FIL
$3,25 USD (12,41%)
0,00085698 BTC
![Filecoin [Futures]](https://cryptocalculator.us/wp-content/uploads/2018/05/filecoin-logo.png){kind=logo}
| Market Cap | $0 USD / 0 BTC |
| Volume (24h) | $2 155 476 USD / 78 BTC |
| Circulating Supply | 0 FIL |
| Max Supply | 0 FIL |
| Date | Open | High | Low | Close | Volume | Market Cap |
|---|---|---|---|---|---|---|
| 2018-12-27 | 2,79 | 3,43 | 2,78 | 3,25 | 2.155.476 | 0 |
| 2018-12-26 | 2,88 | 3,06 | 2,73 | 3,04 | 1.770.711 | 0 |
| 2018-12-25 | 2,99 | 3,16 | 2,75 | 2,89 | 1.661.360 | 0 |
| 2018-12-24 | 2,99 | 3,35 | 2,90 | 3,18 | 1.926.089 | 0 |
| 2018-12-23 | 3,13 | 3,24 | 2,90 | 3,03 | 1.744.876 | 0 |
| 2018-12-22 | 2,86 | 3,18 | 2,81 | 3,02 | 1.536.989 | 0 |
| 2018-12-21 | 3,51 | 3,53 | 2,80 | 2,89 | 1.319.879 | 0 |
| 2018-12-20 | 3,07 | 3,54 | 2,95 | 3,29 | 2.125.223 | 0 |
| 2018-12-19 | 3,07 | 3,46 | 2,88 | 2,99 | 2.111.658 | 0 |
| 2018-12-18 | 2,88 | 3,26 | 2,58 | 2,94 | 1.499.922 | 0 |
| 2018-12-17 | 2,50 | 2,99 | 2,35 | 2,88 | 1.654.131 | 0 |
| 2018-12-16 | 2,69 | 2,77 | 2,34 | 2,37 | 2.220.636 | 0 |
| 2018-12-15 | 2,56 | 2,72 | 2,30 | 2,61 | 2.048.240 | 0 |
| 2018-12-14 | 2,50 | 2,86 | 2,31 | 2,49 | 1.489.854 | 0 |
| 2018-12-13 | 2,85 | 2,95 | 2,39 | 2,78 | 1.905.679 | 0 |
| 2018-12-12 | 2,68 | 3,07 | 2,67 | 2,83 | 1.583.407 | 0 |
| 2018-12-11 | 2,79 | 2,98 | 2,65 | 2,70 | 1.134.990 | 0 |
| 2018-12-10 | 3,12 | 3,18 | 2,78 | 2,85 | 1.417.825 | 0 |
| 2018-12-09 | 2,82 | 3,20 | 2,79 | 2,98 | 2.408.593 | 0 |
| 2018-12-08 | 2,74 | 3,06 | 2,71 | 2,79 | 1.929.571 | 0 |
| 2018-12-07 | 2,88 | 3,04 | 2,60 | 2,95 | 2.487.880 | 0 |
| 2018-12-06 | 3,06 | 3,31 | 2,88 | 3,06 | 2.629.262 | 0 |
| 2018-12-05 | 3,16 | 3,36 | 2,96 | 3,08 | 2.253.208 | 0 |
| 2018-12-04 | 3,39 | 3,57 | 3,09 | 3,21 | 2.320.340 | 0 |
| 2018-12-03 | 3,42 | 3,52 | 3,09 | 3,36 | 1.678.879 | 0 |
| 2018-12-02 | 3,39 | 3,67 | 3,29 | 3,51 | 2.618.255 | 0 |
| 2018-12-01 | 3,21 | 3,65 | 3,16 | 3,48 | 3.470.227 | 0 |
| 2018-11-30 | 3,52 | 3,67 | 3,11 | 3,19 | 1.656.426 | 0 |
| 2018-11-29 | 3,40 | 3,68 | 3,29 | 3,50 | 1.038.014 | 0 |
| 2018-11-28 | 3,15 | 3,78 | 3,12 | 3,55 | 1.489.203 | 0 |
| 2018-11-27 | 3,23 | 3,46 | 3,00 | 3,38 | 1.233.556 | 0 |
| 2018-11-26 | 3,34 | 3,47 | 3,02 | 3,23 | 1.001.005 | 0 |
| 2018-11-25 | 3,00 | 3,42 | 2,83 | 3,34 | 1.000.141 | 0 |
| 2018-11-24 | 3,40 | 3,95 | 3,00 | 3,09 | 1.108.674 | 0 |
| 2018-11-23 | 3,54 | 4,00 | 3,28 | 3,76 | 1.516.749 | 0 |
| 2018-11-22 | 3,32 | 3,73 | 3,21 | 3,56 | 1.085.793 | 0 |
