NMR
$2,80 USD (-1,68%)
0,00073789 BTC
| Market Cap | $3 775 036 USD / 137 BTC |
| Volume (24h) | $9 095 USD / 0 BTC |
| Circulating Supply | 2 349 328 NMR |
| Max Supply | 11 000 000 NMR |
| Date | Open | High | Low | Close | Volume | Market Cap |
|---|---|---|---|---|---|---|
| 2018-12-27 | 2,89 | 2,91 | 2,73 | 2,80 | 9.095 | 3.775.036 |
| 2018-12-26 | 2,88 | 3,00 | 2,73 | 2,88 | 3.424 | 3.892.715 |
| 2018-12-25 | 3,12 | 3,19 | 2,76 | 2,88 | 3.087 | 3.888.358 |
| 2018-12-24 | 3,06 | 3,48 | 3,01 | 3,21 | 37.213 | 4.325.617 |
| 2018-12-23 | 2,85 | 3,10 | 2,85 | 3,10 | 17.615 | 4.187.082 |
| 2018-12-22 | 3,08 | 3,09 | 2,84 | 2,84 | 14.342 | 3.829.789 |
| 2018-12-21 | 3,43 | 3,44 | 2,84 | 3,08 | 48.923 | 4.158.736 |
| 2018-12-20 | 3,64 | 3,90 | 3,20 | 3,46 | 68.981 | 4.667.833 |
| 2018-12-19 | 3,11 | 3,75 | 3,10 | 3,65 | 51.581 | 4.918.379 |
| 2018-12-18 | 3,20 | 3,24 | 2,90 | 3,11 | 20.429 | 4.190.383 |
| 2018-12-17 | 2,71 | 3,36 | 2,66 | 3,20 | 22.124 | 4.321.843 |
| 2018-12-16 | 2,61 | 2,82 | 2,55 | 2,70 | 5.942 | 3.647.967 |
| 2018-12-15 | 2,80 | 2,90 | 2,60 | 2,61 | 6.107 | 3.524.246 |
| 2018-12-14 | 3,02 | 3,02 | 2,61 | 2,89 | 50.368 | 3.902.829 |
| 2018-12-13 | 2,76 | 3,14 | 2,65 | 3,02 | 38.066 | 4.075.807 |
| 2018-12-12 | 2,75 | 2,87 | 2,67 | 2,76 | 3.721 | 3.728.212 |
| 2018-12-11 | 2,75 | 2,88 | 2,68 | 2,75 | 4.256 | 3.712.435 |
| 2018-12-10 | 2,77 | 2,89 | 2,69 | 2,75 | 5.683 | 3.714.919 |
| 2018-12-09 | 2,74 | 2,86 | 2,68 | 2,77 | 5.884 | 3.741.704 |
| 2018-12-08 | 2,68 | 2,79 | 2,58 | 2,73 | 8.547 | 3.686.807 |
| 2018-12-07 | 2,46 | 2,88 | 2,36 | 2,69 | 93.298 | 3.623.297 |
| 2018-12-06 | 2,97 | 3,00 | 2,46 | 2,46 | 19.613 | 3.323.877 |
| 2018-12-05 | 3,30 | 3,30 | 2,90 | 2,91 | 15.777 | 3.928.598 |
| 2018-12-04 | 2,90 | 3,65 | 2,89 | 3,41 | 210.744 | 4.599.927 |
| 2018-12-03 | 2,81 | 3,00 | 2,42 | 2,89 | 40.158 | 3.895.737 |
| 2018-12-02 | 2,66 | 2,84 | 2,52 | 2,81 | 21.478 | 3.792.228 |
| 2018-12-01 | 2,46 | 2,93 | 2,39 | 2,66 | 66.537 | 3.595.937 |
| 2018-11-30 | 3,02 | 3,02 | 2,37 | 2,46 | 43.163 | 3.317.249 |
| 2018-11-29 | 2,24 | 3,16 | 2,02 | 2,96 | 267.589 | 3.997.144 |
| 2018-11-28 | 2,09 | 2,25 | 1,99 | 2,24 | 86.181 | 3.020.775 |
| 2018-11-27 | 2,03 | 2,12 | 1,97 | 2,09 | 8.515 | 2.818.842 |
| 2018-11-26 | 2,14 | 2,23 | 1,94 | 2,03 | 16.701 | 2.736.881 |
| 2018-11-25 | 2,24 | 2,28 | 1,93 | 2,14 | 34.348 | 2.890.836 |
| 2018-11-24 | 2,60 | 2,64 | 2,18 | 2,24 | 7.274 | 3.025.706 |
| 2018-11-23 | 2,52 | 2,76 | 2,44 | 2,59 | 39.372 | 3.496.995 |
| 2018-11-22 | 2,60 | 2,68 | 2,53 | 2,54 | 6.142 | 3.423.060 |
| 2018-11-21 | 2,67 | 2,76 | 2,47 | 2,60 | 23.615 | 3.510.659 |
| 2018-11-20 | 2,62 | 2,86 | 2,31 | 2,64 | 27.460 | 3.566.223 |
| 2018-11-19 | 3,16 | 3,16 | 2,57 | 2,63 | 19.276 | 3.547.840 |
| 2018-11-15 | 3,46 | 3,56 | 2,98 | 3,18 | 72.136 | 4.295.014 |
