XUC
$2,12 USD (-1,47%)
0,00055961 BTC
| Market Cap | $0 USD / 0 BTC |
| Volume (24h) | $99 077 USD / 4 BTC |
| Circulating Supply | 3 000 000 000 XUC |
| Max Supply | 0 XUC |
| Date | Open | High | Low | Close | Volume | Market Cap |
|---|---|---|---|---|---|---|
| 2018-12-27 | 2,19 | 2,28 | 2,12 | 2,12 | 99.077 | 0 |
| 2018-12-26 | 2,09 | 2,25 | 2,07 | 2,19 | 106.101 | 0 |
| 2018-12-25 | 2,25 | 2,28 | 1,99 | 2,08 | 114.377 | 0 |
| 2018-12-24 | 2,33 | 2,87 | 2,15 | 2,27 | 168.601 | 0 |
| 2018-12-23 | 2,30 | 2,44 | 2,28 | 2,33 | 109.180 | 0 |
| 2018-12-22 | 2,18 | 2,30 | 2,17 | 2,30 | 111.450 | 0 |
| 2018-12-21 | 2,35 | 2,40 | 2,14 | 2,17 | 103.616 | 0 |
| 2018-12-20 | 2,27 | 2,43 | 2,23 | 2,36 | 113.077 | 0 |
| 2018-12-19 | 2,22 | 2,33 | 2,20 | 2,27 | 116.044 | 0 |
| 2018-12-18 | 2,15 | 2,22 | 2,12 | 2,22 | 50.782 | 0 |
| 2018-12-17 | 2,06 | 2,18 | 2,04 | 2,15 | 63.580 | 0 |
| 2018-12-16 | 2,07 | 2,14 | 2,03 | 2,06 | 64.946 | 0 |
| 2018-12-15 | 2,14 | 2,23 | 2,00 | 2,04 | 43.680 | 0 |
| 2018-12-14 | 2,02 | 2,26 | 2,00 | 2,15 | 80.283 | 0 |
| 2018-12-13 | 2,10 | 2,12 | 2,00 | 2,03 | 56.435 | 0 |
| 2018-12-12 | 2,11 | 2,16 | 2,07 | 2,08 | 62.157 | 0 |
| 2018-12-11 | 2,14 | 2,22 | 2,05 | 2,11 | 58.768 | 0 |
| 2018-12-10 | 2,26 | 2,30 | 2,13 | 2,13 | 54.268 | 0 |
| 2018-12-09 | 2,18 | 2,33 | 2,12 | 2,26 | 54.810 | 0 |
| 2018-12-08 | 2,07 | 2,19 | 2,05 | 2,18 | 60.910 | 0 |
| 2018-12-07 | 2,34 | 2,42 | 2,03 | 2,08 | 56.754 | 0 |
| 2018-12-06 | 2,52 | 2,72 | 2,33 | 2,33 | 69.267 | 0 |
| 2018-12-05 | 2,73 | 2,74 | 2,49 | 2,58 | 85.223 | 0 |
| 2018-12-04 | 2,63 | 2,79 | 2,57 | 2,72 | 84.459 | 0 |
| 2018-12-03 | 2,77 | 2,79 | 2,54 | 2,67 | 78.545 | 0 |
| 2018-12-02 | 2,67 | 2,95 | 2,64 | 2,77 | 109.476 | 0 |
| 2018-12-01 | 2,62 | 2,76 | 2,59 | 2,68 | 78.257 | 0 |
| 2018-11-30 | 2,78 | 2,85 | 2,58 | 2,62 | 73.372 | 0 |
| 2018-11-29 | 2,75 | 2,89 | 2,68 | 2,78 | 83.643 | 0 |
| 2018-11-28 | 2,64 | 2,83 | 2,61 | 2,74 | 91.578 | 0 |
| 2018-11-27 | 2,58 | 2,72 | 2,50 | 2,64 | 65.177 | 0 |
| 2018-11-26 | 2,69 | 2,80 | 2,51 | 2,57 | 82.883 | 0 |
| 2018-11-25 | 2,75 | 2,76 | 2,49 | 2,68 | 68.139 | 0 |
| 2018-11-24 | 2,95 | 3,06 | 2,66 | 2,71 | 91.984 | 0 |
| 2018-11-23 | 2,99 | 3,00 | 2,79 | 2,94 | 120.144 | 0 |
| 2018-11-22 | 3,04 | 3,09 | 2,93 | 2,94 | 108.935 | 0 |
| 2018-11-21 | 2,62 | 3,25 | 2,58 | 3,06 | 98.629 | 0 |
| 2018-11-20 | 3,13 | 3,20 | 2,56 | 2,65 | 84.720 | 0 |
| 2018-11-19 | 3,27 | 3,32 | 3,12 | 3,14 | 127.011 | 0 |
| 2018-11-15 | 3,47 | 3,56 | 3,39 | 3,51 | 121.205 | 0 |
