Name: MCAP
Price: 0.025953408 USD

Overview Charts Trading Exchanges Historical Data

MCAP (MCAP)

Market capitalization: 2 095 302

Rank # 722 | Coin not mineable

0.202451 -0.93%

MCAP

USD

Volume (24h): 31 677

Circulating Supply: 100 000 000 MCAP

Max Supply: 0 MCAP

Date	Open	High	Low	Close	Volume	Market Cap
October 22, 2018	0.01	0.01	0.01	0.01	1 991	71 199
October 21, 2018	0.01	0.01	0.01	0.01	3 255	78 442
October 20, 2018	0.01	0.01	0.01	0.01	4 386	62 810
October 19, 2018	0.01	0.01	0.01	0.01	1 866	65 339
October 18, 2018	0.01	0.01	0.01	0.01	1 678	76 081
October 17, 2018	0.01	0.01	0.01	0.01	3 435	70 641
October 16, 2018	0.01	0.01	0.01	0.01	3 935	66 894
October 15, 2018	0.01	0.01	0.01	0.01	2 961	64 251
October 14, 2018	0.01	0.01	0.01	0.01	3 848	66 352
October 13, 2018	0.01	0.01	0	0.01	5 285	58 202
October 12, 2018	0.01	0.01	0	0.01	3 858	62 104
October 11, 2018	0.01	0.01	0.01	0.01	3 076	68 372
October 10, 2018	0.01	0.01	0.01	0.01	6 668	75 967
October 09, 2018	0.01	0.01	0.01	0.01	1 652	80 552
October 08, 2018	0.01	0.01	0.01	0.01	2 998	72 988
October 07, 2018	0.01	0.01	0.01	0.01	2 025	89 769
October 06, 2018	0.01	0.01	0.01	0.01	1 819	75 519
October 05, 2018	0.01	0.01	0.01	0.01	2 076	78 419
October 04, 2018	0.01	0.01	0.01	0.01	2 249	77 530
October 03, 2018	0.01	0.01	0.01	0.01	2 011	83 072
October 02, 2018	0.01	0.01	0.01	0.01	1 565	84 780
October 01, 2018	0.01	0.01	0.01	0.01	4 468	89 077
September 30, 2018	0.01	0.01	0.01	0.01	2 899	79 316
September 29, 2018	0.01	0.01	0.01	0.01	1 510	90 428
September 28, 2018	0.01	0.01	0.01	0.01	2 789	92 728
September 27, 2018	0.01	0.01	0.01	0.01	3 119	82 364
September 26, 2018	0.01	0.01	0.01	0.01	2 767	82 407
September 25, 2018	0.01	0.01	0.01	0.01	3 092	103 079
September 24, 2018	0.01	0.01	0.01	0.01	3 883	95 121
September 23, 2018	0.01	0.01	0.01	0.01	3 026	90 497
September 22, 2018	0.01	0.01	0.01	0.01	4 023	99 237
September 21, 2018	0.01	0.01	0.01	0.01	2 979	92 183
September 20, 2018	0.01	0.01	0.01	0.01	4 328	87 107
September 19, 2018	0.01	0.01	0.01	0.01	4 623	78 860
September 18, 2018	0.01	0.01	0.01	0.01	6 692	85 783
September 17, 2018	0.01	0.01	0.01	0.01	12 512	75 436
September 16, 2018	0.01	0.01	0.01	0.01	2 674	78 505
September 15, 2018	0.01	0.01	0.01	0.01	4 471	69 262
September 14, 2018	0.01	0.01	0.01	0.01	8 266	84 380
September 13, 2018	0.01	0.01	0.01	0.01	3 628	82 579
September 12, 2018	0.01	0.01	0.01	0.01	20 017	64 359
September 11, 2018	0.01	0.01	0	0.01	32 852	75 010
September 10, 2018	0.01	0.01	0.01	0.01	4 705	95 927
September 09, 2018	0.01	0.01	0.01	0.01	9 338	66 751
September 08, 2018	0.01	0.01	0.01	0.01	45 770	110 574
September 07, 2018	0.01	0.01	0.01	0.01	14 701	111 715
September 06, 2018	0.02	0.02	0.01	0.01	39 283	163 765
September 05, 2018	0.02	0.02	0.02	0.02	12 517	214 546
September 04, 2018	0.02	0.02	0.02	0.02	9 757	217 428
September 03, 2018	0.02	0.03	0.02	0.02	16 991	199 729
September 02, 2018	0.03	0.03	0.02	0.02	27 204	338 261
September 01, 2018	0.03	0.04	0.03	0.03	7 998	361 853
August 31, 2018	0.03	0.04	0.03	0.03	4 370	271 388
August 30, 2018	0.03	0.03	0.02	0.03	3 907	294 433
August 29, 2018	0.03	0.04	0.02	0.03	3 759	338 166
August 28, 2018	0.03	0.04	0.02	0.03	5 983	319 221
August 27, 2018	0.03	0.04	0.02	0.03	5 245	278 450
August 26, 2018	0.03	0.03	0.03	0.03	4 821	335 526
August 25, 2018	0.03	0.03	0.02	0.03	12 005	314 155
August 24, 2018	0.03	0.03	0.02	0.03	6 135	305 672
August 23, 2018	0.03	0.03	0.02	0.03	5 705	270 110
