PBT
$3 315,64 USD (-5,15%)
0,87448913 BTC
| Market Cap | $4 144 546 USD / 150 BTC |
| Volume (24h) | $56 USD / 0 BTC |
| Circulating Supply | 1 250 PBT |
| Max Supply | 1 250 PBT |
| Date | Open | High | Low | Close | Volume | Market Cap |
|---|---|---|---|---|---|---|
| 2018-12-27 | 3.473,68 | 3.686,21 | 3.315,64 | 3.315,64 | 56 | 4.144.546 |
| 2018-12-26 | 3.621,50 | 3.621,50 | 3.424,16 | 3.472,09 | 77 | 4.340.116 |
| 2018-12-24 | 3.988,48 | 4.000,98 | 3.986,75 | 4.000,98 | 0 | 5.001.228 |
| 2018-12-23 | 3.255,28 | 4.275,26 | 3.206,70 | 3.985,94 | 1 | 4.982.426 |
| 2018-12-22 | 3.669,17 | 4.621,52 | 3.020,99 | 3.253,57 | 29 | 4.066.960 |
| 2018-12-21 | 3.746,23 | 4.323,27 | 3.598,20 | 3.669,33 | 4 | 4.586.667 |
| 2018-12-20 | 3.207,32 | 4.198,20 | 3.149,37 | 3.748,85 | 1.876 | 4.686.067 |
| 2018-12-19 | 3.239,97 | 3.719,55 | 3.115,96 | 3.247,89 | 643 | 4.059.866 |
| 2018-12-18 | 2.869,04 | 4.017,72 | 2.551,80 | 3.239,12 | 10.859 | 4.048.903 |
| 2018-12-17 | 2.402,37 | 2.920,41 | 2.400,89 | 2.866,63 | 691 | 3.583.286 |
| 2018-12-16 | 4.445,43 | 4.445,43 | 2.397,57 | 2.400,44 | 3.674 | 3.000.551 |
| 2018-12-15 | 4.450,77 | 5.447,11 | 2.770,60 | 4.447,04 | 5.047 | 5.558.801 |
| 2018-12-14 | 2.848,46 | 4.488,14 | 2.755,78 | 4.440,29 | 1.286 | 5.550.364 |
| 2018-12-13 | 3.041,22 | 3.696,80 | 2.785,13 | 2.836,13 | 766 | 3.545.166 |
| 2018-12-12 | 3.141,36 | 3.141,36 | 2.631,53 | 3.041,74 | 2.730 | 3.802.176 |
| 2018-12-11 | 2.954,45 | 3.416,14 | 2.913,83 | 3.139,54 | 656 | 3.924.420 |
| 2018-12-10 | 3.180,41 | 3.197,76 | 2.894,85 | 2.957,84 | 70 | 3.697.297 |
| 2018-12-09 | 2.511,80 | 3.238,38 | 2.511,80 | 3.182,43 | 2.776 | 3.978.037 |
| 2018-12-07 | 3.200,15 | 3.205,55 | 3.036,03 | 3.083,56 | 0 | 3.854.448 |
| 2018-12-06 | 3.587,67 | 4.467,17 | 3.195,00 | 3.195,00 | 3.057 | 3.993.750 |
| 2018-12-05 | 4.177,08 | 4.259,79 | 1.607,15 | 3.590,60 | 3.189 | 4.488.244 |
| 2018-12-04 | 3.871,25 | 4.307,17 | 3.742,08 | 4.168,88 | 4.062 | 5.211.095 |
| 2018-12-03 | 4.150,70 | 4.173,50 | 3.797,88 | 3.882,79 | 116 | 4.853.494 |
| 2018-12-02 | 3.933,17 | 4.224,85 | 3.870,90 | 4.147,57 | 1.745 | 5.184.457 |
| 2018-12-01 | 3.736,43 | 4.396,46 | 3.722,47 | 3.936,13 | 322 | 4.920.168 |
| 2018-11-30 | 3.611,44 | 3.744,37 | 3.611,44 | 3.733,21 | 60 | 4.666.509 |
| 2018-11-29 | 3.673,63 | 3.980,14 | 3.170,52 | 3.963,08 | 4 | 4.953.849 |
| 2018-11-28 | 3.062,22 | 3.783,68 | 3.060,22 | 3.672,66 | 5.199 | 4.590.828 |
| 2018-11-27 | 3.133,20 | 3.959,38 | 3.076,66 | 3.949,74 | 0 | 4.937.174 |
| 2018-11-26 | 4.267,86 | 4.365,68 | 3.011,65 | 3.136,46 | 1.488 | 3.920.569 |
| 2018-11-25 | 4.209,68 | 4.419,24 | 3.233,76 | 4.277,82 | 25 | 5.347.274 |
| 2018-11-24 | 4.781,49 | 4.787,00 | 4.088,43 | 4.211,65 | 7.839 | 5.264.561 |
| 2018-11-23 | 4.529,38 | 4.801,03 | 3.389,83 | 4.769,04 | 18.516 | 5.961.298 |
| 2018-11-22 | 5.488,86 | 5.496,73 | 3.615,43 | 4.552,42 | 24.162 | 5.690.528 |
| 2018-11-21 | 4.026,57 | 6.172,45 | 3.419,00 | 5.490,83 | 8.433 | 6.863.544 |
| 2018-11-20 | 4.419,89 | 4.523,45 | 3.516,56 | 3.974,67 | 3.704 | 4.968.337 |
| 2018-11-19 | 4.862,41 | 4.862,41 | 3.603,16 | 4.429,54 | 4.905 | 5.536.921 |
| 2018-11-15 | 4.686,28 | 4.888,59 | 4.232,89 | 4.514,42 | 3.736 | 5.643.030 |
| 2018-11-13 | 4.551,33 | 4.665,58 | 4.458,81 | 4.646,85 | 592 | 5.808.559 |