| 2018-11-13 | 3,97 | 3,98 | 3,89 | 3,91 | 172.026 | 0 |
| 2018-11-12 | 3,93 | 4,00 | 3,81 | 3,97 | 236.048 | 0 |
| 2018-11-11 | 3,93 | 4,01 | 3,90 | 3,94 | 209.639 | 0 |
| 2018-11-10 | 3,95 | 4,01 | 3,91 | 3,93 | 210.217 | 0 |
| 2018-11-09 | 3,96 | 4,05 | 3,95 | 3,95 | 243.100 | 0 |
| 2018-11-08 | 3,96 | 4,06 | 3,93 | 3,97 | 203.057 | 0 |
| 2018-11-07 | 3,94 | 4,07 | 3,79 | 3,96 | 194.720 | 0 |
| 2018-11-06 | 4,01 | 4,08 | 3,69 | 3,86 | 240.289 | 0 |
| 2018-11-05 | 3,91 | 4,10 | 3,88 | 4,01 | 122.545 | 0 |
| 2018-11-04 | 3,87 | 4,12 | 3,86 | 3,95 | 114.564 | 0 |
| 2018-11-03 | 3,83 | 3,95 | 3,81 | 3,87 | 122.515 | 0 |
| 2018-11-02 | 3,94 | 4,01 | 3,76 | 3,81 | 147.766 | 0 |
| 2018-11-01 | 3,88 | 4,04 | 3,77 | 3,93 | 117.085 | 0 |
| 2018-10-31 | 3,97 | 3,98 | 3,78 | 3,88 | 154.852 | 0 |
| 2018-10-30 | 3,94 | 4,02 | 3,90 | 3,97 | 153.581 | 0 |
| 2018-10-29 | 3,96 | 4,07 | 3,92 | 3,95 | 163.784 | 0 |
| 2018-10-28 | 3,97 | 4,07 | 3,90 | 3,95 | 104.123 | 0 |
| 2018-10-27 | 3,96 | 4,05 | 3,90 | 3,96 | 175.322 | 0 |
| 2018-10-26 | 4,07 | 4,11 | 3,94 | 3,95 | 149.182 | 0 |
| 2018-10-25 | 4,18 | 4,19 | 4,03 | 4,07 | 247.541 | 0 |
| 2018-10-24 | 4,15 | 4,19 | 3,90 | 4,16 | 144.344 | 0 |
| 2018-10-23 | 4,11 | 4,20 | 4,11 | 4,16 | 100.466 | 0 |
| 2018-10-22 | 4,16 | 4,26 | 4,10 | 4,14 | 121.367 | 0 |
| 2018-10-21 | 4,09 | 4,27 | 4,05 | 4,15 | 131.451 | 0 |
| 2018-10-20 | 4,11 | 4,14 | 4,04 | 4,10 | 114.311 | 0 |
| 2018-10-19 | 4,08 | 4,17 | 4,04 | 4,12 | 120.765 | 0 |
| 2018-10-18 | 4,14 | 4,24 | 4,08 | 4,08 | 128.516 | 0 |
| 2018-10-17 | 4,25 | 4,29 | 4,12 | 4,15 | 113.463 | 0 |
| 2018-10-16 | 4,25 | 4,34 | 4,21 | 4,23 | 116.712 | 0 |
| 2018-10-15 | 4,19 | 4,50 | 4,09 | 4,24 | 153.959 | 0 |
| 2018-10-14 | 4,17 | 4,21 | 4,15 | 4,21 | 119.881 | 0 |
| 2018-10-13 | 4,11 | 4,22 | 4,06 | 4,17 | 113.889 | 0 |
| 2018-10-12 | 4,30 | 4,42 | 4,09 | 4,13 | 132.740 | 0 |
| 2018-10-11 | 4,64 | 4,72 | 4,28 | 4,28 | 115.585 | 0 |
| 2018-10-10 | 4,69 | 4,70 | 4,62 | 4,64 | 131.309 | 0 |
| 2018-10-09 | 4,68 | 4,70 | 4,62 | 4,69 | 148.233 | 0 |
| 2018-10-08 | 4,60 | 4,71 | 4,54 | 4,69 | 142.536 | 0 |
| 2018-10-07 | 4,56 | 4,81 | 4,46 | 4,69 | 153.001 | 0 |
| 2018-10-06 | 4,55 | 4,65 | 4,51 | 4,58 | 141.230 | 0 |
| 2018-10-05 | 4,29 | 4,63 | 4,25 | 4,56 | 120.571 | 0 |
| 2018-10-04 | 4,33 | 4,47 | 4,27 | 4,28 | 181.786 | 0 |
| 2018-10-03 | 4,41 | 4,98 | 4,27 | 4,36 | 134.635 | 0 |
| 2018-10-02 | 4,45 | 4,53 | 4,38 | 4,42 | 147.577 | 0 |
| 2018-10-01 | 4,62 | 4,62 | 4,34 | 4,48 | 164.060 | 0 |
