Monero current market price is $48.84242321 with a marketcap of $ 820.60 M. The total available supply of Monero is $ 16.80 M XMR and secured Rank 12 in the cryptocurrency market. XMR price is 2.13% in last 24 hours.
Live Monero prices from all markets and XMR coin market Capitalization. Stay up to date with the latest Monero price movements. Check our coin stats data and see when there is an opportunity to buy or sell Monero at best price in the market.
12
$ 820.60 M
$ 7.35 M
$ 16.80 M XMR
2.13%
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
2019-02-17 | 48.32 | 50.04 | 47.24 | 49.18 | 455972.02 |
2019-02-16 | 47.32 | 48.54 | 44.98 | 48.32 | 590857.64 |
2019-02-15 | 47.69 | 49.25 | 46.42 | 47.32 | 516571.26 |
2019-02-14 | 46.92 | 48.79 | 46.71 | 47.69 | 894362.47 |
2019-02-13 | 49.33 | 49.78 | 46.08 | 46.92 | 1784155.78 |
2019-02-12 | 49.14 | 51.03 | 47.79 | 49.33 | 1408732.26 |
2019-02-11 | 48.29 | 49.69 | 47.05 | 49.14 | 579143.25 |
2019-02-10 | 50.08 | 50.1 | 47.17 | 48.29 | 1198697.63 |
2019-02-09 | 49.01 | 50.31 | 47.03 | 50.08 | 837648.7 |
2019-02-08 | 48.94 | 49.36 | 47.41 | 49.01 | 745326.48 |
2019-02-07 | 43.46 | 50.4 | 42.8 | 48.94 | 2019891.24 |
2019-02-06 | 43.21 | 44.35 | 42.6 | 43.46 | 656664.32 |
2019-02-05 | 43.54 | 43.71 | 42.01 | 43.21 | 783471.82 |
2019-02-04 | 42.91 | 43.85 | 42.41 | 43.54 | 584017.1 |
2019-02-03 | 43.27 | 43.56 | 42.15 | 42.91 | 342307.4 |
2019-02-02 | 43.69 | 44.29 | 42.35 | 43.27 | 1022095.34 |
2019-02-01 | 43.82 | 44.25 | 41.88 | 43.69 | 1115594.02 |
2019-01-31 | 43.63 | 44.48 | 42.61 | 43.82 | 421523.78 |
2019-01-30 | 44.48 | 45.18 | 42.92 | 43.63 | 514107.39 |
2019-01-29 | 43.6 | 45.12 | 43.01 | 44.48 | 610383.36 |
2019-01-28 | 43.87 | 44.36 | 42.89 | 43.6 | 746967.45 |
2019-01-27 | 46.54 | 46.79 | 43.24 | 43.87 | 1349191.53 |
2019-01-26 | 45.93 | 46.87 | 45.12 | 46.54 | 526510.31 |
2019-01-25 | 47.24 | 47.29 | 45.45 | 45.93 | 443143.32 |
2019-01-24 | 46.15 | 47.42 | 45.2 | 47.24 | 821913.15 |
2019-01-23 | 45.33 | 47.45 | 44.89 | 46.15 | 1038529.3 |
2019-01-22 | 46.33 | 46.53 | 44.73 | 45.33 | 897629.16 |
2019-01-21 | 44.57 | 46.89 | 44.31 | 46.33 | 946282.16 |
2019-01-20 | 43.93 | 44.83 | 43.59 | 44.57 | 850150.33 |
2019-01-19 | 46.64 | 46.96 | 43.44 | 43.93 | 762114.81 |
2019-01-18 | 45.34 | 47.37 | 44.95 | 46.64 | 662305.17 |
2019-01-17 | 46.1 | 46.25 | 44.85 | 45.34 | 647244.3 |
2019-01-16 | 46.38 | 46.74 | 44.56 | 46.1 | 952403.6 |
2019-01-15 | 45.2 | 46.55 | 44.34 | 46.38 | 705158.83 |
2019-01-14 | 46.46 | 47.3 | 44.29 | 45.2 | 1030374.51 |
2019-01-13 | 43.31 | 47.12 | 42.97 | 46.46 | 1197437.34 |
2019-01-12 | 45.44 | 46.01 | 42.78 | 43.31 | 897231.97 |
2019-01-11 | 45.88 | 46.3 | 44.56 | 45.44 | 884235.46 |
2019-01-10 | 45.69 | 47.4 | 45.22 | 45.88 | 1224422.83 |
2019-01-09 | 52.99 | 54.57 | 44.16 | 45.69 | 4008743.64 |
