OmiseGO
OmiseGO (OMG)
Market capitalization: 129 986 072
Rank # 60 | Coin not mineable
0.926864 4.54%
Volume (24h): 176 113 244
Circulating Supply: 140 245 398 OMG
Max Supply: 0 OMG
Date Open High Low Close Volume Market Cap
November 05, 2019
0.99
1.06
0.97
1.03
82 105 557
144 971 422
November 04, 2019
0.97
0.99
0.95
0.99
81 250 051
138 313 043
November 03, 2019
0.99
1
0.95
0.97
82 001 689
135 515 696
November 02, 2019
0.98
1.01
0.97
0.99
78 723 221
138 698 303
November 01, 2019
0.95
0.99
0.94
0.98
77 721 012
137 596 261
October 31, 2019
0.99
1
0.93
0.95
67 314 161
133 566 822
October 30, 2019
1.04
1.04
0.95
0.99
84 843 382
138 405 597
October 29, 2019
1.03
1.11
1.01
1.04
88 082 444
145 779 597
October 28, 2019
0.97
1.09
0.93
1.03
102 830 081
144 916 019
October 27, 2019
0.85
1.03
0.84
0.97
97 111 717
136 447 583
October 26, 2019
0.84
0.89
0.82
0.85
80 336 043
119 001 250
October 25, 2019
0.79
0.85
0.77
0.84
56 806 362
117 986 344
October 24, 2019
0.73
0.8
0.72
0.79
48 333 628
110 646 541
October 23, 2019
0.78
0.79
0.72
0.73
55 068 994
102 023 681
October 22, 2019
0.81
0.82
0.78
0.78
39 943 269
109 885 401
October 21, 2019
0.81
0.82
0.8
0.81
45 122 071
113 683 086
October 20, 2019
0.77
0.83
0.77
0.81
42 969 435
114 282 338
October 19, 2019
0.77
0.78
0.76
0.77
38 030 060
107 916 963
October 18, 2019
0.8
0.8
0.77
0.77
41 891 500
108 298 271
October 17, 2019
0.78
0.8
0.77
0.8
44 481 108
111 774 064
October 16, 2019
0.8
0.81
0.77
0.78
31 430 154
108 757 243
October 15, 2019
0.83
0.83
0.8
0.8
42 520 412
112 291 976
October 14, 2019
0.83
0.83
0.82
0.83
41 021 402
116 245 021
October 13, 2019
0.83
0.85
0.83
0.83
40 290 384
116 397 157
October 12, 2019
0.84
0.85
0.83
0.84
42 769 175
117 131 038
October 11, 2019
0.89
0.89
0.84
0.84
44 994 626
118 211 427
October 10, 2019
0.92
0.92
0.89
0.89
49 723 757
125 335 820
October 09, 2019
0.91
0.93
0.9
0.92
52 991 029
129 419 323
October 08, 2019
0.91
0.92
0.89
0.91
45 239 708
127 636 531
October 07, 2019
0.89
0.92
0.87
0.91
60 747 338
127 179 829
October 06, 2019
0.84
0.9
0.84
0.89
42 715 175
124 393 237
October 05, 2019
0.84
0.84
0.83
0.84
34 815 291
117 336 041
October 04, 2019
0.82
0.85
0.81
0.84
36 389 204
118 096 579
October 03, 2019
0.83
0.84
0.81
0.82
34 887 428
114 999 248
October 02, 2019
0.82
0.84
0.81
0.84
35 598 876
117 123 148
October 01, 2019
0.82
0.85
0.81
0.82
36 968 724
114 580 389
September 30, 2019
0.8
0.83
0.78
0.82
41 707 392
114 916 331
September 29, 2019
0.82
0.82
0.78
0.8
33 474 677
111 901 196
September 28, 2019
0.83
0.83
0.81
0.82
35 407 143
114 826 550
September 27, 2019
0.81
0.83
0.79
0.83
54 655 684
115 972 875
September 26, 2019
0.82
0.84
0.77
0.81
42 114 580
113 093 405
September 25, 2019
0.8
0.84
0.77
0.82
55 341 915
115 111 855
September 24, 2019
1.02
1.03
0.74
0.8
50 856 988
111 505 730
September 23, 2019
1.08
1.08
1.02
1.02
42 423 880
142 744 722
September 22, 2019
1.12
1.12
1.07
1.08
42 786 553
150 801 833
September 21, 2019
1.14
1.15
1.12
1.12
43 924 135
157 071 345
September 20, 2019
1.14
1.15
1.12
1.14
48 058 569
159 560 749
September 19, 2019
1.19
1.19
1.1
1.14
62 179 557
160 273 065
September 18, 2019
1.11
1.21
1.11
1.19
69 395 372
166 295 679
September 17, 2019
1.06
1.13
1.06
1.11
53 655 607
155 836 800
September 16, 2019
1.06
1.08
1.04
1.06
50 303 418
148 311 550
September 15, 2019
1.05
1.06
1.04
1.06
37 260 446
148 032 484
September 14, 2019
1.04
1.06
1.04
1.05
35 766 915
147 623 315
September 13, 2019
1.05
1.06
1.02
1.05
39 608 366
146 573 562
September 12, 2019
1.05
1.06
1.03
1.05
41 213 634
147 921 251
September 11, 2019
1.07
1.08
1.03
1.05
39 958 893
146 626 332
September 10, 2019
1.07
1.1
1.06
1.07
35 863 341
149 740 948
September 09, 2019
1.09
1.09
1.05
1.07
41 358 863
150 376 167
September 08, 2019
1.07
1.1
1.06
1.09
41 721 448
152 529 333
September 07, 2019
1.03
1.08
1.02
1.07
38 076 812
150 041 081
September 06, 2019
1.05
1.07
1.02
1.03
32 139 393
144 232 856
September 05, 2019
1.08
1.09
1.05
1.05
27 183 876
146 922 402
September 04, 2019
1.09
1.1
1.06
1.08
31 234 086
151 472 202
September 03, 2019