| 2018-09-30 | 4,44 | 4,69 | 4,35 | 4,59 | 157.440 | 0 |
| 2018-09-29 | 4,36 | 4,69 | 4,32 | 4,45 | 139.286 | 0 |
| 2018-09-28 | 4,39 | 4,61 | 4,33 | 4,36 | 128.406 | 0 |
| 2018-09-27 | 4,34 | 4,55 | 4,28 | 4,37 | 126.494 | 0 |
| 2018-09-26 | 4,22 | 4,44 | 4,18 | 4,35 | 119.767 | 0 |
| 2018-09-25 | 4,19 | 4,34 | 4,07 | 4,19 | 140.734 | 0 |
| 2018-09-24 | 4,21 | 4,43 | 4,15 | 4,17 | 142.519 | 0 |
| 2018-09-23 | 4,16 | 4,37 | 4,13 | 4,21 | 160.591 | 0 |
| 2018-09-22 | 4,22 | 4,29 | 4,09 | 4,14 | 141.621 | 0 |
| 2018-09-21 | 4,10 | 4,32 | 4,06 | 4,19 | 224.431 | 0 |
| 2018-09-20 | 3,96 | 4,13 | 3,96 | 4,08 | 131.593 | 0 |
| 2018-09-19 | 3,96 | 4,02 | 3,81 | 3,97 | 149.469 | 0 |
| 2018-09-18 | 4,00 | 4,04 | 3,90 | 3,96 | 133.486 | 0 |
| 2018-09-17 | 4,24 | 4,35 | 3,93 | 4,03 | 149.465 | 0 |
| 2018-09-16 | 4,15 | 4,41 | 4,08 | 4,24 | 218.532 | 0 |
| 2018-09-15 | 4,10 | 4,19 | 4,01 | 4,15 | 185.239 | 0 |
| 2018-09-14 | 4,07 | 4,17 | 3,98 | 4,06 | 230.741 | 0 |
| 2018-09-13 | 3,95 | 4,13 | 3,91 | 4,06 | 225.428 | 0 |
| 2018-09-12 | 4,02 | 4,08 | 3,94 | 3,95 | 121.027 | 0 |
| 2018-09-11 | 4,02 | 4,09 | 3,91 | 4,05 | 136.580 | 0 |
| 2018-09-10 | 7,50 | 26,62 | 3,96 | 4,04 | 262.401 | 0 |
| 2018-09-09 | 4,06 | 6,22 | 3,87 | 4,10 | 246.264 | 0 |
| 2018-09-08 | 4,09 | 4,20 | 3,87 | 4,07 | 236.040 | 0 |
| 2018-09-07 | 4,09 | 4,26 | 3,87 | 4,14 | 293.533 | 0 |
| 2018-09-06 | 4,11 | 4,21 | 3,97 | 4,08 | 224.415 | 0 |
| 2018-09-05 | 4,53 | 4,72 | 4,14 | 4,22 | 488.049 | 0 |
| 2018-09-04 | 4,55 | 4,83 | 4,50 | 4,55 | 396.428 | 0 |
| 2018-09-03 | 4,59 | 4,72 | 4,42 | 4,54 | 330.008 | 0 |
| 2018-09-02 | 4,56 | 4,75 | 4,40 | 4,58 | 249.961 | 0 |
| 2018-09-01 | 4,57 | 4,80 | 4,40 | 4,56 | 336.607 | 0 |
| 2018-08-31 | 4,48 | 4,68 | 4,43 | 4,54 | 283.027 | 0 |
| 2018-08-30 | 4,52 | 4,55 | 4,41 | 4,49 | 264.721 | 0 |
| 2018-08-29 | 4,54 | 4,77 | 4,42 | 4,50 | 330.256 | 0 |
| 2018-08-28 | 4,57 | 4,71 | 4,42 | 4,57 | 435.797 | 0 |
| 2018-08-27 | 4,63 | 4,72 | 4,47 | 4,58 | 285.413 | 0 |
| 2018-08-26 | 4,48 | 4,72 | 4,29 | 4,63 | 276.376 | 0 |
| 2018-08-25 | 4,35 | 4,59 | 4,29 | 4,48 | 225.388 | 0 |
| 2018-08-24 | 4,32 | 4,50 | 4,21 | 4,37 | 348.707 | 0 |
| 2018-08-23 | 4,25 | 4,50 | 4,10 | 4,31 | 324.015 | 0 |
| 2018-08-22 | 4,05 | 4,47 | 4,01 | 4,21 | 386.561 | 0 |
| 2018-08-21 | 4,04 | 4,12 | 3,93 | 4,04 | 229.671 | 0 |
| 2018-08-20 | 4,09 | 4,25 | 3,94 | 4,04 | 226.521 | 0 |
| 2018-08-19 | 4,06 | 4,11 | 4,01 | 4,09 | 303.934 | 0 |
| 2018-08-18 | 3,84 | 4,14 | 3,82 | 4,06 | 209.477 | 0 |
