ZCL
$1,15 USD (-1,09%)
0,00030401 BTC
| Market Cap | $6 443 150 USD / 233 BTC |
| Volume (24h) | $20 338 USD / 1 BTC |
| Circulating Supply | 5 589 750 ZCL |
| Max Supply | 21 000 000 ZCL |
| Date | Open | High | Low | Close | Volume | Market Cap |
|---|---|---|---|---|---|---|
| 2018-12-27 | 1,18 | 1,19 | 1,14 | 1,15 | 20.338 | 6.443.150 |
| 2018-12-26 | 1,20 | 1,22 | 1,16 | 1,18 | 30.155 | 6.581.998 |
| 2018-12-25 | 1,34 | 1,34 | 1,15 | 1,20 | 72.798 | 6.708.960 |
| 2018-12-24 | 1,25 | 1,41 | 1,25 | 1,33 | 105.436 | 7.383.522 |
| 2018-12-23 | 1,26 | 1,31 | 1,24 | 1,25 | 72.252 | 6.969.931 |
| 2018-12-22 | 1,23 | 1,29 | 1,18 | 1,25 | 37.849 | 6.967.833 |
| 2018-12-21 | 1,36 | 1,36 | 1,19 | 1,23 | 128.286 | 6.814.340 |
| 2018-12-20 | 1,25 | 1,44 | 1,23 | 1,36 | 116.341 | 7.511.653 |
| 2018-12-19 | 1,19 | 1,39 | 1,17 | 1,25 | 222.615 | 6.917.417 |
| 2018-12-18 | 1,08 | 1,21 | 1,03 | 1,19 | 120.132 | 6.561.100 |
| 2018-12-17 | 0,95 | 1,10 | 0,94 | 1,08 | 55.589 | 5.974.848 |
| 2018-12-16 | 0,95 | 1,00 | 0,93 | 0,95 | 40.585 | 5.219.009 |
| 2018-12-15 | 0,94 | 0,98 | 0,91 | 0,95 | 31.738 | 5.245.940 |
| 2018-12-14 | 0,99 | 1,01 | 0,92 | 0,94 | 34.148 | 5.173.242 |
| 2018-12-13 | 1,08 | 1,09 | 0,98 | 0,99 | 54.107 | 5.412.797 |
| 2018-12-12 | 1,00 | 1,09 | 0,99 | 1,08 | 31.426 | 5.924.910 |
| 2018-12-11 | 1,05 | 1,07 | 0,99 | 1,00 | 38.154 | 5.473.853 |
| 2018-12-10 | 1,12 | 1,15 | 1,03 | 1,05 | 40.436 | 5.762.804 |
| 2018-12-09 | 1,05 | 1,17 | 1,05 | 1,13 | 41.758 | 6.146.367 |
| 2018-12-08 | 1,02 | 1,07 | 0,98 | 1,05 | 42.383 | 5.739.525 |
| 2018-12-07 | 1,09 | 1,09 | 0,94 | 1,03 | 119.836 | 5.612.721 |
| 2018-12-06 | 1,11 | 1,25 | 1,08 | 1,08 | 92.720 | 5.901.463 |
| 2018-12-05 | 1,35 | 1,37 | 1,11 | 1,12 | 85.015 | 6.088.779 |
| 2018-12-04 | 1,34 | 1,41 | 1,31 | 1,35 | 60.873 | 7.323.856 |
| 2018-12-03 | 1,49 | 1,51 | 1,33 | 1,35 | 67.859 | 7.330.514 |
| 2018-12-02 | 1,47 | 1,56 | 1,42 | 1,49 | 75.622 | 8.052.693 |
| 2018-12-01 | 1,41 | 1,54 | 1,40 | 1,49 | 67.203 | 8.036.547 |
| 2018-11-30 | 1,55 | 1,55 | 1,38 | 1,41 | 75.945 | 7.627.161 |
| 2018-11-29 | 1,57 | 1,61 | 1,48 | 1,55 | 94.508 | 8.356.224 |
| 2018-11-28 | 1,56 | 1,70 | 1,48 | 1,57 | 223.742 | 8.471.369 |
| 2018-11-27 | 1,32 | 1,61 | 1,24 | 1,56 | 82.463 | 8.383.294 |
| 2018-11-26 | 1,40 | 1,51 | 1,24 | 1,30 | 127.223 | 6.981.353 |
| 2018-11-25 | 1,26 | 1,45 | 1,14 | 1,39 | 151.974 | 7.474.945 |
| 2018-11-24 | 1,39 | 1,48 | 1,20 | 1,25 | 79.558 | 6.697.883 |
| 2018-11-23 | 1,46 | 1,55 | 1,36 | 1,39 | 107.365 | 7.455.844 |
| 2018-11-22 | 1,76 | 1,76 | 1,47 | 1,47 | 185.201 | 7.830.672 |
| 2018-11-21 | 1,33 | 1,75 | 1,27 | 1,75 | 332.905 | 9.352.965 |
| 2018-11-20 | 1,45 | 1,52 | 1,09 | 1,33 | 211.709 | 7.086.014 |
| 2018-11-19 | 1,78 | 1,81 | 1,42 | 1,46 | 218.086 | 7.739.502 |
| 2018-11-15 | 2,01 | 2,08 | 1,78 | 1,98 | 398.090 | 10.495.784 |
| 2018-11-13 | 2,79 | 2,80 | 2,65 | 2,71 | 122.663 | 14.286.274 |