1.1
1.11
1.08
1.09
34 453 242
152 494 789
September 02, 2019
1.1
1.11
1.07
1.1
34 515 211
153 938 410
September 01, 2019
1.09
1.11
1.08
1.1
32 149 890
153 764 957
August 31, 2019
1.09
1.1
1.06
1.09
30 732 894
153 216 432
August 30, 2019
1.07
1.09
1.06
1.09
30 609 493
152 391 470
August 29, 2019
1.11
1.11
1.04
1.07
45 782 993
149 644 967
August 28, 2019
1.18
1.2
1.1
1.1
41 377 670
154 925 336
August 27, 2019
1.23
1.24
1.18
1.19
34 224 263
166 195 079
August 26, 2019
1.24
1.29
1.21
1.23
46 898 174
173 017 649
August 25, 2019
1.27
1.3
1.23
1.24
45 190 188
173 612 292
August 24, 2019
1.24
1.27
1.21
1.27
45 483 631
178 485 850
August 23, 2019
1.23
1.26
1.23
1.24
43 839 130
174 295 814
August 22, 2019
1.18
1.25
1.16
1.23
49 575 317
173 114 996
August 21, 2019
1.24
1.24
1.14
1.18
44 866 877
165 717 785
August 20, 2019
1.25
1.26
1.2
1.24
33 525 668
173 220 551
August 19, 2019
1.26
1.27
1.21
1.25
38 399 597
174 824 207
August 18, 2019
1.21
1.27
1.19
1.26
36 408 967
176 644 835
August 17, 2019
1.17
1.21
1.15
1.21
32 125 657
169 829 310
August 16, 2019
1.17
1.19
1.13
1.17
45 171 432
163 733 005
August 15, 2019
1.16
1.19
1.11
1.17
50 334 390
164 576 944
August 14, 2019
1.36
1.39
1.12
1.16
63 138 892
163 038 474
August 13, 2019
1.41
1.41
1.31
1.39
48 600 655
194 926 796
August 12, 2019
1.43
1.43
1.36
1.4
52 285 942
196 996 188
August 11, 2019
1.33
1.45
1.32
1.43
65 516 696
199 985 434
August 10, 2019
1.34
1.36
1.28
1.32
54 942 655
185 764 487
August 09, 2019
1.43
1.45
1.31
1.34
55 523 051
187 924 639
August 08, 2019
1.46
1.5
1.41
1.43
56 972 376
200 617 181
August 07, 2019
1.49
1.51
1.41
1.46
64 457 177
205 057 471
August 06, 2019
1.58
1.58
1.45
1.49
61 945 054
208 843 316
August 05, 2019
1.54
1.6
1.54
1.57
65 614 820
219 628 087
August 04, 2019
1.54
1.56
1.51
1.54
39 779 997
215 570 494
August 03, 2019
1.54
1.57
1.53
1.54
38 667 148
216 463 429
August 02, 2019
1.55
1.57
1.53
1.54
36 996 668
216 099 423
August 01, 2019
1.59
1.6
1.53
1.55
45 676 575
217 815 997
July 31, 2019
1.54
1.59
1.54
1.59
53 688 782
222 894 378
July 30, 2019
1.54
1.56
1.5
1.54
38 504 883
215 991 879
July 29, 2019
1.55
1.58
1.51
1.54
45 305 426
216 058 729
July 28, 2019
1.59
1.6
1.48
1.55
39 318 528
217 697 144
July 27, 2019
1.69
1.74
1.56
1.59
50 767 225
222 335 200
July 26, 2019
1.69
1.7
1.65
1.69
43 268 382
237 677 904
July 25, 2019
1.71
1.74
1.69
1.69
52 655 015
237 417 239
July 24, 2019
1.57
1.72
1.5
1.71
76 759 229
240 185 745
July 23, 2019
1.65
1.66
1.55
1.56
66 820 639
219 415 271
July 22, 2019
1.73
1.73
1.62
1.65
68 665 442
232 092 677
July 21, 2019
1.72
1.76
1.66
1.72
62 484 697
241 897 316
July 20, 2019
1.54
1.84
1.53
1.72
81 687 929
241 554 163
July 19, 2019
1.53
1.54
1.47
1.54
62 911 884
215 317 101
July 18, 2019
1.41
1.55
1.39
1.53
74 670 721
215 169 019
July 17, 2019
1.34
1.47
1.31
1.41
74 470 505
197 803 371
July 16, 2019
1.59
1.61
1.33
1.35
75 283 546
188 651 926
July 15, 2019
1.57
1.61
1.39
1.59
83 741 374
223 051 893
July 14, 2019
1.86
1.87
1.58
1.58
86 659 784
220 915 877
July 13, 2019
2.01
2.01
1.8
1.86
66 470 516
261 321 929
July 12, 2019
1.92
2.03
1.89
2
86 191 936
281 151 488
July 11, 2019
2.24
2.24
1.87
1.92
99 623 071
269 727 130
July 10, 2019
2.44
2.49
2.11
2.24
95 065 989
314 132 045
July 09, 2019
2.58
2.58
2.43
2.44
110 371 392
342 004 204
July 08, 2019
2.4
2.69
2.37
2.58
140 808 953
362 055 737
July 07, 2019
2.37
2.41
2.33
2.4
104 837 349
336 001 861
July 06, 2019
2.3
2.43
2.3
2.37
120 107 002
331 806 970
July 05, 2019
2.31
2.34
2.27
2.3
103 684 174
322 463 527
July 04, 2019
2.48
2.48
2.31
2.31
101 430 362
324 081 355
July 03, 2019
2.38
2.49
2.36
2.48
109 142 382
348 222 404
July 02, 2019
2.43
2.45
2.21
2.38
127 609 901
333 667 672
July 01, 2019
2.47
2.6
2.28
2.43
123 605 138
340 362 288
June 30, 2019
2.85
2.86
2.48
2.48
124 421 190
348 446 509
June 29, 2019
2.68
2.85
2.57
2.85
180 609 832
399 229 650
June 28, 2019
2.39
2.75
2.32
2.68
157 438 921
375 662 189
June 27, 2019
2.78
2.88
2.23
2.39
160 031 166
335 022 508
June 26, 2019
2.71
3.23
2.56
2.78
263 145 474
389 702 461
June 25, 2019