| 2018-11-21 | 3,09 | 3,70 | 2,92 | 3,32 | 975.600 | 0 |
| 2018-11-20 | 3,39 | 3,42 | 2,67 | 3,18 | 1.366.470 | 0 |
| 2018-11-19 | 3,47 | 3,88 | 3,13 | 3,39 | 1.252.439 | 0 |
| 2018-11-15 | 3,77 | 4,47 | 3,14 | 3,53 | 1.138.880 | 0 |
| 2018-11-13 | 4,22 | 4,28 | 4,02 | 4,28 | 1.233.312 | 0 |
| 2018-11-12 | 3,81 | 4,25 | 3,68 | 4,24 | 1.234.020 | 0 |
| 2018-11-11 | 4,08 | 4,17 | 3,66 | 3,87 | 1.305.696 | 0 |
| 2018-11-10 | 3,83 | 4,14 | 3,66 | 3,76 | 1.371.184 | 0 |
| 2018-11-09 | 3,94 | 4,21 | 3,45 | 3,81 | 1.404.525 | 0 |
| 2018-11-08 | 3,74 | 4,24 | 3,48 | 3,98 | 1.522.593 | 0 |
| 2018-11-07 | 3,55 | 4,22 | 3,51 | 4,06 | 1.239.226 | 0 |
| 2018-11-06 | 4,05 | 4,14 | 3,43 | 4,04 | 1.531.318 | 0 |
| 2018-11-05 | 3,59 | 4,13 | 3,34 | 3,70 | 944.244 | 0 |
| 2018-11-04 | 3,88 | 4,15 | 3,53 | 3,59 | 989.076 | 0 |
| 2018-11-03 | 3,62 | 4,19 | 3,54 | 4,13 | 1.144.189 | 0 |
| 2018-11-02 | 3,52 | 3,63 | 3,51 | 3,63 | 939.989 | 0 |
| 2018-11-01 | 3,50 | 4,03 | 3,50 | 3,52 | 1.153.169 | 0 |
| 2018-10-31 | 3,75 | 4,09 | 3,31 | 3,50 | 788.430 | 0 |
| 2018-10-30 | 3,80 | 4,11 | 3,30 | 3,75 | 784.170 | 0 |
| 2018-10-29 | 3,87 | 3,89 | 3,39 | 3,80 | 784.912 | 0 |
| 2018-10-28 | 3,88 | 3,91 | 3,84 | 3,89 | 705.283 | 0 |
| 2018-10-27 | 3,89 | 3,92 | 3,83 | 3,89 | 717.819 | 0 |
| 2018-10-26 | 3,95 | 3,96 | 3,83 | 3,89 | 642.860 | 0 |
| 2018-10-25 | 3,59 | 4,22 | 3,38 | 3,94 | 543.300 | 0 |
| 2018-10-24 | 3,47 | 3,93 | 3,26 | 3,46 | 550.862 | 0 |
| 2018-10-23 | 3,82 | 3,90 | 3,25 | 3,54 | 519.578 | 0 |
| 2018-10-22 | 3,48 | 3,94 | 3,33 | 3,68 | 543.670 | 0 |
| 2018-10-21 | 3,60 | 3,98 | 3,44 | 3,77 | 521.049 | 0 |
| 2018-10-20 | 4,02 | 4,02 | 3,48 | 3,67 | 554.669 | 0 |
| 2018-10-19 | 3,94 | 4,17 | 3,61 | 3,98 | 546.353 | 0 |
| 2018-10-18 | 3,67 | 3,94 | 3,64 | 3,93 | 419.478 | 0 |
| 2018-10-17 | 3,65 | 3,67 | 3,50 | 3,65 | 654.322 | 0 |
| 2018-10-16 | 3,68 | 3,72 | 3,52 | 3,64 | 967.613 | 0 |
| 2018-10-15 | 3,74 | 4,17 | 3,43 | 3,69 | 1.343.203 | 0 |
| 2018-10-14 | 3,61 | 3,77 | 3,48 | 3,74 | 1.049.576 | 0 |
| 2018-10-13 | 4,05 | 4,07 | 3,47 | 3,71 | 1.001.261 | 0 |
| 2018-10-12 | 3,91 | 4,09 | 3,60 | 3,87 | 1.322.753 | 0 |
| 2018-10-11 | 3,68 | 4,22 | 3,23 | 3,87 | 1.696.833 | 0 |
| 2018-10-10 | 3,70 | 3,71 | 3,34 | 3,38 | 576.318 | 0 |
| 2018-10-09 | 3,69 | 3,71 | 3,37 | 3,44 | 1.017.537 | 0 |
| 2018-10-08 | 3,62 | 3,71 | 3,35 | 3,69 | 1.667.709 | 0 |
| 2018-10-07 | 3,58 | 3,75 | 3,36 | 3,53 | 1.035.890 | 0 |
| 2018-10-06 | 3,89 | 3,90 | 3,36 | 3,72 | 1.012.167 | 0 |
