,160.210
2017-09-08 0.304 0.348 0.212 0.260 10,592.180
2017-09-09 0.260 0.275 0.228 0.248 6,057.360
2017-09-10 0.248 0.270 0.110 0.230 5,730.130
2017-09-11 0.230 0.320 0.220 0.267 6,825.510
2017-09-12 0.267 0.304 0.251 0.253 7,921.410
2017-09-13 0.253 0.283 0.201 0.232 6,488.440
2017-09-14 0.232 0.237 0.136 0.170 7,969.760
2017-09-15 0.170 0.223 0.131 0.192 7,540.780
2017-09-16 0.192 0.249 0.131 0.197 6,954.440
2017-09-17 0.197 0.212 0.182 0.201 7,374.200
2017-09-18 0.201 0.251 0.201 0.233 8,093.840
2017-09-19 0.242 0.249 0.202 0.204 10,111.550
2017-09-20 0.204 0.224 0.194 0.211 8,052.380
2017-09-21 0.211 0.219 0.158 0.179 15,340.820
2017-09-22 0.179 0.190 0.159 0.180 8,538.520
2017-09-23 0.180 0.200 0.159 0.188 9,738.420
2017-09-24 0.188 0.199 0.152 0.161 9,381.410
2017-09-25 0.161 0.210 0.157 0.205 8,737.340
2017-09-26 0.205 0.215 0.170 0.194 10,102.810
2017-09-27 0.194 0.260 0.187 0.235 11,172.770
2017-09-28 0.235 0.247 0.197 0.211 8,326.450
2017-09-29 0.211 0.223 0.178 0.212 8,630.450
2017-09-30 0.212 0.234 0.205 0.215 7,735.300
2017-10-01 0.215 0.226 0.200 0.206 7,501.590
2017-10-02 0.206 0.225 0.195 0.202 7,399.030
2017-10-03 0.202 0.205 0.163 0.193 9,027.390
2017-10-04 0.193 0.204 0.167 0.178 8,573.570
2017-10-05 0.178 0.200 0.173 0.197 7,292.240
2017-10-06 0.197 0.215 0.172 0.204 14,776.580
2017-10-07 0.204 0.212 0.181 0.188 8,786.410
2017-10-08 0.188 0.210 0.170 0.192 10,323.890
2017-10-09 0.192 0.200 0.175 0.184 10,153.910
2017-10-10 0.184 0.212 0.172 0.204 9,706.410
2017-10-11 0.204 0.220 0.188 0.203 9,678.350
2017-10-12 0.203 0.212 0.185 0.186 8,204.990
2017-10-13 0.186 0.209 0.177 0.191 11,449.010
2017-10-14 0.191 0.208 0.173 0.188 8,838.790
2017-10-15 0.188 0.209 0.186 0.195 10,757.750
2017-10-16 0.195 0.208 0.173 0.193 7,547.530
2017-10-17 0.190 0.221 0.181 0.211 8,208.630
2017-10-18 0.211 0.229 0.180 0.226 7,816.880
2017-10-19 0.226 0.230 0.205 0.216 7,895.520
2017-10-20 0.216 0.230 0.209 0.217 7,704.910
2017-10-21 0.219 0.222 0.194 0.207 7,037.360
2017-10-22 0.213 0.215 0.197 0.209 5,821.560
2017-10-23 0.209 0.213 0.180 0.197 6,347.450
2017-10-24 0.197 0.215 0.180 0.211 9,252.120
2017-10-25 0.211 0.215 0.175 0.192 9,036.520
2017-10-26 0.192 0.213 0.172 0.193 9,660.220
2017-10-27 0.201 0.203 0.183 0.193 7,697.660
2017-10-28 0.196 0.197 0.184 0.189 7,514.980
2017-10-29 0.189 0.203 0.184 0.193 38,289.670
2017-10-30 0.193 0.199 0.181 0.190 46,881.690
2017-10-31 0.190 0.191 0.170 0.173 71,648.300
2017-11-01 0.173 0.206 0.168 0.176 81,085.240
2017-11-02 0.168 0.182 0.156 0.167 64,672.740
2017-11-03 0.167 0.183 0.165 0.179 77,073.310
2017-11-04 0.172 0.192 0.171 0.188 66,977.090
2017-11-05 0.188 0.192 0.173 0.175 24,475.720
2017-11-06 0.174 0.186 0.172 0.177 63,634.600
2017-11-07 0.177 0.205 0.177 0.200 62,413.700
2017-11-08 0.200 0.230 0.195 0.217 89,519.550