| 2018-11-12 | 4.577,39 | 4.614,92 | 4.453,11 | 4.561,38 | 1.078 | 5.701.730 |
| 2018-11-11 | 4.665,33 | 4.894,45 | 3.816,76 | 4.579,39 | 1.264 | 5.724.241 |
| 2018-11-10 | 4.135,89 | 4.816,02 | 4.134,74 | 4.679,81 | 2.068 | 5.849.765 |
| 2018-11-09 | 4.167,49 | 4.175,10 | 4.122,24 | 4.135,49 | 730 | 5.169.362 |
| 2018-11-08 | 4.842,22 | 4.868,93 | 4.205,71 | 4.205,71 | 0 | 5.257.139 |
| 2018-11-07 | 5.124,64 | 5.417,92 | 4.270,38 | 4.824,69 | 73 | 6.030.859 |
| 2018-11-06 | 4.223,81 | 5.388,17 | 4.222,09 | 5.123,10 | 14.818 | 6.403.872 |
| 2018-11-05 | 4.987,83 | 4.999,40 | 4.216,77 | 4.226,29 | 423 | 5.282.857 |
| 2018-11-04 | 3.825,73 | 3.825,73 | 3.800,60 | 3.820,98 | 0 | 4.776.222 |
| 2018-11-03 | 4.339,93 | 4.339,94 | 3.825,73 | 3.825,73 | 163 | 4.782.157 |
| 2018-11-02 | 4.551,36 | 4.906,86 | 4.335,86 | 4.339,93 | 5.132 | 5.424.916 |
| 2018-11-01 | 4.499,45 | 4.610,18 | 4.499,45 | 4.551,36 | 1.150 | 5.689.203 |
| 2018-10-31 | 4.808,39 | 4.823,18 | 4.495,55 | 4.499,45 | 142 | 5.624.316 |
| 2018-10-30 | 4.384,32 | 4.938,26 | 4.220,48 | 4.798,05 | 805 | 5.997.568 |
| 2018-10-29 | 3.868,84 | 4.520,09 | 3.682,43 | 4.390,94 | 651 | 5.488.676 |
| 2018-10-28 | 3.863,49 | 3.897,95 | 3.216,68 | 3.888,98 | 642 | 4.861.222 |
| 2018-10-27 | 3.823,69 | 3.884,33 | 3.784,03 | 3.864,21 | 3.286 | 4.830.264 |
| 2018-10-26 | 3.820,49 | 3.852,23 | 3.677,39 | 3.823,40 | 3.925 | 4.779.256 |
| 2018-10-25 | 3.752,89 | 5.073,71 | 3.685,25 | 3.818,43 | 988 | 4.773.041 |
| 2018-10-24 | 4.013,98 | 4.094,17 | 3.729,80 | 3.749,78 | 609 | 4.687.222 |
| 2018-10-23 | 4.516,45 | 4.540,61 | 3.590,36 | 4.006,01 | 3.990 | 5.007.514 |
| 2018-10-22 | 4.537,23 | 4.598,07 | 4.492,64 | 4.516,86 | 4.447 | 5.646.070 |
| 2018-10-21 | 4.555,79 | 4.556,26 | 4.509,72 | 4.540,31 | 701 | 5.675.391 |
| 2018-10-19 | 4.533,56 | 4.543,97 | 4.493,52 | 4.518,54 | 0 | 5.648.171 |
| 2018-10-18 | 4.584,27 | 4.603,07 | 4.371,15 | 4.521,30 | 223 | 5.651.621 |
| 2018-10-17 | 4.575,35 | 4.590,29 | 4.549,87 | 4.566,35 | 17 | 5.707.937 |
| 2018-10-14 | 4.361,94 | 4.427,51 | 4.360,39 | 4.410,55 | 0 | 5.513.192 |
| 2018-10-13 | 4.376,42 | 4.402,71 | 4.352,27 | 4.360,85 | 572 | 5.451.067 |
| 2018-10-12 | 4.344,17 | 4.486,23 | 3.460,97 | 4.374,90 | 498 | 5.468.624 |
| 2018-10-11 | 3.662,52 | 4.371,91 | 3.448,03 | 4.342,21 | 4.197 | 5.427.759 |
| 2018-10-10 | 3.298,02 | 4.618,43 | 3.244,36 | 3.662,95 | 4.968 | 4.578.682 |
| 2018-10-09 | 4.851,07 | 4.928,50 | 3.288,03 | 3.297,99 | 3.485 | 4.122.484 |
| 2018-10-08 | 4.610,76 | 4.872,68 | 4.589,69 | 4.834,59 | 4.872 | 6.043.242 |
| 2018-10-07 | 4.473,70 | 4.618,95 | 4.429,24 | 4.608,01 | 228 | 5.760.014 |
| 2018-10-06 | 5.122,62 | 5.149,29 | 4.453,95 | 4.458,54 | 4.459 | 5.573.179 |
| 2018-10-05 | 4.459,19 | 5.265,55 | 4.393,46 | 5.122,49 | 1.835 | 6.403.118 |
| 2018-10-04 | 3.920,46 | 4.927,07 | 3.920,06 | 4.454,96 | 17.680 | 5.568.695 |
| 2018-10-03 | 3.595,61 | 3.598,70 | 3.535,89 | 3.554,68 | 0 | 4.443.349 |
| 2018-10-02 | 3.606,84 | 3.625,03 | 3.583,07 | 3.587,25 | 359 | 4.484.068 |
| 2018-10-01 | 3.639,83 | 3.658,84 | 3.621,54 | 3.635,78 | 0 | 4.544.727 |
| 2018-09-30 | 3.618,86 | 3.654,57 | 3.600,25 | 3.642,57 | 408 | 4.553.206 |
| 2018-09-29 | 3.637,32 | 3.639,48 | 3.560,73 | 3.617,09 | 0 | 4.521.366 |
| 2018-09-28 | 3.611,89 | 3.668,94 | 3.558,86 | 3.637,32 | 2 | 4.546.646 |