| 2018-10-05 | 3,97 | 4,30 | 3,36 | 3,64 | 1.320.619 | 0 |
| 2018-10-04 | 3,58 | 4,40 | 3,31 | 3,84 | 1.433.848 | 0 |
| 2018-10-03 | 3,33 | 3,65 | 3,28 | 3,58 | 1.094.297 | 0 |
| 2018-10-02 | 3,62 | 3,64 | 3,32 | 3,60 | 1.107.612 | 0 |
| 2018-10-01 | 3,40 | 3,68 | 3,33 | 3,61 | 1.134.322 | 0 |
| 2018-09-30 | 3,65 | 3,66 | 3,30 | 3,50 | 1.459.824 | 0 |
| 2018-09-29 | 3,43 | 3,66 | 3,29 | 3,38 | 1.658.894 | 0 |
| 2018-09-28 | 3,46 | 4,48 | 3,33 | 3,63 | 1.326.950 | 0 |
| 2018-09-27 | 4,11 | 4,37 | 3,34 | 3,47 | 1.021.839 | 0 |
| 2018-09-26 | 4,12 | 4,37 | 3,36 | 4,11 | 746.519 | 0 |
| 2018-09-25 | 4,15 | 4,41 | 3,77 | 4,16 | 501.374 | 0 |
| 2018-09-24 | 4,36 | 4,54 | 3,77 | 4,40 | 820.998 | 0 |
| 2018-09-23 | 3,80 | 4,56 | 3,48 | 4,36 | 882.780 | 0 |
| 2018-09-22 | 3,75 | 4,02 | 3,44 | 3,61 | 764.822 | 0 |
| 2018-09-21 | 3,49 | 4,01 | 3,40 | 3,89 | 734.331 | 0 |
| 2018-09-20 | 3,97 | 4,41 | 3,28 | 3,51 | 634.522 | 0 |
| 2018-09-19 | 4,14 | 4,44 | 3,84 | 4,34 | 815.694 | 0 |
| 2018-09-18 | 3,69 | 4,30 | 3,21 | 4,10 | 931.995 | 0 |
| 2018-09-17 | 3,74 | 3,83 | 3,28 | 3,33 | 793.972 | 0 |
| 2018-09-16 | 3,75 | 3,84 | 3,38 | 3,68 | 808.604 | 0 |
| 2018-09-15 | 3,48 | 3,90 | 3,41 | 3,75 | 782.714 | 0 |
| 2018-09-14 | 3,86 | 3,91 | 3,42 | 3,75 | 671.816 | 0 |
| 2018-09-13 | 3,39 | 3,88 | 3,32 | 3,80 | 721.541 | 0 |
| 2018-09-12 | 4,23 | 4,39 | 3,20 | 3,43 | 579.789 | 0 |
| 2018-09-11 | 3,65 | 4,24 | 3,46 | 4,08 | 833.985 | 0 |
| 2018-09-10 | 3,33 | 4,16 | 3,31 | 3,90 | 853.201 | 0 |
| 2018-09-09 | 3,31 | 3,42 | 3,21 | 3,34 | 900.418 | 0 |
| 2018-09-08 | 4,06 | 4,38 | 3,22 | 3,31 | 897.347 | 0 |
| 2018-09-07 | 4,22 | 4,34 | 3,83 | 4,05 | 904.738 | 0 |
| 2018-09-06 | 3,86 | 4,34 | 3,41 | 3,96 | 910.434 | 0 |
| 2018-09-05 | 4,41 | 5,22 | 3,79 | 3,79 | 938.054 | 0 |
| 2018-09-04 | 4,45 | 5,18 | 3,85 | 4,35 | 728.941 | 0 |
| 2018-09-03 | 4,54 | 5,15 | 3,85 | 4,49 | 912.693 | 0 |
| 2018-09-02 | 5,06 | 5,16 | 3,88 | 4,64 | 891.648 | 0 |
| 2018-09-01 | 4,84 | 5,20 | 4,62 | 4,85 | 1.057.340 | 0 |
| 2018-08-31 | 4,81 | 5,00 | 4,54 | 4,67 | 1.024.964 | 0 |
| 2018-08-30 | 5,01 | 5,05 | 4,49 | 4,92 | 1.023.144 | 0 |
| 2018-08-29 | 5,14 | 5,33 | 4,65 | 4,72 | 1.239.699 | 0 |
| 2018-08-28 | 4,66 | 5,35 | 4,50 | 5,24 | 1.611.538 | 0 |
| 2018-08-27 | 4,90 | 5,12 | 4,37 | 4,91 | 1.132.199 | 0 |
| 2018-08-26 | 5,06 | 5,06 | 4,08 | 4,69 | 993.060 | 0 |
| 2018-08-25 | 4,33 | 5,08 | 4,05 | 4,81 | 812.570 | 0 |
| 2018-08-24 | 4,64 | 4,98 | 3,06 | 4,40 | 985.179 | 0 |
| 2018-08-23 | 4,89 | 4,96 | 4,32 | 4,91 | 1.510.617 | 0 |