2019-01-08 | 53.68 | 55.76 | 52.26 | 52.99 | 1285089.24 |
2019-01-07 | 53.84 | 55.78 | 52.58 | 53.68 | 1019418.1 |
2019-01-06 | 55.81 | 56.4 | 52.04 | 53.84 | 1415385.95 |
2019-01-05 | 50.66 | 56.27 | 50 | 55.81 | 1905095.15 |
2019-01-04 | 51.51 | 52.83 | 50.2 | 50.66 | 1432113.61 |
2019-01-03 | 50.46 | 52.02 | 50.01 | 51.51 | 1272360.38 |
2019-01-02 | 53.46 | 53.79 | 48.96 | 50.46 | 1092720.15 |
2019-01-01 | 49.17 | 54.75 | 48.26 | 53.46 | 2500944.4 |
2018-12-31 | 46.56 | 49.4 | 45.47 | 49.17 | 905979.55 |
2018-12-30 | 49.16 | 49.6 | 45.6 | 46.56 | 1084027.73 |
2018-12-29 | 47.99 | 49.72 | 47.54 | 49.16 | 1349694.6 |
2018-12-28 | 50.62 | 51.4 | 47.99 | 47.99 | 1614954.18 |
2018-12-27 | 44.55 | 52.51 | 44.17 | 50.62 | 2145203.22 |
2018-12-26 | 50.46 | 50.46 | 43.73 | 44.55 | 1598574.94 |
2018-12-25 | 51.79 | 53.29 | 47.52 | 50.46 | 2243358.67 |
2018-12-24 | 56.59 | 56.89 | 48.77 | 51.79 | 2604794.89 |
2018-12-23 | 53.72 | 59.42 | 53.66 | 56.59 | 3165341.94 |
2018-12-22 | 52.56 | 56.09 | 52.31 | 53.72 | 1983670.74 |
2018-12-21 | 52.65 | 53.37 | 50.37 | 52.56 | 2126249.75 |
2018-12-20 | 55.88 | 56.59 | 51.23 | 52.65 | 2951372.7 |
2018-12-19 | 46.44 | 56.06 | 46.06 | 55.88 | 3993906.15 |
2018-12-18 | 47.44 | 51.37 | 46.03 | 46.44 | 3116849.91 |
2018-12-17 | 44.18 | 48.63 | 42.99 | 47.44 | 1926349.19 |
2018-12-16 | 39.64 | 45.49 | 39.11 | 44.18 | 2203790.01 |
2018-12-15 | 39.37 | 41.25 | 39.19 | 39.64 | 1431939.34 |
2018-12-14 | 38.98 | 39.9 | 37.84 | 39.37 | 1258932.37 |
2018-12-13 | 41.22 | 43.07 | 38.54 | 38.98 | 1869799.63 |
2018-12-12 | 44.46 | 44.46 | 40.71 | 41.22 | 1550389.08 |
2018-12-11 | 42.43 | 47.69 | 42.16 | 44.46 | 1182488.22 |
2018-12-10 | 44.34 | 44.84 | 42.05 | 42.43 | 1523054.35 |
2018-12-09 | 47.77 | 48.91 | 43.7 | 44.34 | 1936997.53 |
2018-12-08 | 45.19 | 49.43 | 43.93 | 47.77 | 1592626.9 |
2018-12-07 | 46.94 | 49.58 | 42.95 | 45.19 | 2251005.61 |
2018-12-06 | 46.4 | 48.4 | 42.85 | 46.94 | 3267779.04 |
2018-12-05 | 51.59 | 53.84 | 46.2 | 46.4 | 2841619.39 |
2018-12-04 | 56.94 | 57.36 | 51.34 | 51.59 | 1450720.11 |
2018-12-03 | 54.77 | 59.35 | 53.46 | 56.94 | 1989905.62 |
2018-12-02 | 58.84 | 59.41 | 53.14 | 54.77 | 1771686.48 |
2018-12-01 | 59.81 | 62.23 | 57.88 | 58.84 | 1342830.85 |
2018-11-30 | 58.23 | 61.61 | 56.99 | 59.81 | 1862838.15 |
2018-11-29 | 61.4 | 62.52 | 55.78 | 58.23 | 1336913.92 |
2018-11-28 | 63.77 | 65.24 | 59.19 | 61.4 | 2112433.83 |
2018-11-27 | 57.77 | 66.08 | 57.73 | 63.77 | 3006682.77 |
2018-11-26 | 53.51 | 59.26 | 52.35 | 57.77 | 2326656.57 |
2018-11-25 | 58.41 | 60.48 | 52.39 | 53.51 | 3962320.34 |
2018-11-24 | 58.8 | 60.31 | 53.41 | 58.41 | 4324138.67 |
2018-11-23 | 67.54 | 69.79 | 58.47 | 58.8 | 2820380.76 |
2018-11-22 | 65.35 | 67.87 | 62.62 | 67.54 | 2731944.95 |
2018-11-21 | 69.31 | 71.18 | 65.27 | 65.35 | 2018634.08 |