| 2018-11-13 | 3,74 | 4,23 | 3,74 | 3,85 | 73.508 | 5.190.984 |
| 2018-11-12 | 3,90 | 4,01 | 3,73 | 3,76 | 33.353 | 5.074.263 |
| 2018-11-11 | 4,28 | 4,60 | 3,84 | 3,90 | 29.538 | 5.262.643 |
| 2018-11-10 | 4,16 | 4,29 | 3,97 | 4,28 | 52.770 | 5.774.434 |
| 2018-11-09 | 4,72 | 4,86 | 3,87 | 4,13 | 199.700 | 5.572.803 |
| 2018-11-08 | 4,80 | 4,96 | 4,68 | 4,72 | 40.263 | 6.370.740 |
| 2018-11-07 | 4,75 | 4,90 | 4,56 | 4,80 | 19.632 | 6.470.551 |
| 2018-11-06 | 4,63 | 4,89 | 4,19 | 4,75 | 68.775 | 6.411.186 |
| 2018-11-05 | 4,69 | 4,88 | 4,60 | 4,61 | 34.971 | 6.218.782 |
| 2018-11-04 | 4,75 | 4,82 | 4,61 | 4,69 | 10.519 | 6.330.543 |
| 2018-11-03 | 4,86 | 4,86 | 4,69 | 4,75 | 7.184 | 6.402.702 |
| 2018-11-02 | 5,05 | 5,17 | 4,78 | 4,86 | 55.133 | 6.551.339 |
| 2018-11-01 | 5,02 | 5,18 | 4,75 | 5,05 | 23.776 | 6.820.327 |
| 2018-10-31 | 4,88 | 5,20 | 4,78 | 5,02 | 27.952 | 6.776.849 |
| 2018-10-30 | 4,54 | 4,99 | 4,51 | 4,88 | 19.497 | 6.582.369 |
| 2018-10-29 | 4,91 | 4,94 | 4,52 | 4,55 | 43.713 | 6.140.627 |
| 2018-10-28 | 5,02 | 5,13 | 4,83 | 4,94 | 9.736 | 6.664.681 |
| 2018-10-27 | 5,23 | 5,40 | 4,89 | 5,02 | 41.931 | 6.778.299 |
| 2018-10-26 | 4,67 | 5,40 | 4,64 | 5,19 | 167.137 | 7.005.974 |
| 2018-10-25 | 4,46 | 6,09 | 4,32 | 4,75 | 552.445 | 6.403.194 |
| 2018-10-24 | 4,66 | 4,71 | 4,37 | 4,46 | 98.626 | 6.021.538 |
| 2018-10-23 | 4,94 | 4,94 | 4,49 | 4,64 | 156.699 | 6.266.525 |
| 2018-10-22 | 4,67 | 5,02 | 4,24 | 5,02 | 265.577 | 6.768.663 |
| 2018-10-21 | 4,70 | 4,89 | 4,41 | 4,67 | 102.986 | 6.301.498 |
| 2018-10-20 | 4,66 | 5,70 | 4,31 | 4,69 | 357.055 | 6.327.171 |
| 2018-10-19 | 5,41 | 5,57 | 4,10 | 4,66 | 692.361 | 6.291.373 |
| 2018-10-18 | 3,54 | 5,58 | 3,45 | 5,56 | 464.617 | 7.508.790 |
| 2018-10-17 | 3,65 | 3,67 | 3,51 | 3,52 | 22.907 | 4.753.187 |
| 2018-10-16 | 3,76 | 3,84 | 3,56 | 3,64 | 28.498 | 4.914.897 |
| 2018-10-15 | 3,77 | 4,19 | 3,75 | 3,79 | 49.845 | 5.117.611 |
| 2018-10-14 | 3,73 | 3,84 | 3,73 | 3,77 | 24.526 | 5.082.243 |
| 2018-10-13 | 3,85 | 3,88 | 3,73 | 3,73 | 49.533 | 5.031.074 |
| 2018-10-12 | 4,06 | 4,29 | 3,84 | 3,85 | 46.787 | 5.196.782 |
| 2018-10-11 | 4,80 | 4,80 | 4,04 | 4,06 | 37.855 | 5.474.551 |
| 2018-10-10 | 4,67 | 4,87 | 4,26 | 4,82 | 144.551 | 6.497.698 |
| 2018-10-09 | 5,38 | 5,39 | 4,58 | 4,66 | 120.455 | 6.292.658 |
| 2018-10-08 | 5,86 | 6,20 | 5,07 | 5,35 | 380.144 | 7.213.417 |
| 2018-10-07 | 4,45 | 6,11 | 4,28 | 5,92 | 1.113.292 | 7.991.457 |
| 2018-10-06 | 4,32 | 5,08 | 4,00 | 4,43 | 333.060 | 5.980.109 |
| 2018-10-05 | 4,10 | 4,32 | 3,60 | 4,32 | 290.444 | 5.831.598 |
| 2018-10-04 | 3,35 | 4,33 | 3,26 | 4,10 | 323.073 | 5.530.173 |
| 2018-10-03 | 3,18 | 3,44 | 3,06 | 3,35 | 57.958 | 4.523.273 |
| 2018-10-02 | 3,28 | 3,37 | 3,17 | 3,17 | 29.361 | 4.278.107 |
| 2018-10-01 | 3,30 | 3,38 | 3,04 | 3,29 | 51.029 | 4.432.822 |
