×
×
Cryptocurrencies:  5,540Markets:  22,521Market Cap:  $272,354,615,75324h Vol:  $86,157,541,885BTC Dominance:  64.8%
Market Cap:  $272,354,615,75324h Vol:  $86,157,541,885BTC Dominance:  64.8%Cryptocurrencies:  5,540Markets:  22,521

EOS (EOS)

$2.69 USD (0.53%)
0.00028018 BTC (0.07%)
Buy
Exchange
Gamble
Earn Crypto
  • Market Cap
    $2,507,270,228 USD
    261,468 BTC
  • Volume (24h)
    $1,764,953,977 USD
    184,056 BTC
  • Circulating Supply
    933,198,151 EOS
  • Total Supply
    1,019,898,163 EOS
  • Historical data for EOS

    Currency in USD
    Loading...
    DateOpen*HighLowClose**VolumeMarket Cap
    Date
    DateOpen*HighLowClose**VolumeMarket Cap
    Oct 03, 2019
    3.01
    3.02
    2.87
    2.94
    1,213,673,803
    2,744,238,578
    Oct 02, 2019
    2.96
    3.04
    2.91
    3.02
    1,283,741,026
    2,816,840,616
    Oct 01, 2019
    2.96
    3.09
    2.90
    2.96
    1,740,106,578
    2,762,869,404
    Sep 30, 2019
    2.80
    2.99
    2.75
    2.96
    1,771,759,106
    2,761,785,237
    Sep 29, 2019
    2.86
    2.87
    2.73
    2.80
    1,199,067,769
    2,611,476,257
    Sep 28, 2019
    2.86
    2.91
    2.82
    2.86
    1,202,599,804
    2,665,884,416
    Sep 27, 2019
    2.82
    2.90
    2.74
    2.86
    1,640,491,240
    2,668,417,135
    Sep 26, 2019
    2.91
    2.91
    2.67
    2.82
    2,002,696,178
    2,629,304,214
    Sep 25, 2019
    2.82
    2.97
    2.77
    2.91
    2,604,980,924
    2,717,111,008
    Sep 24, 2019
    3.70
    3.72
    2.62
    2.83
    3,744,722,132
    2,636,842,184
    Sep 23, 2019
    3.83
    3.85
    3.69
    3.70
    1,746,033,232
    3,449,251,025
    Sep 22, 2019
    4.01
    4.01
    3.76
    3.83
    1,617,857,451
    3,575,680,045
    Sep 21, 2019
    4.01
    4.07
    3.99
    4.01
    1,669,662,398
    3,743,747,685
    Sep 20, 2019
    3.98
    4.02
    3.88
    4.01
    1,718,900,264
    3,738,829,719
    Sep 19, 2019
    4.09
    4.09
    3.84
    3.98
    2,353,748,047
    3,711,793,137
    Sep 18, 2019
    4.08
    4.17
    4.08
    4.09
    2,062,861,120
    3,811,452,000
    Sep 17, 2019
    4.08
    4.20
    4.04
    4.08
    2,045,030,919
    3,805,634,481
    Sep 16, 2019
    4.07
    4.14
    3.97
    4.08
    2,152,640,560
    3,804,492,229
    Sep 15, 2019
    4.01
    4.13
    4.00
    4.07
    1,883,036,239
    3,790,231,233
    Sep 14, 2019
    3.73
    4.07
    3.70
    4.01
    2,155,791,468
    3,735,563,484
    Sep 13, 2019
    3.72
    3.74
    3.68
    3.72
    1,383,810,502
    3,469,358,106
    Sep 12, 2019
    3.76
    3.77
    3.67
    3.72
    1,413,298,425
    3,464,507,957
    Sep 11, 2019
    3.78
    3.81
    3.67
    3.76
    1,996,661,046
    3,501,970,331
    Sep 10, 2019
    3.88
    3.91
    3.71
    3.78
    1,901,889,048
    3,518,818,087
    Sep 09, 2019
    3.79
    3.94
    3.64
    3.88
    2,664,492,987
    3,611,555,645
    Sep 08, 2019
    3.57
    3.79
    3.56
    3.78
    2,112,877,993
    3,514,317,860
    Sep 07, 2019
    3.23
    3.64
    3.21
    3.57
    2,041,346,706
    3,325,032,879
    Sep 06, 2019
    3.28
    3.34
    3.17
    3.23
    1,541,617,874
    3,003,689,862
    Sep 05, 2019
    3.31
    3.33
    3.22
    3.28
    1,266,157,078
    3,052,103,091
    Sep 04, 2019
    3.36
    3.36
    3.30
    3.31
    1,177,612,222
    3,083,505,295
    Sep 03, 2019
    3.32
    3.44
    3.32
    3.36
    1,574,861,177
    3,122,268,435
    Sep 02, 2019
    3.28
    3.34
    3.23
    3.32
    1,242,541,322
    3,090,267,120
    Sep 01, 2019
    3.33
    3.34
    3.16
    3.28
    1,255,219,410
    3,047,908,480
    Aug 31, 2019
    3.22
    3.37
    3.20
    3.33
    1,163,952,025
    3,094,460,505
    Aug 30, 2019
    3.22
    3.28
    3.19
    3.22
    1,185,733,715
    2,990,601,807
    Aug 29, 2019
    3.29
    3.29
    3.15
    3.22
    1,610,921,446
    2,988,904,956
    Aug 28, 2019
    3.56
    3.56
    3.24
    3.29
    1,694,550,394
    3,057,450,663
    Aug 27, 2019
    3.58
    3.59
    3.51
    3.55
    1,189,414,275
    3,300,394,281
    Aug 26, 2019
    3.56
    3.67
    3.55
    3.58
    1,430,295,596
    3,329,286,906
    Aug 25, 2019
    3.67
    3.70
    3.50
    3.56
    1,373,815,044
    3,305,131,642
    Aug 24, 2019
    3.68
    3.70
    3.57
    3.67
    1,379,934,416
    3,405,490,994
    Aug 23, 2019
    3.64
    3.73
    3.61
    3.68
    1,535,132,626
    3,419,845,291
    Aug 22, 2019
    3.50
    3.69
    3.45
    3.64
    1,571,657,696
    3,378,816,196
    Aug 21, 2019
    3.68
    3.69
    3.42
    3.50
    1,668,700,840
    3,248,395,587
    Aug 20, 2019
    3.74
    3.74
    3.61
    3.68
    1,262,263,887
    3,416,503,999
    Aug 19, 2019
    3.70
    3.78
    3.67
    3.73
    1,301,839,627
    3,466,606,460
    Aug 18, 2019
    3.56
    3.76
    3.52
    3.70
    1,276,665,931
    3,436,755,575
    Aug 17, 2019
    3.59
    3.62
    3.50
    3.56
    1,075,202,022
    3,304,793,049
    Aug 16, 2019
    3.63
    3.65
    3.50
    3.59
    1,400,875,543
    3,331,963,501
    Aug 15, 2019
    3.67
    3.70
    3.44
    3.63
    2,124,376,827
    3,370,040,446
    Aug 14, 2019
    4.06
    4.11
    3.64
    3.67
    1,983,765,415
    3,400,068,361
    Aug 13, 2019
    4.13
    4.14
    4.00
    4.07
    1,510,589,404
    3,769,909,633
    Aug 12, 2019
    4.19
    4.19
    4.10
    4.13
    1,256,738,550
    3,828,810,687
    Aug 11, 2019
    4.07
    4.24
    4.07
    4.19
    1,554,705,813
    3,885,696,389
    Aug 10, 2019
    3.91
    4.13
    3.91
    4.07
    1,609,505,759
    3,770,628,346
    Aug 09, 2019
    4.16
    4.18
    3.87
    3.91
    1,552,785,820
    3,621,349,599
    Aug 08, 2019
    4.23
    4.23
    4.10
    4.16
    1,214,054,183
    3,851,788,620
    Aug 07, 2019
    4.19
    4.27
    4.16
    4.23
    1,387,308,866
    3,918,356,525
    Aug 06, 2019
    4.49
    4.50
    4.10
    4.19
    1,706,639,013
    3,883,024,584
    Aug 05, 2019
    4.24
    4.57
    4.23
    4.49
    1,747,569,598
    4,155,719,855
    Aug 04, 2019
    4.30
    4.33
    4.20
    4.24
    1,116,858,840
    3,928,841,375
    Aug 03, 2019
    4.19
    4.35
    4.18
    4.30
    1,321,285,993
    3,981,832,064
    Aug 02, 2019
    4.33
    4.36
    4.12
    4.19
    1,433,545,502
    3,877,531,096
    Aug 01, 2019
    4.43
    4.43
    4.25
    4.33
    1,324,604,253
    4,007,034,927
    Jul 31, 2019
    4.22
    4.44
    4.22
    4.43
    1,518,001,534
    4,097,152,833
    Jul 30, 2019
    4.22
    4.27
    4.15
    4.22
    1,576,102,526
    3,907,806,033
    Jul 29, 2019
    4.25
    4.35
    4.15
    4.22
    1,572,560,093
    3,902,969,197
    Jul 28, 2019
    4.28
    4.32
    3.97
    4.25
    1,584,112,938
    3,933,409,665
    Jul 27, 2019
    4.63
    4.74
    4.22
    4.27
    2,045,000,234
    3,952,173,693
    Jul 26, 2019
    4.58
    4.70
    4.44
    4.63
    1,865,301,245
    4,283,169,123
    Jul 25, 2019
    4.60
    4.69
    4.48
    4.58
    2,154,005,332
    4,232,420,567
    Jul 24, 2019
    4.15
    4.61
    4.02
    4.60
    2,832,405,724
    4,252,562,683
    Jul 23, 2019
    4.13
    4.27
    3.98
    4.16
    1,788,184,058
    3,841,886,385
    Jul 22, 2019
    4.33
    4.38
    3.99
    4.13
    1,790,906,424
    3,816,833,125
    Jul 21, 2019
    4.32
    4.35
    4.18
    4.33
    1,695,848,081
    3,997,599,997
    Jul 20, 2019
    4.05
    4.46
    4.02
    4.32
    1,891,594,202
    3,988,273,964
    Jul 19, 2019
    4.12
    4.16
    3.89
    4.05
    1,641,543,190
    3,737,864,863
    Jul 18, 2019
    3.84
    4.20
    3.79
    4.12
    2,262,006,981
    3,802,665,951
    Jul 17, 2019
    3.67
    4.08
    3.57
    3.85
    2,857,605,313
    3,552,230,960
    Jul 16, 2019
    4.32
    4.37
    3.45
    3.68
    2,758,129,736
    3,393,946,527
    Jul 15, 2019
    4.12
    4.41
    4.05
    4.32
    2,530,598,549
    3,989,612,610
    Jul 14, 2019
    4.76
    4.77
    4.11
    4.12
    2,477,639,003
    3,801,248,935
    Jul 13, 2019
    4.82
    4.82
    4.62
    4.75
    2,124,047,808
    4,387,238,538
    Jul 12, 2019
    4.69
    4.87
    4.64
    4.82
    2,184,467,097
    4,445,992,043
    Jul 11, 2019
    5.29
    5.29
    4.50
    4.69
    3,378,138,041
    4,329,934,642
    Jul 10, 2019
    5.90
    5.93
    5.09
    5.29
    3,397,970,313
    4,881,521,864
    Jul 09, 2019
    5.98
    6.06
    5.86
    5.90
    2,231,732,195
    5,441,119,726
    Jul 08, 2019
    5.95
    6.02
    5.88
    5.98
    2,099,452,335
    5,514,578,431
    Jul 07, 2019
    5.76
    6.03
    5.74
    5.96
    1,869,752,912
    5,495,328,928
    Jul 06, 2019
    5.76
    5.97
    5.72
    5.76
    1,962,520,397
    5,308,576,942
    Jul 05, 2019
    5.75
    5.87
    5.70
    5.76
    2,075,656,693
    5,310,328,946
    Jul 04, 2019
    6.09
    6.10
    5.71
    5.75
    2,384,433,838
    5,297,735,960
    Jul 03, 2019
    5.90
    6.13
    5.87
    6.11
    2,759,715,000
    5,629,853,055
    Jul 02, 2019
    6.02
    6.10
    5.58
    5.90
    3,087,391,996
    5,434,878,020
    Jul 01, 2019
    5.76
    6.03
    5.57
    6.02
    3,020,205,062
    5,545,433,245
    Jun 30, 2019
    6.39
    6.42
    5.70
    5.77
    2,701,782,654
    5,312,121,572
    Jun 29, 2019
    6.26
    6.40
    6.03
    6.40
    2,935,339,571
    5,895,145,980
    Jun 28, 2019
    5.91
    6.27
    5.70
    6.26
    3,688,799,077
    5,763,723,164
    Jun 27, 2019
    6.78
    6.80
    5.62
    5.90
    4,299,145,527
    5,437,784,326
    Jun 26, 2019
    7.20
    7.43
    6.21
    6.77
    4,837,563,636
    6,234,145,008
    Jun 25, 2019
    7.23
    7.29
    7.01
    7.20
    2,602,026,087
    6,630,723,500
    Jun 24, 2019
    7.25
    7.26
    7.09
    7.23
    2,210,224,932
    6,651,714,586
    Jun 23, 2019
    7.47
    7.59
    7.20
    7.25
    2,469,803,493
    6,669,765,157
    Jun 22, 2019
    7.09
    7.58
    7.08
    7.47
    3,627,262,161
    6,876,187,191
    Jun 21, 2019
    6.85
    7.16
    6.85
    7.09
    2,426,965,973
    6,519,487,460
    Jun 20, 2019
    6.87
    6.88
    6.72
    6.84
    1,928,502,328
    6,296,160,412
    Jun 19, 2019
    6.80
    6.96
    6.78
    6.87
    1,552,797,807
    6,321,618,929
    Jun 18, 2019
    7.14
    7.16
    6.70
    6.80
    1,790,743,371
    6,254,392,345
    Jun 17, 2019
    6.99
    7.23
    6.99
    7.13
    1,782,858,839
    6,560,241,407
    Jun 16, 2019
    6.90
    7.20
    6.83
    6.99
    2,909,408,358
    6,429,801,585
    Jun 15, 2019
    6.59
    6.94
    6.57
    6.90
    2,436,436,633
    6,344,569,889
    Jun 14, 2019
