Market Cap:

Monero Monero (XMR)

103.73 USD (-0.37%)
0.01612480 BTC (0.17%)

Buy

Trade

  • HitBTC HitBTC

    Most advanced crypto exchange since 2013

Get Wallet

Crypto-Backed Loan

Market Cap
1,711,121,789 USD
266,006 BTC
Volume (24h)
17,951,219 USD
2,791 BTC
Circulating Supply
16,496,695 XMR

Historical data for Monero

Currency in USD
 
Date Open* High Low Close** Volume Market Cap
Dec 05, 2017 211.13 272.64 208.89 269.48 352,326,016 3,258,361,088
Dec 04, 2017 199.56 210.24 192.04 210.24 74,534,400 3,079,849,216
Dec 03, 2017 203.37 209.09 191.25 200.05 111,303,000 3,137,681,408
Dec 02, 2017 190.83 205.26 186.68 203.03 80,791,104 2,943,520,256
Dec 01, 2017 179.72 191.85 169.76 190.94 70,430,496 2,771,376,128
Nov 30, 2017 170.49 195.39 156.53 180.14 128,112,000 2,627,494,912
Nov 29, 2017 203.91 214.27 165.33 168.15 178,828,000 3,142,678,016
Nov 28, 2017 175.35 203.21 173.17 203.21 179,179,008 2,701,723,136
Nov 27, 2017 162.92 173.39 159.95 173.39 81,489,696 2,509,518,336
Nov 26, 2017 168.57 168.72 159.76 163.37 61,100,400 2,595,917,312
Nov 25, 2017 159.99 170.10 159.99 168.44 64,076,700 2,463,191,296
Nov 24, 2017 158.62 162.94 156.76 160.03 69,178,000 2,441,328,128
Nov 23, 2017 166.11 172.92 156.45 158.61 109,392,000 2,555,945,216
Nov 22, 2017 142.08 173.45 141.14 165.95 189,472,000 2,184,932,608
Nov 21, 2017 136.10 142.21 131.37 141.74 72,701,504 2,093,014,656
Nov 20, 2017 129.50 140.55 128.49 135.76 59,945,400 1,990,898,688
Nov 19, 2017 130.72 133.62 127.21 129.48 42,133,000 2,009,181,952
Nov 18, 2017 126.60 135.01 123.53 130.80 62,156,400 1,945,202,944
Nov 17, 2017 120.01 126.70 119.25 126.70 47,127,700 1,843,601,280
Nov 16, 2017 121.24 128.09 118.50 120.31 74,944,096 1,861,940,480
Nov 15, 2017 122.24 124.72 119.19 121.37 49,976,700 1,876,738,432
Nov 14, 2017 123.62 124.20 118.63 122.35 53,544,800 1,896,985,600
Nov 13, 2017 128.96 136.53 120.92 123.40 116,200,000 1,978,843,008
Nov 12, 2017 119.60 133.68 110.62 123.86 144,948,000 1,834,629,376
Nov 11, 2017 105.75 127.11 103.88 119.62 107,708,000 1,621,798,784
Nov 10, 2017 121.34 121.67 101.76 105.59 84,614,000 1,860,393,984
Nov 09, 2017 112.53 123.40 112.22 120.78 86,864,600 1,724,819,840
Nov 08, 2017 99.82 115.94 99.14 113.32 79,822,896 1,529,554,944
Nov 07, 2017 104.23 104.75 95.05 99.76 81,253,296 1,596,748,928
Nov 06, 2017 86.42 102.92 86.15 102.92 103,722,000 1,323,540,224
Nov 05, 2017 87.31 88.04 86.04 86.35 27,619,800 1,336,785,792
Nov 04, 2017 87.90 88.48 85.50 87.30 23,011,500 1,345,357,056
Nov 03, 2017 83.53 90.14 83.53 87.99 37,321,100 1,278,075,392