| 2018-09-30 | 3,10 | 3,35 | 3,06 | 3,30 | 21.466 | 4.449.742 |
| 2018-09-29 | 3,28 | 3,28 | 3,04 | 3,10 | 15.357 | 4.187.132 |
| 2018-09-28 | 3,37 | 3,44 | 3,16 | 3,27 | 26.265 | 4.411.304 |
| 2018-09-27 | 3,33 | 3,38 | 3,19 | 3,37 | 26.775 | 4.542.986 |
| 2018-09-26 | 3,27 | 3,44 | 3,16 | 3,32 | 32.028 | 4.483.296 |
| 2018-09-25 | 3,39 | 3,39 | 3,13 | 3,28 | 27.298 | 4.421.254 |
| 2018-09-24 | 3,38 | 3,73 | 3,32 | 3,37 | 60.538 | 4.544.153 |
| 2018-09-23 | 3,25 | 3,45 | 3,22 | 3,38 | 14.280 | 4.556.853 |
| 2018-09-22 | 3,36 | 3,41 | 3,20 | 3,21 | 35.883 | 4.334.563 |
| 2018-09-21 | 3,21 | 3,35 | 3,14 | 3,35 | 53.011 | 4.520.111 |
| 2018-09-20 | 3,17 | 3,38 | 3,17 | 3,20 | 22.656 | 4.316.534 |
| 2018-09-19 | 3,10 | 3,27 | 3,03 | 3,17 | 18.619 | 4.274.063 |
| 2018-09-18 | 3,08 | 3,25 | 2,99 | 3,09 | 7.691 | 4.176.111 |
| 2018-09-17 | 3,22 | 3,62 | 3,03 | 3,08 | 66.850 | 4.158.463 |
| 2018-09-16 | 3,30 | 3,32 | 3,20 | 3,22 | 16.473 | 4.350.846 |
| 2018-09-15 | 3,39 | 3,41 | 3,27 | 3,29 | 30.560 | 4.438.311 |
| 2018-09-14 | 3,63 | 3,67 | 3,27 | 3,39 | 37.154 | 4.573.793 |
| 2018-09-13 | 3,37 | 3,69 | 3,37 | 3,62 | 20.867 | 4.891.052 |
| 2018-09-12 | 3,44 | 3,57 | 3,30 | 3,38 | 53.910 | 4.557.677 |
| 2018-09-11 | 3,49 | 3,61 | 3,37 | 3,44 | 15.330 | 4.643.832 |
| 2018-09-10 | 3,57 | 3,76 | 3,26 | 3,49 | 18.194 | 4.707.235 |
| 2018-09-09 | 3,46 | 3,82 | 3,33 | 3,58 | 6.703 | 4.827.150 |
| 2018-09-08 | 3,75 | 3,93 | 3,36 | 3,46 | 17.195 | 4.667.781 |
| 2018-09-07 | 3,89 | 3,99 | 3,52 | 3,75 | 30.546 | 5.055.948 |
| 2018-09-06 | 3,92 | 4,02 | 3,68 | 3,89 | 40.350 | 5.242.573 |
| 2018-09-05 | 4,78 | 4,80 | 3,92 | 3,92 | 100.630 | 5.284.991 |
| 2018-09-04 | 4,90 | 4,92 | 4,72 | 4,78 | 53.967 | 6.453.300 |
| 2018-09-03 | 4,94 | 4,97 | 4,68 | 4,90 | 39.307 | 6.610.686 |
| 2018-09-02 | 4,93 | 5,05 | 4,70 | 4,94 | 32.311 | 6.664.847 |
| 2018-09-01 | 4,79 | 5,08 | 4,61 | 4,93 | 72.874 | 6.650.323 |
| 2018-08-31 | 4,80 | 4,82 | 4,51 | 4,79 | 76.615 | 6.467.580 |
| 2018-08-30 | 4,80 | 4,98 | 4,55 | 4,80 | 88.405 | 6.477.545 |
| 2018-08-29 | 5,11 | 5,15 | 4,61 | 4,80 | 119.234 | 6.474.366 |
| 2018-08-28 | 5,37 | 5,37 | 4,92 | 5,10 | 250.759 | 6.887.353 |
| 2018-08-27 | 5,71 | 5,79 | 4,14 | 5,38 | 907.990 | 7.260.671 |
| 2018-08-26 | 5,85 | 5,92 | 5,52 | 5,55 | 7.512 | 7.485.194 |
| 2018-08-25 | 5,88 | 5,98 | 5,66 | 5,86 | 13.158 | 7.905.750 |
| 2018-08-24 | 5,94 | 5,95 | 5,54 | 5,88 | 27.315 | 7.934.732 |
| 2018-08-23 | 5,73 | 5,97 | 5,62 | 5,94 | 69.411 | 8.012.754 |
| 2018-08-22 | 6,00 | 6,45 | 5,65 | 5,73 | 9.077 | 7.732.933 |
| 2018-08-21 | 6,09 | 6,17 | 5,83 | 6,01 | 4.464 | 8.110.545 |
| 2018-08-20 | 6,49 | 6,53 | 6,08 | 6,11 | 5.802 | 8.238.701 |
| 2018-08-19 | 6,19 | 6,51 | 6,14 | 6,49 | 9.197 | 8.760.062 |
| 2018-08-18 | 7,09 | 7,09 | 6,18 | 6,19 | 16.008 | 8.352.272 |