    6.47
    6.59
    6.39
    6.59
    2,098,241,794
    6,059,173,362
    Jun 13, 2019
    6.43
    6.60
    6.43
    6.46
    2,293,386,383
    5,940,667,103
    Jun 12, 2019
    6.34
    6.46
    6.27
    6.44
    2,118,767,905
    5,913,225,757
    Jun 11, 2019
    6.44
    6.47
    6.20
    6.34
    2,064,104,530
    5,825,335,854
    Jun 10, 2019
    6.17
    6.46
    6.08
    6.42
    2,306,492,218
    5,900,205,905
    Jun 09, 2019
    6.41
    6.47
    6.06
    6.17
    2,202,476,171
    5,668,525,581
    Jun 08, 2019
    6.66
    6.70
    6.27
    6.41
    2,287,769,439
    5,888,145,749
    Jun 07, 2019
    6.39
    6.79
    6.34
    6.66
    2,615,153,751
    6,116,392,120
    Jun 06, 2019
    6.45
    6.48
    6.02
    6.39
    2,666,958,724
    5,867,631,319
    Jun 05, 2019
    6.32
    6.51
    6.22
    6.45
    3,062,300,914
    5,917,050,179
    Jun 04, 2019
    6.80
    6.87
    6.13
    6.31
    3,898,851,096
    5,792,660,418
    Jun 03, 2019
    7.77
    7.77
    6.75
    6.80
    3,932,329,538
    6,241,366,574
    Jun 02, 2019
    7.79
    8.01
    7.55
    7.77
    3,942,017,078
    7,132,765,224
    Jun 01, 2019
    8.52
    8.59
    7.67
    7.78
    5,184,333,210
    7,136,604,384
    May 31, 2019
    7.37
    8.57
    7.26
    8.51
    5,200,745,770
    7,809,602,154
    May 30, 2019
    7.97
    8.44
    7.08
    7.37
    4,903,140,101
    6,756,043,364
    May 29, 2019
    8.05
    8.19
    7.62
    7.98
    3,602,319,520
    7,314,784,296
    May 28, 2019
    7.97
    8.10
    7.72
    8.05
    4,437,847,406
    7,382,189,735
    May 27, 2019
    6.90
    8.09
    6.85
    7.98
    4,977,823,905
    7,317,429,709
    May 26, 2019
    6.39
    6.91
    6.27
    6.91
    2,843,299,025
    6,309,219,233
    May 25, 2019
    6.41
    6.53
    6.31
    6.39
    2,217,343,502
    5,831,885,725
    May 24, 2019
    6.05
    6.56
    6.00
    6.40
    2,697,999,059
    5,846,454,504
    May 23, 2019
    5.97
    6.09
    5.80
    6.05
    2,191,446,373
    5,518,504,154
    May 22, 2019
    6.29
    6.34
    5.90
    5.97
    2,305,368,883
    5,447,639,173
    May 21, 2019
    6.25
    6.37
    6.13
    6.29
    2,164,121,707
    5,739,477,558
    May 20, 2019
    6.50
    6.50
    6.07
    6.25
    2,532,017,792
    5,701,867,289
    May 19, 2019
    5.89
    6.56
    5.87
    6.49
    2,978,376,566
    5,924,726,752
    May 18, 2019
    6.02
    6.06
    5.86
    5.89
    2,232,747,861
    5,375,163,507
    May 17, 2019
    6.50
    6.56
    5.78
    6.02
    3,902,624,012
    5,491,967,950
    May 16, 2019
    6.47
    6.86
    6.33
    6.50
    4,126,880,970
    5,929,810,408
    May 15, 2019
    6.04
    6.51
    6.00
    6.48
    3,494,184,733
    5,911,745,089
    May 14, 2019
    5.57
    6.15
    5.56
    6.05
    3,961,229,989
    5,511,815,615
    May 13, 2019
    5.32
    5.79
    5.29
    5.58
    2,798,234,857
    5,081,818,399
    May 12, 2019
    5.55
    5.72
    5.24
    5.32
    3,301,874,542
    4,852,039,932
    May 11, 2019
    4.83
    5.77
    4.83
    5.53
    4,256,454,605
    5,043,563,535
    May 10, 2019
    4.85
    4.91
    4.64
    4.83
    2,371,523,898
    4,397,127,767
    May 09, 2019
    4.90
    4.98
    4.79
    4.85
    1,744,560,659
    4,420,742,581
    May 08, 2019
    4.86
    4.91
    4.78
    4.90
    1,637,626,066
    4,460,285,512
    May 07, 2019
    4.90
    5.03
    4.83
    4.87
    2,112,494,046
    4,598,359,270
    May 06, 2019
    4.90
    4.98
    4.69
    4.90
    2,076,446,562
    4,628,332,038
    May 05, 2019
    4.96
    5.00
    4.83
    4.90
    1,735,122,033
    4,624,937,770
    May 04, 2019
    5.08
    5.17
    4.83
    4.96
    2,223,102,130
    4,683,091,847
    May 03, 2019
    4.79
    5.15
    4.76
    5.09
    2,319,344,666
    4,802,158,863
    May 02, 2019
    4.78
    4.81
    4.69
    4.79
    1,750,854,741
    4,521,404,709
    May 01, 2019
    4.83
    4.86
    4.71
    4.78
    1,713,346,160
    4,514,297,383
    Apr 30, 2019
    4.53
    4.84
    4.53
    4.83
    1,917,938,501
    4,556,334,656
    Apr 29, 2019
    4.72
    4.76
    4.48
    4.53
    1,796,270,983
    4,271,517,290
    Apr 28, 2019
    4.72
    4.77
    4.67
    4.72
    1,449,287,796
    4,453,565,070
    Apr 27, 2019
    4.75
    4.78
    4.68
    4.71
    1,475,970,644
    4,447,647,020
    Apr 26, 2019
    4.60
    4.83
    4.53
    4.74
    2,442,763,576
    4,475,065,520
    Apr 25, 2019
    4.82
    4.88
    4.56
    4.59
    2,291,830,856
    4,331,870,935
    Apr 24, 2019
    5.17
    5.19
    4.65
    4.81
    2,836,645,834
    4,531,565,976
    Apr 23, 2019
    5.25
    5.40
    5.18
    5.18
    2,210,839,457
    4,882,305,482
    Apr 22, 2019
    5.24
    5.31
    5.16
    5.25
    1,906,234,626
    4,952,808,079
    Apr 21, 2019
    5.47
    5.48
    5.06
    5.25
    2,308,380,252
    4,753,646,754
    Apr 20, 2019
    5.49
    5.53
    5.42
    5.47
    1,709,261,114
    4,954,394,102
    Apr 19, 2019
    5.50
    5.51
    5.38
    5.49
    1,953,198,646
    4,976,982,160
    Apr 18, 2019
    5.46
    5.56
    5.45
    5.50
    2,055,060,079
    4,986,049,168
    Apr 17, 2019
    5.55
    5.62
    5.34
    5.46
    1,866,843,512
    4,946,109,200
    Apr 16, 2019
    5.38
    5.55
    5.33
    5.55
    1,973,239,515
    5,025,891,048
    Apr 15, 2019
    5.55
    5.60
    5.31
    5.38
    2,415,852,193
    4,874,365,896
    Apr 14, 2019
    5.34
    5.56
    5.25
    5.55
    1,965,356,809
    5,025,377,120
    Apr 13, 2019
    5.38
    5.42
    5.27
    5.34
    1,964,203,200
    4,840,260,040
    Apr 12, 2019
    5.34
    5.44
    5.12
    5.38
    2,538,570,582
    4,875,409,656
    Apr 11, 2019
    5.84
    5.85
    5.19
    5.34
    3,707,924,720
    4,843,347,549
    Apr 10, 2019
    5.56
    5.97
    5.55
    5.84
    3,793,533,817
    5,291,504,024
    Apr 09, 2019
    5.55
    5.63
    5.39
    5.56
    3,114,223,749
    5,038,712,626
    Apr 08, 2019
    5.46
    5.64
    5.31
    5.55
    3,407,426,898
    5,030,532,088
    Apr 07, 2019
    5.34
    5.51
    5.31
    5.46
    2,614,787,950
    4,943,668,666
    Apr 06, 2019
    5.34
    5.65
    5.21
    5.35
    2,902,980,596
    4,846,120,940
    Apr 05, 2019
    5.08
    5.35
    5.08
    5.34
    2,649,804,917
    4,838,919,328
    Apr 04, 2019
    5.23
    5.34
    4.93
    5.08
    3,361,491,105
    4,605,061,837
    Apr 03, 2019
    5.03
    5.87
    4.99
    5.22
    5,394,932,035
    4,734,549,009
    Apr 02, 2019
    4.20
    5.07
    4.17
    5.03
    4,508,306,993
    4,557,660,508
    Apr 01, 2019
    4.17
    4.22
    4.15
    4.20
    1,815,234,453
    3,807,590,153
    Mar 31, 2019
    4.14
    4.23
    4.09
    4.18
    1,688,714,791
    3,786,438,263
    Mar 30, 2019
    4.28
    4.43
    4.06
    4.14
    1,980,145,805
    3,748,242,662
    Mar 29, 2019
    4.27
    4.36
    4.20
    4.28
    2,376,111,090
    3,882,296,554
    Mar 28, 2019
    4.31
    4.36
    4.22
    4.27
    2,090,072,792
    3,873,590,435
    Mar 27, 2019
    3.76
    4.35
    3.75
    4.32
    3,426,747,980
    3,914,757,365
    Mar 26, 2019
    3.68
    3.76
    3.64
    3.76
    1,619,501,867
    3,404,142,584
    Mar 25, 2019
    3.66
    3.69
    3.63
    3.68
    1,670,437,628
    3,331,166,741
    Mar 24, 2019
    3.69
    3.69
    3.63
    3.66
    1,459,311,466
    3,313,261,401
    Mar 23, 2019
    3.64
    3.72
    3.64
    3.69
    1,455,344,537
    3,346,464,403
    Mar 22, 2019
    3.66
    3.69
    3.63
    3.65
    1,361,397,468
    3,307,232,027
    Mar 21, 2019
    3.75
    3.76
    3.62
    3.67
    1,589,560,904
    3,321,769,330
    Mar 20, 2019
    3.78
    3.78
    3.62
    3.75
    1,439,034,494
    3,395,682,174
    Mar 19, 2019
    3.75
    3.79
    3.73
    3.78
    1,241,517,191
    3,424,468,108
    Mar 18, 2019
    3.78
    3.81
    3.73
    3.75
    1,465,685,317
    3,398,791,324
    Mar 17, 2019
    3.83
    3.84
    3.77
    3.78
    1,179,827,903
    3,421,714,410
    Mar 16, 2019
    3.72
    3.85
    3.72
    3.83
    1,734,038,541
    3,473,915,116
    Mar 15, 2019
    3.61
    3.74
    3.61
    3.72
    1,659,502,982
    3,369,813,895
    Mar 14, 2019
    3.61
    3.66
    3.57
    3.61
    1,484,695,823
    3,267,847,743
    Mar 13, 2019
    3.67
    3.68
    3.56
    3.62
    1,684,463,419
    3,277,658,399
    Mar 12, 2019
    3.60
    3.71
    3.49
    3.66
    1,821,147,442
    3,319,263,767
    Mar 11, 2019
    3.73
    3.76
    3.55
    3.60
    1,600,799,426
    3,258,514,494
    Mar 10, 2019
    3.77
    3.78
    3.70
    3.74
    1,375,200,235
    3,385,724,370
    Mar 09, 2019
    3.63
    3.82
    3.63
    3.77
    1,788,535,105
    3,415,825,939
    Mar 08, 2019
    3.79
    3.80
    3.57
    3.63
    1,654,702,858
    3,292,827,022
    Mar 07, 2019
    3.77
    3.91
    3.75
    3.79
    1,709,256,122
    3,433,028,541
    Mar 06, 2019
    3.79
    3.86
    3.66
    3.77
    1,927,523,149
    3,415,997,711
    Mar 05, 2019
    3.28
    3.80
    3.25
    3.78
    2,094,488,255
    3,426,684,670
    Mar 04, 2019
    3.55
    3.57
    3.21
    3.28
    1,622,012,459
    2,969,556,512
    Mar 03, 2019
    3.52
    3.61
    3.52
    3.55
    1,053,719,011
    3,220,736,332
    Mar 02, 2019
    3.50
    3.56
    3.47
    3.52
    1,146,398,595
    3,189,533,494
    Mar 01, 2019
    3.54
    3.69
    3.49
    3.52
    1,318,189,790
    3,186,278,436
    Feb 28, 2019
    3.54
    3.64
    3.52
    3.54
    1,353,651,826
    3,207,737,515
    Feb 27, 2019
    3.48
    3.56
    3.43
    3.53
    1,376,946,609
    3,199,298,725
    Feb 26, 2019
    3.60
    3.60
    3.39
    3.47
    1,482,508,113
    3,147,734,559
    Feb 25, 2019
    3.58
    3.73
    3.42
    3.59
    1,903,389,281
    3,253,863,914
    Feb 24, 2019
    4.28
    4.44
    3.53
    3.59
    2,406,373,954
    3,254,300,690
    Feb 23, 2019
    3.88
    4.28
    3.82
    4.27
    1,609,352,207
    3,867,579,299
    Feb 22, 2019
    3.80
    3.90
    3.77
    3.89
    1,413,643,823
    3,526,468,020
    Feb 21, 2019
    3.93
    3.93
    3.73
    3.81
    1,392,322,652
    3,449,084,067
    Feb 20, 2019
    3.55
    3.92
    3.52
    3.92
    1,914,563,883
    3,553,278,085
    Feb 19, 2019
    3.51
    3.79
    3.49
    3.57
    2,028,171,138
    3,231,790,105
    Feb 18, 2019
    2.88
    3.50
    2.87
    3.47
    1,867,708,700
    3,144,033,218
    Feb 17, 2019
    2.80
    2.89
    2.80
    2.88
    893,315,803
    2,611,983,794
    Feb 16, 2019
    2.80
    2.87
    2.79
    2.82
    750,356,324
    2,553,361,556