August 22, 2018	0.03	0.04	0.02	0.03	2 831	330 325
August 21, 2018	0.03	0.03	0.02	0.03	4 305	325 710
August 20, 2018	0.03	0.05	0.03	0.03	31 116	333 862
August 19, 2018	0.02	0.04	0.01	0.03	18 310	184 576
August 18, 2018	0.02	0.02	0.02	0.02	2 669	182 622
August 17, 2018	0.02	0.02	0.02	0.02	2 111	195 465
August 16, 2018	0.02	0.02	0.02	0.02	2 912	200 257
August 15, 2018	0.02	0.02	0.02	0.02	4 196	242 481
August 14, 2018	0.02	0.02	0.02	0.02	9 192	181 650
August 13, 2018	0.02	0.02	0.02	0.02	2 041	202 963
August 12, 2018	0.02	0.02	0.02	0.02	3 917	199 285
August 11, 2018	0.02	0.02	0.02	0.02	2 341	203 725
August 10, 2018	0.02	0.02	0.02	0.02	2 571	211 272
August 09, 2018	0.02	0.02	0.02	0.02	4 030	211 459
August 08, 2018	0.02	0.02	0.02	0.02	3 007	219 571
August 07, 2018	0.02	0.03	0.02	0.02	2 382	235 070
August 06, 2018	0.02	0.03	0.02	0.02	3 037	244 033
August 05, 2018	0.02	0.03	0.02	0.02	4 600	241 395
August 04, 2018	0.02	0.03	0.02	0.02	2 002	239 756
August 03, 2018	0.03	0.03	0.02	0.02	3 903	270 228
August 02, 2018	0.03	0.03	0.02	0.03	4 735	307 804
August 01, 2018	0.03	0.03	0.02	0.03	2 531	321 857
July 31, 2018	0.03	0.03	0.02	0.03	19 585	288 498
July 30, 2018	0.03	0.03	0.02	0.03	3 290	340 622
July 29, 2018	0.03	0.04	0.02	0.03	3 080	317 501
July 28, 2018	0.03	0.03	0.03	0.03	5 179	335 214
July 27, 2018	0.03	0.04	0.03	0.03	11 862	354 054
July 26, 2018	0.03	0.04	0.02	0.03	3 407	290 948
July 25, 2018	0.03	0.04	0.03	0.03	4 032	355 628
July 24, 2018	0.04	0.04	0.03	0.03	4 378	375 460
July 23, 2018	0.03	0.04	0.03	0.04	2 997	328 864
July 22, 2018	0.04	0.04	0.03	0.03	6 093	384 528
July 21, 2018	0.03	0.04	0.03	0.04	13 970	360 654
July 20, 2018	0.03	0.04	0.03	0.03	5 346	296 493
July 19, 2018	0.03	0.04	0.03	0.03	7 337	297 914
July 18, 2018	0.03	0.04	0.03	0.03	6 950	355 208
July 17, 2018	0.04	0.04	0.03	0.04	10 631	400 695
July 16, 2018	0.03	0.04	0.03	0.04	6 457	343 474
July 15, 2018	0.03	0.04	0.03	0.03	12 365	314 195
July 14, 2018	0.04	0.05	0.03	0.03	6 335	443 824
July 13, 2018	0.04	0.04	0.03	0.04	2 970	388 199
July 12, 2018	0.04	0.04	0.03	0.04	5 107	442 375
July 11, 2018	0.05	0.05	0.04	0.04	3 433	481 265
July 10, 2018	0.05	0.05	0.04	0.05	5 695	523 790
July 09, 2018	0.05	0.05	0.04	0.05	20 787	474 983
July 08, 2018	0.05	0.05	0.04	0.05	5 103	477 959
July 07, 2018	0.05	0.05	0.04	0.05	1 999	513 513
July 06, 2018	0.05	0.06	0.04	0.05	4 597	515 581
July 05, 2018	0.05	0.06	0.04	0.05	3 159	550 366
July 04, 2018	0.04	0.05	0.04	0.05	10 864	447 958
July 03, 2018	0.05	0.06	0.04	0.04	6 804	482 159
July 02, 2018	0.04	0.05	0.04	0.05	11 225	417 952
July 01, 2018	0.05	0.06	0.04	0.04	3 177	488 543
June 30, 2018	0.04	0.05	0.04	0.05	6 581	436 177
June 29, 2018	0.04	0.05	0.04	0.04	9 069	457 547
June 28, 2018	0.04	0.05	0.04	0.04	3 637	390 301
June 27, 2018	0.04	0.04	0.04	0.04	4 641	400 507
June 26, 2018	0.04	0.05	0.04	0.04	23 077	415 255
June 25, 2018	0.04	0.04	0.03	0.04	12 868	454 300
June 24, 2018	0.06	0.06	0.04	0.04	7 481	625 376
June 23, 2018	0.05	0.06	0.04	0.06	4 377	575 390
June 22, 2018	0.05	0.06	0.05	0.05	10 413	486 886
June 21, 2018	0.06	0.06	0.05	0.05	7 515	621 135
June 20, 2018	0.05	0.06	0.05	0.06	12 314	550 311
June 19, 2018	0.05	0.06	0.05	0.05	23 709	528 549
June 18, 2018	0.06	0.07	0.05	0.05	5 364	625 832
June 17, 2018	0.05	0.06	0.05	0.06	11 326	537 626
June 16, 2018	0.05	0.05	0.05	0.05	9 928	537 536
June 15, 2018	0.06	0.06	0.05	0.05	23 661	608 394
June 14, 2018	0.05	0.06	0.05	0.06	10 833	528 716