| 2018-08-17 | 6,63 | 7,08 | 6,09 | 7,08 | 31.066 | 9.558.938 |
| 2018-08-16 | 6,18 | 6,64 | 6,08 | 6,63 | 55.164 | 8.952.001 |
| 2018-08-15 | 6,37 | 7,16 | 6,18 | 6,19 | 40.725 | 8.347.567 |
| 2018-08-14 | 7,13 | 7,13 | 6,02 | 6,38 | 71.174 | 8.608.273 |
| 2018-08-13 | 7,59 | 7,83 | 6,94 | 7,14 | 111.708 | 9.629.358 |
| 2018-08-12 | 7,34 | 7,75 | 7,27 | 7,67 | 5.640 | 10.352.623 |
| 2018-08-11 | 7,39 | 7,56 | 6,97 | 7,38 | 21.010 | 9.952.399 |
| 2018-08-10 | 7,96 | 7,96 | 7,18 | 7,39 | 16.331 | 9.973.177 |
| 2018-08-09 | 7,33 | 8,38 | 7,27 | 7,96 | 52.003 | 10.743.708 |
| 2018-08-08 | 9,12 | 9,22 | 7,21 | 7,33 | 67.770 | 9.884.995 |
| 2018-08-07 | 9,19 | 9,61 | 8,47 | 9,12 | 129.366 | 12.305.738 |
| 2018-08-06 | 8,61 | 10,14 | 8,31 | 9,20 | 257.901 | 12.411.320 |
| 2018-08-05 | 7,62 | 8,80 | 7,51 | 8,61 | 64.625 | 11.614.422 |
| 2018-08-04 | 7,83 | 7,92 | 7,21 | 7,62 | 40.358 | 10.284.059 |
| 2018-08-03 | 7,86 | 7,98 | 7,47 | 7,82 | 96.318 | 10.558.419 |
| 2018-08-02 | 8,49 | 8,67 | 7,66 | 7,86 | 134.500 | 10.601.404 |
| 2018-08-01 | 9,37 | 9,78 | 8,30 | 8,48 | 152.866 | 11.446.344 |
| 2018-07-31 | 9,33 | 12,11 | 8,84 | 9,45 | 1.201.431 | 12.752.842 |
| 2018-07-30 | 9,11 | 9,43 | 8,75 | 9,33 | 101.547 | 12.589.359 |
| 2018-07-29 | 8,64 | 9,30 | 8,64 | 9,10 | 34.309 | 12.284.405 |
| 2018-07-28 | 8,64 | 8,80 | 8,47 | 8,63 | 17.045 | 11.645.727 |
| 2018-07-27 | 8,12 | 8,75 | 8,05 | 8,63 | 33.015 | 11.647.509 |
| 2018-07-26 | 8,97 | 9,08 | 8,06 | 8,12 | 25.500 | 10.959.284 |
| 2018-07-25 | 9,11 | 9,14 | 8,50 | 8,98 | 51.133 | 12.112.595 |
| 2018-07-24 | 8,27 | 9,24 | 8,12 | 9,22 | 37.223 | 12.436.636 |
| 2018-07-23 | 8,39 | 8,81 | 8,01 | 8,18 | 28.520 | 11.040.095 |
| 2018-07-22 | 7,96 | 8,42 | 7,65 | 8,40 | 30.311 | 11.329.391 |
| 2018-07-21 | 8,32 | 8,32 | 7,96 | 7,96 | 15.120 | 10.744.794 |
| 2018-07-20 | 7,99 | 8,91 | 7,91 | 8,32 | 61.369 | 11.224.035 |
| 2018-07-19 | 8,46 | 8,70 | 7,95 | 7,99 | 54.373 | 10.779.189 |
| 2018-07-18 | 9,13 | 9,30 | 8,35 | 8,46 | 80.718 | 11.420.093 |
| 2018-07-17 | 7,28 | 9,09 | 7,19 | 9,09 | 275.624 | 12.260.792 |
| 2018-07-16 | 7,26 | 7,65 | 6,95 | 7,28 | 128.407 | 9.824.701 |
| 2018-07-15 | 7,10 | 7,31 | 7,03 | 7,25 | 8.392 | 9.783.749 |
| 2018-07-14 | 6,94 | 7,22 | 6,83 | 7,10 | 23.847 | 9.583.144 |
| 2018-07-13 | 6,53 | 7,19 | 6,37 | 6,89 | 146.711 | 9.301.256 |
| 2018-07-12 | 5,41 | 7,24 | 5,38 | 6,55 | 413.480 | 8.832.891 |
| 2018-07-11 | 5,63 | 5,72 | 5,15 | 5,41 | 115.495 | 7.304.332 |
| 2018-07-10 | 6,22 | 6,23 | 5,46 | 5,63 | 153.081 | 7.595.638 |
| 2018-07-09 | 6,59 | 6,65 | 6,22 | 6,23 | 19.305 | 8.401.565 |
| 2018-07-08 | 6,85 | 6,93 | 6,47 | 6,59 | 39.818 | 8.891.371 |
| 2018-07-07 | 6,70 | 6,96 | 6,59 | 6,86 | 24.219 | 9.261.505 |
| 2018-07-06 | 6,83 | 7,06 | 6,58 | 6,71 | 41.190 | 9.049.971 |