2018-11-20 | 67.54 | 71.28 | 64.85 | 69.31 | 3141322.57 |
2018-11-19 | 72.73 | 75.81 | 63.79 | 67.54 | 6875983.49 |
2018-11-18 | 89.74 | 90.05 | 72.34 | 72.73 | 5892752.5 |
2018-11-17 | 89.32 | 92.67 | 88.6 | 89.73 | 3254945.14 |
2018-11-16 | 87.74 | 89.52 | 85.74 | 89.29 | 1601203.35 |
2018-11-15 | 89.72 | 90.01 | 86.99 | 87.74 | 1711868.81 |
2018-11-14 | 92.18 | 93.8 | 81.09 | 89.72 | 4978191.42 |
2018-11-13 | 106.26 | 106.61 | 85.86 | 92.18 | 5584401.38 |
2018-11-12 | 106.7 | 107.73 | 104.85 | 106.26 | 896857.39 |
2018-11-11 | 107.21 | 108.02 | 105.8 | 106.7 | 962240.87 |
2018-11-10 | 105.51 | 107.29 | 102.58 | 107.21 | 1454064.63 |
2018-11-09 | 107.51 | 107.7 | 104.26 | 105.51 | 1174047.28 |
2018-11-08 | 109.11 | 109.4 | 105.7 | 107.51 | 1460254.24 |
2018-11-07 | 111.91 | 112.65 | 108.84 | 109.11 | 1853513.97 |
2018-11-06 | 113.79 | 114.55 | 110.01 | 111.91 | 1608503.46 |
2018-11-05 | 112.41 | 114.43 | 110.95 | 113.79 | 2419689.26 |
2018-11-04 | 112.81 | 113.86 | 109.66 | 112.41 | 1400783.18 |
2018-11-03 | 107.33 | 113.59 | 105.74 | 112.81 | 1921570.76 |
2018-11-02 | 106.39 | 108.11 | 104.84 | 107.33 | 1170792.57 |
2018-11-01 | 104.82 | 107.55 | 104.23 | 106.39 | 1085771.37 |
2018-10-31 | 105.03 | 105.2 | 102.84 | 104.78 | 779177.77 |
2018-10-30 | 103.59 | 106.21 | 102.7 | 105.03 | 1467757.76 |
2018-10-29 | 101.63 | 103.77 | 101.25 | 103.59 | 570300.98 |
2018-10-28 | 105.19 | 105.42 | 100.9 | 101.63 | 1195621.34 |
2018-10-27 | 104.38 | 105.72 | 102.36 | 105.19 | 663397.23 |
2018-10-26 | 106 | 106.34 | 103.79 | 104.38 | 836113.45 |
2018-10-25 | 107.65 | 108.01 | 105.08 | 106 | 1363056.95 |
2018-10-24 | 107.77 | 108.27 | 105.39 | 107.65 | 790346.91 |
2018-10-23 | 109.55 | 110.75 | 107.29 | 107.77 | 1040898.53 |
2018-10-22 | 107.16 | 111.55 | 106.77 | 109.55 | 2291271.99 |
2018-10-21 | 106.49 | 107.7 | 105.36 | 107.16 | 731169.13 |
2018-10-20 | 105.62 | 108.44 | 105.06 | 106.49 | 854112.76 |
2018-10-19 | 105.2 | 106.97 | 104.42 | 105.62 | 746187.03 |
2018-10-18 | 104.65 | 107.09 | 103.66 | 105.2 | 829007.17 |
2018-10-17 | 108.63 | 110.3 | 103.18 | 104.25 | 1156413.46 |
2018-10-16 | 109.29 | 110.65 | 105.87 | 108.63 | 1441462.41 |
2018-10-15 | 108.63 | 110.64 | 106.21 | 109.29 | 1153378.86 |
2018-10-14 | 100.42 | 120.22 | 99.52 | 108.63 | 7112364.52 |
2018-10-13 | 103.32 | 105.08 | 100.22 | 100.42 | 1307010.83 |
2018-10-12 | 101.49 | 104.16 | 101.17 | 103.32 | 1404087.72 |
2018-10-11 | 100.37 | 104.67 | 99.64 | 101.49 | 1290993.21 |
2018-10-10 | 114.74 | 115.03 | 100.21 | 100.37 | 4582843.88 |
2018-10-09 | 113.89 | 114.95 | 111.28 | 114.74 | 1526293.52 |
2018-10-08 | 114.3 | 115.35 | 112.04 | 113.89 | 1140015.36 |
2018-10-07 | 113.78 | 115.99 | 112.71 | 114.3 | 1492432.39 |
2018-10-06 | 114.89 | 115.95 | 112.18 | 113.78 | 1119338 |
2018-10-05 | 115.29 | 115.98 | 111.9 | 114.89 | 1208673.71 |