    Feb 15, 2019
    2.75
    2.84
    2.75
    2.80
    844,521,264
    2,538,676,427
    Feb 14, 2019
    2.87
    2.89
    2.74
    2.75
    926,826,863
    2,493,031,592
    Feb 13, 2019
    2.95
    2.99
    2.83
    2.88
    985,005,906
    2,606,569,746
    Feb 12, 2019
    2.76
    2.98
    2.74
    2.95
    993,123,027
    2,671,034,011
    Feb 11, 2019
    2.85
    2.85
    2.73
    2.76
    835,068,730
    2,499,834,507
    Feb 10, 2019
    2.77
    2.84
    2.68
    2.84
    936,574,263
    2,572,785,405
    Feb 09, 2019
    2.73
    2.81
    2.69
    2.78
    955,886,280
    2,521,147,572
    Feb 08, 2019
    2.35
    2.75
    2.34
    2.72
    1,089,618,269
    2,465,412,210
    Feb 07, 2019
    2.35
    2.37
    2.33
    2.35
    490,454,851
    2,125,592,025
    Feb 06, 2019
    2.39
    2.39
    2.32
    2.35
    491,346,170
    2,129,207,607
    Feb 05, 2019
    2.40
    2.40
    2.38
    2.39
    528,454,306
    2,164,642,819
    Feb 04, 2019
    2.38
    2.42
    2.37
    2.40
    542,186,549
    2,175,307,282
    Feb 03, 2019
    2.43
    2.43
    2.36
    2.38
    567,625,069
    2,152,844,813
    Feb 02, 2019
    2.34
    2.44
    2.33
    2.43
    613,998,325
    2,203,259,244
    Feb 01, 2019
    2.32
    2.35
    2.29
    2.34
    648,027,079
    2,120,782,711
    Jan 31, 2019
    2.34
    2.36
    2.30
    2.32
    678,924,605
    2,103,041,931
    Jan 30, 2019
    2.27
    2.35
    2.25
    2.34
    814,229,781
    2,118,810,978
    Jan 29, 2019
    2.25
    2.32
    2.21
    2.28
    807,914,540
    2,062,804,208
    Jan 28, 2019
    2.38
    2.38
    2.20
    2.25
    860,063,876
    2,039,338,985
    Jan 27, 2019
    2.43
    2.45
    2.36
    2.38
    780,419,369
    2,153,656,962
    Jan 26, 2019
    2.45
    2.48
    2.43
    2.44
    610,470,886
    2,207,520,178
    Jan 25, 2019
    2.46
    2.47
    2.43
    2.45
    630,943,289
    2,224,514,134
    Jan 24, 2019
    2.44
    2.47
    2.41
    2.45
    662,563,042
    2,223,251,406
    Jan 23, 2019
    2.45
    2.47
    2.42
    2.44
    630,931,520
    2,211,327,785
    Jan 22, 2019
    2.35
    2.50
    2.33
    2.45
    737,422,547
    2,218,376,062
    Jan 21, 2019
    2.37
    2.39
    2.34
    2.35
    681,202,741
    2,132,530,758
    Jan 20, 2019
    2.48
    2.49
    2.34
    2.37
    971,352,022
    2,145,396,773
    Jan 19, 2019
    2.47
    2.53
    2.46
    2.49
    738,761,772
    2,253,727,490
    Jan 18, 2019
    2.52
    2.53
    2.43
    2.47
    755,857,709
    2,238,137,993
    Jan 17, 2019
    2.44
    2.52
    2.41
    2.52
    776,197,591
    2,279,567,084
    Jan 16, 2019
    2.40
    2.46
    2.39
    2.45
    676,246,815
    2,218,016,458
    Jan 15, 2019
    2.48
    2.48
    2.38
    2.40
    742,818,854
    2,178,230,225
    Jan 14, 2019
    2.26
    2.49
    2.26
    2.48
    754,055,929
    2,246,640,413
    Jan 13, 2019
    2.43
    2.44
    2.24
    2.26
    654,710,955
    2,048,265,249
    Jan 12, 2019
    2.42
    2.45
    2.41
    2.43
    676,904,282
    2,199,816,780
    Jan 11, 2019
    2.43
    2.46
    2.39
    2.42
    839,425,934
    2,190,332,346
    Jan 10, 2019
    2.91
    2.98
    2.38
    2.44
    1,205,353,503
    2,207,725,769
    Jan 09, 2019
    2.80
    2.96
    2.79
    2.91
    734,853,519
    2,639,474,098
    Jan 08, 2019
    2.77
    2.87
    2.74
    2.80
    672,422,514
    2,535,297,817
    Jan 07, 2019
    2.88
    2.89
    2.75
    2.77
    747,456,993
    2,508,645,599
    Jan 06, 2019
    2.70
    2.92
    2.65
    2.88
    867,964,715
    2,605,701,211
    Jan 05, 2019
    2.72
    2.77
    2.70
    2.70
    750,751,760
    2,446,379,263
    Jan 04, 2019
    2.69
    2.78
    2.63
    2.72
    723,318,560
    2,466,477,575
    Jan 03, 2019
    2.88
    2.88
    2.64
    2.68
    636,865,311
    2,430,015,632
    Jan 02, 2019
    2.67
    2.91
    2.64
    2.89
    808,413,256
    2,616,899,859
    Jan 01, 2019
    2.57
    2.67
    2.53
    2.66
    675,099,229
    2,413,813,876
    Dec 31, 2018
    2.68
    2.68
    2.53
    2.57
    737,955,581
    2,326,269,031
    Dec 30, 2018
    2.63
    2.69
    2.57
    2.68
    678,199,674
    2,430,234,521
    Dec 29, 2018
    2.66
    2.78
    2.61
    2.63
    832,583,860
    2,382,126,415
    Dec 28, 2018
    2.32
    2.71
    2.30
    2.65
    912,368,604
    2,397,824,243
    Dec 27, 2018
    2.60
    2.62
    2.31
    2.32
    786,076,003
    2,104,540,284
    Dec 26, 2018
    2.53
    2.69
    2.51
    2.60
    919,041,942
    2,358,484,613
    Dec 25, 2018
    2.77
    2.77
    2.44
    2.52
    1,040,752,729
    2,286,352,110
    Dec 24, 2018
    2.82
    3.10
    2.79
    2.79
    1,205,992,715
    2,527,803,643
    Dec 23, 2018
    2.63
    2.98
    2.62
    2.82
    1,098,757,163
    2,556,251,264
    Dec 22, 2018
    2.62
    2.64
    2.50
    2.62
    826,024,877
    2,373,938,353
    Dec 21, 2018
    2.73
    2.81
    2.54
    2.62
    1,034,421,052
    2,374,525,413
    Dec 20, 2018
    2.48
    2.78
    2.46
    2.75
    1,338,384,673
    2,496,639,637
    Dec 19, 2018
    2.65
    2.79
    2.49
    2.50
    1,267,475,702
    2,262,821,400
    Dec 18, 2018
    2.40
    2.68
    2.38
    2.64
    1,357,427,909
    2,396,904,100
    Dec 17, 2018
    1.92
    2.46
    1.92
    2.40
    1,035,073,029
    2,173,786,215
    Dec 16, 2018
    1.90
    1.97
    1.89
    1.92
    592,700,281
    1,735,542,213
    Dec 15, 2018
    1.82
    1.92
    1.81
    1.90
    514,205,945
    1,721,765,533
    Dec 14, 2018
    1.85
    1.89
    1.77
    1.83
    608,056,107
    1,656,986,238
    Dec 13, 2018
    1.98
    1.99
    1.84
    1.85
    612,212,508
    1,677,254,663
    Dec 12, 2018
    1.85
    2.04
    1.84
    1.98
    684,689,882
    1,793,934,573
    Dec 11, 2018
    1.93
    1.95
    1.80
    1.85
    769,874,104
    1,675,492,691
    Dec 10, 2018
    2.02
    2.07
    1.92
    1.94
    867,574,172
    1,755,655,525
    Dec 09, 2018
    1.84
    2.10
    1.78
    2.03
    813,391,106
    1,841,702,984
    Dec 08, 2018
    1.74
    1.92
    1.65
    1.84
    847,786,798
    1,670,778,477
    Dec 07, 2018
    1.86
    1.86
    1.56
    1.74
    937,285,229
    1,579,752,652
    Dec 06, 2018
    2.20
    2.25
    1.86
    1.87
    771,704,763
    1,692,853,131
    Dec 05, 2018
    2.46
    2.46
    2.18
    2.20
    843,118,459
    1,989,562,136
    Dec 04, 2018
    2.59
    2.61
    2.34
    2.46
    770,915,653
    2,225,210,584
    Dec 03, 2018
    2.85
    2.86
    2.54
    2.59
    798,359,633
    2,350,428,736
    Dec 02, 2018
    2.95
    3.03
    2.83
    2.85
    740,214,948
    2,582,234,218
    Dec 01, 2018
    2.89
    3.03
    2.84
    2.96
    814,784,417
    2,679,991,965
    Nov 30, 2018
    3.03
    3.07
    2.81
    2.88
    887,904,092
    2,612,613,989
    Nov 29, 2018
    3.29
    3.30
    2.93
    3.02
    896,394,060
    2,738,537,137
    Nov 28, 2018
    3.03
    3.37
    3.03
    3.28
    860,148,000
    2,971,913,051
    Nov 27, 2018
    3.18
    3.18
    2.90
    3.03
    957,723,000
    2,746,076,768
    Nov 26, 2018
    3.35
    3.41
    3.08
    3.18
    984,528,000
    2,885,294,143
    Nov 25, 2018
    3.27
    3.43
    3.03
    3.35
    1,057,330,000
    3,035,993,644
    Nov 24, 2018
    3.61
    3.66
    3.17
    3.26
    796,038,000
    2,955,618,764
    Nov 23, 2018
    3.52
    3.65
    3.44
    3.60
    891,425,000
    3,262,844,921
    Nov 22, 2018
    3.81
    3.84
    3.55
    3.55
    694,359,000
    3,221,311,708
    Nov 21, 2018
    3.74
    3.87
    3.59
    3.81
    965,961,000
    3,453,709,206
    Nov 20, 2018
    4.07
    4.16
    3.46
    3.71
    1,305,960,000
    3,359,849,399
    Nov 19, 2018
    4.60
    4.60
    4.02
    4.08
    1,193,950,000
    3,700,198,815
    Nov 18, 2018
    4.58
    4.64
    4.56
    4.59
    750,443,000
    4,157,281,665
    Nov 17, 2018
    4.55
    4.58
    4.51
    4.57
    773,374,000
    4,144,050,486
    Nov 16, 2018
    4.69
    4.72
    4.49
    4.55
    923,308,000
    4,121,158,735
    Nov 15, 2018
    4.64
    4.69
    4.26
    4.69
    1,265,280,000
    4,248,594,923
    Nov 14, 2018
    5.22
    5.24
    4.48
    4.64
    1,244,140,000
    4,201,134,866
    Nov 13, 2018
    5.40
    5.41
    5.16
    5.23
    766,307,000
    4,736,408,545
    Nov 12, 2018
    5.45
    5.46
    5.36
    5.40
    606,714,000
    4,895,690,187
    Nov 11, 2018
    5.41
    5.44
    5.29
    5.44
    729,699,000
    4,933,408,109
    Nov 10, 2018
    5.38
    5.45
    5.37
    5.42
    595,931,000
    4,913,380,092
    Nov 09, 2018
    5.50
    5.53
    5.37
    5.38
    719,946,000
    4,878,118,094
    Nov 08, 2018
    5.64
    5.66
    5.50
    5.50
    655,039,000
    4,988,779,685
    Nov 07, 2018
    5.73
    5.77
    5.62
    5.65
    719,042,000
    5,119,904,291
    Nov 06, 2018
    5.48
    5.73
    5.47
    5.73
    776,546,000
    5,156,063,472
    Nov 05, 2018
    5.44
    5.51
    5.41
    5.47
    681,390,000
    4,955,366,428
    Nov 04, 2018
    5.31
    5.47
    5.29
    5.45
    736,521,000
    4,938,410,582
    Nov 03, 2018
    5.36
    5.36
    5.29
    5.31
    624,348,000
    4,816,321,240
    Nov 02, 2018
    5.28
    5.38
    5.28
    5.36
    668,222,000
    4,853,450,102
    Nov 01, 2018
    5.20
    5.53
    5.19
    5.28
    560,423,000
    4,782,246,423
    Oct 31, 2018
    5.14
    5.22
    5.12
    5.20
    646,592,000
    4,709,103,380
    Oct 30, 2018
    5.15
    5.16
    5.11
    5.14
    562,212,000
    4,654,302,737
    Oct 29, 2018
    5.41
    5.43
    5.08
    5.15
    578,423,000
    4,663,727,687
    Oct 28, 2018
    5.40
    5.43
    5.38
    5.43
    382,333,000
    4,916,588,199
    Oct 27, 2018
    5.39
    5.41
    5.36
    5.38
    415,957,000
    4,877,166,537
    Oct 26, 2018
    5.37
    5.41
    5.33
    5.39
    355,795,000
    4,881,788,387
    Oct 25, 2018
    5.38
    5.40
    5.36
    5.37
    291,321,000
    4,870,061,575
    Oct 24, 2018
    5.41
    5.44
    5.37
    5.38
    312,068,000
    4,875,480,921
    Oct 23, 2018
    5.38
    5.43
    5.35
    5.42
    329,169,000
    4,910,679,481
    Oct 22, 2018
    5.41
    5.48
    5.37
    5.38
    348,657,000
    4,878,326,530
    Oct 21, 2018
    5.37
    5.50
    5.36
    5.42
    443,995,000
    4,914,612,585
    Oct 20, 2018
    5.34
    5.42
    5.33
    5.37
    366,171,000
    4,868,702,207
    Oct 19, 2018
    5.36
    5.37
    5.29
    5.33
    378,435,000
    4,833,666,771
    Oct 18, 2018
    5.42
    5.45
    5.32
    5.35
    440,484,000
    4,852,616,357
    Oct 17, 2018
    5.45