2.36
2.71
2.28
2.71
136 055 522
379 907 580
June 24, 2019
2.25
2.45
2.19
2.36
117 314 651
330 361 891
June 23, 2019
2.26
2.32
2.18
2.25
83 296 768
315 322 254
June 22, 2019
2.06
2.31
2.05
2.26
100 020 326
316 562 495
June 21, 2019
2.03
2.1
2.03
2.06
81 566 873
289 116 238
June 20, 2019
2.1
2.1
2.02
2.03
88 899 839
284 883 825
June 19, 2019
2.05
2.14
2.04
2.1
92 067 297
294 491 835
June 18, 2019
2.13
2.13
2.02
2.05
86 549 680
287 559 549
June 17, 2019
2.18
2.23
2.11
2.13
98 806 882
298 909 259
June 16, 2019
2.09
2.28
2.08
2.18
163 496 753
305 307 731
June 15, 2019
2.13
2.22
2.05
2.18
167 446 417
305 886 581
June 14, 2019
2.07
2.22
2.01
2.1
171 193 168
293 865 379
June 13, 2019
2.05
2.2
1.99
2.13
146 546 330
298 777 814
June 12, 2019
2.04
2.09
1.9
2.06
129 241 157
288 670 683
June 11, 2019
2.09
2.11
1.84
2
124 058 417
280 359 985
June 10, 2019
1.99
2.1
1.95
2.09
144 549 389
293 454 135
June 09, 2019
2
2.06
1.77
1.99
109 804 242
278 803 779
June 08, 2019
2.06
2.1
1.91
2.04
119 787 155
285 435 120
June 07, 2019
2.04
2.1
1.88
2.04
99 110 517
286 017 411
June 06, 2019
2.06
2.08
1.82
1.99
113 587 093
279 711 063
June 05, 2019
2.01
2.09
1.98
2.05
93 771 664
287 520 686
June 04, 2019
2.13
2.14
1.95
2.01
108 284 859
282 308 468
June 03, 2019
2.35
2.37
2.12
2.13
123 622 722
298 575 942
June 02, 2019
2.26
2.4
2.25
2.37
119 929 111
332 244 706
June 01, 2019
2.3
2.37
2.24
2.25
123 328 427
316 185 009
May 31, 2019
2.2
2.32
2.09
2.31
116 274 920
324 109 549
May 30, 2019
2.34
2.5
2.09
2.16
150 296 535
303 541 633
May 29, 2019
2.26
2.38
2.13
2.31
127 518 171
324 255 999
May 28, 2019
2.22
2.34
2.17
2.31
127 223 077
324 201 300
May 27, 2019
2.11
2.26
2.09
2.21
121 856 033
309 509 176
May 26, 2019
2
2.13
1.95
2.12
96 650 138
297 596 412
May 25, 2019
2
2.05
1.97
2
94 664 777
280 262 520
May 24, 2019
1.94
2.05
1.93
1.98
103 738 217
278 293 459
May 23, 2019
1.95
1.98
1.83
1.95
119 272 455
273 742 064
May 22, 2019
2.11
2.13
1.94
1.95
129 026 963
273 030 031
May 21, 2019
2.03
2.13
1.99
2.09
126 413 878
293 138 628
May 20, 2019
2.1
2.1
1.89
2.03
127 688 093
285 176 000
May 19, 2019
1.97
2.17
1.89
2.07
123 747 432
290 841 037
May 18, 2019
2.07
2.2
1.79
1.97
90 479 666
276 732 845
May 17, 2019
2.17
2.2
1.84
2.04
101 528 133
286 362 322
May 16, 2019
2.25
2.45
2.08
2.17
138 229 339
304 686 459
May 15, 2019
1.87
2.32
1.78
2.25
142 023 007
315 841 524
May 14, 2019
1.75
1.89
1.68
1.8
102 851 203
252 560 166
May 13, 2019
1.67
1.83
1.66
1.76
96 195 270
246 838 196
May 12, 2019
1.81
1.87
1.63
1.67
89 448 624
233 615 600
May 11, 2019
1.63
1.87
1.59
1.79
98 707 289
251 464 450
May 10, 2019
1.68
1.75
1.57
1.59
63 153 227
222 903 125
May 09, 2019
1.72
1.77
1.61
1.65
77 953 675
230 888 482
May 08, 2019
1.67
1.76
1.63
1.69
81 518 927
237 277 312
May 07, 2019
1.66
1.79
1.64
1.67
81 407 313
234 001 708
May 06, 2019
1.58
1.69
1.52
1.66
65 541 995
233 405 235
May 05, 2019
1.61
1.62
1.57
1.58
47 819 074
220 938 343
May 04, 2019
1.7
1.77
1.58
1.61
59 201 331
225 909 728
May 03, 2019
1.69
1.72
1.64
1.7
58 339 442
238 124 893
May 02, 2019
1.6
1.71
1.58
1.69
57 602 128
236 462 139
May 01, 2019
1.58
1.63
1.57
1.6
54 508 475
224 919 275
April 30, 2019
1.48
1.58
1.48
1.58
58 321 224
221 081 334
April 29, 2019
1.52
1.56
1.46
1.48
52 054 464
207 458 853
April 28, 2019
1.57
1.6
1.51
1.52
50 555 544
213 244 288
April 27, 2019
1.51
1.62
1.48
1.57
56 598 482
219 738 439
April 26, 2019
1.5
1.53
1.45
1.51
65 015 246
211 684 416
April 25, 2019
1.67
1.71
1.44
1.5
66 750 837
210 719 651
April 24, 2019
1.77
1.77
1.59
1.67
86 644 352
234 554 207
April 23, 2019
1.87
1.89
1.76
1.77
88 155 403
247 617 470
April 22, 2019
1.86
1.89
1.82
1.87
80 589 453
262 071 569
April 21, 2019
1.96
1.97
1.79
1.86
71 561 700
260 911 401
April 20, 2019
1.98
1.99
1.93
1.96
62 974 905
275 202 262
April 19, 2019
1.98
1.99
1.92
1.98
66 191 810
276 993 867
April 18, 2019
1.95
1.99
1.93
1.98
73 087 957
277 547 734
April 17, 2019
1.93
1.97
1.89
1.95
68 437 540
272 955 151
April 16, 2019
1.87
1.95
1.84
1.93
60 485 933
270 475 484
April 15, 2019
1.98
2.02
1.82
1.87
74 435 862