| 2018-11-12 | 2,76 | 2,92 | 2,75 | 2,79 | 194.172 | 14.703.802 |
| 2018-11-11 | 2,79 | 2,87 | 2,73 | 2,76 | 70.644 | 14.528.009 |
| 2018-11-10 | 2,77 | 2,88 | 2,75 | 2,79 | 95.143 | 14.659.108 |
| 2018-11-09 | 2,83 | 2,87 | 2,75 | 2,77 | 100.745 | 14.526.018 |
| 2018-11-08 | 2,93 | 2,96 | 2,81 | 2,83 | 115.082 | 14.840.647 |
| 2018-11-07 | 2,83 | 3,10 | 2,82 | 2,92 | 239.447 | 15.268.212 |
| 2018-11-06 | 2,81 | 2,85 | 2,75 | 2,83 | 152.695 | 14.781.565 |
| 2018-11-05 | 2,91 | 2,94 | 2,78 | 2,79 | 136.136 | 14.564.216 |
| 2018-11-04 | 2,84 | 2,95 | 2,73 | 2,91 | 190.491 | 15.143.369 |
| 2018-11-03 | 2,94 | 2,97 | 2,83 | 2,84 | 86.298 | 14.750.524 |
| 2018-11-02 | 2,88 | 2,96 | 2,85 | 2,94 | 143.485 | 15.270.916 |
| 2018-11-01 | 2,96 | 2,96 | 2,83 | 2,88 | 146.883 | 14.952.540 |
| 2018-10-31 | 2,79 | 3,02 | 2,72 | 2,96 | 299.917 | 15.339.407 |
| 2018-10-30 | 2,87 | 2,92 | 2,77 | 2,79 | 142.338 | 14.438.859 |
| 2018-10-29 | 3,03 | 3,08 | 2,86 | 2,87 | 164.515 | 14.847.337 |
| 2018-10-28 | 3,06 | 3,11 | 3,02 | 3,05 | 116.796 | 15.728.352 |
| 2018-10-27 | 3,17 | 3,18 | 3,03 | 3,06 | 98.875 | 15.770.413 |
| 2018-10-26 | 3,19 | 3,23 | 3,08 | 3,17 | 127.624 | 16.289.795 |
| 2018-10-25 | 3,20 | 3,28 | 3,15 | 3,18 | 200.101 | 16.329.609 |
| 2018-10-24 | 3,28 | 3,38 | 3,06 | 3,21 | 482.639 | 16.447.672 |
| 2018-10-23 | 3,32 | 3,40 | 3,25 | 3,26 | 210.332 | 16.710.948 |
| 2018-10-22 | 3,31 | 3,37 | 3,24 | 3,32 | 171.761 | 16.996.616 |
| 2018-10-21 | 3,40 | 3,46 | 3,29 | 3,31 | 114.895 | 16.906.532 |
| 2018-10-20 | 3,33 | 3,47 | 3,33 | 3,39 | 118.092 | 17.313.140 |
| 2018-10-19 | 3,38 | 3,51 | 3,33 | 3,35 | 168.832 | 17.056.796 |
| 2018-10-18 | 3,35 | 3,60 | 3,34 | 3,37 | 413.058 | 17.138.282 |
| 2018-10-17 | 3,30 | 3,39 | 3,28 | 3,31 | 138.182 | 16.836.516 |
| 2018-10-16 | 3,30 | 3,40 | 3,27 | 3,32 | 128.522 | 16.821.568 |
| 2018-10-15 | 3,20 | 3,59 | 3,17 | 3,31 | 198.763 | 16.788.036 |
| 2018-10-14 | 3,25 | 3,33 | 3,20 | 3,21 | 147.258 | 16.229.816 |
| 2018-10-13 | 3,19 | 3,28 | 3,17 | 3,21 | 184.048 | 16.235.787 |
| 2018-10-12 | 3,15 | 3,34 | 3,14 | 3,19 | 201.602 | 16.115.574 |
| 2018-10-11 | 3,51 | 3,56 | 3,13 | 3,15 | 229.353 | 15.852.080 |
| 2018-10-10 | 3,57 | 3,60 | 3,38 | 3,51 | 302.447 | 17.661.982 |
| 2018-10-09 | 3,66 | 3,68 | 3,49 | 3,57 | 178.864 | 17.910.018 |
| 2018-10-08 | 3,92 | 3,92 | 3,51 | 3,65 | 446.166 | 18.292.480 |
| 2018-10-07 | 3,48 | 3,91 | 3,35 | 3,90 | 1.001.953 | 19.543.372 |
| 2018-10-06 | 3,60 | 3,63 | 3,44 | 3,47 | 146.477 | 17.338.320 |
| 2018-10-05 | 3,60 | 3,69 | 3,56 | 3,61 | 152.689 | 18.007.596 |
| 2018-10-04 | 3,50 | 3,75 | 3,50 | 3,60 | 280.016 | 17.951.014 |
| 2018-10-03 | 3,72 | 3,73 | 3,45 | 3,50 | 180.824 | 17.424.718 |
| 2018-10-02 | 3,73 | 3,79 | 3,62 | 3,73 | 195.807 | 18.566.680 |
| 2018-10-01 | 3,89 | 4,00 | 3,68 | 3,74 | 334.229 | 18.558.082 |
| 2018-09-30 | 3,82 | 3,89 | 3,77 | 3,82 | 244.065 | 18.931.222 |