| 2018-09-27 | 3.561,39 | 3.626,58 | 3.344,15 | 3.605,05 | 144 | 4.506.314 |
| 2018-09-26 | 3.471,68 | 3.610,01 | 3.460,28 | 3.557,44 | 862 | 4.446.799 |
| 2018-09-25 | 3.295,42 | 3.892,21 | 3.228,47 | 3.476,68 | 601 | 4.345.848 |
| 2018-09-24 | 3.347,24 | 3.357,27 | 3.281,33 | 3.294,64 | 2 | 4.118.300 |
| 2018-09-23 | 3.353,46 | 3.382,04 | 3.332,27 | 3.346,62 | 9 | 4.183.275 |
| 2018-09-22 | 3.360,33 | 3.366,11 | 3.262,66 | 3.360,83 | 623 | 4.201.039 |
| 2018-09-21 | 3.355,10 | 3.447,26 | 3.303,16 | 3.405,44 | 607 | 4.256.796 |
| 2018-09-20 | 3.396,79 | 3.520,14 | 3.281,99 | 3.348,34 | 597 | 4.185.422 |
| 2018-09-19 | 3.477,50 | 3.684,65 | 3.243,13 | 3.385,16 | 176 | 4.231.444 |
| 2018-09-18 | 3.155,88 | 3.577,94 | 2.859,46 | 3.477,78 | 66 | 4.347.231 |
| 2018-09-17 | 3.897,50 | 3.914,83 | 3.150,96 | 3.151,73 | 3 | 3.939.661 |
| 2018-09-16 | 3.326,45 | 3.899,74 | 848,31 | 3.898,78 | 8 | 4.873.473 |
| 2018-09-15 | 3.348,88 | 3.917,37 | 3.300,47 | 3.318,76 | 700 | 4.148.450 |
| 2018-09-14 | 3.395,87 | 3.543,97 | 3.221,60 | 3.348,07 | 3.855 | 4.185.086 |
| 2018-09-13 | 3.658,68 | 3.879,80 | 3.370,07 | 3.395,59 | 2.403 | 4.244.482 |
| 2018-09-12 | 3.663,90 | 3.739,07 | 3.579,86 | 3.662,26 | 3.808 | 4.577.827 |
| 2018-09-11 | 3.631,13 | 4.063,61 | 3.026,57 | 3.664,10 | 1.540 | 4.580.120 |
| 2018-09-10 | 3.565,26 | 3.666,70 | 3.517,23 | 3.639,95 | 364 | 4.549.934 |
| 2018-09-09 | 3.344,85 | 3.700,71 | 3.337,69 | 3.576,57 | 403 | 4.470.711 |
| 2018-09-08 | 3.119,60 | 3.476,89 | 2.870,44 | 3.346,29 | 1.599 | 4.182.869 |
| 2018-09-07 | 3.548,96 | 3.572,92 | 3.113,63 | 3.122,12 | 2.492 | 3.902.655 |
| 2018-09-06 | 3.791,57 | 3.791,58 | 3.372,85 | 3.548,50 | 1.877 | 4.435.620 |
| 2018-09-05 | 4.048,74 | 4.138,57 | 3.787,73 | 3.787,73 | 7.315 | 4.734.660 |
| 2018-09-04 | 3.956,89 | 4.103,42 | 3.943,20 | 4.047,55 | 2.374 | 5.059.431 |
| 2018-09-03 | 3.544,52 | 3.995,39 | 3.474,24 | 3.973,36 | 835 | 4.966.697 |
| 2018-09-02 | 3.760,07 | 3.851,56 | 3.344,49 | 3.552,91 | 4.160 | 4.441.135 |
| 2018-09-01 | 4.056,78 | 4.112,10 | 3.741,30 | 3.755,86 | 779 | 4.694.828 |
| 2018-08-31 | 3.924,47 | 4.070,26 | 3.876,79 | 4.060,40 | 67 | 5.075.495 |
| 2018-08-30 | 4.040,41 | 4.051,11 | 3.803,11 | 3.924,73 | 8.906 | 4.905.910 |
| 2018-08-29 | 3.879,89 | 4.086,20 | 3.825,36 | 4.037,38 | 56 | 5.046.728 |
| 2018-08-28 | 3.970,12 | 4.100,84 | 3.760,17 | 3.874,61 | 21.920 | 4.843.259 |
| 2018-08-27 | 4.039,02 | 4.064,13 | 3.786,59 | 3.977,58 | 449 | 4.971.976 |
| 2018-08-26 | 3.282,07 | 4.041,79 | 3.122,84 | 4.041,79 | 4.931 | 5.052.240 |
| 2018-08-25 | 3.304,43 | 3.330,30 | 3.251,08 | 3.285,63 | 63 | 4.107.032 |
| 2018-08-24 | 3.076,26 | 3.316,13 | 3.060,13 | 3.305,16 | 3.370 | 4.131.451 |
| 2018-08-23 | 2.990,34 | 3.080,93 | 2.983,76 | 3.072,89 | 766 | 3.841.118 |
| 2018-08-22 | 3.048,30 | 3.214,00 | 2.951,69 | 2.988,65 | 1.095 | 3.735.815 |
| 2018-08-21 | 3.122,37 | 3.197,45 | 2.983,84 | 3.050,51 | 698 | 3.813.142 |
| 2018-08-20 | 3.219,44 | 3.239,05 | 3.094,71 | 3.123,83 | 48 | 3.904.790 |
| 2018-08-19 | 3.179,40 | 3.266,48 | 3.121,79 | 3.219,36 | 76 | 4.024.199 |
| 2018-08-18 | 3.312,75 | 3.330,51 | 3.132,80 | 3.181,70 | 2.983 | 3.977.128 |
| 2018-08-17 | 2.871,67 | 3.345,81 | 2.865,84 | 3.310,93 | 5.243 | 4.138.659 |
| 2018-08-16 | 2.692,25 | 2.902,53 | 2.545,33 | 2.872,31 | 1.761 | 3.590.388 |