Nov 02, 2017 85.66 86.08 81.68 83.76 48,608,100 1,310,391,424
Nov 01, 2017 87.65 88.20 84.73 85.72 36,899,300 1,340,363,136
Oct 31, 2017 88.75 89.33 87.60 87.64 28,704,900 1,356,839,040
Oct 30, 2017 88.59 90.49 88.04 88.84 28,179,100 1,354,087,936
Oct 29, 2017 86.27 90.36 86.27 88.65 38,368,700 1,318,164,352
Oct 28, 2017 86.91 87.76 85.71 86.31 25,397,400 1,327,652,864
Oct 27, 2017 88.58 89.19 86.43 86.75 27,939,000 1,352,697,728
Oct 26, 2017 88.17 89.87 88.02 88.58 23,132,200 1,346,070,784
Oct 25, 2017 88.49 101.29 85.82 88.13 59,952,100 1,350,648,576
Oct 24, 2017 85.16 92.35 83.47 88.40 42,191,100 1,299,326,080
Oct 23, 2017 86.48 86.92 82.89 85.21 26,261,800 1,319,203,072
Oct 22, 2017 88.18 89.04 85.52 86.58 27,130,000 1,344,762,880
Oct 21, 2017 90.41 90.41 86.58 88.12 25,267,200 1,378,287,360
Oct 20, 2017 88.71 92.73 88.07 90.54 38,260,700 1,351,989,120
Oct 19, 2017 89.66 92.48 87.91 88.62 35,302,300 1,366,063,744
Oct 18, 2017 91.19 91.26 86.54 89.54 36,277,100 1,389,046,016
Oct 17, 2017 95.93 96.94 90.72 91.28 43,866,200 1,460,865,280
Oct 16, 2017 94.99 97.97 93.05 95.90 32,185,000 1,446,093,696
Oct 15, 2017 99.94 100.81 91.60 94.87 34,188,200 1,520,302,080
Oct 14, 2017 95.06 103.13 93.73 100.23 38,886,100 1,446,051,456
Oct 13, 2017 87.23 96.77 85.53 95.13 63,578,800 1,326,717,824
Oct 12, 2017 87.56 88.63 86.46 87.09 32,783,200 1,331,448,576
Oct 11, 2017 86.74 88.25 85.80 87.42 21,103,400 1,318,536,832
Oct 10, 2017 85.61 88.41 84.27 86.82 31,695,500 1,301,025,536
Oct 09, 2017 89.74 90.12 83.76 85.49 38,063,700 1,363,384,192
Oct 08, 2017 91.39 92.20 89.74 89.77 29,220,800 1,388,026,880
Oct 07, 2017 90.94 92.05 89.57 91.70 22,617,600 1,380,746,496
Oct 06, 2017 91.91 92.94 90.23 91.19 24,504,100 1,394,580,096
Oct 05, 2017 90.49 92.45 88.14 91.86 27,697,400 1,373,107,584
Oct 04, 2017 92.95 93.65 89.05 90.41 29,568,100 1,409,995,264
Oct 03, 2017 91.52 94.81 87.21 92.96 44,289,800 1,387,956,096
Oct 02, 2017 93.56 93.80 90.98 91.54 27,534,700 1,418,396,288
Oct 01, 2017 95.59 95.74 91.77 93.22 25,936,500 1,448,802,688
Sep 30, 2017 94.44 96.33 94.07 95.76 28,498,000 1,430,895,488
Sep 29, 2017 97.30 97.78 91.22 94.50 38,972,400 1,473,746,432
Sep 28, 2017 100.97 101.14 95.48 97.23 41,822,000 1,528,969,472
Sep 27, 2017 92.75 102.91 92.64 101.04 51,634,900 1,404,025,856
Sep 26, 2017 93.81 95.31 91.60 93.13 32,540,800 1,419,728,384
Sep 25, 2017 89.37 94.23 89.12 93.64 28,114,300 1,352,117,888
Sep 24, 2017 91.76 91.81 88.00 89.50 22,224,000 1,387,761,664
Sep 23, 2017 88.03 92.12 86.96 91.85 26,372,900 1,329,725,824
Sep 22, 2017 86.17 89.54 84.33 88.17 28,179,100 1,301,561,088