| 2018-09-29 | 3,87 | 3,92 | 3,75 | 3,84 | 287.893 | 19.029.140 |
| 2018-09-28 | 3,98 | 4,23 | 3,83 | 3,87 | 433.257 | 19.153.504 |
| 2018-09-27 | 3,81 | 4,08 | 3,81 | 3,97 | 416.305 | 19.619.128 |
| 2018-09-26 | 3,71 | 4,16 | 3,61 | 3,79 | 595.286 | 18.683.982 |
| 2018-09-25 | 4,38 | 4,38 | 3,63 | 3,71 | 917.506 | 18.262.400 |
| 2018-09-24 | 3,77 | 4,86 | 3,75 | 4,38 | 3.425.794 | 21.538.456 |
| 2018-09-23 | 3,30 | 3,75 | 3,29 | 3,75 | 368.787 | 18.419.738 |
| 2018-09-22 | 3,51 | 3,51 | 3,24 | 3,31 | 306.198 | 16.221.105 |
| 2018-09-21 | 3,45 | 3,57 | 3,25 | 3,50 | 648.918 | 17.126.952 |
| 2018-09-20 | 3,41 | 3,58 | 3,31 | 3,43 | 365.095 | 16.753.904 |
| 2018-09-19 | 3,46 | 3,56 | 3,30 | 3,41 | 222.277 | 16.626.914 |
| 2018-09-18 | 3,48 | 3,65 | 3,43 | 3,46 | 295.125 | 16.859.866 |
| 2018-09-17 | 3,82 | 3,89 | 3,44 | 3,48 | 382.272 | 16.923.334 |
| 2018-09-16 | 3,87 | 3,96 | 3,73 | 3,82 | 287.455 | 18.560.528 |
| 2018-09-15 | 3,72 | 4,11 | 3,68 | 3,86 | 376.119 | 18.707.768 |
| 2018-09-14 | 4,00 | 4,02 | 3,65 | 3,72 | 405.768 | 18.024.866 |
| 2018-09-13 | 3,61 | 4,11 | 3,61 | 4,05 | 592.004 | 19.589.900 |
| 2018-09-12 | 3,74 | 3,87 | 3,32 | 3,65 | 1.064.986 | 17.637.052 |
| 2018-09-11 | 4,33 | 4,49 | 3,71 | 3,74 | 1.699.669 | 18.017.376 |
| 2018-09-10 | 4,95 | 5,14 | 4,05 | 4,28 | 1.428.985 | 20.588.096 |
| 2018-09-09 | 5,51 | 5,71 | 4,75 | 4,94 | 1.468.198 | 23.755.144 |
| 2018-09-08 | 5,12 | 5,89 | 4,83 | 5,50 | 1.818.871 | 26.398.528 |
| 2018-09-07 | 6,08 | 6,19 | 5,15 | 5,17 | 978.724 | 24.780.788 |
| 2018-09-06 | 5,86 | 6,13 | 5,40 | 6,06 | 769.126 | 29.017.518 |
| 2018-09-05 | 7,46 | 7,52 | 5,75 | 6,02 | 1.942.844 | 28.775.692 |
| 2018-09-04 | 7,99 | 8,09 | 6,89 | 7,47 | 1.611.235 | 35.641.332 |
| 2018-09-03 | 8,45 | 8,56 | 7,80 | 8,02 | 1.254.595 | 38.203.304 |
| 2018-09-02 | 7,66 | 8,73 | 7,45 | 8,44 | 1.964.163 | 40.158.888 |
| 2018-09-01 | 7,45 | 7,80 | 7,29 | 7,58 | 883.967 | 36.006.828 |
| 2018-08-31 | 7,53 | 8,16 | 7,14 | 7,41 | 1.376.023 | 35.155.140 |
| 2018-08-30 | 7,52 | 7,66 | 6,12 | 7,53 | 1.973.391 | 35.652.004 |
| 2018-08-29 | 7,74 | 7,81 | 7,28 | 7,51 | 780.682 | 35.509.020 |
| 2018-08-28 | 7,07 | 7,78 | 6,82 | 7,64 | 1.177.469 | 36.048.752 |
| 2018-08-27 | 7,54 | 7,68 | 6,60 | 6,97 | 1.278.932 | 32.837.180 |
| 2018-08-26 | 7,02 | 7,85 | 6,73 | 7,58 | 979.562 | 35.683.856 |
| 2018-08-25 | 7,14 | 7,38 | 6,53 | 7,04 | 1.159.665 | 33.100.888 |
| 2018-08-24 | 8,80 | 8,92 | 6,59 | 7,18 | 1.920.186 | 33.701.960 |
| 2018-08-23 | 8,00 | 8,91 | 7,82 | 8,63 | 589.262 | 40.415.824 |
| 2018-08-22 | 8,92 | 9,57 | 7,67 | 8,00 | 694.769 | 37.403.416 |
| 2018-08-21 | 8,80 | 9,41 | 8,78 | 8,93 | 447.674 | 41.694.196 |
| 2018-08-20 | 9,31 | 9,58 | 8,71 | 8,73 | 594.246 | 40.709.264 |
| 2018-08-19 | 9,15 | 9,48 | 9,03 | 9,32 | 507.819 | 43.379.456 |
| 2018-08-18 | 10,05 | 10,46 | 8,87 | 9,16 | 1.377.805 | 42.590.132 |