| 2018-08-15 | 2.617,80 | 2.800,17 | 2.617,80 | 2.693,35 | 307 | 3.366.687 |
| 2018-08-14 | 2.756,78 | 2.756,78 | 2.452,70 | 2.621,98 | 6.975 | 3.277.476 |
| 2018-08-13 | 2.759,04 | 3.082,48 | 2.736,13 | 2.752,93 | 1.180 | 3.441.168 |
| 2018-08-12 | 2.588,51 | 2.781,22 | 2.518,85 | 2.741,26 | 4.096 | 3.426.572 |
| 2018-08-11 | 3.540,53 | 3.859,87 | 2.593,68 | 2.593,68 | 226 | 3.242.102 |
| 2018-08-10 | 2.610,07 | 3.695,63 | 2.538,87 | 3.543,91 | 3.687 | 4.429.891 |
| 2018-08-09 | 2.320,53 | 2.630,90 | 2.320,53 | 2.610,71 | 311 | 3.263.383 |
| 2018-08-08 | 2.560,35 | 2.579,28 | 2.285,87 | 2.320,03 | 660 | 2.900.042 |
| 2018-08-07 | 2.672,50 | 2.761,31 | 2.557,99 | 2.559,68 | 795 | 3.199.603 |
| 2018-08-06 | 2.871,31 | 2.948,53 | 2.578,22 | 2.673,25 | 10.832 | 3.341.561 |
| 2018-08-05 | 2.941,95 | 3.043,36 | 2.849,84 | 2.864,97 | 430 | 3.581.215 |
| 2018-08-04 | 2.996,45 | 3.079,59 | 2.880,49 | 2.942,81 | 112 | 3.678.510 |
| 2018-08-03 | 3.228,30 | 3.393,71 | 2.986,38 | 2.994,53 | 1.646 | 3.743.163 |
| 2018-08-02 | 3.196,61 | 3.281,13 | 3.132,46 | 3.239,22 | 10.825 | 4.049.026 |
| 2018-08-01 | 3.280,77 | 3.288,06 | 3.129,10 | 3.192,67 | 218.127 | 3.990.834 |
| 2018-07-31 | 3.449,79 | 3.449,79 | 3.236,65 | 3.276,32 | 375.253 | 4.095.401 |
| 2018-07-30 | 3.308,92 | 3.450,59 | 3.260,43 | 3.450,59 | 393.824 | 4.313.235 |
| 2018-07-29 | 3.299,71 | 3.332,64 | 3.264,42 | 3.305,85 | 392.674 | 4.132.313 |
| 2018-07-28 | 3.289,84 | 3.313,45 | 3.255,93 | 3.296,94 | 381.833 | 4.121.175 |
| 2018-07-27 | 3.201,35 | 3.329,97 | 3.153,66 | 3.287,71 | 377.140 | 4.109.638 |
| 2018-07-26 | 3.188,84 | 3.339,91 | 3.170,94 | 3.202,42 | 387.807 | 4.003.025 |
| 2018-07-25 | 3.151,41 | 3.293,28 | 3.045,63 | 3.192,37 | 395.972 | 3.990.463 |
| 2018-07-24 | 3.072,86 | 3.155,65 | 2.943,09 | 3.147,64 | 390.194 | 3.934.550 |
| 2018-07-23 | 2.949,02 | 3.134,18 | 2.943,30 | 3.073,00 | 368.781 | 3.841.250 |
| 2018-07-22 | 3.038,48 | 3.137,51 | 2.933,49 | 2.951,58 | 358.310 | 3.689.475 |
| 2018-07-21 | 2.768,24 | 3.053,21 | 2.732,55 | 3.039,07 | 343.718 | 3.798.838 |
| 2018-07-20 | 2.807,09 | 2.914,91 | 2.739,81 | 2.768,75 | 345.170 | 3.460.938 |
| 2018-07-19 | 2.986,47 | 2.995,39 | 2.701,27 | 2.806,05 | 331.773 | 3.507.563 |
| 2018-07-18 | 3.312,17 | 3.415,20 | 2.968,18 | 3.004,57 | 363.644 | 3.755.713 |
| 2018-07-17 | 3.085,89 | 3.341,30 | 2.801,34 | 3.314,11 | 404.752 | 4.142.638 |
| 2018-07-16 | 2.782,21 | 3.266,55 | 2.738,48 | 3.089,51 | 1.827 | 3.861.888 |
| 2018-07-15 | 2.952,01 | 3.055,80 | 2.781,76 | 2.781,76 | 67 | 3.477.200 |
| 2018-07-14 | 3.056,45 | 3.176,05 | 2.819,90 | 2.954,26 | 3.863 | 3.692.825 |
| 2018-07-13 | 2.916,95 | 3.148,40 | 2.554,43 | 3.014,67 | 18.741 | 3.768.338 |
| 2018-07-12 | 3.025,54 | 3.043,20 | 2.563,79 | 2.858,83 | 24.123 | 3.573.538 |
| 2018-07-11 | 2.862,95 | 3.025,91 | 2.564,91 | 3.025,91 | 48.549 | 3.782.388 |
| 2018-07-10 | 3.111,17 | 3.159,70 | 2.661,70 | 2.862,20 | 105.848 | 3.577.750 |
| 2018-07-09 | 3.218,82 | 3.229,06 | 2.781,84 | 3.117,76 | 419.752 | 3.897.200 |
| 2018-07-08 | 3.387,42 | 3.399,81 | 3.192,64 | 3.217,37 | 437.308 | 4.021.713 |
| 2018-07-07 | 3.209,27 | 3.410,40 | 3.127,05 | 3.400,67 | 397.657 | 4.250.838 |
| 2018-07-06 | 3.306,27 | 3.411,71 | 3.035,82 | 3.216,53 | 462.303 | 4.020.663 |