    5.46
    5.37
    5.41
    401,459,000
    4,904,535,139
    Oct 16, 2018
    5.48
    5.51
    5.40
    5.44
    425,119,000
    4,927,245,642
    Oct 15, 2018
    5.16
    5.64
    5.11
    5.47
    918,475,000
    4,958,094,226
    Oct 14, 2018
    5.25
    5.28
    5.16
    5.17
    372,903,000
    4,682,831,334
    Oct 13, 2018
    5.18
    5.28
    5.18
    5.25
    362,609,000
    4,761,330,286
    Oct 12, 2018
    5.04
    5.24
    5.03
    5.18
    525,307,000
    4,693,941,899
    Oct 11, 2018
    5.88
    5.88
    5.07
    5.08
    758,737,000
    4,601,251,148
    Oct 10, 2018
    5.89
    5.90
    5.81
    5.88
    533,169,000
    5,328,630,667
    Oct 09, 2018
    5.92
    5.94
    5.84
    5.91
    538,883,000
    5,355,691,146
    Oct 08, 2018
    5.77
    5.99
    5.72
    5.91
    627,571,000
    5,359,035,191
    Oct 07, 2018
    5.73
    5.79
    5.66
    5.76
    525,930,000
    5,219,174,382
    Oct 06, 2018
    5.81
    5.82
    5.70
    5.73
    486,075,000
    5,192,168,277
    Oct 05, 2018
    5.79
    5.83
    5.69
    5.81
    554,553,000
    5,266,489,439
    Oct 04, 2018
    5.63
    5.85
    5.61
    5.78
    613,679,000
    5,235,749,605
    Oct 03, 2018
    5.61
    5.64
    5.49
    5.62
    595,740,000
    5,091,384,758
    Oct 02, 2018
    5.74
    5.76
    5.58
    5.65
    564,671,000
    5,117,140,244
    Oct 01, 2018
    5.74
    5.80
    5.57
    5.74
    695,608,000
    5,198,765,742
    Sep 30, 2018
    5.76
    5.88
    5.45
    5.72
    828,008,000
    5,182,997,077
    Sep 29, 2018
    5.76
    5.81
    5.52
    5.76
    678,214,000
    5,223,714,670
    Sep 28, 2018
    5.83
    6.02
    5.71
    5.77
    840,105,000
    5,229,070,578
    Sep 27, 2018
    5.56
    5.88
    5.41
    5.82
    753,645,000
    5,270,785,041
    Sep 26, 2018
    5.39
    5.73
    5.27
    5.56
    683,187,000
    5,034,191,628
    Sep 25, 2018
    5.68
    5.68
    5.08
    5.38
    891,486,000
    4,877,329,661
    Sep 24, 2018
    6.02
    6.03
    5.63
    5.68
    654,906,000
    5,149,973,504
    Sep 23, 2018
    5.95
    6.10
    5.84
    6.02
    686,260,000
    5,456,166,542
    Sep 22, 2018
    6.18
    6.22
    5.81
    5.93
    669,024,000
    5,374,151,359
    Sep 21, 2018
    5.75
    6.15
    5.65
    6.14
    1,088,760,000
    5,566,103,138
    Sep 20, 2018
    5.25
    5.77
    5.20
    5.74
    703,866,000
    5,205,653,205
    Sep 19, 2018
    5.06
    5.29
    4.97
    5.23
    622,045,000
    4,738,891,657
    Sep 18, 2018
    4.86
    5.25
    4.81
    5.10
    658,606,000
    4,621,949,787
    Sep 17, 2018
    5.43
    5.46
    4.76
    4.89
    696,413,000
    4,430,161,132
    Sep 16, 2018
    5.38
    5.46
    5.25
    5.42
    477,706,000
    4,911,141,666
    Sep 15, 2018
    5.25
    5.48
    5.25
    5.40
    508,734,000
    4,894,919,879
    Sep 14, 2018
    5.42
    5.52
    5.18
    5.27
    606,576,000
    4,776,700,203
    Sep 13, 2018
    4.96
    5.51
    4.95
    5.39
    718,438,000
    4,882,721,819
    Sep 12, 2018
    5.00
    5.00
    4.80
    4.94
    707,279,000
    4,475,736,199
    Sep 11, 2018
    5.07
    5.08
    4.79
    4.98
    582,087,000
    4,516,607,854
    Sep 10, 2018
    4.99
    5.09
    4.94
    5.04
    536,130,000
    4,563,805,100
    Sep 09, 2018
    4.76
    5.18
    4.71
    4.97
    621,964,000
    4,502,062,620
    Sep 08, 2018
    5.10
    5.19
    4.69
    4.76
    531,005,000
    4,316,363,933
    Sep 07, 2018
    5.23
    5.33
    5.00
    5.09
    651,853,000
    4,617,010,751
    Sep 06, 2018
    5.21
    5.24
    4.97
    5.24
    844,070,000
    4,747,555,360
    Sep 05, 2018
    6.48
    6.57
    5.22
    5.22
    1,009,270,000
    4,729,992,330
    Sep 04, 2018
    6.46
    6.60
    6.36
    6.48
    765,275,000
    5,868,190,885
    Sep 03, 2018
    6.64
    6.68
    6.39
    6.47
    720,704,000
    5,859,554,369
    Sep 02, 2018
    6.65
    6.67
    6.35
    6.60
    903,575,000
    5,980,465,593
    Sep 01, 2018
    6.44
    6.73
    6.44
    6.64
    746,530,000
    6,021,065,374
    Aug 31, 2018
    6.06
    6.46
    5.96
    6.43
    899,621,000
    5,824,355,809
    Aug 30, 2018
    6.12
    6.24
    5.80
    6.08
    744,458,000
    5,508,610,947
    Aug 29, 2018
    5.90
    6.44
    5.80
    6.12
    955,876,000
    5,548,866,355
    Aug 28, 2018
    5.35
    5.95
    5.30
    5.90
    622,686,000
    5,351,150,858
    Aug 27, 2018
    4.95
    5.36
    4.93
    5.36
    552,155,000
    4,854,718,845
    Aug 26, 2018
    5.04
    5.05
    4.87
    4.95
    361,901,000
    4,489,855,498
    Aug 25, 2018
    5.06
    5.06
    4.94
    5.05
    356,801,000
    4,573,973,170
    Aug 24, 2018
    4.91
    5.08
    4.83
    5.05
    616,336,000
    4,577,009,091
    Aug 23, 2018
    4.73
    4.93
    4.70
    4.92
    442,313,000
    4,458,381,605
    Aug 22, 2018
    4.91
    5.27
    4.60
    4.72
    571,812,000
    4,280,757,562
    Aug 21, 2018
    4.73
    4.94
    4.72
    4.91
    412,303,000
    4,451,965,390
    Aug 20, 2018
    5.30
    5.35
    4.74
    4.76
    560,766,000
    4,314,333,944
    Aug 19, 2018
    5.10
    5.38
    5.01
    5.31
    659,969,000
    4,809,089,404
    Aug 18, 2018
    5.54
    5.62
    4.90
    5.10
    824,713,000
    4,623,227,592
    Aug 17, 2018
    4.52
    5.51
    4.52
    5.51
    1,009,130,000
    4,989,749,368
    Aug 16, 2018
    4.64
    4.81
    4.49
    4.52
    654,120,000
    4,099,281,978
    Aug 15, 2018
    4.66
    4.90
    4.58
    4.64
    692,546,000
    4,201,542,677
    Aug 14, 2018
    4.62
    4.62
    4.27
    4.58
    588,931,000
    4,151,943,881
    Aug 13, 2018
    5.01
    5.20
    4.55
    4.62
    666,517,000
    4,190,087,738
    Aug 12, 2018
    5.03
    5.19
    4.99
    5.01
    602,163,000
    4,544,058,019
    Aug 11, 2018
    5.28
    5.28
    4.91
    5.02
    651,458,000
    4,546,776,754
    Aug 10, 2018
    5.80
    5.86
    5.22
    5.28
    771,704,000
    4,781,965,487
    Aug 09, 2018
    5.61
    5.95
    5.48
    5.80
    711,726,000
    5,258,315,108
    Aug 08, 2018
    6.60
    6.60
    5.48
    5.59
    885,000,000
    5,070,160,497
    Aug 07, 2018
    7.06
    7.18
    6.59
    6.61
    572,786,000
    5,988,603,674
    Aug 06, 2018
    7.06
    7.17
    6.97
    7.07
    477,949,000
    6,408,938,284
    Aug 05, 2018
    7.00
    7.08
    6.95
    7.06
    481,289,000
    6,394,257,113
    Aug 04, 2018
    7.20
    7.30
    6.92
    6.99
    465,467,000
    6,331,363,702
    Aug 03, 2018
    7.05
    7.26
    6.92
    7.20
    521,404,000
    6,527,547,645
    Aug 02, 2018
    7.24
    7.33
    6.96
    7.06
    559,363,000
    6,394,710,236
    Aug 01, 2018
    7.36
    7.39
    6.98
    7.26
    699,077,000
    6,575,107,389
    Jul 31, 2018
    7.77
    7.77
    7.18
    7.37
    708,842,000
    6,681,119,943
    Jul 30, 2018
    8.34
    8.34
    7.50
    7.77
    849,398,000
    6,962,113,713
    Jul 29, 2018
    8.34
    8.42
    8.17
    8.34
    615,336,000
    7,478,152,436
    Jul 28, 2018
    8.43
    8.43
    8.15
    8.32
    527,104,000
    7,458,428,186
    Jul 27, 2018
    8.31
    8.51
    8.03
    8.41
    694,945,984
    7,538,042,107
    Jul 26, 2018
    8.52
    8.79
    8.25
    8.32
    644,028,992
    7,457,558,921
    Jul 25, 2018
    8.56
    8.84
    8.38
    8.51
    835,307,008
    7,625,165,760
    Jul 24, 2018
    7.97
    8.62
    7.79
    8.60
    1,007,480,000
    7,710,855,575
    Jul 23, 2018
    7.88
    8.39
    7.88
    7.97
    630,787,008
    7,138,646,201
    Jul 22, 2018
    8.02
    8.24
    7.82
    7.90
    497,159,008
    7,076,310,042
    Jul 21, 2018
    7.90
    8.24
    7.70
    8.05
    551,660,032
    7,210,132,046
    Jul 20, 2018
    8.40
    8.43
    7.80
    7.90
    810,102,976
    7,076,758,117
    Jul 19, 2018
    8.58
    8.70
    8.19
    8.39
    852,908,992
    7,519,043,738
    Jul 18, 2018
    8.77
    9.21
    8.46
    8.61
    929,459,008
    7,717,585,658
    Jul 17, 2018
    8.07
    8.91
    7.87
    8.78
    847,793,984
    7,864,339,098
    Jul 16, 2018
    7.40
    8.11
    7.27
    8.11
    716,972,032
    7,263,426,056
    Jul 15, 2018
    6.98
    7.52
    6.92
    7.40
    501,440,000
    6,634,804,072
    Jul 14, 2018
    6.96
    7.09
    6.85
    6.99
    396,983,008
    6,263,592,068
    Jul 13, 2018
    6.91
    7.22
    6.79
    6.96
    586,718,016
    6,233,777,174
    Jul 12, 2018
    7.17
    7.18
    6.65
    6.90
    597,379,968
    6,180,187,435
    Jul 11, 2018
    7.21
    7.41
    6.85
    7.19
    599,606,976
    6,441,065,513
    Jul 10, 2018
    7.75
    7.85
    7.18
    7.21
    707,110,016
    6,457,742,855
    Jul 09, 2018
    8.71
    8.74
    7.70
    7.75
    707,878,016
    6,941,179,661
    Jul 08, 2018
    9.04
    9.14
    8.70
    8.71
    491,667,008
    7,809,915,940
    Jul 07, 2018
    8.67
    9.02
    8.47
    9.02
    490,260,992
    8,085,517,755
    Jul 06, 2018
    8.90
    8.92
    8.30
    8.68
    604,649,984
    7,777,627,674
    Jul 05, 2018
    8.88
    9.15
    8.73
    8.93
    958,548,992
    7,998,662,946
    Jul 04, 2018
    8.85
    9.39
    8.56
    8.89
    935,387,008
    7,962,503,314
    Jul 03, 2018
    8.91
    9.35
    8.77
    8.84
    1,006,099,968
    7,924,031,616
    Jul 02, 2018
    8.14
    8.99
    7.94
    8.89
    1,024,129,984
    7,964,071,575
    Jul 01, 2018
    8.15
    8.22
    7.81
    8.13
    621,643,008
    7,286,573,598
    Jun 30, 2018
    7.74
    8.25
    7.74
    8.13
    832,537,984
    7,290,014,812
    Jun 29, 2018
    7.47
    7.85
    7.18
    7.73
    802,745,984
    6,927,818,072
    Jun 28, 2018
    8.01
    8.05
    7.39
    7.45
    724,915,008
    6,679,217,241
    Jun 27, 2018
    7.48
    8.18
    7.41
    8.01
    716,035,968
    7,179,806,347
    Jun 26, 2018
    8.26
    8.30
    7.49
    7.51
    629,339,008
    6,726,139,628
    Jun 25, 2018
    8.07
    8.51
    7.77
    8.24
    905,011,968
    7,388,232,796
    Jun 24, 2018
    8.46
    8.46
    7.10
    8.09
    1,397,600,000
    7,250,010,699
    Jun 23, 2018
    8.67
    8.79
    8.19
    8.41
    709,977,024
    7,536,957,766
    Jun 22, 2018
    10.42
    10.44
    8.48
    8.66
    1,258,310,016
    7,758,432,151
    Jun 21, 2018
    10.43
    10.80
    10.28
    10.42
    662,139,008
    9,339,221,933
    Jun 20, 2018
    10.73
    10.77
    10.18
    10.42
    852,286,976
    9,335,726,950
    Jun 19, 2018
    10.72
    10.84
    10.50
    10.73
    715,926,016
    9,612,905,988
    Jun 18, 2018
    10.44
    10.83