| 2018-08-22 | 4,77 | 5,33 | 4,45 | 4,76 | 891.600 | 0 |
| 2018-08-21 | 4,26 | 5,08 | 4,15 | 4,58 | 772.696 | 0 |
| 2018-08-20 | 4,37 | 4,63 | 4,12 | 4,18 | 619.926 | 0 |
| 2018-08-19 | 4,62 | 4,63 | 4,07 | 4,49 | 610.556 | 0 |
| 2018-08-18 | 4,42 | 4,73 | 4,09 | 4,52 | 774.988 | 0 |
| 2018-08-17 | 4,49 | 4,74 | 4,09 | 4,48 | 1.141.936 | 0 |
| 2018-08-16 | 4,10 | 4,67 | 4,03 | 4,57 | 840.286 | 0 |
| 2018-08-15 | 4,70 | 4,75 | 4,09 | 4,34 | 442.913 | 0 |
| 2018-08-14 | 4,85 | 5,18 | 4,40 | 4,68 | 425.540 | 0 |
| 2018-08-13 | 4,84 | 5,64 | 4,54 | 5,02 | 513.335 | 0 |
| 2018-08-12 | 5,03 | 5,66 | 4,62 | 5,03 | 597.339 | 0 |
| 2018-08-11 | 4,84 | 5,72 | 4,50 | 5,12 | 448.507 | 0 |
| 2018-08-10 | 5,38 | 6,14 | 4,53 | 4,94 | 459.299 | 0 |
| 2018-08-09 | 5,83 | 6,14 | 5,10 | 5,59 | 575.044 | 0 |
| 2018-08-08 | 5,36 | 6,26 | 4,95 | 5,63 | 678.610 | 0 |
| 2018-08-07 | 6,48 | 6,70 | 5,16 | 5,60 | 624.217 | 0 |
| 2018-08-06 | 6,53 | 6,68 | 6,22 | 6,43 | 672.375 | 0 |
| 2018-08-05 | 6,35 | 6,62 | 6,23 | 6,59 | 709.145 | 0 |
| 2018-08-04 | 6,25 | 6,77 | 5,22 | 6,28 | 897.902 | 0 |
| 2018-08-03 | 6,55 | 49,90 | 5,41 | 6,44 | 684.198 | 0 |
| 2018-08-02 | 6,43 | 6,90 | 3,77 | 6,35 | 641.274 | 0 |
| 2018-08-01 | 5,58 | 6,87 | 4,85 | 5,77 | 558.793 | 0 |
| 2018-07-31 | 7,05 | 7,44 | 5,05 | 5,46 | 524.334 | 0 |
| 2018-07-30 | 6,88 | 7,46 | 6,60 | 7,10 | 783.519 | 0 |
| 2018-07-29 | 6,89 | 7,07 | 6,78 | 7,00 | 687.032 | 0 |
| 2018-07-28 | 7,16 | 7,20 | 6,77 | 6,89 | 766.649 | 0 |
| 2018-07-27 | 7,50 | 7,59 | 6,84 | 7,07 | 875.478 | 0 |
| 2018-07-26 | 7,13 | 8,05 | 6,93 | 7,31 | 820.694 | 0 |
| 2018-07-25 | 7,93 | 8,18 | 6,99 | 7,05 | 773.641 | 0 |
| 2018-07-24 | 7,59 | 8,07 | 7,03 | 7,92 | 1.055.980 | 0 |
| 2018-07-23 | 7,16 | 7,66 | 6,90 | 7,37 | 871.422 | 0 |
| 2018-07-22 | 7,33 | 8,77 | 6,86 | 6,96 | 744.623 | 0 |
| 2018-07-21 | 7,27 | 7,37 | 7,16 | 7,33 | 684.947 | 0 |
| 2018-07-20 | 8,53 | 8,91 | 7,27 | 7,27 | 943.326 | 0 |
| 2018-07-19 | 8,32 | 8,95 | 7,45 | 8,40 | 1.256.350 | 0 |
| 2018-07-18 | 9,85 | 10,09 | 7,47 | 8,76 | 770.051 | 0 |
| 2018-07-17 | 7,70 | 10,16 | 6,81 | 9,94 | 968.024 | 0 |
| 2018-07-16 | 7,16 | 7,91 | 7,12 | 7,57 | 816.390 | 0 |
| 2018-07-15 | 6,75 | 7,87 | 6,74 | 7,30 | 804.523 | 0 |
| 2018-07-14 | 6,80 | 7,45 | 6,44 | 6,99 | 748.867 | 0 |
| 2018-07-13 | 6,13 | 7,01 | 6,13 | 6,84 | 743.550 | 0 |
| 2018-07-12 | 6,26 | 6,27 | 5,73 | 6,13 | 670.726 | 0 |
| 2018-07-11 | 6,59 | 6,68 | 6,21 | 6,25 | 679.599 | 0 |