2018-10-04 | 114.92 | 116.27 | 111.79 | 115.29 | 1725155.29 |
2018-10-03 | 114.53 | 116.74 | 111.76 | 114.97 | 1485835.79 |
2018-10-02 | 116.36 | 117.58 | 111.06 | 114.53 | 2936058.55 |
2018-10-01 | 114.26 | 120.46 | 112.01 | 116.36 | 3100260.5 |
2018-09-30 | 115.22 | 118.46 | 112.46 | 114.26 | 1872140.34 |
2018-09-29 | 114.55 | 119.25 | 113.67 | 115.22 | 1281409.54 |
2018-09-28 | 116.93 | 117.72 | 109.2 | 114.55 | 4179273.87 |
2018-09-27 | 119.16 | 121.87 | 115.02 | 116.93 | 2797349.21 |
2018-09-26 | 114.92 | 121.61 | 113.04 | 119.16 | 3600544.49 |
2018-09-25 | 116.74 | 117.61 | 112.18 | 114.85 | 2329210.5 |
2018-09-24 | 115.06 | 116.74 | 110.93 | 116.74 | 3250196.75 |
2018-09-23 | 122.55 | 123.21 | 114.27 | 115.06 | 4152566.04 |
2018-09-22 | 122.34 | 128.38 | 120.41 | 122.55 | 3334224.56 |
2018-09-21 | 124.18 | 126.04 | 118.66 | 122.34 | 3580410.22 |
2018-09-20 | 115.83 | 124.84 | 115.77 | 124.18 | 6232824.34 |
2018-09-19 | 109.59 | 116.39 | 109.36 | 115.83 | 3130962.42 |
2018-09-18 | 111.96 | 112.72 | 104.31 | 109.59 | 2836423.23 |
2018-09-17 | 106.07 | 113.19 | 103.31 | 111.96 | 4044980.94 |
2018-09-16 | 117.1 | 120.34 | 106.07 | 106.07 | 5891536.03 |
2018-09-15 | 118.96 | 118.96 | 113.08 | 117.1 | 3198073.52 |
2018-09-14 | 116.55 | 122.45 | 115.93 | 118.94 | 3959928.88 |
2018-09-13 | 112.05 | 117.45 | 109.17 | 116.58 | 5351831.45 |
2018-09-12 | 104.25 | 116.51 | 104.25 | 112.05 | 6546474.28 |
2018-09-11 | 105.14 | 105.88 | 96.6 | 104.25 | 4189442.13 |
2018-09-10 | 105.92 | 109 | 101.11 | 105.14 | 3022198.72 |
2018-09-09 | 105.07 | 109.27 | 103.39 | 105.92 | 1954022.56 |
2018-09-08 | 103.81 | 110.85 | 100.49 | 105.07 | 3826075.07 |
2018-09-07 | 110.86 | 114.34 | 101.1 | 103.81 | 5021294.34 |
2018-09-06 | 117.21 | 119.79 | 110.04 | 110.87 | 4696544.21 |
2018-09-05 | 114.76 | 118.28 | 108.12 | 117.21 | 9111738.07 |
2018-09-04 | 138.1 | 139.94 | 113.19 | 114.76 | 14892846.36 |
2018-09-03 | 134.93 | 141.89 | 134.41 | 138.1 | 10554384.15 |
2018-09-02 | 119.91 | 137.08 | 118.92 | 134.93 | 10312485.02 |
2018-09-01 | 120.88 | 125.62 | 116.45 | 119.91 | 6104081.83 |
2018-08-31 | 116.14 | 124.71 | 115.51 | 120.88 | 10933659.61 |
2018-08-30 | 103.14 | 118.17 | 102.67 | 116.14 | 9640292.27 |
2018-08-29 | 103.5 | 106.22 | 97.05 | 103.14 | 2616149.81 |
2018-08-28 | 107.48 | 108.64 | 100.69 | 103.5 | 2199033.04 |
2018-08-27 | 105.19 | 108.18 | 102.28 | 107.48 | 2342857.31 |
2018-08-26 | 94.71 | 106.59 | 93.48 | 105.19 | 3505304.31 |
2018-08-25 | 92.52 | 94.8 | 90.04 | 94.71 | 871215.59 |
2018-08-24 | 93.62 | 96.63 | 91.91 | 92.52 | 1243025.75 |
2018-08-23 | 89.92 | 94.22 | 87.78 | 93.62 | 1033632.09 |
2018-08-22 | 89.64 | 91.88 | 88.49 | 89.92 | 789437.61 |
2018-08-21 | 94.6 | 98.74 | 87.43 | 89.64 | 2446017.06 |
2018-08-20 | 92.54 | 96.59 | 91.71 | 94.6 | 1284526.65 |