| 2018-08-17 | 3,73 | 3,99 | 3,67 | 3,83 | 219.520 | 0 |
| 2018-08-16 | 3,54 | 3,80 | 3,52 | 3,68 | 211.613 | 0 |
| 2018-08-15 | 3,68 | 3,76 | 3,53 | 3,55 | 231.051 | 0 |
| 2018-08-14 | 3,70 | 3,72 | 3,44 | 3,67 | 193.002 | 0 |
| 2018-08-13 | 3,87 | 4,12 | 3,62 | 3,68 | 332.568 | 0 |
| 2018-08-12 | 3,73 | 4,09 | 3,66 | 3,86 | 215.052 | 0 |
| 2018-08-11 | 3,82 | 3,99 | 3,58 | 3,73 | 211.081 | 0 |
| 2018-08-10 | 4,03 | 4,09 | 3,77 | 3,82 | 263.770 | 0 |
| 2018-08-09 | 4,09 | 4,35 | 3,88 | 4,02 | 296.198 | 0 |
| 2018-08-08 | 4,42 | 4,48 | 3,98 | 4,09 | 339.045 | 0 |
| 2018-08-07 | 4,32 | 4,71 | 4,28 | 4,32 | 471.026 | 0 |
| 2018-08-06 | 4,11 | 5,19 | 3,96 | 4,33 | 352.519 | 0 |
| 2018-08-05 | 4,07 | 4,23 | 3,96 | 4,17 | 274.791 | 0 |
| 2018-08-04 | 3,96 | 4,20 | 3,95 | 4,05 | 312.809 | 0 |
| 2018-08-03 | 4,01 | 40,16 | 3,88 | 3,98 | 295.742 | 0 |
| 2018-08-02 | 4,11 | 4,12 | 3,99 | 4,04 | 348.356 | 0 |
| 2018-08-01 | 4,14 | 4,17 | 4,04 | 4,12 | 279.554 | 0 |
| 2018-07-31 | 4,25 | 4,26 | 4,01 | 4,14 | 408.888 | 0 |
| 2018-07-30 | 4,28 | 4,33 | 4,15 | 4,23 | 364.135 | 0 |
| 2018-07-29 | 4,26 | 4,32 | 4,22 | 4,29 | 282.743 | 0 |
| 2018-07-28 | 4,24 | 4,39 | 4,20 | 4,27 | 337.948 | 0 |
| 2018-07-27 | 4,21 | 4,36 | 4,11 | 4,24 | 403.565 | 0 |
| 2018-07-26 | 4,29 | 4,58 | 4,14 | 4,21 | 417.670 | 0 |
| 2018-07-25 | 4,45 | 4,55 | 4,21 | 4,37 | 236.869 | 0 |
| 2018-07-24 | 4,54 | 4,65 | 4,29 | 4,44 | 410.442 | 0 |
| 2018-07-23 | 4,61 | 4,76 | 4,49 | 4,56 | 322.987 | 0 |
| 2018-07-22 | 4,87 | 4,90 | 4,51 | 4,62 | 664.739 | 0 |
| 2018-07-21 | 5,00 | 5,06 | 4,61 | 4,87 | 526.441 | 0 |
| 2018-07-20 | 5,13 | 5,23 | 4,88 | 5,00 | 562.677 | 0 |
| 2018-07-19 | 5,08 | 5,41 | 4,93 | 5,13 | 648.215 | 0 |
| 2018-07-18 | 5,17 | 5,29 | 4,89 | 5,08 | 514.468 | 0 |
| 2018-07-17 | 4,85 | 5,28 | 4,73 | 5,20 | 671.101 | 0 |
| 2018-07-16 | 4,81 | 4,99 | 4,70 | 4,91 | 496.545 | 0 |
| 2018-07-15 | 5,07 | 5,14 | 4,80 | 4,84 | 387.232 | 0 |
| 2018-07-14 | 5,04 | 5,13 | 4,80 | 5,04 | 485.976 | 0 |
| 2018-07-13 | 5,07 | 5,17 | 4,76 | 5,02 | 486.496 | 0 |
| 2018-07-12 | 4,97 | 5,24 | 4,87 | 5,05 | 490.939 | 0 |
| 2018-07-11 | 5,06 | 5,31 | 4,96 | 5,03 | 420.949 | 0 |
| 2018-07-10 | 5,15 | 5,33 | 4,84 | 5,02 | 494.763 | 0 |
| 2018-07-09 | 5,17 | 5,34 | 5,02 | 5,16 | 463.193 | 0 |
| 2018-07-08 | 5,21 | 5,69 | 5,17 | 5,17 | 429.280 | 0 |
| 2018-07-07 | 4,97 | 5,51 | 4,91 | 5,26 | 369.071 | 0 |
| 2018-07-06 | 5,31 | 5,44 | 4,98 | 5,12 | 466.473 | 0 |
| 2018-07-05 | 5,32 | 5,44 | 5,19 | 5,32 | 420.159 | 0 |