| 2018-08-17 | 8,47 | 9,96 | 8,45 | 9,83 | 1.070.875 | 45.633.176 |
| 2018-08-16 | 8,47 | 9,16 | 8,01 | 8,54 | 966.119 | 39.581.824 |
| 2018-08-15 | 8,47 | 9,92 | 8,43 | 8,48 | 1.572.777 | 39.222.136 |
| 2018-08-14 | 9,78 | 9,82 | 7,82 | 8,49 | 2.036.358 | 39.200.908 |
| 2018-08-13 | 11,33 | 12,38 | 9,55 | 9,78 | 2.449.350 | 45.109.392 |
| 2018-08-12 | 11,87 | 12,56 | 10,93 | 11,45 | 1.411.548 | 52.717.660 |
| 2018-08-11 | 13,00 | 13,51 | 11,60 | 11,93 | 1.515.865 | 54.847.732 |
| 2018-08-10 | 14,83 | 15,16 | 12,68 | 13,00 | 1.638.321 | 59.675.760 |
| 2018-08-09 | 13,49 | 15,25 | 13,36 | 14,84 | 3.997.617 | 68.004.440 |
| 2018-08-08 | 13,49 | 14,02 | 12,39 | 13,48 | 1.708.105 | 61.684.840 |
| 2018-08-07 | 15,38 | 15,38 | 13,07 | 13,18 | 2.308.120 | 60.213.500 |
| 2018-08-06 | 13,45 | 15,42 | 13,25 | 15,25 | 2.642.332 | 69.586.288 |
| 2018-08-05 | 13,33 | 13,87 | 12,91 | 13,44 | 1.010.875 | 61.232.652 |
| 2018-08-04 | 14,20 | 14,43 | 12,55 | 13,32 | 1.090.897 | 60.574.524 |
| 2018-08-03 | 14,09 | 14,91 | 12,64 | 14,13 | 1.825.426 | 64.140.252 |
| 2018-08-02 | 14,96 | 15,23 | 13,78 | 14,09 | 1.598.710 | 63.876.312 |
| 2018-08-01 | 13,66 | 15,54 | 13,52 | 14,95 | 3.114.080 | 67.665.944 |
| 2018-07-31 | 15,60 | 15,93 | 13,09 | 13,65 | 3.349.598 | 61.664.188 |
| 2018-07-30 | 17,13 | 18,62 | 11,52 | 15,78 | 10.402.592 | 71.207.616 |
| 2018-07-29 | 13,84 | 19,59 | 13,30 | 16,94 | 14.563.300 | 76.295.128 |
| 2018-07-28 | 9,52 | 14,11 | 9,31 | 13,74 | 5.475.190 | 61.797.588 |
| 2018-07-27 | 8,36 | 9,55 | 8,36 | 9,52 | 603.805 | 42.747.332 |
| 2018-07-26 | 8,65 | 9,46 | 8,29 | 8,36 | 423.607 | 37.478.840 |
| 2018-07-25 | 8,91 | 9,01 | 8,32 | 8,66 | 230.314 | 38.761.128 |
| 2018-07-24 | 8,36 | 9,02 | 8,10 | 8,90 | 415.550 | 39.769.408 |
| 2018-07-23 | 8,28 | 8,90 | 8,12 | 8,36 | 351.859 | 37.293.848 |
| 2018-07-22 | 8,80 | 8,85 | 8,12 | 8,29 | 260.358 | 36.925.960 |
| 2018-07-21 | 7,73 | 8,83 | 7,39 | 8,76 | 426.429 | 38.944.680 |
| 2018-07-20 | 8,17 | 8,34 | 7,35 | 7,72 | 272.848 | 34.262.848 |
| 2018-07-19 | 8,91 | 8,95 | 8,13 | 8,17 | 361.784 | 36.201.984 |
| 2018-07-18 | 9,02 | 9,28 | 8,51 | 8,92 | 416.395 | 39.468.288 |
| 2018-07-17 | 8,65 | 9,30 | 8,29 | 9,13 | 367.801 | 40.319.120 |
| 2018-07-16 | 8,02 | 8,60 | 7,97 | 8,56 | 245.688 | 37.763.800 |
| 2018-07-15 | 7,82 | 8,13 | 7,80 | 7,98 | 139.269 | 35.151.528 |
| 2018-07-14 | 7,90 | 7,99 | 7,54 | 7,83 | 186.917 | 34.417.848 |
| 2018-07-13 | 7,56 | 7,92 | 7,44 | 7,91 | 242.679 | 34.738.684 |
| 2018-07-12 | 8,14 | 8,26 | 7,38 | 7,63 | 184.961 | 33.425.478 |
| 2018-07-11 | 7,90 | 8,22 | 7,88 | 8,16 | 186.205 | 35.713.680 |
| 2018-07-10 | 8,63 | 8,74 | 7,88 | 7,90 | 224.133 | 34.491.064 |
| 2018-07-09 | 8,42 | 8,99 | 8,40 | 8,64 | 373.926 | 37.653.256 |
| 2018-07-08 | 8,47 | 8,72 | 8,37 | 8,43 | 204.646 | 36.679.904 |
| 2018-07-07 | 8,48 | 8,55 | 8,04 | 8,48 | 169.514 | 36.868.648 |
