Overview Charts Trading Exchanges Historical Data Mining
BitConnect
BitConnect (BCC)
Market capitalization: 28 930 618
Rank # 382 | Coin Mineable
2.96 -1.62%
Volume (24h): 1 760
Circulating Supply: 10 544 863 BCC
Max Supply: 28 000 000 BCC
Date Open High Low Close Volume Market Cap
August 11, 2018
0.64
0.68
0.63
0.68
0
6 316 021
August 10, 2018
0.64
0.78
0.62
0.64
8 339
6 314 887
August 09, 2018
0.63
0.68
0.57
0.63
5 550
6 144 821
August 08, 2018
0.51
0.67
0.5
0.63
6 417
4 953 414
August 07, 2018
0.58
0.75
0.5
0.5
8 271
5 714 513
August 06, 2018
0.36
0.87
0.36
0.66
9 710
3 478 731
August 05, 2018
0.3
0.42
0.26
0.35
2 434
2 912 562
August 04, 2018
0.31
0.31
0.29
0.3
1 180
3 014 573
August 03, 2018
0.34
0.35
0.3
0.31
163
3 367 608
August 02, 2018
0.34
0.38
0.3
0.34
29
3 316 350
August 01, 2018
0.36
0.37
0.31
0.31
748
3 524 676
July 31, 2018
0.38
0.38
0.35
0.36
796
3 739 132
July 30, 2018
0.41
0.41
0.37
0.38
420
3 995 089
July 29, 2018
0.38
0.41
0.38
0.41
343
3 735 194
July 28, 2018
0.37
0.44
0.34
0.38
1 213
3 565 110
July 27, 2018
0.32
0.42
0.32
0.36
104
3 094 060
July 26, 2018
0.35
0.44
0.31
0.32
627
3 464 560
July 25, 2018
0.41
0.42
0.31
0.36
340
4 027 400
July 24, 2018
0.43
0.48
0.29
0.42
1 961
4 197 240
July 23, 2018
0.48
0.49
0.4
0.43
631
4 716 460
July 22, 2018
0.49
0.49
0.48
0.48
11
4 804 010
July 18, 2018
0.56
0.57
0.56
0.57
689
5 412 960
July 17, 2018
0.49
0.56
0.47
0.56
678
4 724 320
July 16, 2018
0.41
0.49
0.41
0.48
346
4 001 990
July 15, 2018
0.41
0.43
0.39
0.41
567
3 990 150
July 14, 2018
0.34
0.41
0.34
0.41
430
3 340 790
July 13, 2018
0.4
0.42
0.34
0.34
699
3 877 820
July 12, 2018
0.45
0.45
0.33
0.4
500
4 363 530
July 11, 2018
0.44
0.45
0.4
0.45
706
4 262 720
July 10, 2018
0.46
0.46
0.41
0.44
148
4 478 850
July 09, 2018
0.48
0.48
0.44
0.46
341
4 622 970
July 08, 2018
0.48
0.48
0.48
0.48
280
4 667 680
July 07, 2018
0.45
0.48
0.42
0.48
335
4 382 360
July 06, 2018
0.47
0.47
0.41
0.45
199
4 598 650
July 05, 2018
0.45
0.53
0.44
0.47
5 685
4 393 670
July 04, 2018
0.55
0.55
0.41
0.45
1 210
5 349 720
July 03, 2018
0.46
0.56
0.4
0.55
1 793
4 406 490
July 02, 2018
0.45
0.47
0.43
0.46
1 356
4 361 580
July 01, 2018
0.46
0.46
0.42
0.45
671
4 419 240
June 30, 2018
0.44
0.46
0.42
0.46
599
4 272 080
June 29, 2018
0.42
0.45
0.38
0.44
1 431
4 074 110
June 28, 2018
0.45
0.45
0.4
0.42
1 288
4 305 500
June 27, 2018
0.41
0.45
0.39
0.45
772
3 959 380
June 26, 2018
0.42
0.46
0.41
0.41
764
4 054 520
June 25, 2018
0.41
0.43
0.41
0.42
339
3 961 030
June 24, 2018
0.43
0.44
0.38
0.41
310
4 157 330
June 23, 2018
0.42
0.48
0.39
0.47
1 561
4 088 250
June 22, 2018
0.54
0.54
0.4
0.42
437
5 169 270
June 21, 2018
0.52
0.55
0.46
0.54
1 493
5 008 730
June 20, 2018
0.47
0.55
0.42
0.52
1 480
4 574 900
June 19, 2018
0.51
0.51
0.42
0.47
237
4 935 710
June 18, 2018
0.49
0.52
0.4
0.51
1 709
4 739 690
June 17, 2018
0.5
0.51
0.46
0.49
498
4 847 010
June 16, 2018
0.51
0.51
0.46
0.5
412
4 883 010
June 15, 2018
0.53
0.53
0.4
0.51
2 073
5 097 880
June 14, 2018
0.5
0.53
0.47
0.53
867
4 819 390
June 13, 2018
0.5
0.53
0.48
0.5
824
4 805 590
June 12, 2018
0.52
0.59
0.47
0.5
518
5 013 370
June 11, 2018
0.59
0.6
0.45
0.52
650
5 671 870
June 10, 2018
0.59
0.62
0.55
0.59
407
5 688 350
June 09, 2018
0.57
0.62
0.35
0.59
2 178
5 491 890
June 08, 2018
0.68
0.68
0.57
0.57
1 225
6 531 930
June 07, 2018
0.83
0.84
0.62
0.68
3 974
7 989 760
June 06, 2018
0.76
0.84
0.7
0.83
870
7 333 850
June 05, 2018
0.73
0.8
0.68
0.76
2 036
7 027 460
June 04, 2018
0.79
0.94
0.69
0.73
2 389
7 624 990
June 03, 2018
0.75
0.79
0.69
0.79
1 143
7 179 910
June 02, 2018
0.61
0.75
0.61
0.75
1 557
5 878 900
June 01, 2018
0.7
0.7
0.6
0.61
1 017
6 671 450
May 31, 2018
0.6
0.71
0.6
0.69
493
5 757 600
May 30, 2018
0.69
0.72
0.59
0.6
570
6 612 610
May 29, 2018
0.62
0.69
0.55
0.69
4 093
5 953 780
May 28, 2018
0.72
0.75
0.61
0.62
208
6 904 230
May 27, 2018
0.74
0.74
0.63
0.72
1 238
7 042 380
May 26, 2018
0.71
0.82
0.7
0.73
1 433
6 760 210
May 25, 2018
0.63
0.71
0.62
0.71
283
6 009 740
May 24, 2018
0.61
0.66
0.59
0.63
263
5 807 830
May 23, 2018
0.64
0.7
0.6
0.61
2 010
6 146 130
May 22, 2018
0.87
0.87
0.64
0.64
3 552
8 337 050
May 21, 2018