2017-11-09 0.217 0.246 0.215 0.234 75,254.750
2017-11-10 0.236 0.239 0.180 0.192 130,474.430
2017-11-11 0.192 0.235 0.182 0.193 105,385.340
2017-11-12 0.193 0.198 0.171 0.194 65,083.610
2017-11-13 0.189 0.208 0.180 0.194 64,485.470
2017-11-14 0.194 0.201 0.187 0.199 71,760.360
2017-11-15 0.199 0.216 0.190 0.199 137,612.200
2017-11-16 0.199 0.201 0.181 0.190 67,219.110
2017-11-17 0.190 0.193 0.182 0.185 75,054.790
2017-11-18 0.187 0.210 0.183 0.202 68,218.640
2017-11-19 0.202 0.210 0.193 0.201 75,910.220
2017-11-20 0.201 0.209 0.193 0.199 67,241.450
2017-11-21 0.199 0.205 0.192 0.193 68,707.960
2017-11-22 0.194 0.233 0.193 0.230 86,050.540
2017-11-23 0.230 0.233 0.214 0.220 112,559.790
2017-11-24 0.220 0.236 0.210 0.235 81,189.730
2017-11-25 0.235 0.242 0.219 0.235 67,147.050
2017-11-26 0.235 0.240 0.215 0.228 87,091.030
2017-11-27 0.228 0.242 0.206 0.232 71,152.980
2017-11-28 0.230 0.235 0.224 0.227 76,405.270
2017-11-29 0.227 0.232 0.177 0.191 92,860.820
2017-11-30 0.191 0.213 0.173 0.188 77,519.210
2017-12-01 0.188 0.210 0.174 0.203 65,053.270
2017-12-02 0.203 0.228 0.190 0.214 66,163.190
2017-12-03 0.214 0.220 0.195 0.209 70,751.950
2017-12-04 0.209 0.228 0.203 0.227 76,128.560
2017-12-05 0.227 0.228 0.200 0.216 74,768.050
2017-12-06 0.216 0.326 0.212 0.248 124,792.090
2017-12-07 0.257 0.299 0.234 0.264 129,413.070
2017-12-08 0.264 0.264 0.205 0.251 77,061.600
2017-12-09 0.253 0.265 0.220 0.237 65,552.420
2017-12-10 0.237 0.243 0.201 0.219 74,209.600
2017-12-11 0.215 0.249 0.215 0.234 83,344.540
2017-12-12 0.234 0.263 0.215 0.246 77,573.180
2017-12-13 0.246 0.340 0.238 0.334 76,523.570
2017-12-14 0.334 0.410 0.325 0.374 119,598.100
2017-12-15 0.374 0.378 0.306 0.354 113,852.910
2017-12-16 0.352 0.391 0.342 0.375 106,751.600
2017-12-17 0.375 0.478 0.365 0.437 151,248.300
2017-12-18 0.451 0.544 0.414 0.529 154,375.110
2017-12-19 0.529 0.593 0.475 0.552 203,151.900
2017-12-20 0.564 0.567 0.441 0.557 203,984.940
2017-12-21 0.556 0.650 0.499 0.576 199,487.070
2017-12-22 0.576 0.590 0.363 0.501 179,003.110
2017-12-23 0.492 0.737 0.465 0.622 342,412.690
2017-12-24 0.625 0.648 0.497 0.617 184,146.170
2017-12-25 0.617 0.707 0.595 0.695 180,470.690
2017-12-26 0.695 0.720 0.550 0.634 178,566.750
2017-12-27 0.634 0.714 0.595 0.657 296,796.380
2017-12-28 0.657 0.705 0.567 0.646 120,611.420
2017-12-29 0.646 0.700 0.602 0.673 168,620.230
2017-12-30 0.673 0.684 0.573 0.665 175,329.490
2017-12-31 0.665 0.942 0.656 0.895 225,930.610
2018-01-01 0.895 1.010 0.835 0.868 268,709.580
2018-01-02 0.868 0.988 0.787 0.894 280,964.840
2018-01-03 0.894 1.070 0.810 0.984 368,339.690
2018-01-04 0.983 1.120 0.938 1.010 237,445.700
2018-01-05 1.020 1.280 1.000 1.160 362,883.280
2018-01-06 1.160 1.490 1.070 1.380 316,205.280
2018-01-07 1.390 1.550 1.340 1.370 332,109.090
2018-01-08 1.370 2.190 1.130 1.890 408,785.490
2018-01-09 1.860 2.570 1.810 2.180 654,853.090