June 13, 2018	0.06	0.06	0.05	0.05	10 056	606 821
June 12, 2018	0.06	0.06	0.05	0.06	14 300	623 592
June 11, 2018	0.06	0.06	0.06	0.06	15 377	612 124
June 10, 2018	0.06	0.06	0.06	0.06	6 417	647 700
June 09, 2018	0.07	0.07	0.06	0.06	11 366	774 456
June 08, 2018	0.07	0.08	0.06	0.07	10 557	721 973
June 07, 2018	0.08	0.08	0.06	0.07	13 725	790 204
June 06, 2018	0.07	0.08	0.07	0.08	33 680	729 845
June 05, 2018	0.07	0.08	0.07	0.07	20 442	694 940
June 04, 2018	0.07	0.08	0.06	0.07	47 838	689 992
June 03, 2018	0.07	0.08	0.06	0.06	17 970	755 816
June 02, 2018	0.07	0.08	0.06	0.07	22 124	715 290
June 01, 2018	0.06	0.07	0.06	0.07	24 409	655 426
May 31, 2018	0.06	0.07	0.06	0.06	43 572	660 944
May 30, 2018	0.06	0.07	0.06	0.06	30 606	678 158
May 29, 2018	0.06	0.07	0.06	0.06	29 103	681 015
May 28, 2018	0.07	0.07	0.06	0.06	26 301	692 058
May 27, 2018	0.07	0.07	0.07	0.07	7 183	729 025
May 26, 2018	0.07	0.08	0.07	0.07	38 547	706 165
May 25, 2018	0.07	0.07	0.07	0.07	20 682	719 874
May 24, 2018	0.08	0.08	0.06	0.07	46 181	788 799
May 23, 2018	0.08	0.08	0.07	0.08	37 458	871 248
May 22, 2018	0.09	0.09	0.08	0.08	30 256	927 125
May 21, 2018	0.09	0.09	0.09	0.09	24 600	947 254
May 20, 2018	0.09	0.09	0.09	0.09	45 439	897 865
May 19, 2018	0.09	0.09	0.08	0.09	48 644	905 690
May 18, 2018	0.08	0.09	0.08	0.09	42 431	880 887
May 17, 2018	0.1	0.1	0.08	0.08	55 256	1 026 620
May 16, 2018	0.1	0.11	0.08	0.1	144 148	1 070 780
May 15, 2018	0.07	0.11	0.07	0.1	164 529	715 941
May 14, 2018	0.08	0.08	0.07	0.07	47 899	809 142
May 13, 2018	0.08	0.08	0.07	0.08	38 733	805 142
May 12, 2018	0.08	0.09	0.07	0.08	95 475	865 011
May 11, 2018	0.09	0.09	0.08	0.08	51 205	954 224
May 10, 2018	0.1	0.1	0.09	0.09	73 894	1 018 660
May 09, 2018	0.1	0.1	0.09	0.1	60 036	1 024 410
May 08, 2018	0.1	0.1	0.09	0.1	81 088	1 037 280
May 07, 2018	0.11	0.11	0.09	0.1	63 396	1 160 800
May 06, 2018	0.12	0.12	0.11	0.11	61 494	1 209 850
May 05, 2018	0.11	0.12	0.11	0.12	90 154	1 194 920
May 04, 2018	0.13	0.13	0.11	0.11	139 989	1 394 780
May 03, 2018	0.13	0.14	0.12	0.13	64 915	1 405 830
May 02, 2018	0.12	0.14	0.12	0.13	103 593	1 291 900
May 01, 2018	0.13	0.13	0.12	0.12	73 019	1 319 950
April 30, 2018	0.13	0.13	0.12	0.13	64 728	1 344 900
April 29, 2018	0.12	0.13	0.12	0.13	84 564	1 279 470
April 28, 2018	0.13	0.13	0.12	0.12	91 859	1 354 640
April 27, 2018	0.14	0.14	0.12	0.13	119 112	1 432 300
April 26, 2018	0.13	0.14	0.12	0.14	121 813	1 403 000
April 25, 2018	0.15	0.16	0.12	0.13	191 366	1 616 040
April 24, 2018	0.15	0.16	0.15	0.16	177 375	1 583 230
April 23, 2018	0.15	0.16	0.15	0.15	129 259	1 567 900
April 22, 2018	0.16	0.16	0.15	0.15	101 172	1 655 830
April 21, 2018	0.16	0.16	0.15	0.16	146 015	1 688 420
April 20, 2018	0.13	0.18	0.1	0.16	569 239	1 339 960
April 19, 2018	0.16	0.16	0.11	0.12	322 636	1 716 020
April 18, 2018	0.16	0.17	0.15	0.16	144 374	1 692 570
April 17, 2018	0.17	0.17	0.16	0.16	135 870	1 733 160
April 16, 2018	0.17	0.18	0.15	0.17	135 391	1 797 820
April 15, 2018	0.16	0.18	0.16	0.17	245 603	1 692 670
April 14, 2018	0.17	0.19	0.15	0.16	307 563	1 804 290
April 13, 2018	0.19	0.2	0.17	0.17	308 037	1 950 620
April 12, 2018	0.17	0.19	0.16	0.19	390 038	1 806 750
April 11, 2018	0.2	0.21	0.15	0.17	534 977	2 092 960
April 10, 2018	0.19	0.21	0.19	0.2	320 994	2 035 360
April 09, 2018	0.2	0.28	0.16	0.19	1 534 560	2 115 560
April 08, 2018	0.12	0.25	0.12	0.2	1 466 950	1 222 030
April 07, 2018	0.1	0.12	0.1	0.12	572 624	1 082 780