    10.23
    10.72
    720,630,016
    9,608,335,625
    Jun 17, 2018
    10.63
    10.76
    10.43
    10.44
    432,120,992
    9,359,116,451
    Jun 16, 2018
    10.65
    10.81
    10.35
    10.63
    680,969,984
    9,526,696,406
    Jun 15, 2018
    11.29
    11.29
    10.57
    10.66
    936,732,992
    9,552,953,586
    Jun 14, 2018
    10.17
    11.57
    9.73
    11.30
    1,409,440,000
    10,126,758,106
    Jun 13, 2018
    10.26
    10.34
    9.44
    10.15
    1,266,409,984
    9,092,780,822
    Jun 12, 2018
    11.55
    11.55
    9.96
    10.22
    1,052,700,032
    9,160,171,264
    Jun 11, 2018
    11.31
    11.64
    10.65
    11.59
    1,570,569,984
    10,388,612,986
    Jun 10, 2018
    14.04
    14.04
    10.56
    11.39
    2,317,139,968
    10,204,723,112
    Jun 09, 2018
    14.04
    14.82
    14.04
    14.10
    1,175,320,064
    12,631,227,092
    Jun 08, 2018
    14.57
    14.72
    13.71
    14.04
    1,105,590,016
    12,581,938,870
    Jun 07, 2018
    13.99
    14.59
    13.74
    14.59
    1,017,480,000
    13,074,193,786
    Jun 06, 2018
    14.25
    14.26
    13.48
    13.94
    1,022,289,984
    12,490,979,697
    Jun 05, 2018
    13.58
    14.23
    12.97
    14.20
    1,445,139,968
    12,728,997,002
    Jun 04, 2018
    14.60
    14.82
    13.39
    13.55
    1,297,159,936
    12,139,599,481
    Jun 03, 2018
    14.81
    15.29
    14.29
    14.62
    1,631,840,000
    13,102,422,495
    Jun 02, 2018
    12.29
    15.61
    12.20
    14.74
    2,884,720,128
    13,205,819,325
    Jun 01, 2018
    12.29
    12.40
    11.99
    12.31
    1,058,150,016
    11,003,291,893
    May 31, 2018
    11.97
    12.72
    11.95
    12.28
    1,142,809,984
    10,949,555,582
    May 30, 2018
    12.18
    12.58
    11.81
    12.01
    1,269,209,984
    10,690,851,777
    May 29, 2018
    11.70
    12.49
    10.93
    12.18
    1,877,299,968
    10,816,354,902
    May 28, 2018
    12.50
    12.98
    11.59
    11.64
    1,580,160,000
    10,313,257,383
    May 27, 2018
    12.29
    12.59
    12.15
    12.51
    939,929,024
    11,049,191,257
    May 26, 2018
    12.27
    12.83
    12.00
    12.35
    1,085,629,952
    10,886,129,050
    May 25, 2018
    12.81
    12.88
    11.80
    12.29
    1,624,390,016
    10,802,908,814
    May 24, 2018
    10.92
    12.96
    10.53
    12.75
    2,161,890,048
    11,184,161,873
    May 23, 2018
    12.33
    12.46
    10.76
    10.88
    1,591,750,016
    9,526,593,715
    May 22, 2018
    13.52
    13.53
    12.25
    12.27
    991,158,976
    10,708,741,124
    May 21, 2018
    14.03
    14.17
    13.26
    13.51
    1,063,000,000
    11,768,818,522
    May 20, 2018
    13.17
    14.19
    13.05
    14.01
    1,228,359,936
    12,169,908,573
    May 19, 2018
    13.04
    13.35
    12.66
    13.17
    1,018,750,016
    11,414,216,736
    May 18, 2018
    12.37
    13.18
    12.08
    13.00
    1,343,680,000
    11,248,647,265
    May 17, 2018
    12.87
    13.94
    12.21
    12.43
    1,644,329,984
    10,725,624,899
    May 16, 2018
    12.93
    13.17
    12.06
    12.77
    1,534,140,032
    10,990,743,059
    May 15, 2018
    14.05
    14.44
    12.65
    12.99
    1,371,869,952
    11,154,630,084
    May 14, 2018
    14.93
    15.02
    13.39
    14.02
    1,702,960,000
    12,010,357,478
    May 13, 2018
    14.23
    15.26
    13.80
    14.94
    1,589,949,952
    12,764,867,154
    May 12, 2018
    14.98
    15.24
    12.59
    14.25
    3,091,069,952
    12,147,113,285
    May 11, 2018
    17.46
    17.78
    14.56
    14.90
    2,919,820,032
    12,670,119,949
    May 10, 2018
    17.97
    18.73
    17.52
    17.54
    1,287,810,048
    14,877,302,684
    May 09, 2018
    18.12
    18.14
    17.28
    17.94
    1,199,539,968
    15,176,493,322
    May 08, 2018
    17.98
    18.88
    17.90
    18.14
    1,449,939,968
    15,288,076,463
    May 07, 2018
    17.67
    18.40
    16.88
    17.98
    2,000,850,048
    15,120,502,020
    May 06, 2018
    17.74
    17.90
    16.86
    17.47
    1,434,829,952
    14,658,734,341
    May 05, 2018
    17.14
    18.57
    17.14
    17.80
    1,614,729,984
    14,894,964,551
    May 04, 2018
    17.71
    18.06
    16.47
    17.15
    1,749,309,952
    14,319,584,039
    May 03, 2018
    19.27
    19.27
    17.18
    17.77
    2,266,540,032
    14,799,000,063
    May 02, 2018
    18.93
    19.51
    18.42
    19.21
    2,410,370,048
    15,961,145,534
    May 01, 2018
    17.67
    19.08
    16.31
    18.95
    3,330,129,920
    15,711,518,382
    Apr 30, 2018
    21.64
    21.64
    16.86
    17.58
    4,073,370,112
    14,536,328,263
    Apr 29, 2018
    18.88
    22.89
    18.88
    21.54
    4,870,720,000
    17,769,451,250
    Apr 28, 2018
    16.69
    19.51
    16.69
    18.87
    2,728,300,032
    15,522,655,405
    Apr 27, 2018
    15.47
    17.95
    14.99
    16.67
    2,486,409,984
    13,682,818,488
    Apr 26, 2018
    14.43
    15.49
    14.00
    15.49
    1,566,850,048
    12,682,011,040
    Apr 25, 2018
    15.10
    15.54
    13.60
    14.46
    3,005,040,128
    11,811,154,567
    Apr 24, 2018
    11.73
    16.00
    11.73
    15.31
    3,223,780,096
    12,471,545,367
    Apr 23, 2018
    11.33
    11.79
    11.32
    11.61
    662,115,968
    9,433,568,181
    Apr 22, 2018
    11.07
    11.83
    10.81
    11.35
    1,001,900,032
    9,199,206,096
    Apr 21, 2018
    11.58
    11.65
    10.31
    11.11
    1,142,259,968
    8,986,678,438
    Apr 20, 2018
    9.51
    11.57
    9.51
    11.45
    1,512,339,968
    9,235,510,267
    Apr 19, 2018
    9.02
    9.44
    8.96
    9.44
    554,115,968
    7,595,983,274
    Apr 18, 2018
    8.49
    9.15
    8.49
    9.03
    518,188,992
    7,242,534,653
    Apr 17, 2018
    8.13
    8.99
    8.09
    8.51
    798,768,000
    6,810,616,224
    Apr 16, 2018
    8.39
    8.39
    7.84
    8.10
    455,204,000
    6,470,849,007
    Apr 15, 2018
    8.63
    8.63
    7.72
    8.40
    861,262,976
    6,677,275,381
    Apr 14, 2018
    8.75
    8.93
    8.08
    8.60
    811,486,976
    6,820,114,999
    Apr 13, 2018
    8.71
    9.27
    8.53
    8.74
    936,742,976
    6,915,691,372
    Apr 12, 2018
    8.50
    9.05
    8.00
    8.70
    1,717,360,000
    6,862,859,537
    Apr 11, 2018
    6.00
    8.82
    5.99
    8.49
    1,818,530,048
    6,678,192,028
    Apr 10, 2018
    5.88
    6.07
    5.80
    6.00
    225,494,000
    4,708,293,313
    Apr 09, 2018
    5.98
    6.07
    5.80
    5.87
    226,564,992
    4,596,840,720
    Apr 08, 2018
    5.90
    6.01
    5.85
    5.97
    166,915,008
    4,663,653,763
    Apr 07, 2018
    5.88
    6.04
    5.85
    5.91
    220,028,000
    4,594,063,752
    Apr 06, 2018
    6.36
    6.41
    5.76
    5.89
    451,440,992
    4,566,947,785
    Apr 05, 2018
    5.72
    6.46
    5.50
    6.40
    542,464,000
    4,951,775,509
    Apr 04, 2018
    6.11
    6.14
    5.61
    5.73
    260,820,000
    4,423,526,761
    Apr 03, 2018
    5.90
    6.19
    5.82
    6.13
    306,368,992
    4,720,001,687
    Apr 02, 2018
    5.68
    5.96
    5.56
    5.89
    314,995,008
    4,518,128,380
    Apr 01, 2018
    6.00
    6.04
    5.25
    5.66
    401,303,008
    4,335,135,885
    Mar 31, 2018
    6.11
    6.22
    5.96
    5.99
    224,212,992
    4,574,166,301
    Mar 30, 2018
    6.03
    6.20
    5.86
    6.10
    506,609,984
    4,646,281,232
    Mar 29, 2018
    6.31
    6.37
    5.92
    6.02
    626,902,976
    4,567,119,326
    Mar 28, 2018
    5.88
    6.55
    5.82
    6.29
    616,041,984
    4,764,570,075
    Mar 27, 2018
    5.90
    6.44
    5.28
    5.91
    877,542,976
    4,465,933,960
    Mar 26, 2018
    6.53
    6.57
    5.42
    5.90
    553,672,000
    4,449,568,753
    Mar 25, 2018
    6.60
    6.76
    6.49
    6.52
    274,460,000
    4,901,277,087
    Mar 24, 2018
    6.99
    7.12
    6.63
    6.63
    357,179,008
    4,969,807,656
    Mar 23, 2018
    7.02
    7.14
    6.42
    7.01
    846,830,016
    5,230,233,884
    Mar 22, 2018
    7.01
    7.34
    6.32
    7.03
    1,062,430,016
    5,232,646,812
    Mar 21, 2018
    6.07
    7.24
    5.98
    7.03
    765,790,016
    5,219,753,927
    Mar 20, 2018
    6.17
    6.40
    5.45
    6.01
    667,072,000
    4,453,655,243
    Mar 19, 2018
    4.71
    6.36
    4.57
    6.36
    660,668,992
    4,692,060,463
    Mar 18, 2018
    4.65
    4.68
    3.95
    4.65
    333,500,992
    3,424,567,122
    Mar 17, 2018
    5.09
    5.11
    4.61
    4.67
    140,080,000
    3,432,523,353
    Mar 16, 2018
    5.18
    5.32
    4.95
    5.09
    184,719,008
    3,726,256,726
    Mar 15, 2018
    5.35
    5.38
    4.87
    5.17
    293,299,008
    3,776,093,051
    Mar 14, 2018
    5.87
    5.97
    5.25
    5.34
    210,732,992
    3,890,529,578
    Mar 13, 2018
    5.82
    5.98
    5.66
    5.86
    199,199,008
    4,258,270,138
    Mar 12, 2018
    6.15
    6.23
    5.72
    5.83
    206,551,008
    4,225,761,206
    Mar 11, 2018
    5.79
    6.24
    5.61
    6.14
    271,828,992
    4,431,182,115
    Mar 10, 2018
    6.17
    6.50
    5.80
    5.80
    309,652,992
    4,179,058,787
    Mar 09, 2018
    6.20
    6.24
    5.38
    6.13
    429,200,992
    4,406,482,424
    Mar 08, 2018
    6.51
    6.76
    6.12
    6.20
    299,364,992
    4,445,107,794
    Mar 07, 2018
    7.25
    7.37
    6.17
    6.51
    423,460,000
    4,648,692,535
    Mar 06, 2018
    8.00
    8.00
    7.16
    7.25
    233,026,000
    5,163,442,528
    Mar 05, 2018
    8.18
    8.29
    8.05
    8.05
    183,715,008
    5,716,172,787
    Mar 04, 2018
    8.00
    8.18
    7.79
    8.18
    195,810,000
    5,783,553,012
    Mar 03, 2018
    8.11
    8.30
    7.96
    8.00
    141,850,000
    5,642,689,292
    Mar 02, 2018
    8.68
    8.74
    8.03
    8.09
    211,631,008
    5,692,032,956
    Mar 01, 2018
    8.39
    8.63
    8.30
    8.63
    214,126,000
    6,050,853,238
    Feb 28, 2018
    8.53
    9.22
    8.41
    8.41
    380,052,992
    5,875,209,847
    Feb 27, 2018
    8.17
    8.87
    8.03
    8.57
    330,184,992
    5,970,803,890
    Feb 26, 2018
    7.90
    8.44
    7.63
    8.13
    251,184,992
    5,646,077,180
    Feb 25, 2018
    8.18
    8.19
    7.70
    7.90
    173,548,992
    5,467,127,018
    Feb 24, 2018
    8.57
    8.72
    7.95
    8.19
    241,756,992
    5,657,955,686
    Feb 23, 2018
    8.05
    8.77
    7.92
    8.58
    284,364,992
    5,908,091,946
    Feb 22, 2018
    8.74
    8.91
    7.98
    8.09
    295,638,016
    5,553,653,254
    Feb 21, 2018
    9.27
    9.31
    8.53