| 2018-07-05 | 6,92 | 7,06 | 6,70 | 6,83 | 58.709 | 9.210.878 |
| 2018-07-04 | 6,80 | 7,30 | 6,74 | 6,90 | 34.532 | 9.309.487 |
| 2018-07-03 | 6,85 | 7,35 | 6,71 | 6,80 | 140.240 | 9.177.685 |
| 2018-07-02 | 6,74 | 7,20 | 6,65 | 6,83 | 71.682 | 9.222.388 |
| 2018-07-01 | 7,16 | 7,26 | 6,64 | 6,73 | 110.408 | 9.079.966 |
| 2018-06-30 | 6,76 | 7,28 | 6,76 | 7,17 | 127.206 | 9.678.758 |
| 2018-06-29 | 6,61 | 6,99 | 6,40 | 6,74 | 8.908 | 9.088.859 |
| 2018-06-28 | 6,91 | 7,16 | 6,49 | 6,61 | 61.135 | 8.916.549 |
| 2018-06-27 | 6,81 | 7,27 | 6,61 | 6,89 | 132.769 | 9.292.702 |
| 2018-06-26 | 6,99 | 7,03 | 6,81 | 6,82 | 17.150 | 9.198.883 |
| 2018-06-25 | 6,90 | 7,22 | 6,81 | 6,99 | 16.160 | 9.435.083 |
| 2018-06-24 | 7,03 | 7,32 | 6,46 | 6,92 | 24.658 | 9.334.612 |
| 2018-06-23 | 6,86 | 7,20 | 6,81 | 7,03 | 10.058 | 9.490.135 |
| 2018-06-22 | 7,75 | 7,93 | 6,73 | 6,86 | 32.691 | 9.258.847 |
| 2018-06-21 | 8,05 | 8,57 | 7,74 | 7,76 | 47.054 | 10.470.517 |
| 2018-06-20 | 8,32 | 8,40 | 7,76 | 8,05 | 30.470 | 10.858.381 |
| 2018-06-19 | 7,95 | 8,58 | 7,91 | 8,31 | 13.073 | 11.214.280 |
| 2018-06-18 | 7,66 | 8,04 | 7,59 | 7,95 | 11.418 | 10.728.414 |
| 2018-06-17 | 8,11 | 8,16 | 7,66 | 7,68 | 16.808 | 10.367.158 |
| 2018-06-16 | 7,87 | 8,19 | 7,78 | 8,09 | 11.665 | 10.912.125 |
| 2018-06-15 | 8,57 | 8,58 | 7,78 | 7,90 | 20.398 | 10.656.036 |
| 2018-06-14 | 7,60 | 8,61 | 7,35 | 8,59 | 48.281 | 11.587.328 |
| 2018-06-13 | 7,77 | 7,85 | 6,95 | 7,50 | 99.215 | 10.117.181 |
| 2018-06-12 | 8,12 | 8,60 | 7,72 | 7,75 | 59.340 | 10.454.986 |
| 2018-06-11 | 8,14 | 8,88 | 8,05 | 8,20 | 56.539 | 11.064.356 |
| 2018-06-10 | 9,62 | 9,62 | 8,00 | 8,13 | 74.995 | 10.973.964 |
| 2018-06-09 | 9,80 | 9,99 | 9,64 | 9,64 | 31.226 | 13.007.780 |
| 2018-06-08 | 9,62 | 10,02 | 9,56 | 9,80 | 56.282 | 13.226.627 |
| 2018-06-07 | 10,18 | 10,24 | 9,53 | 9,62 | 37.647 | 12.976.286 |
| 2018-06-06 | 9,20 | 10,24 | 9,03 | 10,24 | 43.319 | 13.821.843 |
| 2018-06-05 | 9,41 | 9,49 | 9,15 | 9,21 | 22.434 | 12.421.874 |
| 2018-06-04 | 10,14 | 10,17 | 9,41 | 9,41 | 51.303 | 12.691.119 |
| 2018-06-03 | 9,91 | 10,19 | 9,78 | 10,14 | 65.018 | 13.676.250 |
| 2018-06-02 | 9,91 | 10,33 | 9,82 | 9,91 | 37.647 | 13.375.229 |
| 2018-06-01 | 9,79 | 10,16 | 9,63 | 9,89 | 50.516 | 13.342.521 |
| 2018-05-31 | 9,22 | 10,01 | 9,12 | 9,78 | 94.930 | 13.199.587 |
| 2018-05-30 | 9,57 | 9,82 | 8,90 | 9,22 | 152.173 | 12.440.225 |
| 2018-05-29 | 8,77 | 10,17 | 8,77 | 9,56 | 166.472 | 12.900.508 |
| 2018-05-28 | 10,19 | 10,47 | 8,77 | 8,78 | 184.605 | 11.843.363 |
| 2018-05-27 | 9,92 | 10,57 | 9,60 | 10,19 | 146.668 | 13.751.138 |
| 2018-05-26 | 10,07 | 10,51 | 9,77 | 9,91 | 33.810 | 13.375.715 |
| 2018-05-25 | 9,94 | 10,29 | 9,21 | 10,08 | 169.973 | 13.600.283 |
| 2018-05-24 | 9,50 | 10,71 | 9,13 | 9,85 | 391.160 | 13.292.070 |