| 2018-07-10 | 7,56 | 7,58 | 6,58 | 6,59 | 1.332.000 | 0 |
| 2018-07-09 | 7,40 | 7,68 | 7,31 | 7,44 | 954.677 | 0 |
| 2018-07-08 | 7,39 | 7,49 | 7,32 | 7,36 | 776.135 | 0 |
| 2018-07-07 | 7,26 | 7,46 | 7,12 | 7,43 | 768.679 | 0 |
| 2018-07-06 | 7,09 | 7,30 | 6,99 | 7,22 | 751.521 | 0 |
| 2018-07-05 | 7,31 | 7,35 | 6,99 | 7,12 | 742.033 | 0 |
| 2018-07-04 | 7,48 | 7,73 | 7,27 | 7,31 | 536.404 | 0 |
| 2018-07-03 | 6,95 | 8,19 | 6,86 | 7,48 | 836.091 | 0 |
| 2018-07-02 | 6,70 | 7,22 | 6,47 | 6,97 | 784.361 | 0 |
| 2018-07-01 | 6,98 | 7,32 | 6,53 | 6,71 | 715.016 | 0 |
| 2018-06-30 | 6,28 | 7,07 | 6,26 | 6,99 | 728.268 | 0 |
| 2018-06-29 | 6,34 | 6,67 | 6,21 | 6,34 | 687.462 | 0 |
| 2018-06-28 | 6,82 | 6,85 | 6,29 | 6,35 | 645.183 | 0 |
| 2018-06-27 | 6,43 | 6,84 | 5,97 | 6,75 | 718.097 | 0 |
| 2018-06-26 | 6,11 | 7,92 | 5,96 | 6,41 | 164.652 | 0 |
| 2018-06-25 | 6,37 | 6,38 | 5,84 | 6,11 | 625.378 | 0 |
| 2018-06-24 | 6,93 | 7,12 | 6,18 | 6,39 | 662.900 | 0 |
| 2018-06-23 | 6,88 | 7,19 | 6,73 | 6,95 | 780.120 | 0 |
| 2018-06-22 | 7,52 | 7,52 | 6,72 | 6,85 | 772.813 | 0 |
| 2018-06-21 | 7,32 | 7,53 | 7,02 | 7,51 | 778.614 | 0 |
| 2018-06-20 | 6,94 | 7,43 | 6,93 | 7,32 | 800.680 | 0 |
| 2018-06-19 | 7,48 | 8,08 | 6,84 | 6,94 | 656.566 | 0 |
| 2018-06-18 | 7,15 | 7,53 | 7,09 | 7,49 | 751.273 | 0 |
| 2018-06-17 | 7,23 | 7,28 | 7,15 | 7,17 | 707.490 | 0 |
| 2018-06-16 | 7,20 | 7,28 | 7,05 | 7,22 | 718.638 | 0 |
| 2018-06-15 | 8,04 | 8,16 | 6,95 | 7,23 | 733.508 | 0 |
| 2018-06-14 | 7,60 | 8,40 | 7,54 | 8,12 | 1.179.330 | 0 |
| 2018-06-13 | 6,99 | 8,02 | 6,89 | 7,61 | 946.480 | 0 |
| 2018-06-12 | 8,06 | 8,25 | 6,86 | 6,97 | 814.547 | 0 |
| 2018-06-11 | 8,17 | 8,42 | 6,76 | 8,09 | 878.083 | 0 |
| 2018-06-10 | 8,91 | 8,91 | 8,05 | 8,16 | 925.046 | 0 |
| 2018-06-09 | 8,70 | 9,11 | 8,69 | 8,90 | 969.478 | 0 |
| 2018-06-08 | 9,13 | 9,19 | 8,67 | 8,74 | 890.908 | 0 |
| 2018-06-07 | 8,96 | 9,30 | 8,83 | 9,13 | 945.864 | 0 |
| 2018-06-06 | 8,99 | 9,55 | 8,66 | 9,00 | 794.668 | 0 |
| 2018-06-05 | 9,12 | 9,32 | 8,74 | 9,08 | 420.925 | 0 |
| 2018-06-04 | 9,43 | 9,64 | 8,86 | 9,25 | 460.949 | 0 |
| 2018-06-03 | 9,66 | 9,96 | 9,40 | 9,47 | 480.322 | 0 |
| 2018-06-02 | 9,16 | 9,83 | 8,66 | 9,67 | 550.643 | 0 |
| 2018-06-01 | 8,42 | 9,15 | 8,38 | 8,99 | 448.418 | 0 |
| 2018-05-31 | 8,63 | 9,25 | 8,09 | 8,32 | 420.755 | 0 |
| 2018-05-30 | 8,73 | 9,53 | 8,57 | 8,74 | 451.015 | 0 |
| 2018-05-29 | 8,19 | 9,65 | 7,89 | 8,73 | 349.828 | 0 |
| 2018-05-28 | 9,34 | 9,40 | 7,89 | 8,30 | 437.465 | 0 |