April 06, 2018	0.07	0.14	0.06	0.11	926 443	719 656
April 05, 2018	0.07	0.08	0.04	0.07	767 942	746 838
April 04, 2018	0.2	0.24	0.07	0.07	858 477	2 105 650
April 03, 2018	0.24	0.25	0.19	0.2	361 139	2 517 740
April 02, 2018	0.28	0.3	0.21	0.24	355 778	2 930 460
April 01, 2018	0.29	0.3	0.25	0.28	273 607	3 060 730
March 31, 2018	0.28	0.31	0.28	0.29	206 866	2 887 720
March 30, 2018	0.28	0.33	0.26	0.28	330 253	2 963 820
March 29, 2018	0.26	0.29	0.24	0.28	237 413	2 767 710
March 28, 2018	0.32	0.33	0.21	0.26	405 693	3 353 350
March 27, 2018	0.34	0.35	0.32	0.32	209 060	3 570 000
March 26, 2018	0.36	0.38	0.33	0.34	170 848	3 771 250
March 25, 2018	0.35	0.39	0.35	0.36	214 955	3 717 310
March 24, 2018	0.39	0.41	0.36	0.36	197 937	4 058 130
March 23, 2018	0.39	0.4	0.35	0.38	254 400	4 055 070
March 22, 2018	0.42	0.44	0.38	0.39	214 245	4 401 110
March 21, 2018	0.42	0.45	0.41	0.42	262 415	4 450 020
March 20, 2018	0.41	0.43	0.39	0.42	170 896	4 320 560
March 19, 2018	0.41	0.43	0.37	0.41	263 730	4 318 030
March 18, 2018	0.39	0.41	0.34	0.41	202 029	4 049 240
March 17, 2018	0.41	0.42	0.38	0.39	204 546	4 259 270
March 16, 2018	0.41	0.42	0.39	0.41	180 448	4 291 530
March 15, 2018	0.41	0.42	0.38	0.41	391 258	4 269 250
March 14, 2018	0.46	0.47	0.4	0.41	210 330	4 789 950
March 13, 2018	0.45	0.47	0.44	0.46	137 696	4 709 670
March 12, 2018	0.48	0.49	0.44	0.45	167 738	4 989 990
March 11, 2018	0.44	0.49	0.43	0.48	194 870	4 645 800
March 10, 2018	0.47	0.48	0.44	0.44	150 230	4 936 390
March 09, 2018	0.46	0.47	0.41	0.47	204 113	4 867 530
March 08, 2018	0.5	0.53	0.45	0.47	224 062	5 241 720
March 07, 2018	0.56	0.57	0.48	0.5	334 746	5 828 160
March 06, 2018	0.6	0.6	0.55	0.56	235 976	6 295 510
March 05, 2018	0.6	0.62	0.59	0.6	322 569	6 301 410
March 04, 2018	0.59	0.6	0.57	0.6	192 911	6 174 880
March 03, 2018	0.56	0.6	0.56	0.59	264 538	5 898 350
March 02, 2018	0.55	0.57	0.55	0.56	217 863	5 750 360
March 01, 2018	0.53	0.56	0.52	0.55	163 939	5 570 250
February 28, 2018	0.54	0.56	0.5	0.53	246 750	5 678 150
February 27, 2018	0.53	0.56	0.51	0.54	319 615	5 513 000
February 26, 2018	0.48	0.53	0.48	0.52	150 867	5 058 780
February 25, 2018	0.5	0.51	0.47	0.48	255 470	5 196 500
February 24, 2018	0.52	0.54	0.48	0.5	147 337	5 459 030
February 23, 2018	0.5	0.54	0.46	0.52	306 277	5 275 570
February 22, 2018	0.54	0.57	0.5	0.5	248 240	5 674 440
February 21, 2018	0.58	0.6	0.53	0.54	294 624	6 082 790
February 20, 2018	0.61	0.64	0.55	0.58	483 225	6 431 580
February 19, 2018	0.61	0.65	0.6	0.61	302 943	6 394 180
February 18, 2018	0.65	0.67	0.59	0.61	235 929	6 866 200
February 17, 2018	0.64	0.69	0.62	0.65	350 701	6 665 390
February 16, 2018	0.58	0.64	0.55	0.64	260 851	6 113 640
February 15, 2018	0.54	0.6	0.53	0.59	230 252	5 676 440
February 14, 2018	0.5	0.55	0.5	0.54	107 591	5 291 420
February 13, 2018	0.5	0.53	0.47	0.51	133 262	5 264 730
February 12, 2018	0.47	0.52	0.47	0.51	107 135	4 959 330
February 11, 2018	0.51	0.51	0.44	0.47	227 594	5 316 030
February 10, 2018	0.49	0.56	0.49	0.51	209 449	5 186 650
February 09, 2018	0.47	0.54	0.42	0.49	323 204	4 894 420
February 08, 2018	0.42	0.55	0.41	0.47	569 609	4 415 700
February 07, 2018	0.48	0.53	0.41	0.42	180 375	5 082 410
February 06, 2018	0.44	0.54	0.34	0.49	1 023 130	4 636 600
February 05, 2018	0.47	0.53	0.42	0.44	462 753	4 919 120
February 04, 2018	0.55	0.58	0.46	0.47	204 112	5 781 630
February 03, 2018	0.5	0.84	0.4	0.55	603 342	5 192 660
February 02, 2018	0.4	0.55	0.35	0.49	447 822	4 209 720