Sep 21, 2017 95.33 95.75 85.17 86.24 34,290,500 1,439,880,320
Sep 20, 2017 97.64 98.09 93.37 95.57 34,198,900 1,474,842,880
Sep 19, 2017 100.83 101.28 93.70 97.72 48,249,700 1,522,631,808
Sep 18, 2017 93.81 102.02 93.81 100.57 63,732,100 1,416,254,080
Sep 17, 2017 94.97 96.36 89.22 93.74 41,008,200 1,433,274,240
Sep 16, 2017 100.11 106.12 91.41 95.29 71,163,504 1,510,426,624
Sep 15, 2017 83.13 103.69 73.17 99.85 176,154,000 1,253,935,104
Sep 14, 2017 111.29 120.39 82.65 83.04 133,553,000 1,678,114,432
Sep 13, 2017 111.81 113.16 102.39 111.33 88,162,896 1,685,389,824
Sep 12, 2017 112.72 115.69 110.49 111.89 40,402,700 1,698,635,008
Sep 11, 2017 113.05 116.24 110.47 112.75 30,605,900 1,702,972,928
Sep 10, 2017 115.64 115.77 103.17 112.33 50,725,200 1,741,486,208
Sep 09, 2017 118.19 119.73 113.17 116.27 39,220,400 1,779,351,296
Sep 08, 2017 120.28 132.57 113.30 118.04 159,066,000 1,810,208,000
Sep 07, 2017 121.39 124.76 116.60 120.84 62,655,700 1,826,364,800
Sep 06, 2017 118.79 122.31 114.32 121.63 64,604,400 1,786,649,600
Sep 05, 2017 106.75 122.63 95.81 118.82 113,378,000 1,605,065,984
Sep 04, 2017 126.23 126.23 101.73 106.17 89,194,704 1,897,482,880
Sep 03, 2017 124.93 129.29 115.74 126.01 92,631,104 1,877,378,560
Sep 02, 2017 141.35 141.40 121.96 124.80 128,849,000 2,123,427,200
Sep 01, 2017 140.65 150.09 136.49 141.20 163,960,992 2,112,258,944
Aug 31, 2017 131.95 141.97 131.21 140.41 131,974,000 1,980,864,256
Aug 30, 2017 133.85 135.83 124.06 132.38 106,543,000 2,008,788,864
Aug 29, 2017 144.24 144.49 128.02 133.04 104,869,000 2,163,850,240
Aug 28, 2017 130.76 154.58 129.06 145.40 216,036,000 1,961,245,824
Aug 27, 2017 137.60 138.88 124.81 130.68 92,742,200 2,057,549,696
Aug 26, 2017 107.46 148.36 105.29 138.05 301,843,008 1,606,921,216
Aug 25, 2017 86.47 108.36 85.34 108.26 95,835,696 1,293,032,832
Aug 24, 2017 90.35 93.77 79.35 86.29 70,187,104 1,351,031,552
Aug 23, 2017 91.01 99.71 85.51 90.33 84,961,904 1,360,918,656
Aug 22, 2017 77.99 95.51 72.53 91.16 150,286,000 1,166,235,008
Aug 21, 2017 54.67 95.08 52.87 77.82 238,775,008 817,489,536
Aug 20, 2017 55.79 56.05 51.80 54.71 15,702,600 834,239,360
Aug 19, 2017 46.97 58.03 46.97 55.96 27,038,800 702,398,336
Aug 18, 2017 47.37 48.93 46.22 46.69 14,517,200 708,080,960
Aug 17, 2017 48.82 49.46 47.05 47.45 11,176,000 729,528,064
Aug 16, 2017 48.77 49.09 47.03 48.78 12,423,400 728,671,552
Aug 15, 2017 49.97 50.16 45.72 48.74 13,651,100 746,257,152
Aug 14, 2017 47.69 49.75 46.63 49.75 14,023,000 711,940,992
Aug 13, 2017 49.38 50.15 45.46 47.76 19,587,800 737,065,984
Aug 12, 2017 50.85 51.57 46.34 49.37 17,349,200 758,739,264