| 2018-07-05 | 3.210,60 | 3.567,09 | 3.166,90 | 3.292,04 | 464.335 | 4.115.050 |
| 2018-07-04 | 3.288,03 | 3.450,70 | 3.107,92 | 3.208,41 | 618.032 | 4.010.513 |
| 2018-07-03 | 3.440,13 | 3.513,06 | 3.137,95 | 3.265,96 | 552.888 | 4.082.450 |
| 2018-07-02 | 3.252,63 | 3.469,81 | 3.183,14 | 3.416,02 | 520.354 | 4.270.025 |
| 2018-07-01 | 3.214,48 | 3.422,71 | 3.112,76 | 3.273,37 | 486.801 | 4.091.713 |
| 2018-06-30 | 2.913,26 | 3.389,66 | 2.834,67 | 3.234,59 | 628.137 | 4.043.238 |
| 2018-06-29 | 2.970,98 | 3.035,40 | 2.709,27 | 2.970,80 | 572.042 | 3.713.500 |
| 2018-06-28 | 3.097,59 | 3.341,26 | 2.814,03 | 2.973,01 | 332.398 | 3.716.263 |
| 2018-06-27 | 2.732,32 | 3.377,92 | 2.274,72 | 3.330,23 | 174.284 | 4.162.788 |
| 2018-06-26 | 2.852,65 | 3.000,02 | 2.691,78 | 2.731,24 | 251.568 | 3.414.050 |
| 2018-06-25 | 2.861,63 | 3.015,38 | 2.773,36 | 2.853,46 | 441.264 | 3.566.825 |
| 2018-06-24 | 3.064,22 | 3.068,57 | 2.664,56 | 2.868,33 | 437.945 | 3.585.413 |
| 2018-06-23 | 2.963,90 | 3.099,45 | 2.898,96 | 3.062,64 | 506.228 | 3.828.300 |
| 2018-06-22 | 3.224,96 | 3.230,49 | 2.910,91 | 2.950,35 | 471.414 | 3.687.938 |
| 2018-06-21 | 3.366,54 | 3.399,51 | 3.221,95 | 3.228,48 | 330.303 | 4.035.600 |
| 2018-06-20 | 3.438,80 | 3.459,18 | 3.292,61 | 3.366,02 | 276.504 | 4.207.525 |
| 2018-06-19 | 3.308,52 | 3.484,86 | 3.283,79 | 3.436,69 | 305.990 | 4.295.863 |
| 2018-06-18 | 3.181,88 | 3.383,49 | 3.140,39 | 3.310,26 | 231.682 | 4.137.825 |
| 2018-06-17 | 3.178,47 | 3.232,92 | 3.159,65 | 3.192,89 | 223.213 | 3.991.113 |
| 2018-06-16 | 2.829,82 | 3.201,13 | 2.829,82 | 3.170,17 | 218.687 | 3.962.713 |
| 2018-06-15 | 2.507,46 | 2.906,65 | 2.417,63 | 2.847,56 | 223.789 | 3.559.450 |
| 2018-06-14 | 2.382,21 | 2.543,06 | 2.351,53 | 2.511,44 | 223.907 | 3.139.300 |
| 2018-06-13 | 2.340,47 | 2.440,17 | 2.318,14 | 2.382,60 | 211.524 | 2.978.250 |
| 2018-06-12 | 2.402,07 | 2.448,07 | 2.309,23 | 2.334,37 | 231.055 | 2.917.963 |
| 2018-06-11 | 2.345,33 | 2.539,70 | 2.321,86 | 2.402,87 | 229.616 | 3.003.588 |
| 2018-06-10 | 2.748,14 | 2.748,14 | 2.229,29 | 2.356,31 | 225.177 | 2.945.388 |
| 2018-06-09 | 2.832,30 | 2.853,38 | 2.744,96 | 2.744,96 | 255.623 | 3.431.200 |
| 2018-06-08 | 2.541,85 | 2.848,31 | 2.531,64 | 2.833,54 | 271.157 | 3.541.925 |
| 2018-06-07 | 2.525,56 | 2.587,74 | 2.508,75 | 2.539,94 | 274.447 | 3.174.925 |
| 2018-06-06 | 2.402,54 | 2.608,34 | 2.361,72 | 2.523,29 | 242.153 | 3.154.113 |
| 2018-06-05 | 2.147,97 | 2.532,01 | 2.055,57 | 2.403,25 | 274.454 | 3.004.063 |
| 2018-06-04 | 2.417,27 | 2.567,26 | 2.088,34 | 2.112,18 | 337.764 | 2.640.225 |
| 2018-06-03 | 1.910,88 | 3.114,98 | 1.691,20 | 2.410,46 | 382.200 | 3.013.075 |
| 2018-06-02 | 1.616,54 | 2.227,06 | 1.610,95 | 1.914,07 | 80.159 | 2.392.588 |
| 2018-06-01 | 1.518,59 | 1.634,43 | 1.512,73 | 1.623,06 | 436.256 | 2.028.825 |
| 2018-05-31 | 1.424,67 | 1.543,31 | 1.411,75 | 1.535,14 | 500.658 | 1.918.925 |
| 2018-05-30 | 1.488,35 | 1.610,81 | 1.411,64 | 1.425,32 | 569.495 | 1.781.650 |
| 2018-05-29 | 1.431,59 | 1.507,74 | 1.419,58 | 1.485,88 | 355.817 | 1.857.350 |
| 2018-05-28 | 1.519,79 | 1.527,04 | 1.418,09 | 1.431,71 | 401.507 | 1.789.638 |
| 2018-05-27 | 1.526,19 | 1.530,27 | 1.503,36 | 1.519,27 | 346.062 | 1.899.088 |
| 2018-05-26 | 1.571,15 | 1.604,95 | 1.515,05 | 1.524,25 | 328.123 | 1.905.313 |