February 01, 2018	0.48	0.49	0.4	0.4	84 642	4 984 780
January 31, 2018	0.45	0.51	0.43	0.47	125 800	4 727 020
January 30, 2018	0.54	0.56	0.43	0.45	162 639	5 629 550
January 29, 2018	0.59	0.6	0.52	0.55	228 906	6 164 290
January 28, 2018	0.61	0.64	0.57	0.59	171 239	6 357 640
January 27, 2018	0.6	0.63	0.58	0.6	105 505	6 263 700
January 26, 2018	0.63	0.68	0.57	0.6	140 889	6 639 760
January 25, 2018	0.61	0.68	0.6	0.64	229 390	6 411 300
January 24, 2018	0.61	0.61	0.56	0.61	234 791	6 383 190
January 23, 2018	0.63	0.65	0.58	0.61	231 004	6 606 710
January 22, 2018	0.67	0.72	0.6	0.63	214 405	7 066 800
January 21, 2018	0.82	0.82	0.62	0.67	581 163	8 647 500
January 20, 2018	0.61	0.89	0.55	0.82	1 132 970	6 349 150
January 19, 2018	0.45	0.67	0.44	0.59	205 206	4 733 380
January 18, 2018	0.5	0.52	0.44	0.46	183 811	5 292 400
January 17, 2018	0.48	0.51	0.39	0.5	74 102	5 048 560
January 16, 2018	0.64	0.64	0.43	0.48	203 617	6 685 380
January 15, 2018	0.66	0.68	0.63	0.64	66 513	6 975 600
January 14, 2018	0.68	0.69	0.61	0.67	161 480	7 141 920
January 13, 2018	0.6	0.73	0.6	0.68	351 683	6 339 660
January 12, 2018	0.57	0.62	0.55	0.61	145 891	5 974 680
January 11, 2018	0.63	0.63	0.55	0.56	70 933	6 566 950
January 10, 2018	0.63	0.63	0.56	0.63	129 820	6 623 390
January 09, 2018	0.63	0.67	0.6	0.63	101 806	6 644 080
January 08, 2018	0.7	0.7	0.59	0.63	170 608	7 321 880
January 07, 2018	0.7	0.73	0.66	0.69	117 922	7 345 200
January 06, 2018	0.71	0.72	0.65	0.7	202 849	7 475 630
January 05, 2018	0.63	0.73	0.63	0.71	130 102	6 629 570
January 04, 2018	0.69	0.71	0.61	0.63	182 953	7 217 620
January 03, 2018	0.63	0.9	0.61	0.68	180 815	6 624 260
January 02, 2018	0.58	0.64	0.55	0.63	152 634	6 044 720
January 01, 2018	0.6	0.62	0.55	0.58	112 412	6 254 280
December 31, 2017	0.55	0.61	0.54	0.59	71 414	5 723 610
December 30, 2017	0.6	0.61	0.53	0.55	110 508	6 250 980
December 29, 2017	0.6	0.64	0.59	0.6	113 509	6 248 470
December 28, 2017	0.66	0.66	0.56	0.59	118 629	6 894 480
December 27, 2017	0.69	0.73	0.63	0.66	143 407	7 251 130
December 26, 2017	0.62	0.72	0.62	0.69	171 734	6 485 170
December 25, 2017	0.78	0.79	0.61	0.62	173 221	8 131 290
December 24, 2017	0.8	0.8	0.69	0.77	750 016	8 362 560
December 23, 2017	0.76	0.86	0.75	0.79	786 522	7 957 510
December 22, 2017	0.86	0.86	0.63	0.75	740 317	8 974 460
December 21, 2017	0.9	0.95	0.83	0.85	856 824	9 486 290
December 20, 2017	0.97	0.97	0.87	0.9	873 537	10 131 100
December 19, 2017	0.89	1.04	0.78	0.97	941 441	9 376 240
December 18, 2017	1.03	1.03	0.84	0.89	1 360 340	10 795 300
December 17, 2017	1.19	1.22	0.98	1.01	1 745 670	12 466 700
December 16, 2017	1.18	1.27	1.17	1.18	637 347	12 409 700
December 15, 2017	1.15	1.22	1.14	1.18	614 982	12 036 300
December 14, 2017	1.04	1.29	1.02	1.15	1 551 720	10 925 900
December 13, 2017	1.44	1.46	1.02	1.04	823 396	15 121 100
December 12, 2017	1.41	1.48	1.38	1.44	826 370	14 806 300
December 11, 2017	1.27	1.46	1.22	1.41	798 241	13 296 600
December 10, 2017	1.13	1.33	1.01	1.29	660 036	43 464 600
December 09, 2017	1.27	1.29	1.03	1.13	430 274	48 562 200
December 08, 2017	1.41	1.53	1.12	1.27	1 621 570	54 172 300
December 07, 2017	1.39	1.5	1.31	1.44	2 528 800	53 374 300
December 06, 2017	1.37	1.44	1.23	1.4	1 806 440	52 368 700
December 05, 2017	1.23	1.41	1.2	1.37	1 612 280	47 293 300
December 04, 2017	0.93	1.38	0.92	1.23	4 522 140	35 696 000
December 03, 2017	0.81	0.97	0.78	0.93	1 487 170	30 837 700
December 02, 2017	0.78	0.85	0.7	0.8	1 368 940	29 801 400