Aug 11, 2017 49.31 51.56 48.93 50.65 8,534,390 735,445,504
Aug 10, 2017 50.94 51.29 49.47 49.47 9,147,740 759,513,664
Aug 09, 2017 51.94 53.34 49.74 50.96 11,466,600 774,177,856
Aug 08, 2017 50.40 52.64 49.93 51.94 12,471,600 750,929,088
Aug 07, 2017 47.67 50.21 47.24 50.21 12,794,900 710,051,584
Aug 06, 2017 48.57 49.18 47.36 47.83 8,254,240 723,258,048
Aug 05, 2017 45.18 49.49 45.18 48.58 12,131,400 672,540,608
Aug 04, 2017 43.36 45.32 42.97 45.12 7,794,340 645,207,744
Aug 03, 2017 43.80 44.31 43.23 43.36 8,262,040 651,542,848
Aug 02, 2017 44.08 44.78 42.78 43.63 8,111,580 655,515,136
Aug 01, 2017 39.88 45.04 39.81 44.15 17,363,300 592,886,400
Jul 31, 2017 39.67 40.68 38.94 39.84 13,138,500 589,539,968
Jul 30, 2017 43.95 43.95 39.55 39.62 11,709,500 652,926,720
Jul 29, 2017 43.69 44.37 42.19 43.89 7,053,810 648,883,968
Jul 28, 2017 45.29 45.79 42.74 43.96 18,694,500 672,367,744
Jul 27, 2017 45.92 46.74 43.93 45.24 15,960,700 681,502,208
Jul 26, 2017 40.73 46.44 38.60 45.80 26,033,100 604,268,544
Jul 25, 2017 45.55 45.84 38.24 40.68 12,706,300 675,619,648
Jul 24, 2017 42.66 45.76 41.86 45.58 12,102,100 632,492,864
Jul 23, 2017 44.64 44.78 41.44 42.67 8,634,060 661,580,672
Jul 22, 2017 40.25 44.76 40.15 44.71 9,028,920 596,296,896
Jul 21, 2017 40.55 41.43 39.53 40.34 9,572,580 600,572,992
Jul 20, 2017 34.89 41.01 34.89 40.30 14,905,700 516,643,296
Jul 19, 2017 36.47 37.59 34.37 35.06 6,994,230 539,762,496
Jul 18, 2017 34.89 37.92 33.38 36.38 9,949,120 516,216,512
Jul 17, 2017 29.47 34.98 29.46 34.83 13,708,900 435,925,280
Jul 16, 2017 31.97 32.53 28.83 29.43 12,434,100 472,680,576
Jul 15, 2017 35.57 35.57 31.37 32.09 9,718,770 525,794,272
Jul 14, 2017 38.08 38.33 34.22 35.48 9,558,140 562,680,320
Jul 13, 2017 40.43 40.74 37.20 38.23 9,969,180 597,276,800
Jul 12, 2017 36.89 40.75 35.51 40.39 15,785,600 544,764,992
Jul 11, 2017 40.25 40.73 35.34 37.14 17,988,200 594,107,776
Jul 10, 2017 44.91 45.12 38.84 40.01 14,633,300 662,644,864
Jul 09, 2017 46.69 47.00 44.56 44.85 12,681,200 688,768,512
Jul 08, 2017 44.17 46.24 41.90 46.10 15,801,900 651,286,016
Jul 07, 2017 50.11 50.65 43.84 44.25 20,324,700 738,662,336
Jul 06, 2017 45.96 50.26 45.88 50.12 23,168,300 677,243,968
Jul 05, 2017 45.30 46.90 44.13 45.72 15,243,000 667,352,576
Jul 04, 2017 43.55 45.53 43.55 45.47 14,850,800 641,305,280
Jul 03, 2017 42.51 44.14 41.82 43.63 13,141,000 625,801,664
Jul 02, 2017 40.94 43.00 40.22 42.79 12,774,300 602,360,768
Jul 01, 2017 43.71 43.98 39.80 40.96 10,673,500 642,897,536
Jun 30, 2017 45.09 45.87 43.48 43.73 11,338,900 663,056,192