0.78
0.87
0.77
0.87
1 078
7 470 700
May 20, 2018
0.78
0.92
0.77
0.78
329
7 412 180
May 19, 2018
0.96
1
0.78
0.78
4 364
9 182 570
May 18, 2018
0.91
1
0.8
0.96
2 693
8 642 740
May 17, 2018
0.89
0.97
0.86
0.91
1 085
8 424 590
May 16, 2018
1.05
1.05
0.86
0.88
565
9 966 270
May 15, 2018
0.95
1.09
0.87
1.05
987
9 060 710
May 14, 2018
1.06
1.07
0.89
0.95
4 720
10 096 200
May 13, 2018
0.99
1.07
0.91
1.06
586
9 447 020
May 12, 2018
1.03
1.08
0.92
0.99
1 760
9 775 660
May 11, 2018
1.09
1.11
0.97
1.03
899
10 381 200
May 10, 2018
1.17
1.23
1.04
1.09
795
11 147 400
May 09, 2018
1.03
1.19
1.02
1.17
2 700
9 839 570
May 08, 2018
1.09
1.2
1.02
1.04
2 097
10 362 500
May 07, 2018
1.2
1.3
1.08
1.09
5 990
11 406 300
May 06, 2018
1.26
1.29
0.98
1.2
9 224
11 981 300
May 05, 2018
1
1.26
0.8
1.26
4 983
9 468 450
May 04, 2018
0.79
1.03
0.77
1
2 230
7 508 620
May 03, 2018
1.05
1.05
0.78
0.79
3 231
9 931 130
May 02, 2018
1.03
1.05
0.87
1.05
4 579
9 759 450
May 01, 2018
0.99
1.06
0.82
1.03
1 591
9 441 050
April 30, 2018
1.14
1.17
0.94
0.99
4 114
10 851 800
April 29, 2018
1.12
1.32
1.1
1.14
1 027
10 613 400
April 28, 2018
1.15
1.26
1.12
1.12
5 542
10 919 100
April 27, 2018
1.34
1.49
1.16
1.16
1 600
12 711 500
April 26, 2018
1.08
1.48
1.05
1.34
4 243
10 143 700
April 25, 2018
1.5
1.69
1.07
1.07
5 547
14 122 900
April 24, 2018
1.21
1.52
1.11
1.51
3 658
11 334 700
April 23, 2018
1.17
1.34
1.15
1.2
4 602
10 973 200
April 22, 2018
1.17
1.32
0.9
1.17
2 854
11 027 800
April 21, 2018
1.5
1.5
1.06
1.17
2 057
14 134 200
April 20, 2018
1.45
1.51
0.57
1.5
11 970
13 611 200
April 19, 2018
1.44
1.49
1.43
1.45
5 472
13 512 000
April 18, 2018
1.35
1.48
1.35
1.44
4 493
12 719 700
April 17, 2018
1.4
1.48
1.35
1.35
6 493
13 176 000
April 16, 2018
1.54
1.55
1.38
1.4
3 482
14 509 200
April 15, 2018
1.4
1.56
1.29
1.54
2 610
13 157 600
April 14, 2018
1.6
1.64
1.22
1.4
10 649
15 013 500
April 13, 2018
1.5
1.66
1.41
1.6
13 907
14 079 300
April 12, 2018
1.28
1.5
1.18
1.5
6 760
12 041 100
April 11, 2018
1.29
1.31
1.19
1.28
10 138
12 150 400
April 10, 2018
1.11
1.3
1.03
1.29
8 824
10 452 900
April 09, 2018
0.98
1.27
0.86
1.11
6 945
9 229 120
April 08, 2018
0.62
0.98
0.61
0.98
6 944
5 762 100
April 07, 2018
0.69
0.86
0.56
0.61
12 544
6 471 160
April 06, 2018
0.69
0.7
0.49
0.69
4 377
6 454 420
April 05, 2018
0.44
0.69
0.39
0.69
13 604
4 151 430
April 04, 2018
0.63
0.63
0.34
0.44
13 483
5 927 540
April 03, 2018
0.66
0.81
0.53
0.63
28 669
6 193 830
April 02, 2018
0.85
0.88
0.49
0.66
17 678
7 992 120
April 01, 2018
0.94
1
0.7
0.85
9 773
8 761 090
March 31, 2018
0.89
1.03
0.83
0.94
10 114
8 322 420
March 30, 2018
1.03
1.04
0.8
0.89
10 215
9 673 750
March 29, 2018
1.18
1.35
0.94
1.04
13 675
11 068 700
March 28, 2018
1.25
1.31
1.05
1.18
8 064
11 683 600
March 27, 2018
1.29
1.51
1.1
1.25
10 772
12 116 100
March 26, 2018
1.27
1.83
0.98
1.3
13 199
11 913 200
March 25, 2018
1.55
1.64
0.95
1.27
7 133
14 472 800
March 24, 2018
1.59
1.9
1.14
1.57
8 976
14 875 800
March 23, 2018
1.89
2.03
1.53
1.57
17 412
17 662 000
March 22, 2018
1.75
2.8
1.61
1.89
8 039
16 311 700
March 21, 2018
1.99
2.15
1.65
1.75
7 952
18 601 700
March 20, 2018
1.92
2.02
0.99
1.99
11 570
17 962 900
March 19, 2018
1.67
4.28
1.66
1.9
52 669
15 572 200
March 18, 2018
1.83
2.01
1.51
1.68
49 785
17 068 200
March 17, 2018
1.89
2.02
1.8
1.84
22 768
17 567 300
March 16, 2018
1.94
2.12
1.79
1.88
25 157
18 109 100
March 15, 2018
2.02
2.05
1.83
1.95
17 729
18 783 500
March 14, 2018
2.23
2.37
1.91
2.02
21 735
20 804 100
March 13, 2018
2.04
2.46
2.03
2.16
22 289
19 020 300
March 12, 2018
2.15
2.53
2.05
2.05
20 946
19 964 300
March 11, 2018
1.91
2.29
1.79
2.16
25 221
17 788 700
March 10, 2018
1.9
2.09
1.87
1.92
18 166
17 652 000
March 09, 2018
2.03
2.05
1.76
1.9
15 368
18 820 800
March 08, 2018
2.01
2.17
1.9
2.04
16 075
18 682 300
March 07, 2018
2.47
2.56
1.92
2.01
61 459
22 958 700
March 06, 2018
2.36
2.64
2.23
2.55
73 155
21 857 600
March 05, 2018
2.91
2.94
2.36
2.43
74 113
26 988 300
March 04, 2018
3.06
3.11
2.84
2.92
55 762
28 359 900
March 03, 2018
3.02
3.2
3.02
3.06
117 309
28 056 100
March 02, 2018
3.11
3.24
2.61
3.02
164 069
28 751 900
March 01, 2018
3.07
3.2