2018-08-19 | 98.59 | 102.6 | 92.5 | 92.54 | 2912959.97 |
2018-08-18 | 98.02 | 99.18 | 94.4 | 98.59 | 1095767.15 |
2018-08-17 | 99.45 | 108.36 | 94.44 | 98.02 | 4123099.07 |
2018-08-16 | 91.28 | 101.6 | 90.61 | 99.45 | 2638831.52 |
2018-08-15 | 89.36 | 92.83 | 86.77 | 91.28 | 1806894.23 |
2018-08-14 | 84.18 | 93.98 | 84.18 | 89.36 | 2835494.41 |
2018-08-13 | 87.78 | 87.78 | 76.61 | 84.18 | 4734332.9 |
2018-08-12 | 93.04 | 97.41 | 87.56 | 87.78 | 1888589.54 |
2018-08-11 | 92.93 | 95.57 | 91.4 | 93.04 | 1405673.28 |
2018-08-10 | 91.48 | 97.05 | 87.13 | 92.93 | 5303174.12 |
2018-08-09 | 100.02 | 101.02 | 90.09 | 91.48 | 2287568.86 |
2018-08-08 | 94.54 | 102.26 | 94.49 | 100.02 | 2585608.54 |
2018-08-07 | 107.61 | 107.65 | 92.91 | 94.54 | 5121964.35 |
2018-08-06 | 113.4 | 117.95 | 107.46 | 107.61 | 2938253.63 |
2018-08-05 | 117.4 | 120.89 | 112.09 | 113.35 | 1503368.47 |
2018-08-04 | 113.89 | 117.97 | 111.52 | 117.4 | 1547361.55 |
2018-08-03 | 120.05 | 121.27 | 112.98 | 113.89 | 1930929.12 |
2018-08-02 | 122.27 | 122.61 | 115 | 120.05 | 2755545.33 |
2018-08-01 | 128.37 | 130.73 | 120.22 | 122.27 | 1730223.85 |
2018-07-31 | 122.09 | 130.22 | 119.75 | 128.37 | 2738953.64 |
2018-07-30 | 132.22 | 134.47 | 121.28 | 122.09 | 2838680.74 |
2018-07-29 | 135.67 | 136.43 | 128.66 | 132.22 | 1922397.69 |
2018-07-28 | 139.99 | 141.93 | 134.12 | 135.67 | 1361721.99 |
2018-07-27 | 140.1 | 141.92 | 138.12 | 140 | 1349053.05 |
2018-07-26 | 136.42 | 142.63 | 134.77 | 140.1 | 1419867.01 |
2018-07-25 | 143.23 | 145.14 | 135.67 | 136.42 | 2291574.32 |
2018-07-24 | 147.98 | 149.4 | 138.36 | 143.23 | 3904474.88 |
2018-07-23 | 134.58 | 149.11 | 128.48 | 147.98 | 6141748.02 |
2018-07-22 | 127.49 | 141.53 | 123.1 | 134.58 | 9772126.64 |
2018-07-21 | 132.34 | 133.74 | 125.63 | 127.49 | 3793980.98 |
2018-07-20 | 129.98 | 132.96 | 127.15 | 132.34 | 1416772.51 |
2018-07-19 | 139.49 | 139.75 | 128.27 | 129.98 | 5367423.56 |
2018-07-18 | 139.66 | 143.88 | 138.08 | 139.49 | 1668745.57 |
2018-07-17 | 143.83 | 149.77 | 137.63 | 139.66 | 3554529.46 |
2018-07-16 | 135.47 | 148.4 | 134.8 | 143.83 | 6192574.16 |
2018-07-15 | 123.77 | 135.96 | 122.63 | 135.47 | 4016801.73 |
2018-07-14 | 122.95 | 126.25 | 119.36 | 123.77 | 2025794.77 |
2018-07-13 | 121.72 | 124.46 | 120.42 | 122.95 | 741815.89 |
2018-07-12 | 120.33 | 125.11 | 114.75 | 121.72 | 2826316.46 |
2018-07-11 | 124.8 | 125.61 | 116.32 | 120.31 | 3123190.15 |
2018-07-10 | 120.63 | 135.45 | 120.63 | 124.8 | 5082823.73 |
2018-07-09 | 135.29 | 136.68 | 105.44 | 120.63 | 5368746.31 |
2018-07-08 | 137.5 | 141.44 | 134.67 | 135.29 | 3250479.84 |
2018-07-07 | 134 | 139.22 | 133.41 | 137.5 | 2639084.85 |
2018-07-06 | 133.14 | 134.88 | 129.15 | 134 | 1540428.92 |
2018-07-05 | 137.8 | 138.49 | 130.37 | 133.18 | 2903102.47 |
2018-07-04 | 138.32 | 140.82 | 133.67 | 137.8 | 4899146.1 |