261 926 693
April 14, 2019
1.93
1.98
1.84
1.98
72 843 940
277 134 292
April 13, 2019
1.98
2.01
1.91
1.93
63 364 797
270 474 166
April 12, 2019
2.01
2.04
1.88
1.98
76 781 751
278 271 021
April 11, 2019
2.24
2.25
1.9
2.01
93 298 888
282 092 645
April 10, 2019
2.25
2.32
2.22
2.24
81 981 239
314 463 862
April 09, 2019
2.34
2.35
2.22
2.25
87 034 949
316 058 646
April 08, 2019
2.35
2.49
2.22
2.34
113 856 945
328 808 820
April 07, 2019
2.34
2.37
2.28
2.35
102 619 989
328 879 158
April 06, 2019
2.47
2.47
2.31
2.34
118 508 715
327 956 898
April 05, 2019
2.13
2.47
2.13
2.47
151 318 213
346 375 676
April 04, 2019
2.01
2.22
1.98
2.13
129 214 952
299 208 236
April 03, 2019
2.09
2.28
1.97
2.01
132 414 174
281 468 449
April 02, 2019
1.84
2.1
1.82
2.08
123 714 345
292 358 292
April 01, 2019
1.85
1.91
1.79
1.84
71 562 650
257 519 504
March 31, 2019
1.89
1.91
1.84
1.85
67 077 907
259 343 981
March 30, 2019
1.98
2.01
1.85
1.89
102 468 031
264 762 343
March 29, 2019
1.76
2.05
1.76
1.98
110 529 284
278 276 202
March 28, 2019
1.8
1.8
1.74
1.76
72 411 552
247 419 195
March 27, 2019
1.64
1.82
1.64
1.81
85 901 606
253 301 752
March 26, 2019
1.67
1.68
1.58
1.65
69 430 220
230 715 494
March 25, 2019
1.73
1.74
1.62
1.67
75 193 773
234 345 148
March 24, 2019
1.79
1.85
1.72
1.74
81 160 662
243 432 907
March 23, 2019
1.67
1.79
1.65
1.79
84 731 394
251 613 651
March 22, 2019
1.56
1.69
1.55
1.67
58 118 781
234 150 738
March 21, 2019
1.57
1.66
1.5
1.56
75 173 608
218 837 401
March 20, 2019
1.51
1.56
1.47
1.56
55 908 288
219 347 702
March 19, 2019
1.5
1.52
1.48
1.51
45 926 680
211 365 320
March 18, 2019
1.52
1.55
1.46
1.5
36 720 113
210 295 391
March 17, 2019
1.54
1.55
1.49
1.52
36 196 131
212 863 208
March 16, 2019
1.52
1.57
1.51
1.54
46 587 086
216 263 786
March 15, 2019
1.52
1.61
1.5
1.52
75 193 611
213 537 593
March 14, 2019
1.43
1.65
1.4
1.51
84 500 873
212 412 631
March 13, 2019
1.45
1.47
1.41
1.43
55 290 380
200 362 960
March 12, 2019
1.35
1.48
1.29
1.45
67 358 881
203 378 954
March 11, 2019
1.39
1.41
1.33
1.35
61 954 418
188 834 007
March 10, 2019
1.37
1.44
1.35
1.39
69 420 683
194 855 288
March 09, 2019
1.26
1.37
1.25
1.36
61 807 400
191 223 422
March 08, 2019
1.25
1.3
1.23
1.26
39 848 587
176 470 457
March 07, 2019
1.25
1.27
1.24
1.25
38 419 909
174 763 391
March 06, 2019
1.24
1.26
1.22
1.25
35 518 321
175 365 422
March 05, 2019
1.16
1.24
1.16
1.24
35 866 379
173 787 836
March 04, 2019
1.25
1.25
1.15
1.16
147 620 177
162 134 247
March 03, 2019
1.28
1.29
1.24
1.25
31 931 178
174 668 253
March 02, 2019
1.33
1.34
1.27
1.28
36 224 173
180 056 684
March 01, 2019
1.31
1.37
1.31
1.33
37 980 949
186 841 383
February 28, 2019
1.33
1.33
1.3
1.31
39 251 706
183 910 619
February 27, 2019
1.35
1.36
1.28
1.33
41 304 214
186 319 572
February 26, 2019
1.32
1.38
1.3
1.35
46 088 839
188 980 939
February 25, 2019
1.33
1.39
1.3
1.33
48 828 980
186 374 124
February 24, 2019
1.34
1.52
1.27
1.33
69 410 124
187 100 085
February 23, 2019
1.3
1.35
1.27
1.34
44 860 523
187 782 375
February 22, 2019
1.32
1.33
1.29
1.31
35 298 125
183 048 538
February 21, 2019
1.33
1.33
1.25
1.32
44 188 759
185 064 436
February 20, 2019
1.29
1.35
1.29
1.33
46 379 965
186 914 154
February 19, 2019
1.31
1.34
1.29
1.3
45 987 734
181 763 163
February 18, 2019
1.22
1.35
1.21
1.31
48 842 570
184 272 098
February 17, 2019
1.22
1.25
1.18
1.22
45 448 157
171 571 032
February 16, 2019
1.14
1.26
1.14
1.22
39 307 645
170 916 548
February 15, 2019
1.13
1.16
1.12
1.14
32 903 775
159 571 264
February 14, 2019
1.14
1.15
1.11
1.13
28 927 385
157 796 888
February 13, 2019
1.16
1.16
1.13
1.14
32 180 757
160 260 562
February 12, 2019
1.15
1.17
1.13
1.16
35 769 001
162 770 027
February 11, 2019
1.19
1.19
1.15
1.15
40 084 272
161 918 198
February 10, 2019
1.15
1.21
1.15
1.19
46 084 278
167 279 846
February 09, 2019
1.14
1.16
1.12
1.15
33 203 990
161 542 619
February 08, 2019
1.04
1.15
1.03
1.15
44 474 319
160 624 246
February 07, 2019
1.02
1.05
1.01
1.04
37 191 979
145 198 352
February 06, 2019
1.08
1.08
1.01
1.02
30 106 992
143 487 872
February 05, 2019
1.11
1.11
1.07