| 2018-07-06 | 8,27 | 8,58 | 8,01 | 8,49 | 255.699 | 36.829.088 |
| 2018-07-05 | 8,80 | 8,84 | 8,06 | 8,27 | 242.452 | 35.801.604 |
| 2018-07-04 | 8,24 | 8,80 | 8,00 | 8,71 | 306.987 | 37.646.496 |
| 2018-07-03 | 8,08 | 8,92 | 8,05 | 8,23 | 622.846 | 35.530.016 |
| 2018-07-02 | 7,67 | 8,21 | 7,33 | 8,12 | 280.905 | 34.981.148 |
| 2018-07-01 | 7,67 | 7,85 | 7,39 | 7,62 | 162.026 | 32.790.656 |
| 2018-06-30 | 7,39 | 8,09 | 7,32 | 7,66 | 248.716 | 32.924.488 |
| 2018-06-29 | 7,07 | 7,47 | 6,77 | 7,39 | 243.931 | 31.692.964 |
| 2018-06-28 | 7,61 | 7,79 | 6,97 | 7,07 | 147.441 | 30.256.684 |
| 2018-06-27 | 7,65 | 8,07 | 7,54 | 7,61 | 159.908 | 32.507.408 |
| 2018-06-26 | 8,43 | 8,52 | 7,59 | 7,59 | 162.262 | 32.404.430 |
| 2018-06-25 | 8,07 | 9,00 | 7,76 | 8,45 | 373.891 | 36.012.792 |
| 2018-06-24 | 8,62 | 8,66 | 6,55 | 8,09 | 462.970 | 34.394.964 |
| 2018-06-23 | 8,83 | 9,21 | 7,99 | 8,61 | 541.814 | 36.565.856 |
| 2018-06-22 | 10,15 | 10,22 | 8,80 | 8,82 | 602.374 | 37.399.360 |
| 2018-06-21 | 10,29 | 10,59 | 10,16 | 10,16 | 227.046 | 42.998.804 |
| 2018-06-20 | 10,62 | 10,65 | 10,18 | 10,33 | 290.072 | 43.629.272 |
| 2018-06-19 | 10,50 | 10,91 | 10,36 | 10,62 | 641.571 | 44.786.072 |
| 2018-06-18 | 9,97 | 10,58 | 9,80 | 10,51 | 285.222 | 44.223.856 |
| 2018-06-17 | 10,03 | 10,16 | 9,95 | 10,07 | 168.945 | 42.314.896 |
| 2018-06-16 | 9,83 | 10,32 | 9,78 | 10,05 | 153.499 | 42.136.684 |
| 2018-06-15 | 10,58 | 10,64 | 9,82 | 9,86 | 268.440 | 41.304.400 |
| 2018-06-14 | 10,08 | 10,85 | 9,89 | 10,61 | 582.215 | 44.366.472 |
| 2018-06-13 | 10,03 | 10,27 | 9,64 | 10,08 | 775.149 | 42.077.456 |
| 2018-06-12 | 10,32 | 10,77 | 9,74 | 10,08 | 550.324 | 42.013.188 |
| 2018-06-11 | 10,13 | 10,41 | 9,89 | 10,28 | 379.978 | 42.761.516 |
| 2018-06-10 | 11,49 | 11,49 | 9,84 | 10,05 | 567.456 | 41.727.228 |
| 2018-06-09 | 12,00 | 12,24 | 11,51 | 11,51 | 380.499 | 47.710.172 |
| 2018-06-08 | 11,98 | 12,19 | 11,54 | 12,01 | 443.510 | 49.686.344 |
| 2018-06-07 | 12,37 | 12,60 | 11,66 | 11,98 | 500.388 | 49.462.760 |
| 2018-06-06 | 12,52 | 12,88 | 12,04 | 12,39 | 860.631 | 51.069.328 |
| 2018-06-05 | 12,49 | 13,04 | 11,93 | 12,51 | 827.280 | 51.471.128 |
| 2018-06-04 | 13,42 | 13,57 | 12,30 | 12,44 | 1.219.600 | 51.105.000 |
| 2018-06-03 | 13,61 | 14,06 | 13,27 | 13,42 | 731.472 | 55.034.340 |
| 2018-06-02 | 14,65 | 14,75 | 13,09 | 13,62 | 1.702.490 | 55.764.920 |
| 2018-06-01 | 13,64 | 15,58 | 13,29 | 14,72 | 3.635.380 | 60.151.648 |
| 2018-05-31 | 11,75 | 14,22 | 11,62 | 13,67 | 1.981.000 | 55.755.208 |
| 2018-05-30 | 12,06 | 12,30 | 11,33 | 11,87 | 441.068 | 48.357.936 |
| 2018-05-29 | 10,84 | 12,31 | 10,73 | 12,05 | 712.917 | 48.996.032 |
| 2018-05-28 | 11,86 | 11,86 | 10,83 | 10,84 | 452.264 | 43.993.048 |
| 2018-05-27 | 11,61 | 11,99 | 11,29 | 11,84 | 307.758 | 47.970.600 |
| 2018-05-26 | 11,57 | 12,36 | 11,42 | 11,60 | 567.048 | 46.921.760 |
| 2018-05-25 | 12,43 | 12,65 | 11,43 | 11,65 | 673.653 | 47.028.724 |