| 2018-05-27 | 8,85 | 9,43 | 8,83 | 9,23 | 451.164 | 0 |
| 2018-05-26 | 9,30 | 9,67 | 8,65 | 9,27 | 442.956 | 0 |
| 2018-05-25 | 10,71 | 10,96 | 8,61 | 9,22 | 464.096 | 0 |
| 2018-05-24 | 10,06 | 10,75 | 8,40 | 10,67 | 332.725 | 0 |
| 2018-05-23 | 10,29 | 11,11 | 9,64 | 10,14 | 643.612 | 0 |
| 2018-05-22 | 11,19 | 11,68 | 10,33 | 10,38 | 460.149 | 0 |
| 2018-05-21 | 11,16 | 12,34 | 8,63 | 11,08 | 535.286 | 0 |
| 2018-05-20 | 11,05 | 11,65 | 10,86 | 11,11 | 523.799 | 0 |
| 2018-05-19 | 11,54 | 11,63 | 10,17 | 11,03 | 593.852 | 0 |
| 2018-05-18 | 10,93 | 12,02 | 10,63 | 11,57 | 161.473 | 0 |
| 2018-05-17 | 11,05 | 11,27 | 10,75 | 10,85 | 546.388 | 0 |
| 2018-05-16 | 12,44 | 12,45 | 10,30 | 10,99 | 550.250 | 0 |
| 2018-05-15 | 13,08 | 13,20 | 10,87 | 12,44 | 695.785 | 0 |
| 2018-05-14 | 13,39 | 13,48 | 12,67 | 13,00 | 439.894 | 0 |
| 2018-05-13 | 12,91 | 13,74 | 12,69 | 13,40 | 148.997 | 0 |
| 2018-05-12 | 12,44 | 13,21 | 11,34 | 12,91 | 885.292 | 0 |
| 2018-05-11 | 13,76 | 13,84 | 12,34 | 12,48 | 757.980 | 0 |
| 2018-05-10 | 13,96 | 14,41 | 13,69 | 13,74 | 903.479 | 0 |
| 2018-05-09 | 14,06 | 14,23 | 13,57 | 14,03 | 848.249 | 0 |
| 2018-05-08 | 14,09 | 14,31 | 13,75 | 14,07 | 955.064 | 0 |
| 2018-05-07 | 14,76 | 14,83 | 13,94 | 14,11 | 884.658 | 0 |
| 2018-05-06 | 14,86 | 15,49 | 14,36 | 14,74 | 1.257.520 | 0 |
| 2018-05-05 | 14,53 | 15,27 | 14,53 | 14,87 | 1.109.340 | 0 |
| 2018-05-04 | 14,58 | 15,03 | 14,50 | 14,69 | 1.041.700 | 0 |
| 2018-05-03 | 14,50 | 14,85 | 14,33 | 14,76 | 1.289.080 | 0 |
| 2018-05-02 | 14,45 | 14,60 | 13,96 | 14,49 | 1.050.700 | 0 |
| 2018-05-01 | 14,59 | 14,60 | 13,97 | 14,60 | 1.189.140 | 0 |
| 2018-04-30 | 15,47 | 15,47 | 14,43 | 14,49 | 987.335 | 0 |
| 2018-04-29 | 14,73 | 15,69 | 14,34 | 15,48 | 1.391.340 | 0 |
| 2018-04-28 | 14,22 | 15,02 | 13,97 | 14,75 | 1.152.500 | 0 |
| 2018-04-27 | 14,69 | 14,97 | 14,19 | 14,22 | 1.401.710 | 0 |
| 2018-04-26 | 14,10 | 15,14 | 13,78 | 14,82 | 744.957 | 0 |
| 2018-04-25 | 16,04 | 16,04 | 13,67 | 14,05 | 748.237 | 0 |
| 2018-04-24 | 13,89 | 16,03 | 13,85 | 16,07 | 1.954.600 | 0 |
| 2018-04-23 | 14,53 | 14,88 | 13,93 | 13,93 | 768.380 | 0 |
| 2018-04-22 | 15,19 | 15,99 | 14,45 | 14,53 | 815.365 | 0 |
| 2018-04-21 | 16,21 | 16,21 | 13,96 | 15,20 | 988.960 | 0 |
| 2018-04-20 | 16,03 | 16,51 | 15,55 | 16,03 | 1.206.510 | 0 |
| 2018-04-19 | 16,36 | 17,36 | 15,87 | 16,04 | 1.157.600 | 0 |
| 2018-04-18 | 14,11 | 16,50 | 14,11 | 16,37 | 1.426.510 | 0 |
| 2018-04-17 | 13,36 | 14,73 | 13,11 | 14,12 | 248.777 | 0 |