    8.76
    298,552,992
    5,981,143,639
    Feb 20, 2018
    9.69
    10.01
    9.26
    9.28
    305,780,992
    6,319,287,589
    Feb 19, 2018
    9.37
    9.79
    9.36
    9.68
    225,362,000
    6,581,977,970
    Feb 18, 2018
    10.16
    10.20
    9.23
    9.38
    353,808,000
    6,359,357,557
    Feb 17, 2018
    10.01
    10.18
    9.93
    10.15
    276,848,992
    6,859,789,737
    Feb 16, 2018
    10.15
    10.24
    9.70
    10.02
    249,798,000
    6,753,287,501
    Feb 15, 2018
    9.94
    10.30
    9.77
    10.17
    392,064,992
    6,829,174,012
    Feb 14, 2018
    9.23
    10.02
    9.17
    9.97
    480,308,992
    6,671,166,759
    Feb 13, 2018
    9.18
    9.27
    8.70
    9.21
    365,436,000
    6,148,681,740
    Feb 12, 2018
    8.45
    9.29
    8.45
    9.18
    353,976,000
    6,112,906,693
    Feb 11, 2018
    9.09
    9.09
    8.17
    8.41
    408,012,992
    5,585,035,906
    Feb 10, 2018
    9.61
    10.30
    8.66
    9.10
    609,065,984
    6,016,221,196
    Feb 09, 2018
    8.50
    9.66
    8.16
    9.65
    507,606,016
    6,361,534,279
    Feb 08, 2018
    7.66
    8.59
    7.66
    8.51
    542,067,968
    5,596,555,489
    Feb 07, 2018
    8.35
    8.65
    7.56
    7.61
    762,883,968
    4,987,997,778
    Feb 06, 2018
    7.17
    8.46
    5.85
    8.34
    1,304,850,048
    5,434,877,323
    Feb 05, 2018
    8.68
    8.85
    6.94
    7.06
    640,158,976
    4,585,049,360
    Feb 04, 2018
    9.77
    10.17
    8.45
    8.61
    588,172,032
    5,572,991,931
    Feb 03, 2018
    9.77
    10.39
    8.59
    9.84
    736,278,016
    6,352,526,020
    Feb 02, 2018
    10.17
    10.22
    7.64
    9.79
    1,534,140,032
    6,297,674,345
    Feb 01, 2018
    12.24
    12.40
    9.90
    10.21
    919,859,008
    6,550,906,545
    Jan 31, 2018
    11.46
    12.33
    10.42
    12.20
    1,008,809,984
    7,806,255,291
    Jan 30, 2018
    14.03
    14.03
    11.30
    11.56
    980,342,016
    7,374,103,699
    Jan 29, 2018
    15.03
    15.17
    13.80
    14.01
    565,307,008
    8,903,833,112
    Jan 28, 2018
    14.34
    15.04
    14.34
    15.02
    646,950,016
    9,516,622,285
    Jan 27, 2018
    14.34
    14.63
    13.97
    14.27
    653,830,976
    9,013,762,327
    Jan 26, 2018
    14.28
    14.73
    13.22
    14.34
    1,444,039,936
    9,030,386,619
    Jan 25, 2018
    13.96
    14.93
    13.70
    14.31
    1,546,860,032
    8,981,241,125
    Jan 24, 2018
    13.01
    13.86
    12.63
    13.83
    1,050,800,000
    8,653,951,384
    Jan 23, 2018
    13.57
    13.81
    11.87
    12.97
    1,614,680,064
    8,087,782,002
    Jan 22, 2018
    13.54
    15.18
    12.85
    13.66
    2,902,200,064
    8,488,483,306
    Jan 21, 2018
    15.66
    15.66
    12.39
    13.44
    2,887,800,064
    8,322,820,708
    Jan 20, 2018
    11.25
    15.76
    11.25
    15.52
    2,777,449,984
    9,578,538,040
    Jan 19, 2018
    10.38
    11.77
    9.92
    11.18
    845,596,032
    6,877,837,864
    Jan 18, 2018
    10.20
    11.27
    9.89
    10.51
    1,266,300,032
    6,440,509,833
    Jan 17, 2018
    10.20
    10.57
    7.67
    10.19
    1,625,250,048
    6,228,808,443
    Jan 16, 2018
    12.96
    13.04
    8.60
    10.28
    1,599,730,048
    6,256,126,299
    Jan 15, 2018
    13.42
    14.83
    12.92
    12.94
    806,380,992
    7,848,996,613
    Jan 14, 2018
    16.17
    16.17
    13.31
    13.44
    1,162,419,968
    8,121,857,985
    Jan 13, 2018
    13.92
    18.71
    13.54
    16.23
    3,379,130,112
    9,758,283,455
    Jan 12, 2018
    11.40
    15.34
    10.78
    13.75
    2,449,370,112
    8,234,076,885
    Jan 11, 2018
    11.33
    12.42
    9.31
    11.35
    1,161,849,984
    6,778,127,512
    Jan 10, 2018
    9.33
    11.63
    8.68
    11.34
    1,211,789,952
    6,745,539,241
    Jan 09, 2018
    9.67
    9.76
    8.99
    9.33
    546,937,024
    5,530,922,304
    Jan 08, 2018
    12.51
    12.58
    8.44
    9.69
    697,174,976
    5,727,264,865
    Jan 07, 2018
    12.77
    13.37
    12.09
    12.52
    781,497,024
    7,375,481,946
    Jan 06, 2018
    10.81
    12.58
    10.46
    12.58
    688,819,008
    7,382,566,121
    Jan 05, 2018
    11.23
    11.51
    10.40
    10.84
    618,755,008
    6,341,114,748
    Jan 04, 2018
    10.45
    11.97
    10.29
    11.28
    1,204,969,984
    6,575,441,071
    Jan 03, 2018
    9.32
    10.23
    8.85
    10.23
    529,459,008
    5,944,983,688
    Jan 02, 2018
    8.91
    9.78
    8.91
    9.33
    552,188,992
    5,406,250,924
    Jan 01, 2018
    8.77
    9.11
    8.51
    8.84
    331,072,992
    5,104,026,730
    Dec 31, 2017
    8.51
    8.97
    8.44
    8.77
    312,308,000
    5,041,642,088
    Dec 30, 2017
    9.46
    9.50
    8.35
    8.56
    499,400,000
    4,907,487,133
    Dec 29, 2017
    9.60
    9.87
    9.22
    9.44
    448,089,984
    5,392,950,875
    Dec 28, 2017
    10.54
    10.57
    8.41
    9.57
    478,886,016
    5,442,850,486
    Dec 27, 2017
    9.83
    10.81
    9.79
    10.56
    530,216,000
    5,988,389,249
    Dec 26, 2017
    9.77
    10.10
    9.63
    9.82
    336,595,008
    5,546,006,340
    Dec 25, 2017
    8.20
    9.81
    7.92
    9.77
    337,892,992
    5,498,381,272
    Dec 24, 2017
    8.51
    8.56
    7.26
    8.14
    192,175,008
    4,564,054,845
    Dec 23, 2017
    7.97
    9.48
    7.95
    8.48
    233,174,000
    4,737,432,460
    Dec 22, 2017
    10.66
    10.67
    6.69
    7.84
    612,398,016
    4,365,218,193
    Dec 21, 2017
    11.96
    13.18
    10.08
    10.60
    349,756,000
    5,862,777,258
    Dec 20, 2017
    12.45
    12.60
    10.37
    11.99
    775,977,024
    6,608,750,773
    Dec 19, 2017
    9.24
    12.90
    9.23
    12.38
    1,688,240,000
    6,799,555,397
    Dec 18, 2017
    8.22
    9.39
    7.67
    9.21
    577,649,984
    5,040,375,684
    Dec 17, 2017
    8.60
    8.98
    8.21
    8.22
    361,464,000
    4,482,552,439
    Dec 16, 2017
    8.14
    9.26
    8.13
    8.61
    540,462,016
    4,675,049,664
    Dec 15, 2017
    8.41
    8.41
    6.88
    8.13
    640,457,984
    4,396,028,507
    Dec 14, 2017
    7.24
    8.74
    7.17
    8.40
    613,600,000
    4,530,193,986
    Dec 13, 2017
    5.32
    7.30
    5.05
    7.30
    663,820,992
    3,918,134,389
    Dec 12, 2017
    4.38
    5.73
    4.26
    5.30
    266,450,000
    2,834,735,351
    Dec 11, 2017
    3.77
    4.48
    3.73
    4.36
    153,155,008
    2,324,716,541
    Dec 10, 2017
    4.07
    4.07
    3.55
    3.77
    98,890,000
    2,001,414,471
    Dec 09, 2017
    4.28
    4.68
    3.80
    4.06
    133,142,000
    2,147,345,493
    Dec 08, 2017
    3.99
    4.59
    3.74
    4.29
    149,508,000
    2,259,558,877
    Dec 07, 2017
    4.52
    4.52
    3.56
    3.99
    183,666,000
    2,095,288,549
    Dec 06, 2017
    4.27
    5.10
    4.20
    4.55
    200,252,992
    2,372,837,597
    Dec 05, 2017
    4.06
    4.47
    3.69
    4.24
    181,418,000
    2,202,518,091
    Dec 04, 2017
    3.61
    4.13
    3.50
    4.03
    163,900,000
    2,092,122,649
    Dec 03, 2017
    3.94
    4.12
    3.44
    3.61
    132,280,000
    1,862,161,181
    Dec 02, 2017
    3.24
    3.99
    3.21
    3.92
    163,479,008
    2,014,198,808
    Dec 01, 2017
    2.83
    3.24
    2.73
    3.24
    74,402,000
    1,659,490,666
    Nov 30, 2017
    2.76
    2.99
    2.54
    2.85
    92,059,600
    1,455,252,735
    Nov 29, 2017
    2.79
    3.33
    2.54
    2.71
    133,125,000
    1,376,124,336
    Nov 28, 2017
    2.86
    3.07
    2.75
    2.75
    98,904,096
    1,387,641,296
    Nov 27, 2017
    2.46
    2.94
    2.38
    2.86
    126,962,000
    1,438,561,848
    Nov 26, 2017
    2.05
    2.66
    1.94
    2.46
    116,846,000
    1,229,362,445
    Nov 25, 2017
    1.88
    2.06
    1.79
    2.05
    48,591,800
    1,024,165,345
    Nov 24, 2017
    1.89
    1.91
    1.73
    1.88
    44,111,800
    935,350,575
    Nov 23, 2017
    1.89
    1.98
    1.85
    1.89
    42,235,000
    935,524,485
    Nov 22, 2017
    1.91
    1.98
    1.79
    1.89
    44,297,600
    928,815,306
    Nov 21, 2017
    2.00
    2.11
    1.85
    1.90
    56,022,900
    934,360,176
    Nov 20, 2017
    1.89
    2.04
    1.83
    1.99
    55,477,200
    974,473,014
    Nov 19, 2017
    1.92
    2.03
    1.77
    1.88
    55,081,600
    915,391,194
    Nov 18, 2017
    1.74
    1.98
    1.66
    1.93
    52,951,400
    934,185,083
    Nov 17, 2017
    1.66
    1.82
    1.60
    1.75
    50,782,500
    843,884,674
    Nov 16, 2017
    1.67
    1.84
    1.57
    1.65
    64,675,200
    792,406,168
    Nov 15, 2017
    1.68
    1.74
    1.54
    1.67
    64,150,700
    798,321,004
    Nov 14, 2017
    1.18
    1.67
    1.18
    1.67
    107,326,000
    792,322,316
    Nov 13, 2017
    1.09
    1.19
    1.08
    1.18
    20,848,600
    554,812,593
    Nov 12, 2017
    1.16
    1.18
    1.04
    1.09
    29,229,800
    512,887,018
    Nov 11, 2017
    1.03
    1.18
    1.01
    1.16
    27,539,300
    543,649,516
    Nov 10, 2017
    1.18
    1.18
    0.994880
    1.03
    23,024,200
    478,869,135
    Nov 09, 2017
    1.13
    1.21
    1.13
    1.18
    24,725,800
    546,246,976
    Nov 08, 2017
    0.951020
    1.18
    0.947023
    1.13
    37,971,000
    521,806,493
    Nov 07, 2017
    0.921145
    0.987035
    0.921145
    0.951407
    16,941,200
    436,394,706
    Nov 06, 2017
    1.07
    1.07
    0.914666
    0.916950
    26,059,800
    416,041,141
    Nov 05, 2017
    1.11
    1.16
    0.985319
    1.09
    32,996,400
    492,069,897
    Nov 04, 2017
    1.20
    1.29
    1.06
    1.12
    37,546,000
    502,038,131
    Nov 03, 2017
    1.12
    1.39
    1.06
    1.21
    59,247,900
    540,504,550
    Nov 02, 2017
    1.05
    1.27
    0.924324
    1.12
    68,358,600
    495,710,880
    Nov 01, 2017
    0.785862
    1.27
    0.758617
    1.05
    74,917,400
    461,972,999
    Oct 31, 2017
    0.712702
    0.781782
    0.672324
    0.781782
    16,200,000
    343,991,923
    Oct 30, 2017
    0.667644
    0.742194
    0.646114
    0.711433
    20,481,800
    311,711,855
    Oct 29, 2017
    0.536399
    0.680899
    0.536399
    0.665881
    19,902,600
    290,443,064
    Oct 28, 2017
    0.522242
    0.539194
    0.521951
    0.536368
    5,960,600
    232,427,403
    Oct 27, 2017
    0.518989
    0.523540
    0.502715
    0.522118
    4,730,120
    225,163,742
    Oct 26, 2017
    0.504340
    0.529740
    0.502833
    0.518944
    5,314,240
    223,154,346
    Oct 25, 2017
    0.514902