2018-07-03 | 138.34 | 146.03 | 136.56 | 138.32 | 3594269.7 |
2018-07-02 | 140.48 | 143.94 | 136.18 | 138.34 | 4981826.43 |
2018-07-01 | 129.84 | 143.56 | 126.92 | 140.48 | 7626940.76 |
2018-06-30 | 130.83 | 134.16 | 124.97 | 129.84 | 3712245.09 |
2018-06-29 | 126.45 | 137.68 | 126.28 | 130.83 | 8606258.77 |
2018-06-28 | 116.49 | 127.84 | 114.52 | 126.45 | 4676288.85 |
2018-06-27 | 128.61 | 134.7 | 113.9 | 116.47 | 8109123.61 |
2018-06-26 | 120 | 130.84 | 118.74 | 128.61 | 4640048.23 |
2018-06-25 | 126.71 | 129.9 | 119.77 | 120 | 3676578.86 |
2018-06-24 | 120.98 | 129.67 | 120.44 | 126.71 | 4216903.84 |
2018-06-23 | 114.87 | 125.21 | 107.25 | 120.98 | 5673127.84 |
2018-06-22 | 110.06 | 150.92 | 109.62 | 114.87 | 3883343.97 |
2018-06-21 | 123.32 | 123.59 | 106.72 | 110.06 | 6658114.14 |
2018-06-20 | 122.5 | 124.15 | 120.94 | 123.32 | 1414969.93 |
2018-06-19 | 126.04 | 126.12 | 119.34 | 122.5 | 2519728.29 |
2018-06-18 | 126.89 | 130.94 | 123.84 | 126.04 | 3065529.41 |
2018-06-17 | 123.54 | 129.42 | 119.05 | 126.89 | 3559974.98 |
2018-06-16 | 126.26 | 126.91 | 122.83 | 123.54 | 1178044.11 |
2018-06-15 | 121.79 | 128.13 | 119.98 | 126.25 | 3741863.35 |
2018-06-14 | 132.45 | 133.29 | 121.37 | 121.79 | 3997263.8 |
2018-06-13 | 121.67 | 134.7 | 118.45 | 132.46 | 9248680.41 |
2018-06-12 | 125.02 | 126.1 | 109.2 | 121.67 | 9525049.46 |
2018-06-11 | 137.62 | 138.13 | 119.71 | 125.02 | 5877556.62 |
2018-06-10 | 139.56 | 140.22 | 131.53 | 137.62 | 3606629.5 |
2018-06-09 | 154.72 | 154.74 | 132.08 | 139.56 | 13001340.79 |
2018-06-08 | 158.28 | 160.09 | 154.41 | 154.72 | 5144117.56 |
2018-06-07 | 164.15 | 165.35 | 157.02 | 158.28 | 6691773.13 |
2018-06-06 | 164.44 | 171.02 | 162.99 | 164.15 | 7530347.21 |
2018-06-05 | 167 | 167.77 | 161.66 | 164.44 | 6895735.93 |
2018-06-04 | 160.04 | 169.2 | 157.4 | 166.99 | 7271370.17 |
2018-06-03 | 168.85 | 170.34 | 157.64 | 160.19 | 6641474.05 |
2018-06-02 | 162.3 | 177.25 | 162.18 | 168.85 | 7919880.98 |
2018-06-01 | 157.66 | 167.73 | 156.36 | 162.3 | 7016907.19 |
2018-05-31 | 155.62 | 159.92 | 153.16 | 157.72 | 3971385.95 |
2018-05-30 | 154.84 | 159.09 | 154.22 | 155.62 | 5465407 |
2018-05-29 | 157.25 | 161.13 | 152.74 | 154.84 | 5495175.53 |
2018-05-28 | 149.35 | 167.11 | 146.99 | 157.25 | 13967494.99 |
2018-05-27 | 166.56 | 168.54 | 149.25 | 149.35 | 7911972.1 |
2018-05-26 | 165.16 | 170.79 | 161.24 | 166.56 | 4728604.82 |
2018-05-25 | 165.04 | 169.12 | 163.09 | 165.16 | 4100228.25 |
2018-05-24 | 171.29 | 173.85 | 162.46 | 164.98 | 4833816.81 |
2018-05-23 | 170.98 | 177.41 | 160.88 | 171.29 | 9329428.88 |
2018-05-22 | 175.13 | 179.55 | 165.94 | 170.98 | 10007780.86 |
2018-05-21 | 198.45 | 198.75 | 175.13 | 175.13 | 10171323.32 |
2018-05-20 | 203.5 | 204.32 | 194.54 | 198.38 | 4102963.17 |
2018-05-19 | 197.44 | 205.62 | 196.15 | 203.5 | 5419667.42 |