December 01, 2017	0.55	0.95	0.53	0.78	2 662 280	20 942 900
November 30, 2017	0.51	0.58	0.5	0.55	818 008	19 561 700
November 29, 2017	0.49	0.59	0.44	0.5	711 861	18 932 500
November 28, 2017	0.54	0.54	0.45	0.49	721 514	20 862 200
November 27, 2017	0.38	0.57	0.38	0.54	1 424 400	14 618 100
November 26, 2017	0.33	0.5	0.31	0.38	758 183	12 579 500
November 25, 2017	0.36	0.38	0.31	0.33	607 205	13 887 900
November 24, 2017	0.36	0.37	0.35	0.36	167 246	13 946 800
November 23, 2017	0.36	0.37	0.36	0.36	161 287	13 841 700
November 22, 2017	0.36	0.4	0.33	0.36	175 993	13 709 900
November 21, 2017	0.38	0.4	0.35	0.36	216 414	14 698 800
November 20, 2017	0.43	0.47	0.36	0.38	752 238	16 455 100
November 19, 2017	0.53	0.54	0.27	0.37	1 255 490	20 244 900
November 18, 2017	0.48	0.54	0.46	0.53	611 216	18 258 700
November 17, 2017	0.59	0.61	0.44	0.48	897 679	22 497 100
November 16, 2017	0.49	1.03	0.46	0.59	2 674 980	18 691 300
November 15, 2017	0.25	0.53	0.25	0.49	1 762 360	9 731 490
November 14, 2017	0.2	0.32	0.17	0.25	1 068 950	7 482 530
November 13, 2017	0.33	0.38	0.18	0.18	1 233 080	12 679 600
November 12, 2017	0.47	0.48	0.32	0.33	669 664	17 881 400
November 11, 2017	0.73	0.74	0.39	0.46	1 161 340	27 975 400
November 10, 2017	1.12	1.12	0.4	0.7	1 889 840	42 986 000
November 09, 2017	1.5	1.55	0.67	1.12	2 643 230	57 572 800
November 08, 2017	1.37	1.94	1.37	1.52	1 732 550	52 524 200
November 07, 2017	1.28	1.49	1.24	1.37	1 057 010	49 184 900
November 06, 2017	1.39	1.5	1.22	1.29	1 276 510	53 200 400
November 05, 2017	1.55	1.55	1.38	1.39	726 664	59 423 700
November 04, 2017	1.53	1.65	1.48	1.55	745 549	58 765 600
November 03, 2017	1.66	1.7	1.34	1.54	1 176 340	63 546 100
November 02, 2017	1.78	1.8	1.62	1.66	933 702	68 223 300
November 01, 2017	1.79	1.82	1.46	1.78	1 460 060	68 365 000
October 31, 2017	1.8	1.88	1.61	1.79	1 192 350	68 786 600
October 30, 2017	1.91	1.92	1.75	1.8	954 158	73 097 100
October 29, 2017	1.89	2.14	1.77	1.92	6 814 360	72 406 400
October 28, 2017	1.9	2.05	1.78	1.89	711 114	72 892 100
October 27, 2017	1.96	2.03	1.85	1.9	750 387	74 870 200
October 26, 2017	2.16	2.16	1.87	1.96	1 031 010	82 584 900
October 25, 2017	1.71	2.21	1.63	2.16	1 686 010	65 316 200
October 24, 2017	1.84	1.85	1.49	1.7	793 858	70 525 400
October 23, 2017	1.89	1.97	1.76	1.85	604 452	72 556 000
October 22, 2017	1.95	1.99	1.8	1.89	432 199	74 846 000
October 21, 2017	2.24	2.25	1.95	1.95	885 172	85 768 200
October 20, 2017	2.23	2.29	2.08	2.24	650 399	85 433 600
October 19, 2017	2.18	2.29	2.09	2.23	483 628	83 630 500
October 18, 2017	2.24	2.24	2.05	2.18	485 690	85 825 900
October 17, 2017	2.39	2.4	2.18	2.24	476 540	91 696 600
October 16, 2017	2.31	2.41	2.24	2.39	634 964	88 634 400
October 15, 2017	2.37	2.38	2.18	2.31	382 880	90 788 200
October 14, 2017	2.73	2.76	2.24	2.37	604 596	104 713 000
October 13, 2017	2.64	2.84	2.62	2.73	725 961	101 097 000
October 12, 2017	2.35	2.63	2.35	2.63	718 083	90 027 000
October 11, 2017	2.39	2.48	2.3	2.35	680 180	91 398 800
October 10, 2017	2.39	2.52	2.06	2.39	1 587 750	91 685 700
October 09, 2017	2.64	2.65	2.27	2.44	1 486 090	101 188 000
October 08, 2017	2.74	2.79	2.45	2.64	1 513 230	105 073 000
October 07, 2017	2.68	2.77	2.67	2.76	664 024	102 538 000
October 06, 2017	2.7	2.78	2.66	2.68	1 216 100	103 426 000
October 05, 2017	2.61	2.78	2.53	2.7	1 503 660	99 849 700
October 04, 2017	2.63	2.78	2.55	2.61	1 415 490	100 717 000
October 03, 2017	2.53	2.71	2.48	2.62	885 266	96 827 600