2.95
3.13
102 753
28 453 400
February 28, 2018
3.35
3.43
3.03
3.06
123 246
31 005 800
February 27, 2018
3.13
3.38
3.05
3.35
116 938
28 983 500
February 26, 2018
2.96
3.26
2.88
3.22
181 826
27 382 300
February 25, 2018
3.12
3.17
2.87
2.95
151 631
28 871 600
February 24, 2018
3.27
3.38
2.93
3.12
104 727
30 262 600
February 23, 2018
3.09
3.48
2.97
3.25
105 458
28 516 600
February 22, 2018
3.31
3.49
2.92
3.05
116 596
30 592 700
February 21, 2018
3.52
3.76
3.08
3.27
86 230
32 488 800
February 20, 2018
3.97
4.16
3.44
3.52
157 912
36 680 600
February 19, 2018
3.69
4.15
3.62
3.95
108 297
34 058 900
February 18, 2018
4.34
4.34
3.66
3.7
150 823
40 037 400
February 17, 2018
4.08
4.38
4.01
4.31
185 105
37 708 600
February 16, 2018
4.06
4.19
3.87
4.13
149 639
37 459 600
February 15, 2018
3.86
4.3
3.7
4.04
157 578
35 618 900
February 14, 2018
3.05
5.52
3.05
3.73
385 193
28 162 900
February 13, 2018
3
3.19
2.83
3.03
111 873
27 695 200
February 12, 2018
2.24
3.12
2.23
3.01
198 019
20 673 000
February 11, 2018
2.35
2.39
2.12
2.25
76 175
21 665 700
February 10, 2018
2.19
2.64
2.19
2.39
152 689
20 226 800
February 09, 2018
2.34
2.35
2.09
2.19
168 616
21 567 800
February 08, 2018
2.42
2.81
2.26
2.34
211 125
22 272 200
February 07, 2018
5.54
5.54
2.14
2.46
792 071
51 017 500
February 06, 2018
4.31
5.59
3.72
5.58
302 712
39 655 600
February 05, 2018
5.49
5.64
4.18
4.29
194 631
50 518 800
February 04, 2018
6.55
6.63
5.26
5.54
309 371
60 272 400
February 03, 2018
6.7
6.91
6
6.51
317 398
61 616 000
February 02, 2018
8.91
8.93
5.55
6.69
692 302
81 947 000
February 01, 2018
8.59
13.14
8.51
8.89
5 672 460
79 051 200
January 31, 2018
5.97
10.11
5.55
8.73
3 657 210
54 933 300
January 30, 2018
7
7.05
5.75
6.01
883 703
64 358 900
January 29, 2018
8.27
8.35
7.01
7.01
1 171 150
76 009 800
January 28, 2018
10.64
11.24
8.21
8.32
1 950 330
97 814 400
January 27, 2018
11.17
11.29
10.48
10.53
994 843
102 654 000
January 26, 2018
12.57
12.92
10.59
11.18
1 600 520
115 488 000
January 25, 2018
12.8
15.97
9.46
12.59
5 376 800
117 579 000
January 24, 2018
15.94
15.94
12.5
13.26
2 406 960
146 393 000
January 23, 2018
16.69
17.08
15.08
16.05
1 771 300
153 213 000
January 22, 2018
18.08
19.2
15.64
16.76
2 758 110
165 872 000
January 21, 2018
21.72
21.97
16.05
17.86
5 865 730
199 200 000
January 20, 2018
29.33
30.98
21.76
21.81
7 054 180
268 947 000
January 19, 2018
35.68
41.94
24.56
29.11
18 658 000
327 092 000
January 18, 2018
23.84
82.43
22.79
37.68
57 434 000
187 904 000
January 17, 2018
21.7
44.59
5.69
22.48
24 796 900
136 694 000
January 16, 2018
255.91
331.06
19.28
19.28
5 920 560
1 601 140 000
January 15, 2018
290.84
304.5
240.19
256.07
2 261 840
1 818 670 000
January 14, 2018
318.31
321.25
281.03
293.36
4 351 920
1 976 960 000
January 13, 2018
322.83
328.83
313.9
318.02
14 232 700
2 003 960 000
January 12, 2018
300.1
328.78
289.78
322.98
23 119 700
1 862 040 000
January 11, 2018
324.83
328.61
281.29
302.19
27 349 500
2 008 750 000
January 10, 2018
353.65
353.65
311.02
327.27
25 960 000
2 185 870 000
January 09, 2018
360.25
371.85
343.2
353.23
22 227 900
2 225 580 000
January 08, 2018
375.03
382.83
335.59
361.85
19 204 000
2 315 860 000
January 07, 2018
449.02
449.02
372.9
376.96
21 804 900
2 770 550 000
January 06, 2018
402.66
451.29
394.01
449.47
24 776 400
2 482 510 000
January 05, 2018
428.6
429.67
397.46
402.82
36 359 800
2 641 470 000
January 04, 2018
450.46
451.06
409.01
428.53
24 251 600
2 774 750 000
January 03, 2018
428.23
447.77
419.69
447.53
27 060 700
2 636 180 000
January 02, 2018
385.47
429.82
366.95
428.6
25 422 700
2 387 210 000
January 01, 2018
420.98
445.46
376.74
385.5
27 366 000
2 605 740 000
December 31, 2017
380.71
431.38
377.47
418.96
21 278 700
2 355 660 000
December 30, 2017
461.94
462.06
369.15
384.56
26 618 900
2 857 050 000
December 29, 2017
413.53
470.86
407.81
463.31
41 366 100
2 556 520 000
December 28, 2017
420.53
479.3
372.94
409.57
60 271 900
2 533 780 000
December 27, 2017
397.43
476.4
342.22
421.6
65 798 100
2 393 430 000
December 26, 2017
219.87
427.11
216.66
397.87
89 649 200
1 323 500 000
December 25, 2017
244.16
244.16
216.11
220.01
18 920 000