| 2018-05-25 | 1.709,12 | 1.809,30 | 1.538,90 | 1.572,45 | 365.259 | 1.965.563 |
| 2018-05-24 | 1.879,31 | 2.012,27 | 1.433,50 | 1.743,76 | 533.263 | 2.179.700 |
| 2018-05-23 | 1.911,68 | 1.986,20 | 1.633,72 | 1.877,03 | 1.459.710 | 2.346.288 |
| 2018-05-22 | 2.160,88 | 2.162,29 | 1.894,51 | 1.894,51 | 935.700 | 2.368.138 |
| 2018-05-21 | 2.215,60 | 2.267,39 | 2.160,22 | 2.160,99 | 1.187.410 | 2.701.237 |
| 2018-05-20 | 2.174,84 | 2.263,80 | 2.153,92 | 2.232,42 | 763.783 | 2.790.525 |
| 2018-05-19 | 2.211,58 | 2.348,62 | 2.149,04 | 2.176,13 | 782.867 | 2.720.163 |
| 2018-05-18 | 2.125,60 | 2.346,78 | 2.084,55 | 2.211,42 | 848.076 | 2.764.275 |
| 2018-05-17 | 2.292,00 | 2.442,55 | 2.111,04 | 2.118,27 | 447.928 | 2.647.838 |
| 2018-05-16 | 2.282,87 | 2.605,83 | 2.142,33 | 2.252,01 | 770.460 | 2.815.013 |
| 2018-05-15 | 2.355,92 | 2.621,84 | 2.221,50 | 2.285,01 | 747.582 | 2.856.263 |
| 2018-05-14 | 2.516,91 | 2.737,78 | 2.178,14 | 2.412,45 | 796.932 | 3.015.563 |
| 2018-05-13 | 2.445,21 | 2.955,81 | 2.369,11 | 2.692,77 | 1.149.870 | 3.365.963 |
| 2018-05-12 | 2.482,23 | 2.729,72 | 2.385,90 | 2.729,72 | 836.905 | 3.412.150 |
| 2018-05-11 | 2.403,50 | 2.842,04 | 1.972,72 | 2.495,93 | 826.687 | 3.119.913 |
| 2018-05-10 | 2.794,48 | 3.156,66 | 2.404,92 | 2.404,92 | 972.276 | 3.006.150 |
| 2018-05-09 | 2.851,62 | 2.851,62 | 2.737,43 | 2.795,13 | 537.980 | 3.493.913 |
| 2018-05-08 | 2.895,47 | 2.922,42 | 2.787,31 | 2.858,84 | 333.042 | 3.573.550 |
| 2018-05-07 | 2.986,91 | 2.988,42 | 2.840,59 | 2.889,35 | 475.728 | 3.611.688 |
| 2018-05-06 | 3.084,27 | 3.128,76 | 2.916,43 | 2.984,80 | 649.681 | 3.731.000 |
| 2018-05-05 | 3.083,55 | 3.177,22 | 3.038,58 | 3.082,18 | 687.816 | 3.852.725 |
| 2018-05-04 | 3.530,33 | 3.530,33 | 2.954,30 | 3.084,89 | 673.823 | 3.856.113 |
| 2018-05-03 | 3.393,44 | 3.553,06 | 3.331,25 | 3.531,73 | 655.695 | 4.414.663 |
| 2018-05-02 | 3.213,03 | 3.406,62 | 3.178,89 | 3.371,70 | 629.112 | 4.214.625 |
| 2018-05-01 | 3.301,07 | 3.301,07 | 3.133,95 | 3.217,86 | 615.857 | 4.022.325 |
| 2018-04-30 | 3.473,20 | 3.554,85 | 3.274,12 | 3.298,21 | 649.084 | 4.122.763 |
| 2018-04-29 | 3.305,14 | 3.591,90 | 3.305,14 | 3.471,71 | 703.167 | 4.339.638 |
| 2018-04-28 | 2.960,38 | 3.314,76 | 2.851,94 | 3.306,70 | 712.046 | 4.133.375 |
| 2018-04-27 | 3.142,04 | 3.142,04 | 2.853,94 | 2.970,62 | 533.378 | 3.713.275 |
| 2018-04-26 | 3.008,03 | 3.151,80 | 2.919,03 | 3.137,70 | 305.140 | 3.922.125 |
| 2018-04-25 | 3.532,52 | 3.532,52 | 2.979,97 | 2.988,55 | 439.486 | 3.735.688 |
| 2018-04-24 | 3.391,47 | 3.529,66 | 3.219,35 | 3.556,06 | 676.265 | 4.445.075 |
| 2018-04-23 | 3.518,08 | 3.534,05 | 3.313,10 | 3.388,64 | 602.604 | 4.235.800 |
| 2018-04-22 | 3.541,79 | 3.592,12 | 3.473,20 | 3.525,12 | 618.386 | 4.406.400 |
| 2018-04-21 | 3.535,47 | 3.541,58 | 3.337,21 | 3.541,49 | 632.000 | 4.426.863 |
| 2018-04-20 | 3.305,59 | 3.568,39 | 3.253,52 | 3.515,33 | 595.468 | 4.394.163 |
| 2018-04-19 | 3.334,47 | 3.382,06 | 3.281,05 | 3.305,37 | 553.558 | 4.131.713 |
| 2018-04-18 | 3.293,59 | 3.422,75 | 3.108,07 | 3.332,03 | 563.744 | 4.165.038 |
| 2018-04-17 | 3.258,13 | 3.415,58 | 3.210,03 | 3.301,13 | 544.014 | 4.126.413 |
| 2018-04-16 | 3.378,76 | 3.397,85 | 3.189,97 | 3.256,52 | 558.322 | 4.070.650 |
| 2018-04-15 | 3.287,10 | 3.455,24 | 3.287,10 | 3.380,17 | 516.061 | 4.225.213 |