October 02, 2017	2.57	2.62	2.5	2.56	778 792	98 454 400
October 01, 2017	2.47	2.72	2.4	2.57	1 125 720	94 681 600
September 30, 2017	2.55	2.63	2.23	2.47	1 709 170	97 823 500
September 29, 2017	2.72	2.72	2.55	2.55	1 063 630	104 091 000
September 28, 2017	2.83	2.83	2.58	2.72	1 910 650	108 415 000
September 27, 2017	2.68	2.85	2.63	2.82	2 132 380	102 692 000
September 26, 2017	2.79	2.86	2.51	2.69	1 745 120	106 941 000
September 25, 2017	3.13	3.29	2.31	2.84	3 626 430	119 703 000
September 24, 2017	2.85	3.23	2.48	3.14	4 828 370	109 251 000
September 23, 2017	1.96	2.81	1.95	2.81	3 952 970	0
September 22, 2017	1.53	1.99	1.51	1.97	1 870 950	0
September 21, 2017	1.62	1.84	1.51	1.54	1 230 100	0
September 20, 2017	1.5	1.66	1.48	1.63	564 076	0
September 19, 2017	1.46	1.66	1.2	1.51	998 167	0
September 18, 2017	1.37	1.49	1.36	1.45	519 428	0
September 17, 2017	1.37	1.4	1.25	1.37	316 058	0
September 16, 2017	1.34	1.42	1.29	1.37	288 598	0
September 15, 2017	1.19	1.41	1.11	1.34	629 075	0
September 14, 2017	1.52	1.57	1.18	1.18	686 347	0
September 13, 2017	1.71	1.71	1.5	1.52	339 304	158 028 000
September 12, 2017	1.73	1.81	1.67	1.71	499 755	160 011 000
September 11, 2017	1.81	1.89	1.68	1.73	481 562	166 950 000
September 10, 2017	1.87	1.9	1.55	1.8	762 646	172 852 000
September 09, 2017	1.91	1.92	1.54	1.87	1 030 310	176 759 000
September 08, 2017	1.99	2.31	1.78	1.91	1 047 210	183 774 000
September 07, 2017	2.59	2.65	1.88	2.07	1 716 700	239 404 000
September 06, 2017	2.7	2.86	2.46	2.59	972 208	249 560 000
September 05, 2017	2.75	2.77	2.36	2.69	862 989	254 745 000
September 04, 2017	2.86	3.17	2.52	2.74	1 077 010	263 442 000
September 03, 2017	3.07	3.93	2.62	2.87	2 654 650	279 208 000
September 02, 2017	1.78	5.76	1.66	3.07	2 729 970	159 915 000
September 01, 2017	1.54	1.78	1.47	1.78	968 478	136 494 000
August 31, 2017	1.71	1.71	1.45	1.54	708 685	150 313 000
August 30, 2017	1.57	1.72	1.54	1.71	68 161	136 629 000
August 29, 2017	1.68	1.68	1.53	1.58	503 279	143 748 000
August 28, 2017	1.66	1.68	1.55	1.67	398 506	140 260 000
August 27, 2017	1.58	1.69	1.53	1.65	464 745	131 921 000
August 26, 2017	1.66	1.67	1.46	1.58	504 803	137 191 000
August 25, 2017	1.82	1.84	1.49	1.66	726 082	148 824 000
August 24, 2017	1.93	1.94	1.7	1.83	677 312	154 482 000
August 23, 2017	1.92	2.07	1.8	1.92	528 325	152 240 000
August 22, 2017	2	2	1.7	1.93	351 339	156 622 000
August 21, 2017	2.22	2.25	1.7	2	637 503	171 084 000
August 20, 2017	2.26	2.29	2.16	2.23	322 807	172 273 000
August 19, 2017	2.15	2.28	2.11	2.27	649 077	161 171 000
August 18, 2017	2.22	2.29	2.09	2.15	678 009	163 667 000
August 17, 2017	2.26	2.31	2.16	2.23	348 738	164 511 000
August 16, 2017	2.12	2.26	1.99	2.26	386 209	152 016 000
August 15, 2017	2.04	2.21	1.96	2.11	508 678	144 146 000
August 14, 2017	1.99	2.07	1.88	2.03	294 516	138 809 000
August 13, 2017	1.98	2.07	1.67	1.92	494 946	135 702 000
August 12, 2017	1.95	2.11	1.87	1.98	418 787	130 734 000
August 11, 2017	1.72	1.97	1.71	1.95	373 145	110 995 000
August 10, 2017	1.82	1.92	1.67	1.72	357 104	115 405 000
August 09, 2017	1.78	1.94	1.61	1.85	340 820	110 454 000
August 08, 2017	2.21	2.23	1.43	1.78	519 836	133 830 000
August 07, 2017	1.96	2.31	1.8	2.2	482 143	116 544 000
August 06, 2017	2.5	2.52	1.96	1.96	314 435	145 725 000
August 05, 2017	2.28	2.59	2.16	2.48	669 175	130 132 000
August 04, 2017	2.18	2.29	2.14	2.28	558 921	122 208 000
August 03, 2017	1.95	2.24	1.92	2.18	510 823	107 239 000