2018-05-18 | 203.61 | 203.92 | 196.48 | 197.44 | 4274930.24 |
2018-05-17 | 190.98 | 212.77 | 186.3 | 203.61 | 13030274.26 |
2018-05-16 | 198.65 | 203.39 | 190.9 | 190.98 | 6311362.62 |
2018-05-15 | 202.75 | 203.47 | 192.37 | 198.83 | 7005417.86 |
2018-05-14 | 212.95 | 218.42 | 201.07 | 202.81 | 10354558.65 |
2018-05-13 | 207.61 | 217.72 | 196.32 | 212.92 | 12033018.91 |
2018-05-12 | 201.27 | 212.71 | 201.27 | 207.61 | 7983879.27 |
2018-05-11 | 197.08 | 205.47 | 190.93 | 201.27 | 9876849.14 |
2018-05-10 | 216.96 | 217.07 | 196.37 | 197.08 | 15214395.16 |
2018-05-09 | 226.91 | 233.59 | 216.62 | 216.96 | 9176878.66 |
2018-05-08 | 222.93 | 233.33 | 215.63 | 226.91 | 9432240.03 |
2018-05-07 | 233.05 | 234.98 | 219.68 | 222.93 | 7679138.71 |
2018-05-06 | 235.58 | 236.15 | 221.47 | 233.05 | 10900417.33 |
2018-05-05 | 241.34 | 243.12 | 231.76 | 235.58 | 9778523.91 |
2018-05-04 | 241.98 | 247.45 | 239.71 | 241.34 | 11383036.17 |
2018-05-03 | 246.22 | 249.34 | 237.46 | 241.97 | 13370988.6 |
2018-05-02 | 249.84 | 258.05 | 242.2 | 246.22 | 21266849.43 |
2018-05-01 | 239.45 | 253.33 | 238.22 | 249.84 | 12831632.3 |
2018-04-30 | 241.45 | 241.89 | 228.53 | 239.45 | 10771075.18 |
2018-04-29 | 255.96 | 259.46 | 237.59 | 241.68 | 16340309.17 |
2018-04-28 | 261.53 | 264.05 | 242.52 | 256 | 13746409.73 |
2018-04-27 | 251.22 | 265.05 | 250.09 | 261.55 | 12099794.38 |
2018-04-26 | 267.93 | 268.14 | 250.46 | 251.22 | 13054126.57 |
2018-04-25 | 256.5 | 276.27 | 248.6 | 267.93 | 16464166.55 |
2018-04-24 | 293.11 | 293.11 | 247.5 | 256.5 | 28000636.11 |
2018-04-23 | 284.16 | 298.81 | 280.54 | 292.97 | 21318146.11 |
2018-04-22 | 270.3 | 287.66 | 269.86 | 284.16 | 13898714.62 |
2018-04-21 | 256.95 | 284.75 | 249.92 | 270.3 | 16198096.75 |
2018-04-20 | 272.73 | 273.23 | 239.2 | 257 | 14242783.37 |
2018-04-19 | 238.53 | 273.86 | 238.53 | 272.73 | 20751255.09 |
2018-04-18 | 229.21 | 239.48 | 226.16 | 238.53 | 16570972.19 |
2018-04-17 | 196.77 | 233.59 | 196.38 | 229.21 | 27321733.63 |
2018-04-16 | 195.27 | 204.14 | 194.93 | 196.77 | 7756495.85 |
2018-04-15 | 201.95 | 204.41 | 190.23 | 195.27 | 8216485.53 |
2018-04-14 | 191.76 | 206.01 | 191.76 | 201.95 | 10107426.97 |
2018-04-13 | 189.5 | 198.51 | 188.68 | 191.76 | 6821091.86 |
2018-04-12 | 193.01 | 202.87 | 186.56 | 189.5 | 13158977.64 |
2018-04-11 | 170.04 | 193.96 | 166.66 | 193.01 | 15299708.62 |
2018-04-10 | 168.72 | 171.09 | 165.6 | 170.04 | 8473489.35 |
2018-04-09 | 168.04 | 169.82 | 165.21 | 168.79 | 4386662.72 |
2018-04-08 | 175.79 | 181.4 | 164.65 | 168.04 | 7009792.68 |
2018-04-07 | 171.62 | 176.77 | 170.56 | 175.79 | 4839171.66 |
2018-04-06 | 163.14 | 174.73 | 163.07 | 171.7 | 5569452.06 |
2018-04-05 | 173.54 | 176.92 | 162.95 | 163.21 | 6571264.59 |
2018-04-04 | 171.12 | 175.8 | 165.85 | 173.54 | 7893788.06 |