2018-01-10 2.190 2.380 1.680 2.120 478,979.330
2018-01-11 2.150 2.170 1.620 1.840 416,141.740
2018-01-12 1.840 2.210 1.790 2.200 305,843.200
2018-01-13 2.190 2.480 2.170 2.330 393,212.090
2018-01-14 2.330 2.380 1.860 1.970 378,344.280
2018-01-15 1.960 2.170 1.600 1.730 300,650.320
2018-01-16 1.730 1.740 1.070 1.530 476,861.610
2018-01-17 1.520 1.690 1.100 1.520 385,171.870
2018-01-18 1.520 1.750 1.440 1.600 244,971.360
2018-01-19 1.600 1.900 1.530 1.810 250,604.020
2018-01-20 1.800 2.090 1.800 2.030 275,653.900
2018-01-21 2.030 2.040 1.540 1.720 289,064.440
2018-01-22 1.720 1.810 1.530 1.660 228,972.290
2018-01-23 1.660 1.740 1.480 1.600 252,201.750
2018-01-24 1.600 1.680 1.530 1.670 240,518.000
2018-01-25 1.690 1.760 1.560 1.630 136,225.750
2018-01-26 1.620 2.120 1.500 2.010 358,719.540
2018-01-27 2.010 2.150 1.920 2.090 332,823.370
2018-01-28 2.090 2.150 1.970 2.020 243,210.490
2018-01-29 2.020 2.030 1.820 1.850 240,968.330
2018-01-30 1.850 1.890 1.480 1.660 294,239.230
2018-01-31 1.650 1.890 1.490 1.890 271,022.220
2018-02-01 1.890 1.910 1.420 1.620 400,211.230
2018-02-02 1.630 1.640 1.090 1.320 268,546.340
2018-02-03 1.320 1.490 1.170 1.380 229,727.960
2018-02-04 1.390 1.420 1.060 1.150 238,581.300
2018-02-05 1.150 1.180 0.739 0.824 1,207,825.580
2018-02-06 0.824 1.420 0.651 1.010 1,981,514.010
2018-02-07 1.010 1.160 0.896 1.000 1,611,575.850
2018-02-08 1.000 1.140 0.988 1.070 1,553,747.400
2018-02-09 1.070 1.170 0.984 1.130 1,031,362.830
2018-02-10 1.130 1.190 0.975 1.090 1,193,655.960
2018-02-11 1.090 1.090 0.934 0.982 441,667.020
2018-02-12 0.982 1.090 0.979 1.030 692,940.840
2018-02-13 1.030 1.050 0.944 0.966 1,034,998.710
2018-02-14 0.966 1.190 0.954 1.080 2,105,173.790
2018-02-15 1.070 1.390 1.000 1.370 2,095,306.440
2018-02-16 1.370 1.410 1.140 1.290 2,411,638.880
2018-02-17 1.290 1.300 1.220 1.280 1,022,672.560
2018-02-18 1.280 1.290 1.130 1.160 908,546.820
2018-02-19 1.160 1.230 1.140 1.180 1,242,892.060
2018-02-20 1.180 1.210 1.010 1.020 1,238,757.400
2018-02-21 1.020 1.070 0.907 0.946 1,351,129.320
2018-02-22 0.946 1.020 0.848 0.914 669,254.570
2018-02-23 0.914 0.993 0.862 0.985 586,262.000
2018-02-24 0.985 1.060 0.885 0.919 646,675.550
2018-02-25 0.919 1.010 0.909 0.977 819,605.930
2018-02-26 0.977 1.090 0.948 1.030 989,688.020
2018-02-27 1.030 1.150 0.983 0.993 1,616,627.240
2018-02-28 0.993 1.020 0.915 0.915 531,924.760
2018-03-01 0.915 0.979 0.879 0.966 906,119.700
2018-03-02 0.965 1.010 0.932 0.943 661,212.740
2018-03-03 0.943 0.981 0.910 0.925 561,984.090
2018-03-04 0.925 0.941 0.891 0.928 351,867.610
2018-03-05 0.928 0.946 0.890 0.890 355,822.240
2018-03-06 0.890 0.900 0.774 0.784 572,330.110
2018-03-07 0.784 0.809 0.671 0.698 827,401.050
2018-03-08 0.699 0.746 0.640 0.643 780,280.530
2018-03-09 0.642 0.667 0.569 0.653 478,110.860