| 2018-04-14 | 3.243,16 | 3.390,76 | 3.226,34 | 3.262,62 | 491.745 | 4.078.275 |
| 2018-04-13 | 3.353,53 | 3.466,71 | 3.225,27 | 3.264,16 | 560.222 | 4.080.200 |
| 2018-04-12 | 3.448,93 | 3.801,85 | 3.226,06 | 3.349,33 | 514.766 | 4.186.663 |
| 2018-04-11 | 3.369,99 | 3.457,14 | 3.367,21 | 3.457,14 | 460.413 | 4.321.425 |
| 2018-04-10 | 3.390,51 | 3.408,44 | 3.332,72 | 3.387,98 | 430.291 | 4.234.975 |
| 2018-04-09 | 3.541,00 | 3.613,89 | 3.314,13 | 3.387,64 | 416.068 | 4.234.550 |
| 2018-04-08 | 3.491,91 | 3.576,46 | 3.465,17 | 3.535,28 | 509.849 | 4.419.100 |
| 2018-04-07 | 3.382,47 | 3.583,51 | 3.377,57 | 3.488,77 | 364.510 | 4.360.963 |
| 2018-04-06 | 3.515,74 | 3.541,99 | 3.223,86 | 3.378,49 | 313.095 | 4.223.113 |
| 2018-04-05 | 3.526,12 | 3.559,88 | 3.395,15 | 3.533,56 | 453.181 | 4.416.950 |
| 2018-04-04 | 4.146,08 | 4.152,27 | 3.491,97 | 3.524,75 | 459.565 | 4.405.938 |
| 2018-04-03 | 4.063,75 | 4.269,91 | 4.043,23 | 4.156,15 | 523.385 | 5.195.188 |
| 2018-04-02 | 3.969,13 | 4.128,51 | 3.923,05 | 4.060,84 | 462.392 | 5.076.050 |
| 2018-04-01 | 4.097,00 | 4.148,79 | 3.784,44 | 3.950,25 | 438.563 | 4.937.813 |
| 2018-03-31 | 3.982,02 | 4.241,91 | 3.982,02 | 4.097,03 | 438.233 | 5.121.288 |
| 2018-03-30 | 3.524,45 | 4.099,21 | 2.862,45 | 3.981,74 | 368.144 | 4.977.175 |
| 2018-03-29 | 3.937,55 | 3.979,36 | 3.431,28 | 3.532,98 | 427.543 | 4.416.225 |
| 2018-03-28 | 3.620,89 | 4.127,92 | 3.601,50 | 3.933,15 | 294.212 | 4.916.438 |
| 2018-03-27 | 3.343,26 | 3.711,23 | 3.320,37 | 3.621,56 | 524.482 | 4.526.950 |
| 2018-03-26 | 3.241,45 | 3.366,91 | 3.069,35 | 3.348,28 | 358.544 | 4.185.350 |
| 2018-03-25 | 3.178,49 | 3.316,09 | 3.125,50 | 3.243,93 | 277.537 | 4.054.913 |
| 2018-03-23 | 3.291,03 | 3.300,66 | 3.122,34 | 3.217,09 | 518.676 | 4.021.363 |
| 2018-03-22 | 3.514,25 | 3.583,00 | 3.231,64 | 3.306,40 | 255.364 | 4.133.000 |
| 2018-03-21 | 3.581,14 | 3.723,70 | 3.471,63 | 3.520,25 | 523.966 | 4.400.313 |
| 2018-03-20 | 3.444,13 | 3.671,77 | 3.387,14 | 3.597,34 | 519.654 | 4.496.675 |
| 2018-03-19 | 3.055,67 | 3.390,10 | 3.055,67 | 3.390,10 | 488.270 | 4.237.625 |
| 2018-03-18 | 3.051,39 | 3.149,81 | 2.740,16 | 3.091,57 | 474.555 | 3.864.463 |
| 2018-03-17 | 3.530,93 | 3.530,93 | 2.900,53 | 3.058,77 | 462.337 | 3.823.463 |
| 2018-03-16 | 3.549,49 | 3.667,42 | 3.394,79 | 3.525,36 | 483.101 | 4.406.700 |
| 2018-03-15 | 3.509,46 | 3.627,67 | 3.292,62 | 3.551,57 | 475.722 | 4.439.463 |
| 2018-03-14 | 3.852,54 | 3.939,41 | 3.419,27 | 3.488,82 | 468.966 | 4.361.025 |
| 2018-03-13 | 3.734,74 | 3.953,45 | 3.701,00 | 3.851,99 | 511.636 | 4.814.988 |
| 2018-03-12 | 3.799,11 | 4.062,59 | 3.632,79 | 3.768,21 | 516.279 | 4.710.263 |
| 2018-03-11 | 3.601,73 | 3.993,78 | 3.478,06 | 3.932,30 | 578.289 | 4.915.375 |
| 2018-03-10 | 3.798,95 | 3.889,94 | 3.581,85 | 3.595,61 | 573.893 | 4.494.513 |
| 2018-03-09 | 3.621,20 | 3.899,91 | 3.476,15 | 3.778,02 | 583.204 | 4.722.525 |
| 2018-03-08 | 4.061,09 | 4.180,52 | 3.757,55 | 3.878,71 | 1.150.860 | 4.848.388 |
| 2018-03-07 | 4.442,56 | 4.509,30 | 3.902,11 | 4.105,21 | 1.221.580 | 5.131.513 |
| 2018-03-06 | 4.767,72 | 4.767,72 | 4.387,47 | 4.448,28 | 1.312.930 | 5.560.350 |
| 2018-03-05 | 4.765,02 | 4.837,01 | 4.684,24 | 4.780,92 | 1.424.620 | 5.976.150 |