    0.520106
    0.497452
    0.504073
    5,046,620
    215,636,588
    Oct 24, 2017
    0.492790
    0.531023
    0.482726
    0.514935
    7,089,410
    219,148,564
    Oct 23, 2017
    0.517658
    0.518657
    0.480196
    0.493225
    6,162,350
    209,044,636
    Oct 22, 2017
    0.526479
    0.538859
    0.504792
    0.517970
    5,538,990
    218,488,290
    Oct 21, 2017
    0.540259
    0.541115
    0.512558
    0.526792
    7,066,060
    221,236,176
    Oct 20, 2017
    0.566626
    0.579606
    0.540684
    0.540684
    6,150,650
    226,230,288
    Oct 19, 2017
    0.545624
    0.590050
    0.544242
    0.566708
    8,084,770
    235,865,081
    Oct 18, 2017
    0.554269
    0.560554
    0.514188
    0.546006
    7,320,330
    225,764,108
    Oct 17, 2017
    0.562389
    0.564163
    0.544123
    0.552144
    6,374,050
    227,543,814
    Oct 16, 2017
    0.571853
    0.581349
    0.561856
    0.561856
    6,005,900
    230,065,909
    Oct 15, 2017
    0.583440
    0.586516
    0.563429
    0.571914
    6,573,060
    232,998,342
    Oct 14, 2017
    0.584829
    0.618572
    0.578119
    0.582836
    6,436,220
    236,578,676
    Oct 13, 2017
    0.591619
    0.614803
    0.567720
    0.583970
    8,587,370
    235,105,366
    Oct 12, 2017
    0.610294
    0.632223
    0.584208
    0.591723
    8,681,880
    237,078,869
    Oct 11, 2017
    0.556461
    0.626727
    0.552679
    0.610223
    8,705,650
    243,304,842
    Oct 10, 2017
    0.557554
    0.575712
    0.548996
    0.555214
    7,701,180
    220,316,380
    Oct 09, 2017
    0.603543
    0.603980
    0.547139
    0.557142
    6,657,950
    220,083,002
    Oct 08, 2017
    0.587396
    0.605634
    0.577351
    0.604501
    5,854,700
    237,578,843
    Oct 07, 2017
    0.599816
    0.604416
    0.572312
    0.588553
    6,250,760
    230,176,587
    Oct 06, 2017
    0.606706
    0.608968
    0.591342
    0.599844
    6,785,670
    233,490,764
    Oct 05, 2017
    0.599336
    0.620752
    0.575530
    0.606157
    8,038,660
    234,767,287
    Oct 04, 2017
    0.631988
    0.634008
    0.585308
    0.601539
    5,449,300
    231,675,685
    Oct 03, 2017
    0.652812
    0.668738
    0.616319
    0.631230
    7,114,830
    241,919,483
    Oct 02, 2017
    0.707986
    0.714239
    0.636093
    0.654973
    8,299,880
    249,766,733
    Oct 01, 2017
    0.721765
    0.725224
    0.674128
    0.707760
    8,938,190
    268,338,988
    Sep 30, 2017
    0.718682
    0.752134
    0.714021
    0.721609
    10,179,600
    272,304,278
    Sep 29, 2017
    0.816964
    0.835309
    0.704876
    0.717272
    15,499,400
    269,266,674
    Sep 28, 2017
    0.632940
    0.816737
    0.630716
    0.815693
    22,672,400
    304,661,610
    Sep 27, 2017
    0.560208
    0.636917
    0.557500
    0.633043
    11,395,600
    234,950,330
    Sep 26, 2017
    0.570981
    0.584476
    0.552298
    0.561128
    5,789,570
    207,507,404
    Sep 25, 2017
    0.546514
    0.574288
    0.543055
    0.570774
    5,592,430
    209,706,749
    Sep 24, 2017
    0.580243
    0.582995
    0.546018
    0.546274
    7,534,280
    199,881,820
    Sep 23, 2017
    0.570790
    0.594251
    0.560010
    0.576697
    4,809,880
    209,457,779
    Sep 22, 2017
    0.547718
    0.579056
    0.534403
    0.569846
    4,556,540
    206,008,751
    Sep 21, 2017
    0.615818
    0.615818
    0.544907
    0.546153
    6,972,060
    196,678,457
    Sep 20, 2017
    0.651858
    0.654721
    0.612827
    0.612827
    6,087,520
    218,859,651
    Sep 19, 2017
    0.708194
    0.708576
    0.647600
    0.653363
    5,520,750
    232,015,329
    Sep 18, 2017
    0.650438
    0.706701
    0.650438
    0.704878
    9,065,170
    249,084,835
    Sep 17, 2017
    0.624291
    0.667683
    0.577502
    0.648592
    8,685,770
    227,895,848
    Sep 16, 2017
    0.666501
    0.685285
    0.606857
    0.627565
    5,602,950
    219,247,765
    Sep 15, 2017
    0.603370
    0.683713
    0.524670
    0.664289
    13,121,900
    230,972,183
    Sep 14, 2017
    0.727394
    0.754454
    0.573316
    0.603217
    13,131,300
    208,513,621
    Sep 13, 2017
    0.841224
    0.841224
    0.671642
    0.728994
    12,370,500
    250,375,031
    Sep 12, 2017
    0.730094
    0.853169
    0.728287
    0.836077
    15,475,800
    285,709,556
    Sep 11, 2017
    0.739553
    0.752968
    0.715178
    0.730869
    7,763,470
    248,502,484
    Sep 10, 2017
    0.793394
    0.811077
    0.707969
    0.739763
    9,494,440
    250,216,301
    Sep 09, 2017
    0.833780
    0.834185
    0.752267
    0.791608
    10,281,100
    266,289,736
    Sep 08, 2017
    0.977746
    0.977746
    0.771229
    0.832764
    18,650,200
    278,401,664
    Sep 07, 2017
    0.921946
    1.00
    0.853389
    0.977272
    22,912,100
    325,037,443
    Sep 06, 2017
    0.891735
    1.07
    0.853005
    0.914359
    26,208,300
    302,392,064
    Sep 05, 2017
    0.848252
    0.918675
    0.712454
    0.883708
    30,273,900
    290,402,035
    Sep 04, 2017
    1.25
    1.25
    0.792624
    0.850526
    43,045,400
    278,105,197
    Sep 03, 2017
    1.24
    1.29
    1.18
    1.25
    22,618,600
    407,130,718
    Sep 02, 2017
    1.30
    1.43
    1.19
    1.23
    38,741,300
    398,523,490
    Sep 01, 2017
    1.30
    1.33
    1.26
    1.30
    25,853,000
    417,868,424
    Aug 31, 2017
    1.23
    1.33
    1.22
    1.30
    22,926,100
    413,604,782
    Aug 30, 2017
    1.31
    1.33
    1.19
    1.23
    24,068,700
    389,118,208
    Aug 29, 2017
    1.34
    1.35
    1.31
    1.31
    18,993,200
    412,685,992
    Aug 28, 2017
    1.35
    1.36
    1.32
    1.34
    18,414,400
    416,213,299
    Aug 27, 2017
    1.36
    1.37
    1.34
    1.35
    18,124,100
    416,977,795
    Aug 26, 2017
    1.38
    1.39
    1.35
    1.36
    16,466,000
    418,393,423
    Aug 25, 2017
    1.38
    1.43
    1.35
    1.38
    20,444,500
    420,934,596
    Aug 24, 2017
    1.41
    1.42
    1.35
    1.38
    18,034,600
    418,857,293
    Aug 23, 2017
    1.29
    1.53
    1.28
    1.41
    36,567,800
    425,313,612
    Aug 22, 2017
    1.34
    1.34
    1.26
    1.28
    23,774,300
    384,648,800
    Aug 21, 2017
    1.37
    1.38
    1.33
    1.34
    20,152,300
    399,079,604
    Aug 20, 2017
    1.40
    1.42
    1.36
    1.37
    15,673,200
    405,019,822
    Aug 19, 2017
    1.42
    1.44
    1.32
    1.40
    24,769,900
    412,400,643
    Aug 18, 2017
    1.54
    1.54
    1.40
    1.42
    26,841,700
    414,574,831
    Aug 17, 2017
    1.60
    1.61
    1.52
    1.55
    25,713,300
    447,917,223
    Aug 16, 2017
    1.64
    1.64
    1.59
    1.60
    24,022,000
    459,649,947
    Aug 15, 2017
    1.66
    1.81
    1.59
    1.65
    58,304,700
    470,283,317
    Aug 14, 2017
    1.61
    1.67
    1.54
    1.66
    39,205,300
    470,416,145
    Aug 13, 2017
    1.67
    1.68
    1.58
    1.62
    40,514,200
    455,024,880
    Aug 12, 2017
    1.79
    1.82
    1.66
    1.67
    38,131,800
    466,348,455
    Aug 11, 2017
    1.83
    1.87
    1.77
    1.79
    49,178,400
    495,512,659
    Aug 10, 2017
    1.83
    1.89
    1.83
    1.83
    43,519,300
    502,700,731
    Aug 09, 2017
    1.88
    1.95
    1.81
    1.83
    36,813,700
    500,066,743
    Aug 08, 2017
    1.81
    2.04
    1.79
    1.88
    76,270,800
    509,761,999
    Aug 07, 2017
    1.73
    1.83
    1.71
    1.81
    46,022,400
    487,115,009
    Aug 06, 2017
    1.90
    1.90
    1.72
    1.74
    38,436,700
    463,462,640
    Aug 05, 2017
    1.80
    1.98
    1.76
    1.91
    52,324,800
    503,269,011
    Aug 04, 2017
    1.80
    1.85
    1.80
    1.81
    34,183,300
    472,252,295
    Aug 03, 2017
    1.78
    1.81
    1.75
    1.80
    25,878,000
    468,308,118
    Aug 02, 2017
    1.78
    1.82
    1.76
    1.78
    28,880,800
    458,117,403
    Aug 01, 2017
    1.75
    1.81
    1.68
    1.78
    39,175,500
    455,131,357
    Jul 31, 2017
    1.77
    1.79
    1.71
    1.74
    29,657,700
    441,239,071
    Jul 30, 2017
    1.83
    1.84
    1.71
    1.78
    27,580,200
    448,515,327
    Jul 29, 2017
    1.83
    1.84
    1.66
    1.83
    44,021,100
    456,657,340
    Jul 28, 2017
    1.96
    2.01
    1.85
    1.85
    64,730,400
    456,314,168
    Jul 27, 2017
    1.75
    1.98
    1.73
    1.95
    69,371,696
    478,828,804
    Jul 26, 2017
    1.64
    1.74
    1.47
    1.74
    48,693,200
    422,142,814
    Jul 25, 2017
    1.88
    1.89
    1.55
    1.65
    42,547,000
    397,191,785
    Jul 24, 2017
    1.88
    1.95
    1.82
    1.87
    36,585,400
    448,035,488
    Jul 23, 2017
    1.96
    2.14
    1.74
    1.87
    60,205,000
    441,892,481
    Jul 22, 2017
    1.82
    2.00
    1.81
    1.96
    41,809,000
    459,569,043
    Jul 21, 2017
    1.76
    2.02
    1.73
    1.82
    58,164,900
    422,992,713
    Jul 20, 2017
    1.57
    1.76
    1.57
    1.74
    45,949,800
    401,980,353
    Jul 19, 2017
    1.70
    1.79
    1.54
    1.56
    55,057,600
    355,988,649
    Jul 18, 2017
    1.54
    1.75
    1.48
    1.70
    58,108,000
    383,913,353
    Jul 17, 2017
    1.25
    1.57
    1.25
    1.54
    62,295,100
    344,935,476
    Jul 16, 2017
    1.29
    1.35
    1.19
    1.25
    30,802,800
    278,730,236
    Jul 15, 2017
    1.55
    1.55
    1.30
    1.30
    34,208,800
    286,962,322
    Jul 14, 2017
    1.73
    1.77
    1.54
    1.55
    41,025,200
    337,481,682
    Jul 13, 2017
    2.08
    2.13
    1.71
    1.74
    51,203,900
    373,156,762
    Jul 12, 2017
    1.64
    2.09
    1.54
    2.07
    104,621,000
    440,930,500
    Jul 11, 2017
    1.79
    1.82
    1.42
    1.66
    111,023,000
    348,448,761
    Jul 10, 2017
    2.25
    2.39
    1.72
    1.83
    79,608,800
    381,951,141
    Jul 09, 2017
    2.60
    2.69
    2.19
    2.29
    87,525,104
    472,683,190
    Jul 08, 2017
    2.82
    2.90
    2.09
    2.59
    151,162,000
    489,397,507
    Jul 07, 2017
    3.35
    3.35
    2.71
    2.80
    96,596,496
    481,139,483
    Jul 06, 2017
    3.01
    3.87
    3.01
    3.36
    177,463,008
    568,361,515
    Jul 05, 2017
    3.36
    3.52
    2.73
    3.00
    124,339,000
    500,626,422
    Jul 04, 2017
    4.10
    4.19
    2.93
    3.37
    218,559,008
    550,155,157
    Jul 03, 2017
    2.72
    5.40
    2.63
    4.09
    414,950,016
    654,930,711
    Jul 02, 2017
    0.996521
    2.88
    0.822648
    2.71
    320,452,000
    0
    Jul 01, 2017
    1.03
    1.07
    0.989566
    1.01
    13,613,000
    0