1.08
36 140 606
151 450 188
February 04, 2019
1.1
1.13
1.1
1.11
36 779 666
155 565 365
February 03, 2019
1.1
1.12
1.09
1.1
31 917 647
154 252 251
February 02, 2019
1.09
1.11
1.08
1.1
24 571 340
154 775 730
February 01, 2019
1.09
1.1
1.05
1.09
23 568 253
153 332 190
January 31, 2019
1.14
1.16
1.08
1.09
21 318 364
153 435 977
January 30, 2019
1.11
1.15
1.11
1.14
34 712 014
159 435 661
January 29, 2019
1.12
1.13
1.08
1.11
29 485 455
155 996 516
January 28, 2019
1.18
1.18
1.08
1.12
30 125 583
156 837 220
January 27, 2019
1.25
1.25
1.14
1.18
34 769 493
165 223 237
January 26, 2019
1.25
1.3
1.24
1.25
29 147 952
174 629 477
January 25, 2019
1.27
1.27
1.23
1.25
28 230 371
175 274 913
January 24, 2019
1.28
1.28
1.26
1.27
33 525 966
177 411 379
January 23, 2019
1.3
1.31
1.26
1.28
34 046 645
179 077 999
January 22, 2019
1.28
1.31
1.26
1.3
34 292 931
182 169 399
January 21, 2019
1.27
1.28
1.25
1.28
34 986 326
179 215 104
January 20, 2019
1.31
1.37
1.24
1.27
42 350 450
177 594 133
January 19, 2019
1.28
1.34
1.27
1.31
37 763 114
183 820 048
January 18, 2019
1.31
1.31
1.25
1.28
33 869 874
179 765 257
January 17, 2019
1.28
1.31
1.27
1.31
32 756 642
183 493 609
January 16, 2019
1.24
1.29
1.24
1.28
28 067 293
179 679 536
January 15, 2019
1.29
1.3
1.24
1.24
31 468 074
174 488 384
January 14, 2019
1.2
1.3
1.2
1.3
27 036 149
181 818 708
January 13, 2019
1.3
1.32
1.2
1.2
25 255 337
168 702 346
January 12, 2019
1.31
1.32
1.29
1.3
24 670 045
182 698 000
January 11, 2019
1.28
1.32
1.27
1.31
26 655 202
183 101 186
January 10, 2019
1.53
1.57
1.27
1.28
32 484 274
180 176 352
January 09, 2019
1.5
1.53
1.5
1.53
27 260 830
214 276 859
January 08, 2019
1.49
1.54
1.47
1.5
30 829 957
210 187 076
January 07, 2019
1.58
1.59
1.49
1.49
26 418 926
208 904 214
January 06, 2019
1.5
1.59
1.47
1.58
38 151 567
221 751 316
January 05, 2019
1.47
1.57
1.47
1.51
40 015 078
211 253 729
January 04, 2019
1.47
1.51
1.43
1.48
42 369 429
207 472 529
January 03, 2019
1.52
1.53
1.45
1.46
34 089 456
205 446 345
January 02, 2019
1.44
1.54
1.44
1.53
41 520 879
214 000 707
January 01, 2019
1.36
1.43
1.34
1.43
35 937 624
200 782 172
December 31, 2018
1.42
1.47
1.34
1.35
35 845 432
189 463 833
December 30, 2018
1.46
1.47
1.39
1.42
36 130 806
199 283 833
December 29, 2018
1.48
1.49
1.41
1.47
33 575 307
206 088 336
December 28, 2018
1.31
1.47
1.3
1.47
30 251 721
206 654 839
December 27, 2018
1.49
1.49
1.31
1.32
32 173 186
184 914 806
December 26, 2018
1.47
1.55
1.43
1.49
36 215 492
208 991 367
December 25, 2018
1.61
1.61
1.42
1.48
37 234 003
207 694 348
December 24, 2018
1.66
1.89
1.59
1.6
55 619 766
225 018 503
December 23, 2018
1.57
1.7
1.57
1.66
36 814 115
233 250 933
December 22, 2018
1.48
1.57
1.47
1.57
30 933 747
219 669 662
December 21, 2018
1.64
1.68
1.47
1.49
39 135 083
209 122 611
December 20, 2018
1.36
1.68
1.35
1.64
55 437 269
230 513 386
December 19, 2018
1.34
1.46
1.32
1.36
41 089 959
191 428 023
December 18, 2018
1.27
1.34
1.21
1.34
39 316 389
187 599 696
December 17, 2018
1.15
1.31
1.14
1.27
35 416 210
178 137 988
December 16, 2018
1.11
1.2
1.11
1.15
30 389 613
161 074 839
December 15, 2018
1.11
1.14
1.08
1.11
23 510 164
155 978 923
December 14, 2018
1.19
1.2
1.09
1.11
31 314 354
156 019 002
December 13, 2018
1.26
1.3
1.17
1.19
29 088 307
166 505 667
December 12, 2018
1.29
1.32
1.25
1.25
24 652 374
175 341 763
December 11, 2018
1.32
1.35
1.27
1.29
22 431 374
180 604 500
December 10, 2018
1.38
1.4
1.3
1.33
24 528 285
185 994 301
December 09, 2018
1.33
1.44
1.28
1.38
23 654 868
192 879 800
December 08, 2018
1.31
1.34
1.22
1.33
25 853 058
186 923 260
December 07, 2018
1.24
1.34
1.14
1.31
25 639 405
183 758 035
December 06, 2018
1.37
1.41
1.23
1.24
20 039 322
173 662 994
December 05, 2018
1.48
1.5
1.37
1.37
22 767 815
191 984 282
December 04, 2018
1.46
1.58
1.42
1.48
17 714 179
207 379 826
December 03, 2018
1.6
1.61
1.42
1.46
22 839 198
204 811 761
December 02, 2018
1.62
1.65
1.6
1.6
22 204 410
224 279 011
December 01, 2018
1.51
1.66
1.48
1.63
20 768 958
228 162 055
November 30, 2018
1.65
1.65
1.44
1.51
21 314 192
211 284 950