Jun 29, 2017 47.04 47.91 44.67 45.02 11,470,500 691,511,872
Jun 28, 2017 43.80 47.41 42.29 47.32 10,812,600 643,626,752
Jun 27, 2017 43.49 44.05 38.51 43.57 12,171,600 638,919,488
Jun 26, 2017 45.90 48.20 39.39 43.49 17,033,600 674,032,448
Jun 25, 2017 47.84 48.73 45.28 45.89 9,156,060 702,333,696
Jun 24, 2017 51.43 51.81 47.30 48.03 7,786,220 754,764,032
Jun 23, 2017 47.45 52.51 46.75 51.41 11,033,000 696,116,032
Jun 22, 2017 46.80 47.80 46.64 47.28 7,443,100 686,350,848
Jun 21, 2017 48.17 48.91 45.54 46.59 12,133,900 706,158,976
Jun 20, 2017 49.03 50.91 47.60 48.08 15,178,600 718,494,976
Jun 19, 2017 49.62 50.67 48.52 49.09 12,502,400 726,891,008
Jun 18, 2017 50.49 51.70 48.97 49.60 10,122,000 739,369,984
Jun 17, 2017 48.19 51.20 48.09 50.46 15,646,500 705,427,008
Jun 16, 2017 45.97 48.24 44.17 48.11 8,711,820 672,697,984
Jun 15, 2017 46.24 47.02 38.75 46.02 14,252,000 676,380,032
Jun 14, 2017 51.98 53.56 44.37 46.30 12,407,600 760,131,968
Jun 13, 2017 49.80 52.87 49.73 51.80 13,362,700 727,974,976
Jun 12, 2017 59.09 59.81 45.78 50.04 25,425,000 863,417,984
Jun 11, 2017 52.37 58.70 51.95 58.70 15,485,200 764,939,008
Jun 10, 2017 55.59 56.25 51.92 52.28 14,465,400 811,670,976
Jun 09, 2017 56.13 57.23 55.29 55.62 11,941,600 819,313,024
Jun 08, 2017 52.91 56.46 51.45 56.19 14,708,500 771,963,008
Jun 07, 2017 55.29 62.38 52.06 52.54 50,623,800 806,489,024
Jun 06, 2017 48.37 55.57 47.12 55.57 34,918,400 705,243,008
Jun 05, 2017 42.88 48.50 42.88 48.26 16,780,900 625,054,976
Jun 04, 2017 42.34 43.42 41.70 42.90 9,805,040 616,913,984
Jun 03, 2017 43.99 44.42 42.16 42.37 9,819,610 640,641,984
Jun 02, 2017 43.74 44.65 43.00 44.00 9,539,580 636,753,984
Jun 01, 2017 41.84 45.52 41.84 43.70 12,849,800 608,921,984
May 31, 2017 39.83 43.11 39.23 41.83 15,027,900 579,428,992
May 30, 2017 41.29 45.65 39.66 39.79 23,048,100 600,460,992
May 29, 2017 36.76 43.81 36.06 41.21 31,360,800 534,431,008
May 28, 2017 33.43 39.39 33.43 36.84 19,020,300 485,857,984
May 27, 2017 38.71 40.79 28.69 33.41 20,990,300 562,313,984
May 26, 2017 39.81 44.61 34.84 38.71 24,735,300 578,017,024
May 25, 2017 45.52 50.90 39.50 40.12 52,485,500 660,745,024
May 24, 2017 56.31 58.64 44.04 45.38 95,915,696 817,012,992
May 23, 2017 36.31 56.84 36.30 55.62 68,629,504 526,641,984
May 22, 2017 34.80 41.18 33.27 36.17 28,469,700 504,584,000
May 21, 2017 35.04 36.46 33.35 34.64 10,952,100 507,840,992
May 20, 2017 31.82 36.78 31.27 35.10 23,733,000 460,963,008
May 19, 2017 30.31 31.87 30.28 31.87 10,692,300 439,024,992
May 18, 2017 26.98 31.11 26.98 30.33 15,586,800 390,684,992