| 2018-07-04 | 5,44 | 5,50 | 5,30 | 5,32 | 412.430 | 0 |
| 2018-07-03 | 5,41 | 5,59 | 5,27 | 5,45 | 462.355 | 0 |
| 2018-07-02 | 5,31 | 5,61 | 5,09 | 5,47 | 516.416 | 0 |
| 2018-07-01 | 5,37 | 5,39 | 5,21 | 5,32 | 410.287 | 0 |
| 2018-06-30 | 5,28 | 5,49 | 5,22 | 5,37 | 535.736 | 0 |
| 2018-06-29 | 5,24 | 5,33 | 5,13 | 5,27 | 368.732 | 0 |
| 2018-06-28 | 5,25 | 5,34 | 5,05 | 5,24 | 414.252 | 0 |
| 2018-06-27 | 5,25 | 5,37 | 5,17 | 5,24 | 440.979 | 0 |
| 2018-06-26 | 5,34 | 5,46 | 5,11 | 5,26 | 393.295 | 0 |
| 2018-06-25 | 5,05 | 5,45 | 5,04 | 5,34 | 375.276 | 0 |
| 2018-06-24 | 5,20 | 5,47 | 5,03 | 5,08 | 386.698 | 0 |
| 2018-06-23 | 5,23 | 5,30 | 5,07 | 5,17 | 333.181 | 0 |
| 2018-06-22 | 5,39 | 5,40 | 5,11 | 5,27 | 349.309 | 0 |
| 2018-06-21 | 5,39 | 5,42 | 5,31 | 5,39 | 404.630 | 0 |
| 2018-06-20 | 5,39 | 5,50 | 5,23 | 5,40 | 355.718 | 0 |
| 2018-06-19 | 5,32 | 5,75 | 5,23 | 5,37 | 428.077 | 0 |
| 2018-06-18 | 5,32 | 5,46 | 5,28 | 5,31 | 363.316 | 0 |
| 2018-06-17 | 5,32 | 5,40 | 5,29 | 5,34 | 370.895 | 0 |
| 2018-06-16 | 5,30 | 5,50 | 5,29 | 5,32 | 442.812 | 0 |
| 2018-06-15 | 5,44 | 5,55 | 5,29 | 5,30 | 363.977 | 0 |
| 2018-06-14 | 5,27 | 5,53 | 5,27 | 5,42 | 365.484 | 0 |
| 2018-06-13 | 5,49 | 5,50 | 5,21 | 5,35 | 390.803 | 0 |
| 2018-06-12 | 5,21 | 6,08 | 5,21 | 5,49 | 484.115 | 0 |
| 2018-06-11 | 5,26 | 5,44 | 5,14 | 5,26 | 359.375 | 0 |
| 2018-06-10 | 5,19 | 5,35 | 4,53 | 5,21 | 331.507 | 0 |
| 2018-06-09 | 5,50 | 5,50 | 4,95 | 5,20 | 478.112 | 0 |
| 2018-06-08 | 5,43 | 5,67 | 4,99 | 5,50 | 565.388 | 0 |
| 2018-06-07 | 5,44 | 5,60 | 5,35 | 5,42 | 408.112 | 0 |
| 2018-06-06 | 5,49 | 5,70 | 5,42 | 5,44 | 333.363 | 0 |
| 2018-06-05 | 5,23 | 5,60 | 5,23 | 5,49 | 420.532 | 0 |
| 2018-06-04 | 5,61 | 5,62 | 5,13 | 5,23 | 426.223 | 0 |
| 2018-06-03 | 5,64 | 5,86 | 5,49 | 5,61 | 487.390 | 0 |
| 2018-06-02 | 5,57 | 5,69 | 5,30 | 5,64 | 391.413 | 0 |
| 2018-06-01 | 5,76 | 5,79 | 5,53 | 5,57 | 314.488 | 0 |
| 2018-05-31 | 5,78 | 5,94 | 5,54 | 5,76 | 536.483 | 0 |
| 2018-05-30 | 5,89 | 6,02 | 5,68 | 5,75 | 430.431 | 0 |
| 2018-05-29 | 5,68 | 6,05 | 5,58 | 5,89 | 624.642 | 0 |
| 2018-05-28 | 5,69 | 5,99 | 5,56 | 5,67 | 424.489 | 0 |
| 2018-05-27 | 5,78 | 6,09 | 5,57 | 5,69 | 323.165 | 0 |
| 2018-05-26 | 5,77 | 6,09 | 5,72 | 5,78 | 394.628 | 0 |
| 2018-05-25 | 5,62 | 6,06 | 5,53 | 5,77 | 282.225 | 0 |
| 2018-05-24 | 6,06 | 6,14 | 5,25 | 5,74 | 483.061 | 0 |
| 2018-05-23 | 5,78 | 6,10 | 5,56 | 6,06 | 376.915 | 0 |