1 468 910 000
December 24, 2017
291.72
291.72
224.09
241.63
14 577 700
1 708 250 000
December 23, 2017
292.51
314.15
286.95
288.51
15 772 600
1 712 400 000
December 22, 2017
341.75
344.77
244.23
289.79
22 788 300
1 999 910 000
December 21, 2017
363.26
381.93
330.41
340.55
19 732 800
1 745 220 000
December 20, 2017
387.11
393.7
348.98
362.78
18 826 800
1 859 370 000
December 19, 2017
430.55
456.14
374.84
387.42
23 525 300
2 066 800 000
December 18, 2017
428.94
476.62
409.93
430.04
26 753 200
2 056 020 000
December 17, 2017
457.7
509.99
425.81
427.71
21 532 200
2 192 630 000
December 16, 2017
400.71
461.08
395.56
457.47
26 412 700
1 918 270 000
December 15, 2017
373.81
403.65
373.79
396.08
32 579 600
1 788 160 000
December 14, 2017
365.37
383.02
360.52
373.44
13 732 500
1 747 280 000
December 13, 2017
388.2
394.73
355.94
366.3
28 852 100
1 855 820 000
December 12, 2017
380.65
399.23
371.33
387.75
27 229 000
1 819 050 000
December 11, 2017
371.31
396.37
369.68
379.63
39 237 900
1 773 700 000
December 10, 2017
374.78
384.96
328.65
374.21
26 008 800
1 193 920 000
December 09, 2017
409.58
415.65
338.1
373.26
24 820 000
1 304 780 000
December 08, 2017
447.95
453.42
356.84
409.73
24 872 700
1 427 030 000
December 07, 2017
368.22
447.18
361.2
447.18
37 367 700
1 173 020 000
December 06, 2017
331.14
371.27
331.14
369.24
31 103 500
1 054 920 000
December 05, 2017
331.34
338.96
324.21
331.74
21 190 000
1 055 560 000
December 04, 2017
292.85
332.09
292.85
330.67
19 053 100
932 938 000
December 03, 2017
318.83
342.51
296.17
311.99
16 500 300
1 015 700 000
December 02, 2017
322.45
327.56
310.75
319.24
16 065 500
1 027 220 000
December 01, 2017
283.65
322.74
272.85
322.74
23 616 200
903 630 000
November 30, 2017
273.52
297.66
255.41
285.46
19 684 400
584 800 000
November 29, 2017
285.09
325.31
253.61
269.34
31 234 400
609 556 000
November 28, 2017
301.27
301.27
284.99
286.04
25 368 700
644 146 000
November 27, 2017
299.69
307.44
273.6
300.48
28 551 400
640 764 000
November 26, 2017
304.6
310
273.25
299.79
20 582 600
651 255 000
November 25, 2017
296.49
307.98
277.08
304.71
19 070 800
633 916 000
November 24, 2017
289.12
300.32
283.56
297.26
17 307 700
618 155 000
November 23, 2017
299.29
301
289.76
289.76
17 550 800
639 913 000
November 22, 2017
294.75
301.2
291.73
299.33
19 632 100
630 210 000
November 21, 2017
296.57
301.53
274.78
294.1
23 952 700
634 092 000
November 20, 2017
292.51
302.04
256.51
296.52
28 203 100
625 403 000
November 19, 2017
294.46
295.88
281.27
292.66
16 763 600
629 582 000
November 18, 2017
295.91
299.17
284.36
294.92
17 783 600
632 692 000
November 17, 2017
302.48
308.66
291
297.03
23 569 000
646 736 000
November 16, 2017
274.63
308.34
261.24
303.01
31 028 800
587 185 000
November 15, 2017
255.66
280.37
255.66
273.13
26 940 000
546 634 000
November 14, 2017
252.45
259.37
248.25
255.38
22 764 400
539 765 000
November 13, 2017
218.02
259.44
216.57
251.9
19 908 200
466 138 000
November 12, 2017
241.44
241.44
201.66
218
13 218 700
516 226 000
November 11, 2017
252.63
262.24
237.99
241.58
15 969 100
540 148 000
November 10, 2017
274.44
286.7
248.33
253.59
20 860 300
586 777 000
November 09, 2017
285.18
285.42
270.68
273.57
22 690 900
609 733 000
November 08, 2017
270.43
298.81
268.81
285.47
22 643 000
578 193 000
November 07, 2017
260.04
273.18
260.04
271.27
22 712 300
555 997 000
November 06, 2017
276.58
279.72
259.64
259.85
19 432 300
591 355 000
November 05, 2017
278.1
285.64
273.37
276.28
14 591 800
594 608 000
November 04, 2017
270.45
284.62
259.08
278.66
66 891 000
578 248 000
November 03, 2017
262.93
284.64
260.1
271.12
25 755 600
1 934 570 000
November 02, 2017
251.29
273.73
251.29
263.27
23 900 000
1 846 340 000
November 01, 2017
239.45
251.3
234.88
250.93
24 030 900
1 757 760 000
October 31, 2017
227.38
239.52
226.79
239.52
18 364 400
1 667 460 000
October 30, 2017
225.77
230.18
223.09
228.12
22 568 300
1 653 970 000
October 29, 2017
211.72
233.22
211.18
227.1
11 138 200
1 549 720 000
October 28, 2017
213.13
217.36
209.66
211.84
10 550 800
1 558 580 000
October 27, 2017
216.65
220.7
210.38
212.55
14 048 500
1 582 930 000
October 26, 2017
206.38