May 17, 2017 26.37 27.97 25.28 26.93 10,576,800 381,592,000
May 16, 2017 27.73 27.73 25.96 26.26 9,801,320 401,220,000
May 15, 2017 28.51 28.54 27.32 27.79 8,160,330 412,304,992
May 14, 2017 28.51 29.16 27.79 28.53 7,419,170 412,198,016
May 13, 2017 28.59 28.73 27.22 28.47 7,213,280 413,129,984
May 12, 2017 29.61 30.29 28.30 28.68 8,023,910 427,788,992
May 11, 2017 29.94 30.03 28.73 29.51 9,288,200 432,297,984
May 10, 2017 28.49 30.67 28.11 29.84 12,732,500 411,188,992
May 09, 2017 30.48 31.61 26.61 28.66 21,083,700 439,752,000
May 08, 2017 33.45 33.81 28.58 30.47 25,549,000 482,431,008
May 07, 2017 28.97 34.56 28.77 32.78 31,328,600 417,648,000
May 06, 2017 28.50 29.94 27.94 28.98 14,355,000 410,680,992
May 05, 2017 26.11 30.83 25.93 28.45 24,376,200 376,183,008
May 04, 2017 25.19 26.52 24.87 25.99 13,585,800 362,796,992
May 03, 2017 23.05 25.44 22.72 25.20 12,602,800 331,817,984
May 02, 2017 22.77 23.20 22.06 23.04 7,486,110 327,660,000
May 01, 2017 23.72 24.07 22.23 22.77 14,214,000 341,171,008
Apr 30, 2017 22.74 24.20 22.72 23.72 10,910,000 326,961,984
Apr 29, 2017 22.37 23.26 22.12 22.76 10,461,300 321,539,008
Apr 28, 2017 21.20 22.53 21.12 22.35 10,457,300 304,527,008
Apr 27, 2017 19.43 21.83 19.27 21.21 12,843,800 279,099,008
Apr 26, 2017 19.67 19.93 19.24 19.37 6,027,790 282,326,016
Apr 25, 2017 19.60 20.10 19.36 19.65 5,148,290 281,316,000
Apr 24, 2017 19.73 20.11 19.51 19.56 4,584,190 283,007,008
Apr 23, 2017 20.12 20.17 19.68 19.72 4,155,640 288,495,008
Apr 22, 2017 20.27 20.52 19.97 20.12 5,266,460 290,548,000
Apr 21, 2017 19.98 20.34 19.75 20.29 6,704,090 286,296,992
Apr 20, 2017 20.40 20.90 20.24 20.24 6,216,400 292,148,992
Apr 19, 2017 21.07 21.12 20.23 20.39 5,877,830 301,593,984
Apr 18, 2017 20.53 21.17 20.45 21.06 4,459,260 293,752,000
Apr 17, 2017 20.46 20.99 20.32 20.56 6,055,450 292,659,008
Apr 16, 2017 20.71 20.82 20.25 20.46 4,222,960 296,092,992
Apr 15, 2017 20.43 21.19 20.25 20.71 4,483,370 291,984,992
Apr 14, 2017 21.47 21.80 19.67 20.59 8,949,460 306,779,008
Apr 13, 2017 21.69 22.08 21.44 21.48 5,980,210 309,846,016
Apr 12, 2017 21.32 22.11 21.25 21.76 6,401,630 304,440,992
Apr 11, 2017 21.80 21.89 21.12 21.36 5,356,450 311,171,008
Apr 10, 2017 20.69 22.41 20.52 21.83 6,591,730 295,155,008
Apr 09, 2017 20.84 21.31 19.75 20.68 5,711,770 297,207,008
Apr 08, 2017 19.31 21.46 19.00 20.83 6,218,750 275,199,008
Apr 07, 2017 19.32 20.07 18.95 19.39 5,499,430 275,287,008
Apr 06, 2017 19.59 19.95 18.33 19.27 11,553,100 278,971,008
Apr 05, 2017 21.31 21.62 19.58 19.62 9,188,050 303,396,000
Apr 04, 2017 20.33 21.51 19.87 21.35 7,062,530 289,275,008