2018-03-10 0.653 0.739 0.634 0.639 555,527.510
2018-03-11 0.640 0.708 0.608 0.685 387,791.250
2018-03-12 0.685 0.713 0.616 0.639 447,948.480
2018-03-13 0.637 0.666 0.582 0.602 434,403.230
2018-03-14 0.602 0.626 0.517 0.524 387,673.980
2018-03-15 0.524 0.541 0.464 0.490 285,399.290
2018-03-16 0.490 0.544 0.468 0.510 294,937.070
2018-03-17 0.510 0.518 0.446 0.464 265,604.510
2018-03-18 0.464 0.464 0.357 0.444 499,812.200
2018-03-19 0.444 0.471 0.433 0.471 384,105.840
2018-03-20 0.471 0.564 0.461 0.541 491,381.210
2018-03-21 0.541 0.625 0.536 0.592 403,819.050
2018-03-22 0.589 0.638 0.554 0.580 393,225.500
2018-03-23 0.580 0.595 0.513 0.565 270,145.480
2018-03-24 0.565 0.626 0.554 0.598 286,860.220
2018-03-25 0.597 0.628 0.565 0.610 227,686.380
2018-03-26 0.613 0.748 0.506 0.653 1,360,548.500
2018-03-27 0.652 0.773 0.571 0.638 1,310,393.400
2018-03-28 0.638 0.659 0.591 0.640 545,260.660
2018-03-29 0.640 0.662 0.509 0.535 591,703.620
2018-03-30 0.535 0.545 0.478 0.531 440,852.360
2018-03-31 0.531 0.574 0.511 0.557 360,783.920
2018-04-01 0.555 0.585 0.478 0.519 353,050.400
2018-04-02 0.523 0.556 0.508 0.541 215,411.280
2018-04-03 0.541 0.639 0.527 0.598 515,015.350
2018-04-04 0.598 0.606 0.513 0.539 336,386.120
2018-04-05 0.539 0.701 0.503 0.551 1,538,075.610
2018-04-06 0.551 0.570 0.506 0.536 302,040.570
2018-04-07 0.536 0.576 0.524 0.556 235,468.940
2018-04-08 0.554 0.598 0.545 0.580 288,701.080
2018-04-09 0.580 0.617 0.532 0.559 354,823.450
2018-04-10 0.558 0.587 0.539 0.567 265,363.650
2018-04-11 0.566 0.642 0.562 0.599 709,336.760
2018-04-12 0.599 0.703 0.583 0.694 731,200.370
2018-04-13 0.694 0.738 0.665 0.691 799,366.030
2018-04-14 0.691 0.810 0.675 0.743 570,028.670
2018-04-15 0.743 0.810 0.743 0.799 639,961.210
2018-04-16 0.798 0.818 0.723 0.748 737,600.090
2018-04-17 0.748 0.889 0.735 0.846 816,421.900
2018-04-18 0.847 0.933 0.835 0.933 661,664.580
2018-04-19 0.934 0.943 0.891 0.913 566,416.590
2018-04-20 0.912 0.999 0.908 0.994 752,886.630
2018-04-21 0.994 1.000 0.848 0.935 787,293.800
2018-04-22 0.934 1.050 0.911 0.999 445,669.390
2018-04-23 1.000 1.060 0.970 1.000 843,590.760
2018-04-24 1.000 1.190 1.000 1.160 1,432,499.690
2018-04-25 1.160 1.180 0.910 1.000 1,557,664.650
2018-04-26 1.000 1.150 0.984 1.140 2,142,767.040
2018-04-27 1.140 1.180 1.060 1.070 1,090,189.230
2018-04-28 1.070 1.210 1.060 1.200 679,944.580
2018-04-29 1.200 1.300 1.160 1.290 561,837.850
2018-04-30 1.290 1.330 1.170 1.180 637,783.770
2018-05-01 1.180 1.220 1.070 1.200 392,896.280
2018-05-02 1.200 1.340 1.190 1.320 779,715.140
2018-05-03 1.320 1.680 1.310 1.470 1,731,736.150
2018-05-04 1.470 1.750 1.440 1.750 2,727,413.140
2018-05-05 1.750 1.750 1.550 1.650 1,505,018.240
2018-05-06 1.650 1.650 1.420 1.610 1,149,517.140
2018-05-07 1.610 1.770 1.470 1.720 2,549,642.020
2018-05-08 1.720 1.860 1.600 1.740 2,647,266.740