220.18
205.15
216.59
15 882 500
1 506 580 000
October 25, 2017
193.74
206.68
188.8
206.32
17 013 600
1 405 090 000
October 24, 2017
196.65
201.47
186.31
193.7
12 298 000
1 424 770 000
October 23, 2017
204.73
208.28
193.84
198.58
13 730 900
1 481 770 000
October 22, 2017
208.51
210.75
198.85
205.04
9 944 220
1 507 780 000
October 21, 2017
213.01
218.42
204.57
210.4
10 211 700
1 538 750 000
October 20, 2017
199.81
216.68
198.23
213.46
15 662 400
1 442 010 000
October 19, 2017
195.58
202.03
194.07
199.79
14 086 400
1 410 190 000
October 18, 2017
193.93
196.44
178.7
195.38
13 234 800
1 395 380 000
October 17, 2017
199.63
200.25
191.39
193.95
14 142 600
1 434 990 000
October 16, 2017
193.05
200.68
190.66
199.63
14 092 700
1 385 880 000
October 15, 2017
200.83
201.44
186.43
193.04
9 190 960
1 440 370 000
October 14, 2017
196.68
201.51
193.34
199.74
12 375 600
1 409 300 000
October 13, 2017
188.67
204.19
187.51
196.72
18 181 900
1 350 390 000
October 12, 2017
166.71
188.09
166.23
188.09
15 616 200
1 182 750 000
October 11, 2017
161.35
168.28
158.95
166.59
13 011 800
1 143 640 000
October 10, 2017
158.71
166.74
158.71
161.25
13 035 600
1 116 440 000
October 09, 2017
148.29
161.37
146.63
158.66
12 646 700
1 034 940 000
October 08, 2017
142.71
148.93
142.33
148.31
6 956 630
995 090 000
October 07, 2017
141.85
144.33
139.16
144.15
6 342 670
984 296 000
October 06, 2017
138.96
143.83
138.68
141.86
10 787 200
958 272 000
October 05, 2017
135.21
140.32
132.93
138.96
8 245 120
931 554 000
October 04, 2017
136.92
138.58
134.12
135.09
7 468 280
941 932 000
October 03, 2017
139.07
139.75
134.2
136.58
8 298 420
955 766 000
October 02, 2017
139.19
140.61
134.72
139.08
11 113 800
953 552 000
October 01, 2017
136.23
139.33
134.03
139.33
5 808 050
932 178 000
September 30, 2017
130.13
136.54
128.68
136.16
7 830 160
889 567 000
September 29, 2017
131.15
132.31
123.58
130.11
10 871 800
895 647 000
September 28, 2017
126.3
131.58
125.18
131.26
12 807 500
861 593 000
September 27, 2017
117.41
127.13
117.36
126.31
10 526 200
800 032 000
September 26, 2017
117.5
120.41
116.41
117.76
10 629 600
796 741 000
September 25, 2017
109.68
119.57
109.51
117.5
10 414 100
742 949 000
September 24, 2017
113.12
113.27
108.57
110.11
4 950 760
765 508 000
September 23, 2017
109.38
113.91
108.24
113.17
5 640 310
739 413 000
September 22, 2017
108.61
113.21
107.07
109.69
6 933 750
733 372 000
September 21, 2017
116.67
117.45
107.42
108.74
6 427 510
787 024 000
September 20, 2017
117.55
121.49
114.45
117.25
8 498 270
792 175 000
September 19, 2017
122.2
123.12
114.6
117.67
9 224 430
822 711 000
September 18, 2017
106.62
122.24
106.49
122
8 192 160
716 916 000
September 17, 2017
109.75
110.94
102.82
106.84
5 350 380
737 226 000
September 16, 2017
111.11
116.01
105.02
109.85
5 683 580
744 652 000
September 15, 2017
97.42
113.76
89.36
111.22
8 539 660
652 107 000
September 14, 2017
115.98
117.38
96.71
96.71
6 367 800
775 543 000
September 13, 2017
123.14
123.7
112.6
115.97
6 315 510
822 282 000
September 12, 2017
125.29
130.91
122.22
123.5
6 861 080
835 911 000
September 11, 2017
121.88
128.2
120.76
125.7
7 083 720
812 292 000
September 10, 2017
129.7
129.7
118.94
122.92
4 644 030
863 579 000
September 09, 2017
128.51
131.51
125.21
130.05
6 225 680
854 520 000
September 08, 2017
137.68
139.78
123.23
128.29
7 051 050
914 556 000
September 07, 2017
135.88
138.67
132.52
137.61
7 564 730
901 778 000
September 06, 2017
130.25
142.16
128.85
136.18
8 049 390
863 537 000
September 05, 2017
114.74
131.57
108.93
129.42
8 537 600
756 793 000
September 04, 2017
128.26
129.55
110.68
114.13
30 395 600
845 031 000
September 03, 2017
131.71
135.06
125.87
130.99
5 244 490
866 869 000
September 02, 2017
141.11
142.8
128
131.33
5 056 030
926 918 000
September 01, 2017
135.67
140.97
133.47
140.97
7 854 700
890 229 000
August 31, 2017
135.6
136.88
132.24
135.63
6 633 480
888 920 000
August 30, 2017
128.06
137.29
127.68
136.06
9 923 160
838 560 000
August 29, 2017
119.01
129.24
114.84
128.24
9 907 640
778 470 000
August 28, 2017
114.84
120.45
86.11
118.75
6 444 290
750 345 000
August 27, 2017
116.11
129.98
101.65
114.99