| 2018-05-22 | 6,11 | 6,11 | 5,76 | 5,78 | 370.558 | 0 |
| 2018-05-21 | 6,08 | 6,15 | 5,89 | 6,09 | 451.975 | 0 |
| 2018-05-20 | 6,08 | 6,15 | 6,03 | 6,08 | 456.573 | 0 |
| 2018-05-19 | 6,12 | 6,20 | 6,01 | 6,08 | 560.134 | 0 |
| 2018-05-18 | 6,07 | 6,16 | 6,01 | 6,12 | 418.234 | 0 |
| 2018-05-17 | 6,16 | 6,41 | 5,99 | 5,99 | 472.580 | 0 |
| 2018-05-16 | 6,28 | 6,29 | 6,04 | 6,16 | 497.305 | 0 |
| 2018-05-15 | 6,40 | 6,70 | 6,17 | 6,25 | 579.508 | 0 |
| 2018-05-14 | 6,17 | 6,63 | 6,16 | 6,41 | 569.878 | 0 |
| 2018-05-13 | 6,20 | 6,60 | 6,11 | 6,17 | 406.046 | 0 |
| 2018-05-12 | 6,22 | 6,36 | 6,11 | 6,20 | 331.084 | 0 |
| 2018-05-11 | 6,49 | 6,60 | 6,22 | 6,22 | 389.866 | 0 |
| 2018-05-10 | 6,87 | 7,04 | 6,42 | 6,49 | 583.889 | 0 |
| 2018-05-09 | 6,72 | 7,06 | 6,40 | 6,83 | 560.463 | 0 |
| 2018-05-08 | 6,54 | 6,80 | 6,50 | 6,72 | 510.722 | 0 |
| 2018-05-07 | 6,95 | 6,96 | 6,49 | 6,58 | 428.304 | 0 |
| 2018-05-06 | 7,01 | 7,14 | 6,76 | 6,95 | 435.398 | 0 |
| 2018-05-05 | 7,01 | 7,28 | 6,90 | 7,01 | 706.630 | 0 |
| 2018-05-04 | 7,24 | 7,28 | 6,99 | 7,01 | 890.474 | 0 |
| 2018-05-03 | 6,82 | 7,49 | 6,79 | 7,24 | 971.364 | 0 |
| 2018-05-02 | 6,63 | 7,33 | 6,51 | 6,83 | 1.706.740 | 0 |
| 2018-05-01 | 6,79 | 6,80 | 6,49 | 6,63 | 681.616 | 0 |
| 2018-04-30 | 6,86 | 7,22 | 6,59 | 6,79 | 844.622 | 0 |
| 2018-04-29 | 6,97 | 7,01 | 6,63 | 6,86 | 675.970 | 0 |
| 2018-04-28 | 6,90 | 7,25 | 6,77 | 6,99 | 1.144.010 | 0 |
| 2018-04-27 | 6,89 | 7,49 | 6,59 | 6,87 | 1.230.090 | 0 |
| 2018-04-26 | 6,91 | 7,15 | 6,55 | 6,89 | 525.496 | 0 |
| 2018-04-25 | 7,56 | 7,77 | 6,79 | 6,89 | 738.614 | 0 |
| 2018-04-24 | 6,75 | 7,74 | 6,75 | 7,59 | 1.279.260 | 0 |
| 2018-04-23 | 7,02 | 7,30 | 6,62 | 6,82 | 1.193.350 | 0 |
| 2018-04-22 | 6,90 | 7,39 | 6,64 | 7,02 | 1.219.150 | 0 |
| 2018-04-21 | 6,64 | 7,19 | 6,64 | 6,90 | 952.302 | 0 |
| 2018-04-20 | 6,17 | 7,08 | 6,12 | 6,64 | 1.161.080 | 0 |
| 2018-04-19 | 6,01 | 6,59 | 6,01 | 6,17 | 617.217 | 0 |
| 2018-04-18 | 5,99 | 6,27 | 5,91 | 6,10 | 235.343 | 0 |
| 2018-04-17 | 5,92 | 6,19 | 5,61 | 5,99 | 525.997 | 0 |
| 2018-04-16 | 6,13 | 6,27 | 5,92 | 5,92 | 412.971 | 0 |
| 2018-04-15 | 6,05 | 6,39 | 6,02 | 6,13 | 410.785 | 0 |
| 2018-04-14 | 6,01 | 6,25 | 5,91 | 6,05 | 485.652 | 0 |
| 2018-04-13 | 6,09 | 6,49 | 6,00 | 6,01 | 426.154 | 0 |
| 2018-04-12 | 5,30 | 6,39 | 5,30 | 6,08 | 477.141 | 0 |
| 2018-04-11 | 5,32 | 5,42 | 5,25 | 5,30 | 196.736 | 0 |
| 2018-04-10 | 5,39 | 5,50 | 5,30 | 5,32 | 200.126 | 10.638.360 |
| 2018-04-09 | 5,42 | 5,79 | 5,38 | 5,40 | 423.807 | 10.795.560 |