November 29, 2018
1.6
1.74
1.53
1.65
28 601 412
230 751 194
November 28, 2018
1.39
1.65
1.39
1.6
24 890 100
224 827 398
November 27, 2018
1.41
1.41
1.32
1.39
19 288 400
195 304 339
November 26, 2018
1.53
1.56
1.35
1.41
19 959 600
197 935 343
November 25, 2018
1.5
1.56
1.31
1.54
21 124 200
215 488 457
November 24, 2018
1.7
1.76
1.46
1.5
21 631 300
210 802 858
November 23, 2018
1.82
1.83
1.65
1.7
25 951 200
238 593 886
November 22, 2018
2.01
2.04
1.83
1.83
18 851 000
256 276 026
November 21, 2018
1.91
2.01
1.84
2.01
20 707 400
282 023 679
November 20, 2018
2.25
2.27
1.71
1.89
30 324 600
265 337 281
November 19, 2018
2.77
2.77
2.19
2.25
51 107 400
315 571 780
November 18, 2018
2.68
2.82
2.68
2.77
32 028 200
388 531 644
November 17, 2018
2.72
2.73
2.66
2.68
23 506 100
375 507 054
November 16, 2018
2.76
2.9
2.67
2.72
24 813 500
381 059 369
November 15, 2018
2.79
2.81
2.59
2.75
31 943 100
385 635 576
November 14, 2018
3.17
3.21
2.66
2.78
29 480 000
390 382 883
November 13, 2018
3.26
3.27
3.15
3.17
19 122 600
444 598 949
November 12, 2018
3.2
3.29
3.15
3.27
22 747 200
458 257 449
November 11, 2018
3.31
3.33
3.15
3.19
21 624 300
447 957 827
November 10, 2018
3.33
3.35
3.3
3.31
19 821 900
464 474 527
November 09, 2018
3.32
3.38
3.29
3.33
26 698 600
467 430 900
November 08, 2018
3.41
3.45
3.32
3.32
43 351 600
466 202 350
November 07, 2018
3.47
3.51
3.4
3.41
38 376 700
478 612 666
November 06, 2018
3.38
3.53
3.36
3.47
25 999 000
486 745 496
November 05, 2018
3.27
3.42
3.25
3.37
23 155 300
472 626 992
November 04, 2018
3.19
3.29
3.19
3.28
20 764 200
460 004 906
November 03, 2018
3.25
3.26
3.18
3.19
18 947 500
447 382 820
November 02, 2018
3.28
3.29
3.21
3.24
20 844 400
454 395 090
November 01, 2018
3.26
3.5
3.21
3.28
20 158 600
460 004 906
October 31, 2018
3.19
3.26
3.1
3.25
23 890 800
455 797 544
October 30, 2018
3.11
3.19
3.09
3.18
29 941 500
436 279 836
October 29, 2018
3.24
3.24
3.06
3.11
29 190 900
453 829 837
October 28, 2018
3.21
3.25
3.19
3.24
23 477 000
450 433 731
October 27, 2018
3.31
3.32
3.18
3.21
26 075 300
463 520 513
October 26, 2018
3.3
3.32
3.26
3.3
29 048 400
463 210 183
October 25, 2018
3.42
3.43
3.3
3.3
20 625 400
480 168 114
October 24, 2018
3.35
3.52
3.34
3.42
20 949 400
469 761 984
October 23, 2018
3.44
3.48
3.34
3.36
21 533 000
481 883 471
October 22, 2018
3.32
3.51
3.29
3.43
24 130 600
466 204 443
October 21, 2018
3.32
3.39
3.31
3.32
16 665 300
465 088 847
October 20, 2018
3.27
3.36
3.25
3.31
17 254 400
458 935 650
October 19, 2018
3.21
3.31
3.17
3.27
16 932 000
450 432 259
October 18, 2018
3.24
3.39
3.18
3.21
27 196 300
453 843 212
October 17, 2018
3.17
3.28
3.11
3.24
16 769 200
444 236 865
October 16, 2018
3.19
3.23
3.13
3.16
14 373 600
447 159 469
October 15, 2018
3.01
3.25
2.98
3.19
24 773 700
422 176 732
October 14, 2018
3.06
3.09
3
3
14 092 300
429 038 763
October 13, 2018
3.01
3.09
3.01
3.06
13 660 200
422 429 015
October 12, 2018
2.99
3.09
2.97
3.01
17 132 500
418 892 807
October 11, 2018
3.48
3.48
2.99
2.99
17 913 600
488 510 271
October 10, 2018
3.5
3.58
3.46
3.48
47 566 100
491 308 790
October 09, 2018
3.51
3.54
3.44
3.51
22 696 100
492 926 110
October 08, 2018
3.47
3.55
3.47
3.51
19 934 000
487 339 438
October 07, 2018
3.44
3.47
3.41
3.47
31 536 400
482 567 728
October 06, 2018
3.51
3.52
3.42
3.44
34 826 500
491 948 275
October 05, 2018
3.47
3.51
3.42
3.5
37 263 500
486 326 728
October 04, 2018
3.43
3.51
3.42
3.46
33 323 500
481 075 430
October 03, 2018
3.56
3.56
3.39
3.43
35 637 000
498 884 636
October 02, 2018
3.61
3.67
3.54
3.56
31 720 700
506 564 772
October 01, 2018
3.72
3.74
3.54
3.62
31 395 400
521 744 316
September 30, 2018
3.67
3.79
3.64
3.72
33 890 200
514 779 668
September 29, 2018
3.52
3.73
3.44
3.68
46 661 300
493 348 186
September 28, 2018
3.65
3.68
3.47
3.52
47 769 700
511 205 508
September 27, 2018
3.37
3.71
3.32
3.64
54 060 600
472 388 503
September 26, 2018
3.38
3.46
3.3
3.36
45 641 500
473 500 922
September 25, 2018
3.41
3.41
3.23
3.37
47 571 400
478 017 707
September 24, 2018
3.64
3.68
3.38
3.41
40 878 500
510 689 507
September 23, 2018