| 2018-04-16 | 14,41 | 14,43 | 12,63 | 13,22 | 506.819 | 0 |
| 2018-04-15 | 12,86 | 16,27 | 12,83 | 14,44 | 854.248 | 0 |
| 2018-04-14 | 11,85 | 13,04 | 11,61 | 12,83 | 431.598 | 0 |
| 2018-04-13 | 12,39 | 12,82 | 11,71 | 11,98 | 377.594 | 0 |
| 2018-04-12 | 9,82 | 12,52 | 9,81 | 12,52 | 431.623 | 0 |
| 2018-04-11 | 9,93 | 10,49 | 9,49 | 9,84 | 407.866 | 0 |
| 2018-04-10 | 10,47 | 10,49 | 9,28 | 9,91 | 271.132 | 0 |
| 2018-04-09 | 8,63 | 11,11 | 8,63 | 10,48 | 386.895 | 0 |
| 2018-04-08 | 8,03 | 8,93 | 7,98 | 8,65 | 195.870 | 0 |
| 2018-04-07 | 7,08 | 8,19 | 7,01 | 8,04 | 183.433 | 0 |
| 2018-04-06 | 7,16 | 7,30 | 6,81 | 7,05 | 114.612 | 0 |
| 2018-04-05 | 7,68 | 7,70 | 7,05 | 7,22 | 131.606 | 0 |
| 2018-04-04 | 8,07 | 8,23 | 7,61 | 7,67 | 176.291 | 0 |
| 2018-04-03 | 8,93 | 9,24 | 8,07 | 8,11 | 133.533 | 0 |
| 2018-04-02 | 8,81 | 9,16 | 8,50 | 8,93 | 42.980 | 0 |
| 2018-04-01 | 8,07 | 9,01 | 8,00 | 8,81 | 70.601 | 0 |
| 2018-03-31 | 7,63 | 8,60 | 7,63 | 8,06 | 92.615 | 0 |
| 2018-03-30 | 6,90 | 8,07 | 6,71 | 7,67 | 134.812 | 0 |
| 2018-03-29 | 7,11 | 7,95 | 6,84 | 6,90 | 166.044 | 0 |
| 2018-03-28 | 7,19 | 7,36 | 6,84 | 7,28 | 134.194 | 0 |
| 2018-03-27 | 7,93 | 8,05 | 6,59 | 7,19 | 129.906 | 0 |
| 2018-03-26 | 7,93 | 8,25 | 7,68 | 7,92 | 229.705 | 0 |
| 2018-03-25 | 8,14 | 8,16 | 7,59 | 7,92 | 193.779 | 0 |
| 2018-03-23 | 8,74 | 8,82 | 8,01 | 8,53 | 193.794 | 0 |
| 2018-03-22 | 9,03 | 9,65 | 8,48 | 8,80 | 405.941 | 0 |
| 2018-03-21 | 8,59 | 10,20 | 8,29 | 9,06 | 789.603 | 0 |
| 2018-03-20 | 7,87 | 8,83 | 7,83 | 8,48 | 270.524 | 0 |
| 2018-03-19 | 8,23 | 9,04 | 7,39 | 7,91 | 188.614 | 0 |
| 2018-03-18 | 9,28 | 9,28 | 5,97 | 8,20 | 218.818 | 0 |
| 2018-03-17 | 9,33 | 9,98 | 6,72 | 9,24 | 160.743 | 0 |
| 2018-03-16 | 10,42 | 10,91 | 9,15 | 9,32 | 208.912 | 0 |
| 2018-03-15 | 10,74 | 10,98 | 9,20 | 10,28 | 187.292 | 0 |
| 2018-03-14 | 10,69 | 11,99 | 9,67 | 10,85 | 190.096 | 0 |
| 2018-03-13 | 11,64 | 12,26 | 9,96 | 10,67 | 186.641 | 0 |
| 2018-03-12 | 12,35 | 13,20 | 10,08 | 11,74 | 209.049 | 0 |
| 2018-03-11 | 11,52 | 13,08 | 11,25 | 12,90 | 233.449 | 0 |
| 2018-03-10 | 12,42 | 12,57 | 11,37 | 11,47 | 200.042 | 0 |
| 2018-03-09 | 12,11 | 12,47 | 11,07 | 12,41 | 236.672 | 0 |
| 2018-03-08 | 13,07 | 14,30 | 11,88 | 12,17 | 297.900 | 0 |
| 2018-03-07 | 15,25 | 16,23 | 13,09 | 14,08 | 144.726 | 0 |
| 2018-03-06 | 16,80 | 17,45 | 15,25 | 15,25 | 207.534 | 0 |
| 2018-03-05 | 16,76 | 18,24 | 16,01 | 17,39 | 143.576 | 0 |