4 895 670
757 691 000
August 26, 2017
100.14
136.51
93.25
116.13
995 116
652 789 000
August 25, 2017
123.4
149.89
38.98
100.87
3 353 200
803 652 000
August 24, 2017
128.05
131.49
119.89
127.08
8 552 010
832 860 000
August 23, 2017
120.2
130.43
119.72
127.97
9 692 110
781 010 000
August 22, 2017
116.16
121.95
106.55
120.44
6 273 350
754 043 000
August 21, 2017
116.32
118.05
112.68
115.91
7 667 050
754 278 000
August 20, 2017
119.53
119.61
114.63
116.77
4 730 720
774 327 000
August 19, 2017
121.01
132.04
111.47
120.04
6 751 140
783 024 000
August 18, 2017
117.65
124.19
115.06
121.08
7 858 910
760 435 000
August 17, 2017
119.23
122.91
115.32
117.9
9 416 780
769 810 000
August 16, 2017
112.38
119.41
107.07
119.36
8 065 040
724 865 000
August 15, 2017
113.03
116.79
104.35
112.26
8 375 150
728 298 000
August 14, 2017
103.3
112.83
98.87
112.74
7 806 160
664 460 000
August 13, 2017
104.71
113.37
100.17
103.23
5 104 100
672 851 000
August 12, 2017
98.88
106.88
97.91
104.76
6 396 390
634 327 000
August 11, 2017
91.57
100.27
91.22
98.96
8 535 500
586 851 000
August 10, 2017
85.94
92.18
85.46
91.54
8 170 850
550 213 000
August 09, 2017
86.45
86.89
83.16
85.91
6 557 630
552 995 000
August 08, 2017
83.13
87.32
83.03
86.51
8 050 680
530 677 000
August 07, 2017
79.2
84.9
78.36
83.05
4 506 370
505 097 000
August 06, 2017
79.13
81.21
75.75
79.32
3 382 890
504 140 000
August 05, 2017
70.72
80.61
70.72
79.13
4 215 220
450 089 000
August 04, 2017
69.41
71.1
67.85
70.9
4 766 590
441 261 000
August 03, 2017
65.09
69.85
64.73
69.35
4 382 480
413 366 000
August 02, 2017
50.73
70.3
49.78
64.93
3 277 460
321 857 000
August 01, 2017
65.98
66.14
41.09
52.44
261 126
416 441 000
July 31, 2017
61.29
66.64
57.91
66.14
1 578 510
386 447 000
July 30, 2017
65.08
65.16
61.26
61.52
2 147 470
409 831 000
July 29, 2017
69.08
69.23
64.04
64.96
2 912 860
434 587 000
July 28, 2017
65.28
69.94
64.79
69.28
4 174 750
410 202 000
July 27, 2017
63.01
66.09
62.21
65.09
3 508 340
395 556 000
July 26, 2017
63.57
64.46
60.63
62.68
3 436 370
398 636 000
July 25, 2017
67.01
67.01
60.14
63.65
3 566 120
413 094 000
July 24, 2017
61.33
68.22
58.44
67.02
3 991 940
374 541 000
July 23, 2017
67.36
67.85
58.75
60.14
2 132 900
410 971 000
July 22, 2017
67.23
70.84
65.63
67.31
3 077 890
409 779 000
July 21, 2017
70.31
70.55
65.47
67.21
4 225 470
423 696 000
July 20, 2017
56.44
72
56.44
69.79
4 378 970
334 334 000
July 19, 2017
58.38
60.22
55.72
56.61
3 140 970
345 452 000
July 18, 2017
55.72
59.98
53.81
58.29
3 540 910
329 330 000
July 17, 2017
47.74
55.83
47.74
55.49
3 778 790
281 529 000
July 16, 2017
44.22
50.56
29.87
48.05
2 100 690
260 770 000
July 15, 2017
55.45
55.55
44.57
44.57
2 687 210
383 760 000
July 14, 2017
57.6
58.57
53.94
55.53
3 445 520
398 102 000
July 13, 2017
57.99
58.89
57.02
57.64
3 024 130
400 400 000
July 12, 2017
54.99
58.86
53.61
58.26
2 740 060
379 392 000
July 11, 2017
53.64
56.96
53.28
55.07
2 767 260
368 502 000
July 10, 2017
58.67
59.6
53.45
53.97
2 949 720
402 702 000
July 09, 2017
60.22
60.45
58.61
58.96
1 992 460
412 952 000
July 08, 2017
56.6
60.25
56.6
60.18
2 447 650
387 783 000
July 07, 2017
59.13
59.79
56.58
56.58
4 205 810
404 767 000
July 06, 2017
57.11
63.8
56.92
59.06
3 277 810
390 587 000
July 05, 2017
55.52
57.3
53.62
57.08
2 954 260
379 307 000
July 04, 2017
53.24
55.52
53.22
55.48
2 748 610
363 460 000
July 03, 2017
51.81
54.06
51.35
53.36
3 417 230
353 379 000
July 02, 2017
50.04
52.4
49.62
52.04
1 326 100
341 010 000
July 01, 2017
51.37
52.15
49.61
50.04
2 650 800
349 775 000
June 30, 2017
51.94
53.1
50.86
51.39
2 126 610
353 252 000
June 29, 2017
52.06
52.82
51.04
51.84
2 865 970
353 750 000
June 28, 2017
51.31
52.62
49.94
52.11
2 985 300
348 397 000
June 27, 2017
49.5
50.77
46.29
50.56
2 410 340
335 744 000
June 26, 2017
51.11
52.74
47.31
48.33
2 220 370
346 232 000
June 25, 2017
52.76
54.14
50.46
51.16
2 464 490
357 030 000
June 24, 2017
55.65
56.4
51.81
52.87
2 270 790
376 295 000
June 23, 2017
52.31
56.73
51.25
55.67
2 353 480
353 360 000
June 22, 2017
51.25
52.3
50.28
52.3
2 264 670
345 886 000
June 21, 2017
52.41
52.67
48.98
51.27
1 981 900
353 405 000