3.59
3.76
3.56
3.64
35 454 400
503 445 558
September 22, 2018
3.7
3.82
3.44
3.58
34 756 900
518 518 170
September 21, 2018
3.38
3.73
3.36
3.69
50 232 900
474 364 301
September 20, 2018
3.15
3.41
3.15
3.38
25 834 600
442 314 565
September 19, 2018
3.17
3.21
3.04
3.15
20 142 700
444 972 916
September 18, 2018
3.11
3.23
3.08
3.17
22 197 400
435 840 874
September 17, 2018
3.42
3.43
3.08
3.11
26 310 200
479 361 812
September 16, 2018
3.53
3.53
3.34
3.42
24 099 800
495 169 305
September 15, 2018
3.46
3.57
3.44
3.53
23 809 000
484 653 201
September 14, 2018
3.45
3.53
3.4
3.45
27 700 600
484 061 263
September 13, 2018
3.27
3.49
3.24
3.46
41 013 300
459 152 624
September 12, 2018
3.19
3.27
3.06
3.27
27 724 500
446 795 840
September 11, 2018
3.48
3.55
3.08
3.19
34 700 000
488 145 539
September 10, 2018
3.43
3.56
3.37
3.47
26 200 200
480 660 375
September 09, 2018
3.42
3.6
3.33
3.41
23 730 400
479 352 516
September 08, 2018
3.72
3.76
3.38
3.43
33 313 000
521 296 627
September 07, 2018
3.95
4.01
3.69
3.72
33 755 400
553 520 905
September 06, 2018
3.78
3.96
3.53
3.95
46 000 100
529 772 098
September 05, 2018
4.81
5.01
3.8
3.8
40 795 500
674 818 630
September 04, 2018
4.4
5.03
4.4
4.81
51 446 800
617 261 931
September 03, 2018
4.36
4.5
4.23
4.4
26 759 400
610 896 107
September 02, 2018
4.5
4.51
4.19
4.34
26 450 100
630 893 705
September 01, 2018
4.23
4.56
4.22
4.5
24 396 000
593 715 787
August 31, 2018
4.22
4.31
4.15
4.23
22 818 500
591 604 100
August 30, 2018
4.37
4.4
4.01
4.22
25 742 900
612 683 655
August 29, 2018
4.46
4.65
4.28
4.37
28 261 600
625 391 830
August 28, 2018
4.16
4.48
4.14
4.46
20 710 300
583 186 909
August 27, 2018
3.83
4.22
3.78
4.17
19 883 300
537 343 396
August 26, 2018
3.85
3.86
3.69
3.83
12 345 900
540 168 297
August 25, 2018
3.95
4.01
3.7
3.85
11 617 400
553 566 045
August 24, 2018
3.69
3.99
3.63
3.95
26 309 500
517 076 864
August 23, 2018
3.54
3.73
3.5
3.69
20 096 700
496 327 901
August 22, 2018
3.83
4.06
3.52
3.53
30 121 200
537 470 925
August 21, 2018
3.68
3.91
3.65
3.83
22 701 000
515 515 685
August 20, 2018
4.17
4.24
3.68
3.69
39 823 000
584 414 987
August 19, 2018
4.09
4.35
4
4.17
54 813 900
573 651 114
August 18, 2018
4.41
4.56
3.86
4.09
60 907 900
618 920 612
August 17, 2018
3.69
4.44
3.69
4.43
60 654 200
518 130 567
August 16, 2018
3.57
3.82
3.53
3.69
51 812 300
500 681 546
August 15, 2018
3.61
3.98
3.56
3.57
53 566 900
506 009 248
August 14, 2018
3.61
3.62
3.27
3.58
35 639 300
506 516 489
August 13, 2018
4.08
4.16
3.56
3.63
50 289 800
571 906 366
August 12, 2018
4.15
4.27
4.02
4.06
38 894 100
582 546 522
August 11, 2018
4.36
4.36
4.06
4.18
27 153 100
610 970 003
August 10, 2018
4.81
4.88
4.33
4.36
39 125 100
674 265 447
August 09, 2018
4.46
5.04
4.41
4.83
48 063 300
625 619 469
August 08, 2018
4.99
5.4
4.32
4.46
68 019 800
700 270 824
August 07, 2018
5.23
5.53
4.96
4.99
38 301 700
733 880 267
August 06, 2018
5.47
5.56
5.21
5.23
32 603 100
767 393 545
August 05, 2018
5.38
5.5
5.32
5.47
35 870 000
754 047 859
August 04, 2018
5.45
5.64
5.34
5.38
31 551 100
764 963 604
August 03, 2018
5.56
5.6
5.19
5.45
36 740 800
779 591 670
August 02, 2018
5.94
6
5.53
5.55
45 873 400
832 622 724
August 01, 2018
6.15
6.15
5.78
5.92
66 545 900
862 184 338
July 31, 2018
6.68
6.69
6.03
6.15
41 831 000
936 847 261
July 30, 2018
6.83
6.9
6.6
6.67
61 047 700
958 560 450
July 29, 2018
6.91
6.96
6.8
6.83
52 491 700
968 648 320
July 28, 2018
7.02
7.04
6.85
6.9
38 823 800
984 091 000
July 27, 2018
6.85
7.06
6.78
7.02
46 417 200
960 510 000
July 26, 2018
7.12
7.3
6.84
6.84
34 841 700
998 866 000
July 25, 2018
7.13
7.19
6.99
7.13
42 619 900
1 000 590 000
July 24, 2018
6.81
7.22
6.73
7.17
55 308 600
954 967 000
July 23, 2018
7.15
7.32
6.79
6.79
29 158 200
1 002 190 000
July 22, 2018
6.98
7.34
6.87
7.15
30 473 800
978 338 000
July 21, 2018
6.74
7.09
6.64
6.97
22 341 500
944 713 000
July 20, 2018
7.55
7.56
6.73
6.74
33 970 400
1 059 480 000
July 19, 2018
7.88
8.06
7.51
7.57
65 153 200
1 105 800 000
July 18, 2018
7.86
8.33
7.78
7.89
58 329 400
1 101 680 000
July 17, 2018
7.46
7.89
7.23
7.86