| 2018-05-24 | 11,40 | 12,82 | 10,66 | 12,41 | 1.013.640 | 50.000.544 |
| 2018-05-23 | 13,05 | 13,13 | 11,30 | 11,43 | 1.163.310 | 45.972.900 |
| 2018-05-22 | 14,67 | 14,67 | 13,00 | 13,06 | 866.848 | 52.440.264 |
| 2018-05-21 | 15,07 | 15,74 | 14,35 | 14,71 | 1.596.400 | 58.948.256 |
| 2018-05-20 | 13,43 | 15,21 | 13,34 | 15,01 | 1.143.850 | 60.056.856 |
| 2018-05-19 | 13,47 | 14,21 | 13,39 | 13,39 | 509.466 | 53.457.896 |
| 2018-05-18 | 13,91 | 14,39 | 13,27 | 13,42 | 967.656 | 53.508.588 |
| 2018-05-17 | 14,88 | 15,37 | 13,80 | 13,80 | 774.259 | 54.924.256 |
| 2018-05-16 | 15,41 | 15,54 | 13,50 | 14,98 | 1.996.670 | 59.484.288 |
| 2018-05-15 | 15,36 | 16,71 | 15,22 | 15,36 | 1.599.800 | 60.886.072 |
| 2018-05-14 | 17,83 | 18,16 | 14,44 | 15,38 | 3.808.740 | 60.841.972 |
| 2018-05-13 | 15,82 | 18,21 | 15,14 | 17,87 | 4.475.070 | 70.590.344 |
| 2018-05-12 | 12,92 | 15,82 | 12,62 | 15,62 | 3.037.480 | 61.577.476 |
| 2018-05-11 | 14,50 | 15,14 | 11,87 | 12,96 | 3.115.620 | 50.996.856 |
| 2018-05-10 | 16,63 | 16,92 | 12,43 | 14,62 | 5.714.290 | 57.437.584 |
| 2018-05-09 | 18,04 | 18,05 | 15,62 | 16,63 | 3.284.000 | 65.209.116 |
| 2018-05-08 | 19,47 | 19,89 | 18,07 | 18,07 | 1.944.660 | 70.736.032 |
| 2018-05-07 | 20,58 | 20,86 | 18,82 | 19,34 | 2.155.700 | 75.550.296 |
| 2018-05-06 | 19,93 | 21,74 | 19,30 | 20,63 | 3.883.230 | 80.437.968 |
| 2018-05-05 | 20,13 | 21,89 | 18,98 | 19,91 | 4.375.180 | 77.487.344 |
| 2018-05-04 | 21,54 | 22,48 | 19,71 | 20,09 | 4.220.990 | 78.036.344 |
| 2018-05-03 | 23,57 | 24,05 | 21,03 | 21,72 | 8.011.210 | 84.241.480 |
| 2018-05-02 | 24,31 | 25,04 | 22,12 | 23,48 | 5.419.190 | 90.877.080 |
| 2018-05-01 | 21,28 | 24,78 | 20,23 | 24,27 | 9.086.040 | 93.749.816 |
| 2018-04-30 | 28,29 | 28,64 | 20,30 | 21,18 | 17.692.300 | 81.690.216 |
| 2018-04-29 | 27,40 | 31,03 | 26,19 | 28,05 | 17.928.800 | 107.975.088 |
| 2018-04-28 | 20,76 | 29,37 | 16,84 | 27,10 | 31.887.100 | 104.104.168 |
| 2018-04-27 | 36,61 | 40,76 | 17,48 | 20,92 | 59.680.300 | 80.225.656 |
| 2018-04-26 | 24,33 | 37,05 | 23,35 | 36,34 | 30.172.300 | 139.075.184 |
| 2018-04-25 | 25,06 | 26,08 | 18,77 | 24,44 | 24.263.100 | 93.358.272 |
| 2018-04-24 | 14,88 | 27,60 | 13,41 | 25,12 | 21.050.800 | 95.776.792 |
| 2018-04-23 | 8,11 | 16,05 | 7,83 | 14,81 | 20.479.500 | 56.368.784 |
| 2018-04-22 | 6,76 | 9,02 | 6,48 | 8,21 | 2.509.290 | 31.189.524 |
| 2018-04-21 | 6,23 | 7,06 | 5,85 | 6,85 | 881.915 | 25.965.558 |
| 2018-04-20 | 6,22 | 6,55 | 5,98 | 6,25 | 708.607 | 23.670.996 |
| 2018-04-19 | 6,15 | 6,59 | 5,96 | 6,33 | 1.114.120 | 23.894.666 |
| 2018-04-18 | 5,22 | 6,19 | 5,15 | 6,14 | 964.893 | 23.163.816 |
| 2018-04-17 | 5,20 | 5,64 | 5,08 | 5,21 | 869.125 | 19.613.410 |
| 2018-04-16 | 5,17 | 5,28 | 4,83 | 5,20 | 620.184 | 19.516.956 |
| 2018-04-15 | 4,80 | 5,20 | 4,80 | 5,17 | 409.615 | 19.386.204 |