About EOS

What Is EOS?

EOSIO blockchain is a decentralized system that is powered by its native cryptocurrency, EOS, and supports decentralized applications (DApps) on its platform. Its native EOS tokens are often used for business purposes and can be used as a "stake" for funding DApps in the EOS ecosystem. Introduced in May 2017 by block.one, EOS does not stand for anything specific, because its creators have never formally defined it. Dan Larimer, who foundedBitshares and Steem, is the CTO of block.one.

EOS initially held a year-long initial coin offering (ICO) in 2017, with a total of 200 million (20% of the tokens) distributed during a five-day period, 700 million more (70%) distributed over the rest of the year and 100 million (10%) held in escrow for block.one.

The EOS protocol acts like Google's Play Store and Apple's App store, emulating most of the attributes of a real computer, including hardware (CPU(s) & GPU(s) for processing, local/RAM memory and hard-disk storage) with the computing resources distributed equally among EOS cryptocurrency holders. EOS also supports a web-toolkit used for interface development.

In essence, EOSIO operates as a smart contract platform and decentralized operating system intended for the deployment of industrial-scale DApps through a decentralized autonomous corporation model. The smart contract platform claims to eliminate transaction fees and also conduct millions of transactions per second. EOS (EOS) is software that introduces a blockchain architecture designed to enable vertical and horizontal scaling of decentralized applications. The EOS software provides accounts, authentication, databases, asynchronous communication and the scheduling of applications across multiple CPU cores and/or clusters.

How Do You Mine EOS?

EOS cannot be mined like proof-of-work cryptocurrencies because it uses a delegated proof-of-stake system; instead, block producers create the blocks and are rewarded for each block by the creation of new EOS tokens. Block producers are disincentivized from giving themselves higher rewards by a limiting mechanism that prevents total annual token supply from increasing more than 5%. EOS token holders also have the power to vote out block producers that they feel are not adhering to the ideals of EOS.

How Do You Buy EOS?

You can buy EOS on any cryptocurrency exchange that supports the token. For the latest list of exchanges and trading pairs for this cryptocurrency, click on our market pairs tab.

EOS Statistics

EOS Price$2.69 USD
EOS ROI
160.51%
Market Rank#9
Market Cap$2,507,270,228 USD
24 Hour Volume$1,764,953,977 USD
Circulating Supply933,198,151 EOS
Total Supply1,019,898,163 EOS
Max SupplyNo Data
All Time High
$22.89 USD
(Apr 29, 2018)
All Time Low
$0.480196 USD
(Oct 23, 2017)
52 Week High / Low
$7.59 USD /
$1.46 USD
90 Day High / Low
$3.85 USD /
$1.46 USD
30 Day High / Low
$2.89 USD /
$2.32 USD
7 Day High / Low
$2.89 USD /
$2.54 USD
24 Hour High / Low
$2.73 USD /
$2.66 USD
Yesterday's High / Low
$2.70 USD /
$2.65 USD
Yesterday's Open / Close
$2.68 USD /
$2.70 USD
Yesterday's Change$0.018013 USD (0.67%)
Yesterday's Volume$1,786,411,018 USD
Sign up for our newsletter
Get crypto analysis, news and updates, right to your inbox! Sign up here so you don't miss a single one.