| 2018-05-23 | 10,57 | 10,71 | 8,96 | 9,52 | 395.352 | 12.852.027 |
| 2018-05-22 | 12,03 | 12,16 | 10,64 | 10,75 | 179.996 | 14.509.191 |
| 2018-05-21 | 12,61 | 12,66 | 12,01 | 12,03 | 69.023 | 16.231.878 |
| 2018-05-20 | 12,25 | 12,77 | 12,06 | 12,59 | 82.280 | 16.984.532 |
| 2018-05-19 | 12,40 | 12,57 | 12,03 | 12,24 | 66.233 | 16.510.379 |
| 2018-05-18 | 12,19 | 12,52 | 11,82 | 12,40 | 167.790 | 16.732.209 |
| 2018-05-17 | 12,73 | 12,95 | 12,07 | 12,18 | 141.137 | 16.439.270 |
| 2018-05-16 | 12,66 | 12,88 | 12,31 | 12,72 | 164.390 | 17.168.448 |
| 2018-05-15 | 12,89 | 13,19 | 12,47 | 12,67 | 201.907 | 17.093.288 |
| 2018-05-14 | 13,45 | 13,49 | 12,16 | 12,91 | 212.432 | 17.425.898 |
| 2018-05-13 | 12,33 | 13,64 | 12,30 | 13,22 | 108.075 | 17.839.332 |
| 2018-05-12 | 12,21 | 12,89 | 11,83 | 12,25 | 133.193 | 16.535.477 |
| 2018-05-11 | 14,17 | 14,17 | 11,74 | 12,22 | 318.255 | 16.488.520 |
| 2018-05-10 | 16,06 | 16,10 | 14,18 | 14,18 | 349.506 | 19.130.504 |
| 2018-05-09 | 15,58 | 16,88 | 14,98 | 16,03 | 482.961 | 21.626.628 |
| 2018-05-08 | 15,44 | 16,51 | 15,32 | 15,61 | 430.449 | 21.057.344 |
| 2018-05-07 | 16,61 | 16,90 | 15,00 | 15,40 | 207.977 | 20.782.352 |
| 2018-05-06 | 17,43 | 17,67 | 15,71 | 16,58 | 131.362 | 22.375.908 |
| 2018-05-05 | 17,22 | 17,80 | 16,85 | 17,23 | 225.229 | 23.248.520 |
| 2018-05-04 | 17,91 | 18,04 | 16,74 | 17,23 | 375.308 | 23.268.944 |
| 2018-05-03 | 18,13 | 18,53 | 17,32 | 17,88 | 867.019 | 24.142.156 |
| 2018-05-02 | 16,36 | 19,02 | 15,96 | 19,02 | 565.838 | 25.680.878 |
| 2018-05-01 | 16,23 | 16,63 | 15,54 | 16,34 | 197.162 | 22.062.304 |
| 2018-04-30 | 17,19 | 17,65 | 16,12 | 16,22 | 305.047 | 21.897.816 |
| 2018-04-29 | 18,09 | 19,08 | 16,55 | 17,18 | 606.376 | 23.201.152 |
| 2018-04-28 | 17,62 | 18,78 | 17,40 | 18,10 | 254.463 | 24.442.230 |
| 2018-04-27 | 17,90 | 18,65 | 17,28 | 17,28 | 161.067 | 23.357.364 |
| 2018-04-26 | 16,81 | 17,92 | 16,55 | 17,87 | 283.361 | 24.166.112 |
| 2018-04-25 | 19,09 | 19,18 | 16,16 | 16,67 | 322.259 | 22.531.172 |
| 2018-04-24 | 18,31 | 19,21 | 17,85 | 19,21 | 606.446 | 25.973.528 |
| 2018-04-23 | 17,88 | 21,17 | 17,69 | 18,33 | 1.842.150 | 24.781.882 |
| 2018-04-22 | 17,38 | 18,50 | 17,10 | 17,74 | 169.248 | 23.988.140 |
| 2018-04-21 | 18,05 | 19,26 | 16,65 | 17,42 | 620.752 | 23.549.020 |
| 2018-04-20 | 16,38 | 19,31 | 16,37 | 18,17 | 2.375.050 | 24.571.724 |
| 2018-04-19 | 15,29 | 17,25 | 14,82 | 16,42 | 839.062 | 22.201.502 |
| 2018-04-18 | 14,30 | 15,20 | 14,02 | 15,20 | 263.626 | 20.562.432 |
| 2018-04-17 | 14,84 | 14,94 | 13,83 | 14,28 | 189.460 | 19.319.502 |
| 2018-04-16 | 15,63 | 15,72 | 13,96 | 14,81 | 337.946 | 20.028.472 |
| 2018-04-15 | 15,17 | 15,82 | 14,97 | 15,64 | 151.394 | 21.146.432 |
| 2018-04-14 | 14,37 | 16,00 | 14,35 | 15,16 | 498.610 | 20.500.758 |