| 2018-04-14 | 4,63 | 4,91 | 4,62 | 4,83 | 239.479 | 18.052.920 |
| 2018-04-13 | 4,86 | 4,93 | 4,61 | 4,63 | 349.388 | 17.293.044 |
| 2018-04-12 | 4,25 | 4,84 | 4,13 | 4,84 | 329.744 | 18.039.222 |
| 2018-04-11 | 4,11 | 4,27 | 4,07 | 4,27 | 226.015 | 15.864.216 |
| 2018-04-10 | 4,16 | 4,20 | 3,96 | 4,13 | 275.826 | 15.333.119 |
| 2018-04-09 | 4,52 | 4,54 | 4,05 | 4,13 | 378.640 | 15.315.942 |
| 2018-04-08 | 3,97 | 4,66 | 3,96 | 4,52 | 879.810 | 16.714.179 |
| 2018-04-07 | 3,91 | 4,12 | 3,87 | 3,97 | 176.520 | 14.657.703 |
| 2018-04-06 | 4,01 | 4,17 | 3,78 | 3,91 | 206.241 | 14.408.058 |
| 2018-04-05 | 4,35 | 4,40 | 3,87 | 4,03 | 499.982 | 14.816.315 |
| 2018-04-04 | 4,98 | 5,03 | 4,30 | 4,34 | 433.900 | 15.937.430 |
| 2018-04-03 | 4,63 | 5,26 | 4,54 | 5,02 | 997.367 | 18.393.316 |
| 2018-04-02 | 4,56 | 4,98 | 4,37 | 4,61 | 663.535 | 16.855.670 |
| 2018-04-01 | 5,12 | 5,48 | 3,81 | 4,51 | 1.821.750 | 16.468.579 |
| 2018-03-31 | 2,85 | 6,34 | 2,85 | 5,10 | 6.232.400 | 18.579.400 |
| 2018-03-30 | 3,14 | 3,19 | 2,76 | 2,87 | 226.133 | 10.429.429 |
| 2018-03-29 | 3,84 | 3,90 | 3,02 | 3,15 | 267.662 | 11.429.430 |
| 2018-03-28 | 4,17 | 4,22 | 3,80 | 3,83 | 399.047 | 13.856.592 |
| 2018-03-27 | 4,19 | 4,46 | 3,98 | 4,17 | 486.236 | 15.060.633 |
| 2018-03-26 | 4,80 | 4,93 | 3,98 | 4,16 | 488.075 | 15.001.557 |
| 2018-03-25 | 4,74 | 4,99 | 4,57 | 4,94 | 382.166 | 17.759.176 |
| 2018-03-23 | 5,63 | 5,63 | 5,14 | 5,25 | 525.086 | 18.796.324 |
| 2018-03-22 | 6,15 | 6,23 | 5,57 | 5,60 | 665.396 | 20.018.860 |
| 2018-03-21 | 6,45 | 6,62 | 6,06 | 6,15 | 776.645 | 21.944.068 |
| 2018-03-20 | 6,31 | 6,70 | 6,06 | 6,43 | 688.769 | 22.905.032 |
| 2018-03-19 | 6,07 | 6,70 | 5,95 | 6,22 | 775.520 | 22.109.230 |
| 2018-03-18 | 6,01 | 6,20 | 5,27 | 6,13 | 776.310 | 21.751.260 |
| 2018-03-17 | 7,08 | 7,08 | 5,76 | 6,07 | 610.767 | 21.480.008 |
| 2018-03-16 | 6,82 | 7,33 | 6,50 | 7,03 | 571.706 | 24.833.340 |
| 2018-03-15 | 7,16 | 7,64 | 6,45 | 6,78 | 1.290.510 | 23.907.848 |
| 2018-03-14 | 7,48 | 9,39 | 6,98 | 7,15 | 3.470.470 | 25.159.780 |
| 2018-03-13 | 8,35 | 8,50 | 7,31 | 7,47 | 1.884.100 | 26.214.420 |
| 2018-03-12 | 8,42 | 10,06 | 8,13 | 8,39 | 2.329.270 | 29.402.212 |
| 2018-03-11 | 9,77 | 10,37 | 9,09 | 9,73 | 1.643.930 | 34.002.808 |
| 2018-03-10 | 9,58 | 11,59 | 9,30 | 9,71 | 3.131.160 | 33.887.532 |
| 2018-03-09 | 9,55 | 11,54 | 8,41 | 9,64 | 6.450.480 | 33.565.580 |
| 2018-03-08 | 13,27 | 15,60 | 10,36 | 11,34 | 13.369.600 | 39.390.112 |
| 2018-03-07 | 12,06 | 21,41 | 11,93 | 13,74 | 46.283.000 | 47.643.096 |
| 2018-03-06 | 7,66 | 14,77 | 7,16 | 12,33 | 19.093.700 | 42.670.268 |
| 2018-03-05 | 9,48 | 9,48 | 7,31 | 7,63 | 3.620.180 | 26.344.048 |
| 2018-03-04 | 11,22 | 11,63 | 8,81 | 9,57 | 3.739.090 | 32.990.456 |
| 2018-03-03 | 10,78 | 12,74 | 10,73 | 11,18 | 3.709.950 | 38.456.572 |
| 2018-03-02 | 13,56 | 13,92 | 9,60 | 10,93 | 13.948.000 | 37.514.392 |