2018-05-09 1.740 1.810 1.550 1.730 1,728,572.330
2018-05-10 1.730 2.040 1.720 1.850 3,339,618.590
2018-05-11 1.850 1.950 1.520 1.670 3,398,156.480
2018-05-12 1.670 1.750 1.540 1.650 1,375,111.450
2018-05-13 1.650 1.790 1.570 1.760 1,087,790.020
2018-05-14 1.760 1.760 1.500 1.560 2,250,201.100
2018-05-15 1.560 1.600 1.470 1.490 932,238.310
2018-05-16 1.490 1.490 1.300 1.370 1,147,321.880
2018-05-17 1.370 1.470 1.230 1.250 1,030,960.470
2018-05-18 1.250 1.340 1.200 1.310 539,560.160
2018-05-19 1.310 1.510 1.270 1.460 1,026,892.530
2018-05-20 1.460 1.470 1.380 1.470 597,823.540
2018-05-21 1.470 1.470 1.310 1.340 431,546.550
2018-05-22 1.340 1.350 1.140 1.160 651,746.930
2018-05-23 1.160 1.600 1.020 1.340 3,354,369.790
2018-05-24 1.340 1.480 1.160 1.350 2,000,288.940
2018-05-25 1.350 1.430 1.250 1.270 584,432.710
2018-05-26 1.270 1.310 1.210 1.210 788,929.020
2018-05-27 1.210 1.220 1.140 1.180 415,636.820
2018-05-28 1.180 1.240 1.020 1.030 563,699.080
2018-05-29 1.030 1.310 1.030 1.250 1,109,864.350
2018-05-30 1.250 1.450 1.190 1.240 1,218,544.370
2018-05-31 1.240 1.390 1.210 1.290 1,062,083.180
2018-06-01 1.290 1.320 1.230 1.260 553,662.810
2018-06-02 1.260 1.320 1.250 1.290 524,736.550
2018-06-03 1.290 1.380 1.290 1.360 664,299.240
2018-06-04 1.360 1.380 1.220 1.250 1,143,337.940
2018-06-05 1.250 1.300 1.200 1.270 971,877.890
2018-06-06 1.270 1.350 1.260 1.340 828,811.500
2018-06-07 1.340 1.360 1.290 1.310 778,058.950
2018-06-08 1.310 1.320 1.250 1.280 738,361.350
2018-06-09 1.280 1.300 1.230 1.230 552,527.850
2018-06-10 1.230 1.230 1.020 1.060 1,790,270.680
2018-06-11 1.060 1.090 0.984 1.060 569,947.070
2018-06-12 1.060 1.060 0.879 0.898 819,900.020
2018-06-13 0.898 0.920 0.785 0.819 435,533.130
2018-06-14 0.819 0.989 0.808 0.940 368,304.120
2018-06-15 0.940 0.961 0.866 0.870 298,278.240
2018-06-16 0.870 0.899 0.835 0.874 143,407.320
2018-06-17 0.874 0.897 0.836 0.836 81,581.830
2018-06-18 0.837 0.895 0.806 0.872 253,892.210
2018-06-19 0.872 0.940 0.841 0.877 299,561.500
2018-06-20 0.877 0.899 0.831 0.876 149,141.920
2018-06-21 0.876 0.896 0.845 0.850 130,091.600
2018-06-22 0.850 0.855 0.684 0.735 652,531.890
2018-06-23 0.735 0.758 0.690 0.728 124,266.570
2018-06-24 0.728 0.729 0.597 0.680 253,885.450
2018-06-25 0.680 0.716 0.653 0.706 184,415.240
2018-06-26 0.706 0.711 0.620 0.620 113,480.820
2018-06-27 0.620 0.646 0.605 0.645 121,398.920
2018-06-28 0.645 0.664 0.603 0.611 66,740.360
2018-06-29 0.611 0.684 0.580 0.663 191,868.380
2018-06-30 0.663 0.819 0.658 0.759 419,624.100
2018-07-01 0.759 0.839 0.738 0.803 122,428.080
2018-07-02 0.803 1.010 0.787 0.974 564,545.020
2018-07-03 0.974 0.978 0.872 0.885 466,059.490
2018-07-04 0.885 0.999 0.856 0.926 243,276.350
2018-07-05 0.926 1.050 0.911 1.000 699,385.910
2018-07-06 1.000 1.020 0.933 1.010 250,740.550
2018-07-07 1.010 1.050 0.909 0.999 274,483.180