Apr 03, 2017 20.16 21.16 19.94 20.33 7,080,440 286,816,992
Apr 02, 2017 21.42 21.50 20.02 20.14 7,427,960 304,574,016
Apr 01, 2017 20.52 21.53 19.23 21.50 7,622,780 291,736,992
Mar 31, 2017 20.80 21.20 19.84 20.54 6,955,980 295,488,992
Mar 30, 2017 21.06 21.45 20.25 20.88 5,993,880 299,145,984
Mar 29, 2017 19.88 21.34 19.28 21.14 6,704,720 282,265,984
Mar 28, 2017 19.49 20.51 18.17 19.81 10,061,200 276,544,992
Mar 27, 2017 19.75 20.10 17.71 19.66 11,887,200 280,203,008
Mar 26, 2017 20.16 20.57 19.29 19.61 7,408,990 285,884,000
Mar 25, 2017 21.08 21.28 19.88 20.14 10,858,900 298,839,008
Mar 24, 2017 21.85 22.28 20.86 21.10 13,807,600 309,519,008
Mar 23, 2017 21.45 22.49 20.64 21.82 7,419,900 303,833,984
Mar 22, 2017 21.39 22.39 20.77 21.42 9,699,960 302,815,008
Mar 21, 2017 22.62 23.06 20.68 21.29 18,555,800 320,139,008
Mar 20, 2017 23.30 24.82 22.44 22.51 10,860,900 329,623,008
Mar 19, 2017 20.11 24.61 20.11 23.29 22,162,500 284,252,992
Mar 18, 2017 22.27 22.27 18.60 20.07 16,830,500 314,731,008
Mar 17, 2017 22.57 26.21 20.16 22.35 36,529,400 318,777,984
Mar 16, 2017 19.05 22.99 18.77 22.48 31,673,800 268,956,992
Mar 15, 2017 17.79 19.69 17.35 18.98 12,265,200 251,092,000
Mar 14, 2017 18.09 18.40 17.11 17.76 10,072,300 255,287,008
Mar 13, 2017 16.80 19.32 16.69 18.13 19,566,500 236,958,000
Mar 12, 2017 14.72 17.13 14.45 16.79 17,931,000 207,508,000
Mar 11, 2017 13.12 14.76 13.01 14.69 6,499,310 184,883,008
Mar 10, 2017 13.05 13.62 12.35 13.21 10,802,800 183,864,000
Mar 09, 2017 12.46 13.53 12.39 13.03 3,489,930 175,496,992
Mar 08, 2017 13.56 13.80 12.47 12.47 4,244,610 190,803,008
Mar 07, 2017 15.43 15.43 13.53 13.53 5,928,550 217,011,008
Mar 06, 2017 15.23 15.80 14.84 15.41 6,913,360 214,098,000
Mar 05, 2017 13.67 15.42 13.66 15.18 5,455,280 192,123,008
Mar 04, 2017 13.93 14.24 13.37 13.67 2,239,270 195,774,000
Mar 03, 2017 13.10 14.61 12.86 13.91 7,926,590 183,919,008
Mar 02, 2017 12.26 13.33 12.10 13.11 7,161,980 172,124,000
Mar 01, 2017 12.30 12.90 12.13 12.33 6,449,830 172,620,992
Feb 28, 2017 11.99 12.32 11.51 12.28 4,316,810 168,184,992
Feb 27, 2017 11.87 12.06 11.83 11.96 1,343,950 166,428,000
Feb 26, 2017 11.84 12.04 11.68 11.89 2,039,860 165,867,008
Feb 25, 2017 11.92 12.14 11.68 11.85 3,102,200 167,003,008
Feb 24, 2017 12.89 12.97 11.35 11.92 8,707,610 180,492,000
Feb 23, 2017 12.78 12.94 12.57 12.87 2,875,250 178,859,008
Feb 22, 2017 12.32 12.84 12.12 12.77 2,486,660 171,784,992
Feb 21, 2017 12.12 12.42 11.92 12.34 4,476,160 169,036,000
Feb 20, 2017 13.01 13.01 11.46 12.22 8,429,880 181,531,008
Feb 19, 2017 13.38 13.38 12.99 12.99 1,663,440 186,680,992