June 20, 2017
51.36
52.76
51.08
52.42
1 991 020
346 100 000
June 19, 2017
50.96
51.66
50.9
51.38
1 827 540
343 207 000
June 18, 2017
51.02
51.62
50.5
50.9
1 066 710
343 305 000
June 17, 2017
50.69
51.19
50.27
51.03
1 436 890
340 842 000
June 16, 2017
49.16
51.44
46.92
50.94
1 359 210
330 219 000
June 15, 2017
48.01
50.28
43.45
49.18
1 655 390
322 219 000
June 14, 2017
50.89
53.96
46.35
47.83
1 804 340
341 224 000
June 13, 2017
45.92
50.87
45.92
50.87
1 609 630
307 656 000
June 12, 2017
53.42
53.42
41.72
45.68
2 295 830
357 687 000
June 11, 2017
54.11
57.52
50.63
53
1 762 110
361 918 000
June 10, 2017
50.04
59.6
42.61
54.04
3 783 760
326 419 000
June 09, 2017
41.33
50.4
41.25
49.97
2 787 430
268 196 000
June 08, 2017
36.18
41.43
35.42
41.43
2 176 920
233 903 000
June 07, 2017
38
38.39
35.2
35.93
3 101 570
245 393 000
June 06, 2017
32.24
39.78
32.24
37.99
2 430 580
207 988 000
June 05, 2017
25.55
32.86
25.55
32.14
2 170 880
164 708 000
June 04, 2017
25.53
25.8
24.94
25.55
1 719 260
164 484 000
June 03, 2017
24.03
25.66
23.84
25.59
2 741 120
154 747 000
June 02, 2017
22.19
24.19
21.99
24.19
1 512 120
142 856 000
June 01, 2017
18.93
22.95
18.93
22.18
2 466 910
121 713 000
May 31, 2017
17
18.97
17
18.9
1 228 390
109 246 000
May 30, 2017
17.22
17.79
16.59
16.92
801 777
110 582 000
May 29, 2017
15.96
17.51
15.54
17.2
825 630
102 399 000
May 28, 2017
14.86
16.68
14.71
15.99
405 591
95 355 900
May 27, 2017
15.31
16.36
13.47
14.63
551 952
98 179 600
May 26, 2017
15.56
17.57
14.07
15.26
591 390
99 749 800
May 25, 2017
13.57
23.37
11.98
15.67
6 153 930
86 953 600
May 24, 2017
13.21
14.35
13.12
13.6
1 025 590
84 554 600
May 23, 2017
12.26
13.34
12.22
13.19
662 390
78 464 700
May 22, 2017
12.6
13.32
11.75
12.28
834 180
80 620 000
May 21, 2017
12.34
12.93
12.2
12.52
545 026
78 880 200
May 20, 2017
11.23
12.38
11.23
12.35
653 438
71 772 600
May 19, 2017
10.73
11.37
10.72
11.22
670 821
68 513 600
May 18, 2017
10.04
10.87
10.02
10.72
819 691
64 102 400
May 17, 2017
9.8
10.35
9.61
10.11
783 389
62 539 500
May 16, 2017
9.2
10.08
8.95
9.81
765 059
58 670 700
May 15, 2017
8.95
9.26
8.51
9.1
496 905
57 036 400
May 14, 2017
8.49
8.88
8.15
8.79
397 657
54 087 400
May 13, 2017
7.39
8.45
7.03
8.45
480 450
47 075 500
May 12, 2017
7.71
8.04
7.29
7.41
448 407
49 032 700
May 11, 2017
7.71
8.03
7.17
7.7
407 025
49 044 900
May 10, 2017
7.93
8.01
7.3
7.69
499 177
50 406 400
May 09, 2017
8.02
8.33
7.61
7.93
704 454
50 921 800
May 08, 2017
7.95
8.3
7.62
8.01
808 585
50 377 900
May 07, 2017
8.22
8.39
7.48
7.95
266 678
51 681 300
May 06, 2017
5.84
8.42
5.65
8.22
875 112
36 310 900
May 05, 2017
6.99
7.27
5.78
5.78
566 343
43 198 800
May 04, 2017
7.55
7.71
6.65
7
556 024
46 609 100
May 03, 2017
7.89
8
7.58
7.61
716 542
48 652 600
May 02, 2017
7.96
9
7.69
7.88
578 471
49 072 400
May 01, 2017
8.89
9.22
8.19
8.19
483 599
54 709 600
April 30, 2017
8.95
9.02
8.74
8.88
391 218
55 090 300
April 29, 2017
9.15
9.15
8.91
8.97
557 753
56 271 900
April 28, 2017
8.45
9.17
8.45
9.14
433 870
51 889 500
April 27, 2017
8.01
9.62
6.86
8.45
715 582
49 191 200
April 26, 2017
9.25
9.35
7.92
8.01
862 259
56 757 800
April 25, 2017
9.77
9.99
9.14
9.25
615 853
59 895 000
April 24, 2017
9.77
9.97
9.63
9.78
581 280
59 861 300
April 23, 2017
10.07
10.07
9.64
9.74
294 309
61 638 000
April 22, 2017
9.87
10.16
9.78
10.07
442 488
60 365 000
April 21, 2017
10.06
10.08
9.5
9.87
474 630
61 440 400
April 20, 2017
10.19
10.39
9.7
10.05
388 381
62 223 000
April 19, 2017
9.89
10.66
9.89
10.18
495 149
60 314 300
April 18, 2017
8.74
10.38
8.74
9.74
1 048 750
53 297 500
April 17, 2017
9.7
9.78
7.6
8.74
801 362
59 082 700
April 16, 2017
10.78
10.84
8.5
9.7
737 619
65 626 200
April 15, 2017
9.8
11.45
9.08
10.8
1 077 470
58 750 800
April 14, 2017
12.05
12.69
8.27
9.69
201 720
72 172 000
April 13, 2017
10.62
17.63
10.62
11.95
1 951 160
63 522 800
April 12, 2017
8.39
10.57
8.37
10.55
902 695
50 133 900
April 11, 2017
6.13
8.5
6.13
8.41
771 597
36 618 600
April 10, 2017
5.91
6.16
5.48
6.12
595 244
35 273 600
April 09, 2017
5.73
6.2
5.73
5.92
470 292
34 156 000
April 08, 2017
5.43
5.8
5.36
5.73
458 324
32 329 000
April 07, 2017
5.17
5.51
5.02