| 2018-04-13 | 13,98 | 15,09 | 13,61 | 14,47 | 469.526 | 19.586.716 |
| 2018-04-12 | 13,27 | 14,16 | 12,64 | 14,08 | 666.169 | 19.065.192 |
| 2018-04-11 | 12,43 | 13,42 | 12,43 | 13,42 | 1.017.090 | 18.171.070 |
| 2018-04-10 | 12,53 | 12,78 | 11,78 | 12,42 | 303.283 | 16.818.516 |
| 2018-04-09 | 13,68 | 13,88 | 11,85 | 12,52 | 1.669.530 | 16.948.762 |
| 2018-04-08 | 14,35 | 14,35 | 12,10 | 14,14 | 4.517.500 | 19.141.144 |
| 2018-04-07 | 10,45 | 16,38 | 10,06 | 14,22 | 5.555.340 | 19.252.030 |
| 2018-04-06 | 11,09 | 11,16 | 10,16 | 10,51 | 81.148 | 14.232.793 |
| 2018-04-05 | 11,14 | 11,25 | 10,62 | 11,14 | 108.690 | 15.090.999 |
| 2018-04-04 | 11,93 | 12,13 | 10,83 | 11,00 | 71.281 | 14.899.098 |
| 2018-04-03 | 11,27 | 12,13 | 11,10 | 11,94 | 89.365 | 16.170.359 |
| 2018-04-02 | 11,03 | 11,71 | 10,62 | 11,26 | 121.941 | 15.249.856 |
| 2018-04-01 | 11,15 | 11,65 | 9,58 | 11,10 | 155.875 | 15.037.245 |
| 2018-03-31 | 10,29 | 11,60 | 10,29 | 11,15 | 83.483 | 15.098.188 |
| 2018-03-30 | 11,34 | 11,35 | 10,07 | 10,29 | 105.765 | 13.937.820 |
| 2018-03-29 | 13,53 | 13,63 | 11,04 | 11,36 | 132.361 | 15.398.277 |
| 2018-03-28 | 13,79 | 14,05 | 13,25 | 13,59 | 57.874 | 18.413.086 |
| 2018-03-27 | 14,38 | 14,38 | 12,71 | 13,80 | 219.977 | 18.699.244 |
| 2018-03-26 | 13,50 | 14,86 | 12,37 | 14,43 | 447.894 | 19.548.908 |
| 2018-03-25 | 12,93 | 14,03 | 12,43 | 13,53 | 508.938 | 18.325.424 |
| 2018-03-23 | 14,65 | 14,90 | 13,15 | 13,56 | 244.457 | 18.389.572 |
| 2018-03-22 | 15,24 | 15,79 | 14,15 | 14,65 | 261.898 | 19.863.952 |
| 2018-03-21 | 16,03 | 16,96 | 14,72 | 15,05 | 366.476 | 20.410.692 |
| 2018-03-20 | 16,43 | 16,69 | 14,30 | 15,98 | 586.392 | 21.663.776 |
| 2018-03-19 | 14,64 | 16,99 | 13,72 | 16,25 | 410.934 | 22.039.932 |
| 2018-03-18 | 15,31 | 15,42 | 12,19 | 14,70 | 252.955 | 18.909.388 |
| 2018-03-17 | 16,21 | 17,04 | 15,25 | 15,34 | 232.748 | 19.730.630 |
| 2018-03-16 | 16,70 | 18,23 | 15,68 | 16,02 | 308.110 | 20.600.554 |
| 2018-03-15 | 17,16 | 17,16 | 15,00 | 16,79 | 363.443 | 21.595.472 |
| 2018-03-14 | 20,34 | 20,34 | 16,43 | 16,89 | 578.683 | 21.726.414 |
| 2018-03-13 | 19,99 | 21,64 | 19,49 | 20,21 | 896.226 | 26.000.130 |
| 2018-03-12 | 19,96 | 22,12 | 19,10 | 20,08 | 511.742 | 25.831.630 |
| 2018-03-11 | 20,19 | 22,16 | 19,24 | 21,88 | 283.704 | 28.139.304 |
| 2018-03-10 | 21,05 | 25,66 | 20,24 | 20,26 | 4.378.180 | 26.059.556 |
| 2018-03-09 | 19,91 | 22,36 | 18,59 | 21,06 | 687.268 | 27.122.012 |
| 2018-03-08 | 23,42 | 27,70 | 21,87 | 22,53 | 3.508.340 | 29.009.564 |
| 2018-03-07 | 25,16 | 27,45 | 21,55 | 23,89 | 5.717.690 | 30.762.822 |
| 2018-03-06 | 28,30 | 28,32 | 24,24 | 25,64 | 3.058.340 | 33.016.680 |
| 2018-03-05 | 31,88 | 32,70 | 28,55 | 29,69 | 15.256.700 | 38.226.112 |
| 2018-03-04 | 21,88 | 39,94 | 21,72 | 39,06 | 29.044.000 | 50.294.204 |