| 2018-03-04 | 17,11 | 17,86 | 16,06 | 16,90 | 125.499 | 0 |
| 2018-03-03 | 17,66 | 18,67 | 16,32 | 17,12 | 164.336 | 0 |
| 2018-03-02 | 18,78 | 19,63 | 16,84 | 17,66 | 183.704 | 0 |
| 2018-03-01 | 18,43 | 19,15 | 17,71 | 18,79 | 122.097 | 0 |
| 2018-02-28 | 18,54 | 19,26 | 17,69 | 18,43 | 164.316 | 0 |
| 2018-02-27 | 18,20 | 19,21 | 17,72 | 18,71 | 119.078 | 0 |
| 2018-02-26 | 17,36 | 18,91 | 16,50 | 18,20 | 175.004 | 0 |
| 2018-02-25 | 17,81 | 17,98 | 15,24 | 17,10 | 83.800 | 0 |
| 2018-02-24 | 19,20 | 19,42 | 16,63 | 17,92 | 120.255 | 0 |
| 2018-02-23 | 19,29 | 19,54 | 18,23 | 19,15 | 141.560 | 0 |
| 2018-02-22 | 19,35 | 20,46 | 17,79 | 19,29 | 158.618 | 0 |
| 2018-02-21 | 21,11 | 21,11 | 19,20 | 19,39 | 119.649 | 0 |
| 2018-02-20 | 22,70 | 22,81 | 21,09 | 21,11 | 139.994 | 0 |
| 2018-02-19 | 21,72 | 22,74 | 21,09 | 22,69 | 143.937 | 0 |
| 2018-02-18 | 22,04 | 22,98 | 20,63 | 21,74 | 127.354 | 0 |
| 2018-02-17 | 21,25 | 22,15 | 20,88 | 22,02 | 102.256 | 0 |
| 2018-02-16 | 21,73 | 22,11 | 19,68 | 21,26 | 74.712 | 0 |
| 2018-02-15 | 20,93 | 22,05 | 20,65 | 21,78 | 126.013 | 0 |
| 2018-02-14 | 20,74 | 21,32 | 19,81 | 21,32 | 97.219 | 0 |
| 2018-02-13 | 19,89 | 20,75 | 19,57 | 20,74 | 77.523 | 0 |
| 2018-02-12 | 19,77 | 20,33 | 17,87 | 19,89 | 52.374 | 0 |
| 2018-02-11 | 20,47 | 20,47 | 19,39 | 19,73 | 88.335 | 0 |
| 2018-02-10 | 20,34 | 21,51 | 20,14 | 20,47 | 220.993 | 0 |
| 2018-02-09 | 20,51 | 20,95 | 19,50 | 20,35 | 177.169 | 0 |
| 2018-02-08 | 18,78 | 20,96 | 18,78 | 20,51 | 193.999 | 0 |
| 2018-02-07 | 22,39 | 22,48 | 18,73 | 18,78 | 239.155 | 0 |
| 2018-02-06 | 19,84 | 22,51 | 15,42 | 22,39 | 193.838 | 0 |
| 2018-02-05 | 22,06 | 22,06 | 18,28 | 19,84 | 247.221 | 0 |
| 2018-02-04 | 23,41 | 23,63 | 21,40 | 22,07 | 331.358 | 0 |
| 2018-02-03 | 24,68 | 25,17 | 23,09 | 23,42 | 215.691 | 0 |
| 2018-02-02 | 23,43 | 24,68 | 20,40 | 24,67 | 187.564 | 0 |
| 2018-02-01 | 24,60 | 25,21 | 22,37 | 23,42 | 252.563 | 0 |
| 2018-01-31 | 24,18 | 25,22 | 23,31 | 24,60 | 235.030 | 0 |
| 2018-01-30 | 24,18 | 25,40 | 23,57 | 24,23 | 271.424 | 0 |
| 2018-01-29 | 25,64 | 25,64 | 23,70 | 24,60 | 214.798 | 0 |
| 2018-01-28 | 24,46 | 25,96 | 24,37 | 25,64 | 458.126 | 0 |
| 2018-01-27 | 24,55 | 25,07 | 22,97 | 24,46 | 258.333 | 0 |
| 2018-01-26 | 24,18 | 25,29 | 22,57 | 24,56 | 284.756 | 0 |
| 2018-01-25 | 23,92 | 24,96 | 23,39 | 24,20 | 342.580 | 0 |
| 2018-01-24 | 23,37 | 24,90 | 22,68 | 23,89 | 177.434 | 0 |
| Market | Last Price | Last Volume | Last Volume Total | Volume 24H | Volume 24H Total |
|---|