| 2018-03-04 | 4.788,52 | 4.792,20 | 4.573,11 | 4.739,77 | 1.402.080 | 5.924.713 |
| 2018-03-03 | 4.635,71 | 4.825,62 | 4.619,09 | 4.796,65 | 1.401.660 | 5.995.813 |
| 2018-03-02 | 4.672,62 | 4.808,38 | 4.492,48 | 4.641,20 | 1.305.700 | 5.801.500 |
| 2018-03-01 | 4.387,09 | 4.760,51 | 4.353,19 | 4.714,70 | 1.342.800 | 5.893.375 |
| 2018-02-28 | 4.918,37 | 5.055,82 | 4.351,03 | 4.380,65 | 1.231.990 | 5.475.813 |
| 2018-02-27 | 4.795,79 | 5.573,60 | 4.717,75 | 4.924,32 | 1.295.690 | 6.155.400 |
| 2018-02-26 | 5.251,92 | 5.641,38 | 4.750,71 | 4.782,44 | 1.309.090 | 5.978.050 |
| 2018-02-25 | 4.903,99 | 5.353,06 | 4.710,31 | 5.230,78 | 1.070.850 | 6.538.475 |
| 2018-02-24 | 5.368,94 | 5.554,68 | 4.751,22 | 4.911,39 | 1.026.480 | 6.139.238 |
| 2018-02-23 | 5.256,87 | 5.498,41 | 5.127,07 | 5.375,81 | 1.185.780 | 6.719.763 |
| 2018-02-22 | 4.865,93 | 6.223,29 | 4.810,66 | 5.263,16 | 1.318.090 | 6.578.950 |
| 2018-02-21 | 4.672,46 | 5.018,46 | 4.473,80 | 4.839,72 | 881.736 | 6.049.650 |
| 2018-02-20 | 4.691,99 | 4.921,34 | 4.628,72 | 4.678,14 | 928.928 | 5.847.675 |
| 2018-02-19 | 4.304,83 | 4.712,37 | 4.274,99 | 4.687,73 | 826.234 | 4.687.730 |
| 2018-02-18 | 4.320,07 | 4.508,88 | 4.047,23 | 4.324,71 | 853.834 | 4.324.710 |
| 2018-02-17 | 4.060,90 | 4.387,04 | 4.008,88 | 4.362,31 | 916.149 | 4.362.310 |
| 2018-02-16 | 4.420,48 | 4.461,61 | 3.887,44 | 4.060,95 | 805.065 | 4.060.950 |
| 2018-02-15 | 4.131,01 | 4.912,65 | 4.084,99 | 4.338,35 | 825.518 | 4.338.350 |
| 2018-02-14 | 3.494,18 | 4.139,10 | 3.485,20 | 4.129,01 | 778.679 | 4.129.010 |
| 2018-02-13 | 3.438,94 | 3.586,86 | 3.337,78 | 3.504,50 | 743.028 | 3.504.500 |
| 2018-02-12 | 3.149,34 | 3.472,05 | 3.135,54 | 3.432,87 | 731.193 | 3.432.870 |
| 2018-02-11 | 3.171,46 | 3.275,40 | 2.909,02 | 3.130,30 | 652.340 | 3.130.300 |
| 2018-02-10 | 3.163,34 | 3.240,20 | 2.998,13 | 3.154,54 | 691.177 | 3.154.540 |
| 2018-02-09 | 3.133,41 | 3.271,46 | 2.934,81 | 3.161,22 | 648.507 | 3.161.220 |
| 2018-02-08 | 2.861,36 | 3.232,78 | 2.861,36 | 3.124,00 | 623.286 | 3.124.000 |
| 2018-02-07 | 2.728,60 | 3.232,24 | 2.546,54 | 2.872,79 | 689.862 | 2.872.790 |
| 2018-02-06 | 2.503,58 | 2.776,52 | 2.158,61 | 2.748,55 | 19.892 | 2.748.550 |
| 2018-02-05 | 2.908,44 | 3.050,88 | 2.394,83 | 2.501,20 | 14.105 | 2.501.200 |
| 2018-02-04 | 2.820,96 | 3.118,54 | 2.751,08 | 2.929,86 | 19.462 | 2.929.860 |
| 2018-02-03 | 2.647,16 | 2.901,88 | 2.451,86 | 2.818,06 | 6.805 | 2.818.060 |
| 2018-02-02 | 2.773,65 | 2.774,83 | 2.293,75 | 2.638,46 | 25.214 | 2.638.460 |
| 2018-02-01 | 3.495,48 | 3.511,55 | 2.595,11 | 2.781,20 | 19.041 | 2.781.200 |
| 2018-01-31 | 3.765,48 | 3.786,59 | 3.231,09 | 3.487,51 | 715.303 | 3.487.510 |
| 2018-01-30 | 3.820,52 | 4.099,41 | 3.720,56 | 3.777,88 | 695.385 | 3.777.880 |
| 2018-01-29 | 4.400,44 | 4.433,30 | 4.003,60 | 4.083,87 | 749.764 | 4.083.870 |
| 2018-01-28 | 4.593,79 | 4.735,62 | 4.355,08 | 4.404,79 | 975.056 | 4.404.790 |
| 2018-01-27 | 4.682,21 | 4.739,29 | 4.471,17 | 4.578,70 | 17.815 | 4.578.700 |
| 2018-01-26 | 4.444,41 | 4.862,80 | 4.405,88 | 4.684,36 | 47.765 | 4.684.360 |
| 2018-01-25 | 4.716,14 | 4.889,69 | 4.422,31 | 4.447,62 | 16.659 | 4.447.620 |
| 2018-01-24 | 4.368,03 | 4.878,26 | 4.278,11 | 4.668,06 | 31.642 | 4.668.060 |
| Market | Last Price | Last Volume | Last Volume Total | Volume 24H | Volume 24H Total |
|---|