| 2018-03-01 | 29,77 | 29,98 | 13,52 | 14,03 | 19.842.600 | 48.055.960 |
| 2018-02-28 | 93,00 | 122,73 | 26,83 | 30,09 | 108.100.000 | 102.810.080 |
| 2018-02-27 | 106,16 | 106,16 | 67,45 | 93,16 | 80.867.400 | 317.656.608 |
| 2018-02-26 | 124,28 | 127,34 | 90,97 | 103,75 | 36.590.000 | 353.052.320 |
| 2018-02-25 | 121,30 | 137,27 | 118,19 | 123,97 | 17.916.200 | 420.936.160 |
| 2018-02-24 | 136,13 | 138,48 | 98,93 | 122,12 | 41.234.700 | 413.775.136 |
| 2018-02-23 | 132,91 | 146,37 | 126,05 | 136,25 | 12.156.000 | 460.668.160 |
| 2018-02-22 | 138,16 | 159,96 | 124,87 | 129,93 | 18.411.000 | 437.172.800 |
| 2018-02-21 | 168,30 | 168,30 | 126,12 | 138,01 | 23.033.500 | 464.338.176 |
| 2018-02-20 | 189,96 | 199,43 | 163,25 | 167,91 | 24.930.400 | 562.678.592 |
| 2018-02-19 | 178,10 | 199,53 | 177,28 | 190,03 | 17.431.000 | 636.709.760 |
| 2018-02-18 | 191,45 | 191,45 | 163,21 | 177,80 | 15.606.400 | 594.439.872 |
| 2018-02-17 | 163,97 | 194,61 | 150,23 | 191,73 | 18.173.800 | 639.652.032 |
| 2018-02-16 | 158,18 | 165,99 | 154,98 | 165,23 | 9.169.700 | 550.042.432 |
| 2018-02-15 | 172,45 | 172,45 | 146,85 | 158,49 | 17.919.000 | 526.498.528 |
| 2018-02-14 | 147,70 | 179,82 | 147,70 | 171,43 | 37.315.400 | 568.290.624 |
| 2018-02-13 | 113,88 | 149,76 | 109,57 | 148,62 | 35.013.100 | 491.582.304 |
| 2018-02-12 | 94,36 | 113,95 | 94,36 | 113,94 | 5.340.040 | 376.057.088 |
| 2018-02-11 | 100,12 | 100,64 | 87,34 | 93,67 | 2.867.010 | 308.494.016 |
| 2018-02-10 | 106,13 | 111,39 | 92,64 | 100,25 | 5.488.930 | 329.455.936 |
| 2018-02-09 | 96,00 | 106,32 | 89,76 | 106,04 | 5.423.930 | 347.721.696 |
| 2018-02-08 | 81,24 | 105,67 | 81,24 | 96,75 | 5.818.230 | 315.893.056 |
| 2018-02-07 | 88,60 | 97,34 | 76,90 | 82,63 | 3.904.230 | 269.771.072 |
| 2018-02-06 | 75,78 | 90,42 | 56,45 | 88,83 | 7.441.100 | 289.390.816 |
| 2018-02-05 | 94,96 | 97,35 | 65,79 | 75,75 | 6.308.650 | 246.224.688 |
| 2018-02-04 | 108,45 | 110,13 | 88,89 | 95,28 | 3.664.690 | 309.061.344 |
| 2018-02-03 | 103,81 | 116,60 | 94,11 | 108,14 | 4.678.650 | 349.959.200 |
| 2018-02-02 | 103,79 | 109,87 | 71,88 | 103,42 | 9.030.280 | 333.949.024 |
| 2018-02-01 | 117,54 | 122,91 | 93,04 | 103,64 | 6.387.950 | 333.917.792 |
| 2018-01-31 | 111,80 | 123,21 | 105,21 | 116,67 | 8.290.540 | 375.105.440 |
| 2018-01-30 | 115,90 | 136,91 | 107,00 | 111,44 | 13.078.300 | 357.484.928 |
| 2018-01-29 | 148,68 | 168,31 | 128,78 | 132,78 | 28.043.400 | 424.999.136 |
| 2018-01-28 | 155,81 | 169,67 | 142,01 | 149,03 | 18.335.600 | 475.971.744 |
| 2018-01-27 | 145,53 | 160,10 | 140,56 | 155,36 | 9.562.340 | 495.057.120 |
| 2018-01-26 | 146,97 | 155,56 | 127,76 | 146,15 | 7.894.230 | 464.686.240 |
| 2018-01-25 | 119,53 | 154,94 | 119,35 | 147,05 | 23.948.500 | 466.485.888 |
| 2018-01-24 | 104,04 | 117,11 | 102,30 | 116,27 | 5.408.980 | 368.014.464 |
| Market | Last Price | Last Volume | Last Volume Total | Volume 24H | Volume 24H Total |
|---|