41 531 200
1 046 890 000
July 16, 2018
6.86
7.47
6.8
7.47
33 432 200
961 914 000
July 15, 2018
6.73
6.94
6.68
6.85
23 081 900
943 781 000
July 14, 2018
6.73
6.9
6.72
6.73
21 307 000
944 453 000
July 13, 2018
6.72
7.18
6.71
6.74
30 547 500
942 903 000
July 12, 2018
6.88
6.9
6.55
6.69
25 113 200
964 233 000
July 11, 2018
6.86
7
6.68
6.88
26 385 100
961 608 000
July 10, 2018
7.26
7.45
6.85
6.85
35 271 400
740 573 000
July 09, 2018
7.85
7.89
7.18
7.26
40 761 300
800 708 000
July 08, 2018
8.21
8.36
7.83
7.84
29 905 000
837 551 000
July 07, 2018
8.1
8.24
7.66
8.23
30 547 300
826 725 000
July 06, 2018
8.19
8.21
7.88
8.11
30 249 100
835 962 000
July 05, 2018
8.17
8.36
7.98
8.19
29 959 400
833 866 000
July 04, 2018
8
8.52
7.82
8.15
32 650 300
816 602 000
July 03, 2018
8.35
8.71
7.96
8
39 613 600
852 331 000
July 02, 2018
8.07
8.64
7.84
8.37
35 895 700
823 509 000
July 01, 2018
7.61
8.28
7.61
8.12
47 072 300
776 736 000
June 30, 2018
7.2
7.7
7.15
7.59
22 759 600
734 377 000
June 29, 2018
6.79
7.25
6.73
7.2
21 350 700
693 072 000
June 28, 2018
7.26
7.5
6.77
6.79
25 485 000
740 930 000
June 27, 2018
7.24
7.3
7.14
7.25
18 861 600
738 589 000
June 26, 2018
7.85
7.87
7.27
7.27
17 106 100
800 680 000
June 25, 2018
7.82
8.06
7.57
7.84
18 410 300
798 138 000
June 24, 2018
8.2
8.21
7.25
7.83
25 100 200
836 733 000
June 23, 2018
8.23
8.39
7.95
8.2
17 019 300
839 566 000
June 22, 2018
8.95
8.97
8.12
8.24
29 074 200
913 136 000
June 21, 2018
9.13
9.22
8.91
8.93
15 787 800
931 202 000
June 20, 2018
9.24
9.25
8.94
9.12
20 301 600
942 458 000
June 19, 2018
9.43
9.54
9.18
9.24
21 339 100
962 530 000
June 18, 2018
9.06
9.61
8.96
9.43
19 742 000
924 595 000
June 17, 2018
9.18
9.29
9.06
9.08
17 789 000
936 485 000
June 16, 2018
8.93
9.41
8.93
9.16
21 213 000
910 910 000
June 15, 2018
9.46
9.49
8.9
8.95
27 561 400
965 108 000
June 14, 2018
8.81
9.63
8.81
9.46
50 523 800
899 048 000
June 13, 2018
9.08
9.27
8.69
8.81
46 390 200
926 722 000
June 12, 2018
10
10.1
9.03
9.06
41 821 200
1 020 530 000
June 11, 2018
9.49
9.99
9.31
9.99
35 785 400
968 690 000
June 10, 2018
10.73
10.73
9.37
9.48
42 230 200
1 095 390 000
June 09, 2018
11.11
11.23
10.76
10.76
33 837 000
1 133 760 000
June 08, 2018
11.44
11.5
11
11.1
37 601 400
1 167 170 000
June 07, 2018
11.06
11.98
11.06
11.43
44 687 900
1 128 840 000
June 06, 2018
11.33
11.36
10.8
11.07
48 931 100
1 155 730 000
June 05, 2018
11.12
11.48
10.64
11.31
48 334 800
1 134 240 000
June 04, 2018
11.79
12.01
10.92
11.1
57 932 500
1 203 370 000
June 03, 2018
11.55
12.3
11.55
11.78
65 306 600
1 178 560 000
June 02, 2018
10.81
11.83
10.71
11.55
79 031 200
1 102 800 000
June 01, 2018
10.56
10.84
10.37
10.81
58 000 500
1 077 620 000
May 31, 2018
10.31
10.89
10.29
10.55
50 501 700
1 051 800 000
May 30, 2018
10.52
10.84
9.98
10.33
45 997 000
1 073 780 000
May 29, 2018
9.64
10.75
9.56
10.52
45 009 000
983 546 000
May 28, 2018
10.42
10.59
9.61
9.64
36 995 300
1 063 430 000
May 27, 2018
10.78
10.78
10.28
10.42
39 393 500
1 100 300 000
May 26, 2018
10.71
11.16
10.55
10.78
35 272 400
1 093 210 000
May 25, 2018
11.19
11.48
10.61
10.72
40 454 300
1 141 530 000
May 24, 2018
10.63
11.34
10.22
11.15
47 290 900
1 085 020 000
May 23, 2018
11.51
11.6
10.13
10.65
46 023 500
1 174 210 000
May 22, 2018
12.57
12.91
11.47
11.53
27 751 100
1 282 710 000
May 21, 2018
13.04
13.14
12.32
12.57
28 183 300
1 330 240 000
May 20, 2018
12.52
13.24
12.41
13.02
37 409 600
1 277 440 000
May 19, 2018
12.52
12.88
12.37
12.51
32 444 300
1 277 530 000
May 18, 2018
12.38
12.78
12.11
12.52
38 880 800
1 263 020 000
May 17, 2018
13.17
13.58
12.29
12.41
38 815 700
1 343 440 000
May 16, 2018
13.55
13.55
12.83
13.17
32 027 500
1 382 200 000
May 15, 2018
14.24
14.48
13.52
13.57
32 125 800
1 452 840 000
May 14, 2018
14.25
14.6
13.31
14.25
46 665 600
1 454 160 000
May 13, 2018
13.72
14.65
13.43
14.28
39 654 500
1 400 340 000
May 12, 2018
13.33
14.11
12.63
13.7
39 982 700
1 360 280 000
May 11, 2018
15.3
15.3
13.16
13.37
58 339 000
1 561 140 000
May 10, 2018
16.18
16.39
15.31
15.31
45 211 900
1 651 460 000
May 09, 2018
16.04
16.68
15.39