5.45
614 199
30 770 800
April 06, 2017
4.8
5.22
4.8
5.2
499 333
28 510 400
April 05, 2017
4.77
4.81
4.66
4.79
355 818
28 317 800
April 04, 2017
4.49
4.85
4.43
4.76
398 884
26 668 800
April 03, 2017
3.91
4.66
3.91
4.42
414 450
23 190 700
April 02, 2017
4.02
4.23
3.88
3.91
149 998
23 780 900
April 01, 2017
3.53
4.04
3.49
4.01
432 916
20 858 600
March 31, 2017
3.35
3.59
3.34
3.49
277 557
19 395 400
March 30, 2017
3.41
3.43
3.3
3.35
313 656
19 700 100
March 29, 2017
3.34
3.44
3.25
3.4
250 322
19 176 200
March 28, 2017
3.25
3.4
3.23
3.34
340 582
18 635 300
March 27, 2017
2.99
3.29
2.93
3.25
303 282
17 109 800
March 26, 2017
3.05
3.15
2.9
2.97
165 270
17 464 100
March 25, 2017
2.7
4.42
2.34
3.04
377 669
15 418 900
March 24, 2017
2.02
3.91
2.01
3.32
347 994
11 530 000
March 23, 2017
1.83
2.08
1.78
2.02
244 700
10 431 300
March 22, 2017
1.89
1.94
1.77
1.83
162 423
10 741 700
March 21, 2017
1.79
1.95
1.77
1.89
248 776
10 195 800
March 20, 2017
1.74
1.8
1.7
1.79
261 732
9 891 750
March 19, 2017
1.61
1.79
1.59
1.74
200 786
9 129 360
March 18, 2017
1.73
1.77
1.54
1.6
233 726
9 815 210
March 17, 2017
1.83
1.9
1.73
1.73
239 185
10 355 500
March 16, 2017
1.89
1.94
1.76
1.84
231 056
10 683 100
March 15, 2017
1.89
1.98
1.86
1.89
296 537
10 676 500
March 14, 2017
1.86
1.97
1.86
1.89
197 787
10 499 500
March 13, 2017
1.74
1.99
1.72
1.86
207 174
9 805 420
March 12, 2017
1.88
2
1.66
1.73
209 145
10 574 100
March 11, 2017
1.65
2.04
1.65
1.88
329 288
8 976 540
March 10, 2017
1.57
1.96
1.57
1.65
231 193
8 538 000
March 09, 2017
0.91
6.9
0.9
1.57
391 543
4 953 980
March 08, 2017
0.93
2.29
0.89
0.91
80 489
5 043 800
March 07, 2017
0.93
0.97
0.9
0.93
112 631
5 046 350
March 06, 2017
0.88
0.95
0.88
0.93
144 511
4 758 800
March 05, 2017
0.86
0.89
0.85
0.88
99 353
4 658 870
March 04, 2017
0.88
0.9
0.85
0.86
118 768
4 741 050
March 03, 2017
0.85
0.9
0.85
0.87
133 898
4 588 430
March 02, 2017
0.84
0.87
0.83
0.85
112 199
4 549 750
March 01, 2017
0.8
0.85
0.8
0.84
94 260
4 332 560
February 28, 2017
0.81
0.83
0.8
0.8
107 824
4 333 750
February 27, 2017
0.8
0.82
0.8
0.8
71 439
4 292 460
February 26, 2017
0.78
0.81
0.77
0.8
75 564
4 190 100
February 25, 2017
0.8
0.82
0.76
0.78
96 943
4 283 810
February 24, 2017
0.72
0.83
0.71
0.8
80 798
3 858 450
February 23, 2017
0.75
0.8
0.7
0.72
104 601
4 018 590
February 22, 2017
0.77
0.8
0.66
0.75
102 991
4 088 710
February 21, 2017
0.74
0.79
0.74
0.77
46 477
3 968 830
February 20, 2017
0.72
0.74
0.72
0.74
79 052
3 845 050
February 19, 2017
0.72
0.76
0.72
0.72
17 807
3 840 990
February 18, 2017
0.71
0.77
0.71
0.72
69 567
3 786 090
February 17, 2017
0.74
0.77
0.71
0.71
73 305
3 905 080
February 16, 2017
0.73
0.76
0.73
0.74
64 234
3 839 920
February 15, 2017
0.73
0.75
0.72
0.73
84 565
3 864 230
February 14, 2017
0.71
0.74
0.67
0.73
84 926
3 756 710
February 13, 2017
0.7
0.72
0.62
0.71
100 391
3 670 810
February 12, 2017
0.7
0.72
0.69
0.7
90 321
3 693 230
February 11, 2017
0.63
0.73
0.62
0.7
73 165
3 335 540
February 10, 2017
0.57
0.65
0.55
0.63
136 220
2 979 990
February 09, 2017
0.57
0.64
0.53
0.57
40 765
3 013 100
February 08, 2017
0.43
0.62
0.43
0.57
97 396
2 230 210
February 07, 2017
0.45
0.52
0.42
0.43
65 544
2 343 170
February 06, 2017
0.47
0.53
0.45
0.45
92 361
2 372 230
February 05, 2017
0.57
0.59
0.47
0.47
22 814
2 893 950
February 04, 2017
0.51
0.62
0.51
0.57
41 471
2 611 770
February 03, 2017
0.42
0.62
0.42
0.51
104 851
2 151 070
February 02, 2017
0.38
0.51
0.37
0.42
49 021
1 908 590
February 01, 2017
0.23
0.63
0.23
0.38
70 857
1 186 290
January 31, 2017
0.2
0.25
0.19
0.23
38 955
1 019 790
January 30, 2017
0.18
0.21
0.18
0.2
25 986
926 047
January 29, 2017
0.19
0.19
0.18
0.18
10 832
933 414
January 28, 2017
0.17
0.19
0.17
0.19
12 342
845 152
January 27, 2017
0.16
0.24
0.15
0.17
24 828
814 864
January 26, 2017
0.15
0.18
0.15
0.16
9 966
775 361
January 25, 2017
0.14
0.31
0.14
0.15
14 945
716 763
January 24, 2017
0.15
0.67
0.13
0.14
33 237
766 670
January 23, 2017
0.13
0.16
0.13
0.15
6 921
641 762
January 22, 2017
0.17
0.18
0.12
0.13
526
874 666
January 21, 2017
0.15
0.24
0.14
0.17
12 872
727 753
January 20, 2017
0.16
0.17
0.15
0.15
5 978
812 236