2018-04-03 | 190.07 | 190.45 | 169.89 | 171.17 | 8591348.61 |
2018-04-02 | 178.69 | 192.39 | 178.66 | 190.07 | 8419633.37 |
2018-04-01 | 176.68 | 182.7 | 175.7 | 178.7 | 6550516.04 |
2018-03-31 | 181.06 | 184.06 | 165.9 | 176.76 | 9048756.37 |
2018-03-30 | 172.78 | 183.27 | 172.07 | 181.06 | 6306502.87 |
2018-03-29 | 176.84 | 181.51 | 163.34 | 172.83 | 13555059.05 |
2018-03-28 | 199.55 | 201.38 | 174.95 | 176.84 | 15005924.73 |
2018-03-27 | 188 | 202.38 | 186.22 | 199.58 | 9883388.04 |
2018-03-26 | 197 | 198.82 | 184.63 | 188 | 9892995.27 |
2018-03-25 | 211.42 | 213.82 | 188.33 | 197.18 | 9449270.79 |
2018-03-24 | 208.5 | 215.68 | 202.82 | 211.41 | 7348070.51 |
2018-03-23 | 216.07 | 217.57 | 207.37 | 208.61 | 7595959.38 |
2018-03-22 | 213.03 | 215.8 | 198.71 | 215.63 | 10847477.65 |
2018-03-21 | 218.58 | 224.09 | 203.22 | 213.17 | 11774574.24 |
2018-03-20 | 223.79 | 238.8 | 213.57 | 218.58 | 15472572.4 |
2018-03-19 | 218.16 | 234.06 | 206.17 | 223.83 | 15193438.54 |
2018-03-18 | 209.36 | 223.07 | 201.67 | 218.16 | 17960940.78 |
2018-03-17 | 197.56 | 209.91 | 175.28 | 209.43 | 20805588.22 |
2018-03-16 | 215.76 | 216.85 | 193.68 | 197.56 | 14574488.49 |
2018-03-15 | 212.24 | 222.79 | 203.08 | 215.87 | 16873493.71 |
2018-03-14 | 215.34 | 225.69 | 197.99 | 212.27 | 20978611.85 |
2018-03-13 | 247.47 | 253.09 | 206.55 | 215.34 | 21150640.59 |
2018-03-12 | 257.76 | 265.93 | 244.67 | 247.47 | 20019352.98 |
2018-03-11 | 280.27 | 286.52 | 249.3 | 257.76 | 19139333.52 |
2018-03-10 | 254.35 | 286.02 | 244.38 | 280.29 | 21392714.97 |
2018-03-09 | 285.23 | 293.94 | 251.49 | 254.35 | 25309109.12 |
2018-03-08 | 275.98 | 285.77 | 241.35 | 285.23 | 45362657.79 |
2018-03-07 | 336.95 | 336.96 | 274.03 | 275.98 | 36885915 |
2018-03-06 | 344.26 | 363.13 | 317.46 | 336.95 | 40424748.93 |
2018-03-05 | 370.32 | 370.32 | 338.81 | 344.26 | 24617080.24 |
2018-03-04 | 368.69 | 380.09 | 355.5 | 370.32 | 28429871.34 |
2018-03-03 | 350.06 | 369.73 | 335.93 | 368.69 | 25429108.99 |
2018-03-02 | 343.31 | 373.77 | 342.15 | 349.91 | 44761930.5 |
2018-03-01 | 313.43 | 351.57 | 308.2 | 343.31 | 42741870.5 |
2018-02-28 | 286.18 | 315.44 | 284.06 | 313.45 | 11781410.27 |
2018-02-27 | 300.54 | 306.57 | 284.84 | 286.18 | 8934609.64 |
2018-02-26 | 291.16 | 307.9 | 284.78 | 300.54 | 14000384.44 |
2018-02-25 | 278.51 | 296.67 | 267.15 | 291.16 | 14205116 |
2018-02-24 | 268.33 | 280.71 | 263.16 | 278.51 | 8643504.01 |
2018-02-23 | 279.2 | 289.46 | 259.67 | 268.35 | 13617218 |
2018-02-22 | 274.83 | 295.45 | 263.46 | 279.2 | 19685281.18 |
2018-02-21 | 308.19 | 317.31 | 273.58 | 274.82 | 23161848.98 |
2018-02-20 | 301.93 | 330.5 | 283.54 | 308.19 | 30563380.25 |
2018-02-19 | 314.39 | 320.11 | 300.88 | 301.95 | 13422942.21 |
2018-02-18 | 294.95 | 317.81 | 293.06 | 314.39 | 10421948.63 |
2018-02-17 | 320.48 | 322.43 | 287.41 | 294.95 | 15476176.62 |