| 2018-04-08 | 5,41 | 5,51 | 5,30 | 5,42 | 199.350 | 10.833.300 |
| 2018-04-07 | 5,04 | 5,57 | 5,03 | 5,41 | 206.071 | 10.812.740 |
| 2018-04-06 | 5,40 | 5,54 | 5,03 | 5,04 | 182.761 | 10.071.660 |
| 2018-04-05 | 5,36 | 5,51 | 5,34 | 5,40 | 189.349 | 10.800.700 |
| 2018-04-04 | 5,67 | 5,81 | 5,35 | 5,36 | 312.538 | 10.717.240 |
| 2018-04-03 | 5,61 | 6,01 | 5,52 | 5,67 | 294.384 | 11.339.120 |
| 2018-04-02 | 5,39 | 5,97 | 5,39 | 5,66 | 437.491 | 11.321.080 |
| 2018-04-01 | 5,60 | 5,70 | 5,18 | 5,39 | 266.176 | 10.780.340 |
| 2018-03-31 | 5,44 | 5,88 | 5,29 | 5,60 | 311.348 | 11.193.620 |
| 2018-03-30 | 5,32 | 5,98 | 5,18 | 5,44 | 380.262 | 10.877.780 |
| 2018-03-29 | 5,77 | 5,90 | 5,36 | 5,36 | 527.120 | 10.724.000 |
| 2018-03-28 | 5,84 | 6,13 | 5,65 | 5,77 | 289.086 | 11.531.340 |
| 2018-03-27 | 5,90 | 6,20 | 5,79 | 5,84 | 400.891 | 11.675.700 |
| 2018-03-26 | 6,25 | 6,42 | 5,83 | 5,90 | 405.654 | 11.801.880 |
| 2018-03-25 | 6,34 | 6,47 | 6,11 | 6,25 | 257.992 | 12.498.840 |
| 2018-03-23 | 6,01 | 6,53 | 6,00 | 6,33 | 276.387 | 12.661.160 |
| 2018-03-22 | 6,51 | 6,83 | 6,01 | 6,01 | 239.994 | 12.019.100 |
| 2018-03-21 | 6,33 | 7,52 | 6,31 | 6,51 | 919.696 | 13.025.020 |
| 2018-03-20 | 5,93 | 6,62 | 5,91 | 6,33 | 511.145 | 12.651.920 |
| 2018-03-19 | 5,49 | 6,42 | 5,49 | 5,92 | 752.793 | 11.841.960 |
| 2018-03-18 | 5,56 | 5,89 | 5,37 | 5,51 | 379.398 | 11.010.420 |
| 2018-03-17 | 5,61 | 6,10 | 5,53 | 5,56 | 216.513 | 11.117.540 |
| 2018-03-16 | 5,96 | 6,11 | 5,61 | 5,61 | 280.178 | 11.222.440 |
| 2018-03-15 | 5,83 | 6,28 | 5,48 | 5,96 | 396.297 | 11.928.100 |
| 2018-03-14 | 6,21 | 6,37 | 5,83 | 5,84 | 323.357 | 11.672.260 |
| 2018-03-13 | 6,33 | 6,49 | 6,18 | 6,21 | 199.581 | 12.427.040 |
| 2018-03-12 | 6,43 | 6,93 | 6,32 | 6,34 | 430.470 | 12.670.140 |
| 2018-03-11 | 6,14 | 6,54 | 6,09 | 6,32 | 284.994 | 12.640.780 |
| 2018-03-10 | 6,50 | 6,87 | 6,13 | 6,15 | 185.511 | 12.292.000 |
| 2018-03-09 | 6,33 | 6,52 | 5,92 | 6,50 | 1.378.930 | 13.001.800 |
| 2018-03-08 | 6,78 | 6,99 | 6,30 | 6,47 | 401.012 | 12.942.020 |
| 2018-03-07 | 7,37 | 7,56 | 6,64 | 6,86 | 556.115 | 13.715.280 |
| 2018-03-06 | 7,22 | 7,87 | 7,21 | 7,37 | 1.437.400 | 14.736.760 |
| 2018-03-05 | 7,09 | 7,70 | 6,96 | 7,23 | 599.988 | 14.454.460 |
| 2018-03-04 | 6,46 | 8,96 | 6,41 | 7,09 | 3.729.640 | 14.176.940 |
| 2018-03-03 | 6,48 | 6,99 | 6,32 | 6,46 | 356.996 | 12.917.240 |
| 2018-03-02 | 6,70 | 6,93 | 6,37 | 6,37 | 344.437 | 12.745.840 |
| 2018-03-01 | 6,79 | 7,13 | 6,37 | 6,71 | 439.445 | 13.419.660 |