2018-07-08 0.999 1.000 0.955 0.965 296,775.860
2018-07-09 0.965 0.986 0.906 0.907 211,797.860
2018-07-10 0.907 0.916 0.808 0.816 528,952.850
2018-07-11 0.816 0.865 0.779 0.830 219,585.240
2018-07-12 0.830 0.841 0.746 0.780 234,253.510
2018-07-13 0.780 1.030 0.780 0.962 818,808.050
2018-07-14 0.962 1.030 0.920 0.997 281,864.720
2018-07-15 0.997 1.190 0.971 1.110 647,429.160
2018-07-16 1.110 1.200 1.090 1.160 406,277.550
2018-07-17 1.160 1.340 1.090 1.240 726,182.440
2018-07-18 1.240 1.330 1.160 1.200 746,695.750
2018-07-19 1.200 1.280 1.190 1.250 268,083.460
2018-07-20 1.250 1.250 1.040 1.070 602,920.260
2018-07-21 1.070 1.240 1.030 1.150 342,435.790
2018-07-22 1.150 1.210 1.120 1.120 235,922.540
2018-07-23 1.120 1.210 1.110 1.120 263,241.250
2018-07-24 1.120 1.170 1.050 1.120 397,316.880
2018-07-25 1.120 1.190 1.120 1.180 76,582.940
2018-07-26 1.180 1.200 1.060 1.080 298,591.690
2018-07-27 1.080 1.180 1.040 1.150 259,220.960
2018-07-28 1.140 1.260 1.130 1.240 492,046.670
2018-07-29 1.240 1.240 1.180 1.220 124,343.590
2018-07-30 1.220 1.220 1.070 1.150 381,197.100
2018-07-31 1.150 1.160 1.030 1.110 353,546.260
2018-08-01 1.110 1.120 1.010 1.050 250,241.650
2018-08-02 1.050 1.070 0.944 0.944 182,632.540
2018-08-03 0.944 1.020 0.879 0.966 227,960.030
2018-08-04 0.960 0.995 0.900 0.932 121,362.730
2018-08-05 0.932 0.972 0.910 0.959 58,088.810
2018-08-06 0.959 1.030 0.930 0.940 195,180.420
2018-08-07 0.940 1.010 0.905 0.905 66,294.810
2018-08-08 0.905 0.905 0.788 0.847 250,512.820
2018-08-09 0.847 0.920 0.839 0.905 94,627.040
2018-08-10 0.940 0.945 0.822 0.858 87,657.520
2018-08-11 0.858 0.867 0.817 0.847 53,774.410
2018-08-12 0.847 0.847 0.847 0.847 0.000
2018-08-13 0.869 0.899 0.753 0.764 124,755.560
2018-08-14 0.764 0.764 0.620 0.669 407,226.730
2018-08-15 0.669 0.782 0.669 0.680 292,057.500
2018-08-16 0.680 0.742 0.669 0.716 136,951.890
2018-08-17 0.716 0.850 0.716 0.831 267,460.460
2018-08-18 0.831 0.841 0.725 0.754 118,116.070
2018-08-19 0.754 0.793 0.724 0.766 131,517.580
2018-08-20 0.766 0.772 0.700 0.701 53,597.730
2018-08-21 0.701 0.726 0.675 0.708 107,530.910
2018-08-22 0.708 0.713 0.645 0.660 6,728.100
2018-08-23 0.660 0.725 0.657 0.712 115,039.800
2018-08-24 0.712 0.730 0.703 0.723 45,992.590
2018-08-25 0.723 0.730 0.698 0.714 53,752.070
2018-08-26 0.714 0.727 0.673 0.717 42,585.260
2018-08-27 0.717 0.819 0.715 0.819 134,300.210
2018-08-28 0.819 0.848 0.785 0.806 229,393.680
2018-08-29 0.806 0.840 0.768 0.799 190,707.840
2018-08-30 0.799 0.822 0.716 0.757 162,879.290
2018-08-31 0.757 0.802 0.748 0.771 59,312.970
2018-09-01 0.771 0.835 0.771 0.799 86,014.710
2018-09-02 0.799 0.833 0.779 0.787 48,622.900
2018-09-03 0.787 0.830 0.769 0.787 58,708.720
2018-09-04 0.787 0.826 0.783 0.796 103,232.710
2018-09-05 0.796 0.805 0.618 0.623 372,188.820
2018-09-06 0.623 0.647 0.581 0.640 36,758.020