August 02, 2017	2.05	2.11	1.92	1.95	389 759	110 704 000
August 01, 2017	2.2	2.22	2.03	2.05	371 574	116 718 000
July 31, 2017	2.2	2.26	1.98	2.2	453 594	114 326 000
July 30, 2017	2.19	2.27	1.9	2.2	575 788	111 574 000
July 29, 2017	2.27	2.27	2.1	2.19	473 424	113 105 000
July 28, 2017	2.22	2.42	2.1	2.27	643 734	108 369 000
July 27, 2017	2.02	2.31	1.98	2.21	561 528	96 464 300
July 26, 2017	2.06	2.13	1.8	2.01	468 209	96 591 600
July 25, 2017	2.28	2.34	1.91	2.06	445 736	104 280 000
July 24, 2017	2.48	2.51	2.16	2.28	555 522	110 829 000
July 23, 2017	2.42	3.28	2.24	2.48	893 740	105 672 000
July 22, 2017	2.41	2.63	2.32	2.42	620 166	102 899 000
July 21, 2017	2.24	2.88	2.11	2.41	980 037	93 568 500
July 20, 2017	2.73	3.14	2.04	2.23	817 305	111 154 000
July 19, 2017	2.64	3.4	2.58	2.74	703 589	104 721 000
July 18, 2017	2.67	2.75	2.42	2.63	611 525	103 353 000
July 17, 2017	2.18	2.67	2.18	2.66	528 488	82 072 100
July 16, 2017	3.19	3.23	2.11	2.18	583 738	117 180 000
July 15, 2017	3.4	3.44	3.06	3.2	463 058	121 327 000
July 14, 2017	3.71	3.73	3.2	3.41	667 620	128 581 000
July 13, 2017	3.69	11.59	2.68	3.71	659 860	124 143 000
July 12, 2017	3.74	3.9	3.37	3.68	1 299 550	122 138 000
July 11, 2017	3.83	4.22	3.59	3.76	992 678	121 220 000
July 10, 2017	4.21	4.22	3.68	3.84	756 681	129 101 000
July 09, 2017	4.08	4.36	3.84	4.2	841 192	120 807 000
July 08, 2017	4.48	4.56	3.88	4.07	1 195 130	128 406 000
July 07, 2017	4.68	4.77	4.44	4.48	944 276	129 253 000
July 06, 2017	5.07	5.16	4.48	4.68	1 806 590	134 891 000
July 05, 2017	5.3	5.33	4.89	5.07	2 218 870	111 647 000
July 04, 2017	4.82	5.35	4.82	5.31	2 022 450	100 482 000
July 03, 2017	4.73	4.91	4.7	4.83	293 238	97 732 500
July 02, 2017	4.58	4.77	4.51	4.75	287 913	93 574 700
July 01, 2017	4.9	5.09	4.4	4.58	283 637	99 298 600
June 30, 2017	4.44	4.91	4.03	4.91	129 021	88 978 800
June 29, 2017	4.85	4.97	4.43	4.43	75 687	94 854 600
June 28, 2017	4.79	4.92	4.38	4.85	62 812	88 854 300
June 27, 2017	4.71	4.76	4.22	4.76	101 195	82 178 400
June 26, 2017	4.73	4.9	4.49	4.6	137 495	78 280 000
June 25, 2017	5.01	5.01	4.47	4.74	132 201	77 778 200
June 24, 2017	5.23	5.45	4.4	5.02	121 115	75 924 300
June 23, 2017	4.87	5.45	4.84	5.23	155 795	65 780 000
June 22, 2017	4.91	4.97	4.11	4.87	162 808	61 350 300
June 21, 2017	4.88	5.24	3.97	4.91	150 548	56 040 800
June 20, 2017	4.73	5.96	3.73	4.88	749 091	49 598 200
June 19, 2017	4.87	4.87	3.7	4.73	143 720	46 124 800
June 18, 2017	4.56	4.94	3.83	4.87	59 625	38 620 000
June 17, 2017	4.46	4.77	3.75	4.56	133 532	33 286 400
June 16, 2017	4.12	4.46	3.85	4.46	107 977	26 572 600
June 15, 2017	3.86	4.24	3.51	4.12	172 906	20 993 400
June 14, 2017	5.36	6.32	3.51	3.86	411 420	25 523 000
June 13, 2017	5.45	5.55	4.88	5.36	155 967	25 751 100
June 12, 2017	6.64	7.15	4.15	5.47	484 846	30 861 300
June 11, 2017	7.31	7.38	6.57	6.65	151 134	33 719 000
June 10, 2017	6.08	7.5	6.08	7.31	304 322	27 726 300
June 09, 2017	7.12	7.54	6.06	6.07	159 196	32 294 900
June 08, 2017	7	7.47	6.31	7.26	473 267	31 534 400
June 07, 2017	7.63	7.67	6.87	7.06	87 020	33 882 100
June 06, 2017	7.29	7.88	6.97	7.62	92 041	31 692 100
June 05, 2017	6.5	7.27	6.36	7.26	115 173	28 292 500
June 04, 2017	6.86	7.16	6.35	6.5	61 978	29 843 700
June 03, 2017	6.55	7.03	6.48	6.88	75 256	65 508
June 02, 2017	6.13	6.65	6.13	6.55	109 819	61 316
June 01, 2017	5.94	6.84	5.85	6.13	236 132	0
May 31, 2017	6.57	7.8	5.67	5.94	4 641	0
May 30, 2017	6.76	6.81	5.62	6.54	3 797	0