| 2018-02-28 | 7,13 | 7,33 | 6,78 | 6,78 | 475.110 | 13.567.200 |
| 2018-02-27 | 6,37 | 7,72 | 6,37 | 7,01 | 1.349.950 | 14.027.160 |
| 2018-02-26 | 6,19 | 7,20 | 6,19 | 6,36 | 1.315.750 | 12.729.780 |
| 2018-02-25 | 6,21 | 6,70 | 6,09 | 6,19 | 461.855 | 12.385.920 |
| 2018-02-24 | 7,18 | 7,21 | 6,21 | 6,21 | 1.303.530 | 12.422.280 |
| 2018-02-23 | 6,25 | 9,05 | 6,11 | 7,15 | 2.947.970 | 14.307.280 |
| 2018-02-22 | 6,25 | 6,52 | 6,06 | 6,25 | 598.153 | 12.497.800 |
| 2018-02-21 | 6,30 | 6,69 | 6,17 | 6,25 | 765.590 | 12.507.200 |
| 2018-02-20 | 6,54 | 6,94 | 6,32 | 6,32 | 387.575 | 12.630.780 |
| 2018-02-19 | 6,62 | 7,07 | 6,54 | 6,54 | 665.572 | 13.086.500 |
| 2018-02-18 | 6,75 | 6,98 | 6,44 | 6,63 | 535.024 | 13.256.340 |
| 2018-02-17 | 6,82 | 7,11 | 6,67 | 6,75 | 450.797 | 13.490.880 |
| 2018-02-16 | 7,20 | 7,51 | 6,82 | 6,82 | 639.246 | 13.635.640 |
| 2018-02-15 | 7,39 | 7,59 | 7,15 | 7,21 | 633.694 | 14.418.500 |
| 2018-02-14 | 7,02 | 7,47 | 6,88 | 7,39 | 1.265.030 | 14.786.680 |
| 2018-02-13 | 7,03 | 7,18 | 6,64 | 7,03 | 677.484 | 14.051.080 |
| 2018-02-12 | 7,03 | 7,38 | 6,85 | 7,02 | 624.070 | 14.043.980 |
| 2018-02-11 | 6,71 | 7,45 | 6,62 | 7,02 | 706.453 | 14.036.420 |
| 2018-02-10 | 6,90 | 7,21 | 6,52 | 6,71 | 443.663 | 13.426.860 |
| 2018-02-09 | 6,58 | 7,11 | 6,32 | 6,95 | 422.533 | 13.909.640 |
| 2018-02-08 | 6,38 | 7,15 | 6,34 | 6,57 | 783.834 | 13.144.420 |
| 2018-02-07 | 6,90 | 7,53 | 6,39 | 6,39 | 466.969 | 12.773.860 |
| 2018-02-06 | 6,92 | 7,40 | 6,07 | 6,93 | 734.147 | 13.855.860 |
| 2018-02-05 | 8,40 | 8,93 | 6,81 | 6,81 | 748.843 | 13.622.220 |
| 2018-02-04 | 8,69 | 10,11 | 8,44 | 8,44 | 2.005.290 | 16.887.800 |
| 2018-02-03 | 7,20 | 8,49 | 7,15 | 8,49 | 741.082 | 16.971.780 |
| 2018-02-02 | 7,20 | 7,99 | 6,65 | 7,19 | 831.587 | 14.375.020 |
| 2018-02-01 | 7,43 | 7,91 | 6,97 | 7,20 | 542.395 | 14.403.040 |
| 2018-01-31 | 7,66 | 8,12 | 7,39 | 7,43 | 206.062 | 14.867.560 |
| 2018-01-30 | 7,70 | 8,79 | 7,64 | 7,66 | 327.963 | 15.313.660 |
| 2018-01-29 | 9,10 | 9,17 | 8,53 | 8,78 | 307.852 | 17.556.860 |
| 2018-01-28 | 8,31 | 9,25 | 8,14 | 9,10 | 492.029 | 18.204.140 |
| 2018-01-27 | 8,18 | 8,37 | 8,18 | 8,30 | 511.106 | 16.601.400 |
| 2018-01-26 | 8,62 | 8,80 | 8,09 | 8,19 | 266.106 | 16.370.800 |
| 2018-01-25 | 9,22 | 9,22 | 8,56 | 8,63 | 567.214 | 17.256.580 |
| 2018-01-24 | 8,22 | 9,54 | 8,16 | 9,20 | 1.118.950 | 18.395.600 |
| Market | Last Price | Last Volume | Last Volume Total | Volume 24H | Volume 24H Total |
|---|