| 2018-03-03 | 23,20 | 23,47 | 21,46 | 21,96 | 354.844 | 28.275.272 |
| 2018-03-02 | 23,93 | 24,23 | 22,17 | 23,56 | 491.238 | 30.367.518 |
| 2018-03-01 | 19,37 | 23,60 | 19,22 | 23,36 | 1.682.660 | 30.115.254 |
| 2018-02-28 | 21,12 | 22,13 | 19,26 | 19,47 | 110.274 | 25.101.674 |
| 2018-02-27 | 20,86 | 22,11 | 20,44 | 21,14 | 78.730 | 27.252.432 |
| 2018-02-26 | 19,46 | 21,49 | 18,92 | 20,80 | 159.978 | 26.815.576 |
| 2018-02-25 | 19,91 | 21,34 | 18,91 | 19,45 | 258.240 | 25.066.740 |
| 2018-02-24 | 20,09 | 21,50 | 18,85 | 19,95 | 93.322 | 25.710.486 |
| 2018-02-23 | 19,69 | 22,62 | 19,22 | 20,11 | 198.316 | 25.967.870 |
| 2018-02-22 | 22,96 | 23,58 | 19,68 | 19,71 | 203.935 | 25.450.676 |
| 2018-02-21 | 23,71 | 24,87 | 22,08 | 22,98 | 166.873 | 29.671.756 |
| 2018-02-20 | 24,47 | 29,84 | 23,59 | 23,84 | 1.697.590 | 30.773.664 |
| 2018-02-19 | 20,37 | 27,24 | 20,28 | 24,42 | 1.940.870 | 31.533.060 |
| 2018-02-18 | 22,69 | 23,78 | 20,43 | 20,43 | 145.246 | 26.379.844 |
| 2018-02-17 | 21,24 | 23,32 | 20,99 | 23,25 | 212.041 | 30.015.562 |
| 2018-02-16 | 22,06 | 22,68 | 20,55 | 21,25 | 106.464 | 27.466.488 |
| 2018-02-15 | 22,04 | 23,17 | 21,13 | 22,16 | 186.324 | 28.645.008 |
| 2018-02-14 | 20,37 | 22,31 | 19,81 | 22,10 | 382.246 | 28.564.982 |
| 2018-02-13 | 21,73 | 22,22 | 20,18 | 20,18 | 284.117 | 26.084.612 |
| 2018-02-12 | 18,43 | 24,17 | 17,81 | 21,98 | 1.239.570 | 28.412.560 |
| 2018-02-11 | 19,85 | 20,74 | 16,24 | 18,31 | 596.317 | 23.676.252 |
| 2018-02-10 | 16,17 | 21,70 | 15,41 | 19,39 | 1.233.990 | 25.072.348 |
| 2018-02-09 | 15,57 | 16,65 | 14,43 | 16,16 | 243.876 | 20.922.092 |
| 2018-02-08 | 15,49 | 16,81 | 15,39 | 15,53 | 259.982 | 20.105.896 |
| 2018-02-07 | 15,02 | 18,17 | 14,15 | 15,84 | 256.991 | 20.507.584 |
| 2018-02-06 | 13,37 | 15,49 | 11,71 | 15,15 | 450.845 | 19.615.376 |
| 2018-02-05 | 15,65 | 15,95 | 12,80 | 13,35 | 198.028 | 17.288.772 |
| 2018-02-04 | 20,01 | 20,01 | 14,92 | 15,80 | 195.834 | 20.465.370 |
| 2018-02-03 | 17,98 | 21,00 | 16,89 | 19,95 | 541.258 | 25.831.958 |
| 2018-02-02 | 18,96 | 19,13 | 13,82 | 17,77 | 616.822 | 23.021.436 |
| 2018-02-01 | 21,65 | 23,33 | 17,69 | 19,01 | 462.444 | 24.630.200 |
| 2018-01-31 | 22,45 | 22,86 | 21,17 | 21,60 | 331.054 | 27.985.212 |
| 2018-01-30 | 23,01 | 29,73 | 21,97 | 22,64 | 1.308.300 | 29.341.548 |
| 2018-01-29 | 29,62 | 29,72 | 26,55 | 26,88 | 244.029 | 34.826.504 |
| 2018-01-28 | 28,89 | 30,40 | 27,57 | 29,65 | 653.506 | 38.425.904 |
| 2018-01-27 | 26,56 | 32,78 | 25,18 | 28,68 | 2.537.640 | 37.167.664 |
| 2018-01-26 | 27,79 | 28,39 | 25,33 | 26,59 | 225.736 | 34.453.756 |
| 2018-01-25 | 28,87 | 29,91 | 25,87 | 27,87 | 390.559 | 36.111.208 |
| 2018-01-24 | 27,11 | 30,32 | 26,12 | 28,27 | 537.748 | 36.634.752 |
| Market | Last Price | Last Volume | Last Volume Total | Volume 24H | Volume 24H Total |
|---|