Feb 18, 2017 13.41 13.57 13.09 13.36 1,871,110 186,995,008
Feb 17, 2017 13.07 13.34 13.04 13.30 1,711,010 182,332,000
Feb 16, 2017 13.62 13.62 12.91 13.10 3,256,190 189,926,000
Feb 15, 2017 13.01 13.74 12.88 13.62 4,811,600 181,496,992
Feb 14, 2017 12.20 13.20 12.11 12.99 4,166,850 170,135,008
Feb 13, 2017 12.31 12.36 12.09 12.20 1,687,590 171,556,992
Feb 12, 2017 12.27 12.49 12.00 12.33 2,154,250 170,839,008
Feb 11, 2017 11.98 12.39 11.98 12.24 2,190,900 166,808,000
Feb 10, 2017 12.18 12.23 11.73 11.98 2,472,350 169,520,000
Feb 09, 2017 12.83 12.98 11.83 12.12 4,268,990 178,404,992
Feb 08, 2017 12.67 12.91 12.54 12.80 2,124,700 176,192,992
Feb 07, 2017 12.91 13.20 12.53 12.65 3,523,120 179,398,000
Feb 06, 2017 12.83 12.92 12.59 12.88 2,124,790 178,164,000
Feb 05, 2017 12.61 12.99 12.61 12.80 2,054,440 175,095,008
Feb 04, 2017 12.90 13.08 12.47 12.61 3,475,030 178,964,992
Feb 03, 2017 13.13 13.15 12.15 12.86 5,732,620 182,088,992
Feb 02, 2017 13.29 13.42 13.05 13.14 2,841,870 184,200,992
Feb 01, 2017 12.97 13.38 12.93 13.27 2,715,170 179,699,008
Jan 31, 2017 12.70 13.26 12.70 12.99 8,919,760 175,986,000
Jan 30, 2017 12.65 12.91 12.64 12.71 2,171,460 175,164,000
Jan 29, 2017 12.85 13.26 12.55 12.66 3,027,920 177,874,000
Jan 28, 2017 12.12 13.04 12.07 12.85 6,585,960 167,743,008
Jan 27, 2017 11.98 12.24 11.67 12.10 4,346,850 165,604,000
Jan 26, 2017 11.85 12.15 11.73 11.98 2,172,210 163,778,000
Jan 25, 2017 11.81 11.88 11.54 11.83 1,897,140 163,220,992
Jan 24, 2017 12.25 12.25 11.79 11.81 3,121,430 169,206,000
Jan 23, 2017 12.19 12.29 12.05 12.25 2,414,740 168,236,000
Jan 22, 2017 12.01 12.19 11.81 12.18 2,588,540 165,727,008
Jan 21, 2017 11.91 12.18 11.84 12.03 2,878,010 164,256,000
Jan 20, 2017 12.17 12.17 11.75 11.91 3,768,400 167,736,000
Jan 19, 2017 12.05 12.31 11.68 12.15 3,546,870 166,091,008
Jan 18, 2017 12.43 12.70 11.57 12.05 4,232,060 171,152,992
Jan 17, 2017 10.69 12.49 10.56 12.39 4,403,350 147,100,992
Jan 16, 2017 10.77 10.96 10.29 10.64 3,507,560 148,168,992
Jan 15, 2017 11.07 11.15 9.92 10.76 7,417,420 152,276,992
Jan 14, 2017 11.28 11.72 10.96 11.09 3,439,220 155,007,008
Jan 13, 2017 11.84 11.97 11.07 11.27 6,063,910 162,603,008
Jan 12, 2017 11.61 12.19 11.10 11.85 2,923,060 158,831,008
Jan 11, 2017 13.38 13.60 11.18 11.64 4,338,380 183,143,008
Jan 10, 2017 13.70 14.03 13.34 13.39 3,943,650 187,430,000
Jan 09, 2017 13.51 13.74 12.66 13.74 4,649,000 184,874,000
Jan 08, 2017 13.01 13.91 12.86 13.47 3,741,330 178,079,008
Jan 07, 2017 14.09 14.17 12.37 13.06 9,904,390 192,770,000
Jan 06, 2017 16.19 16.93 13.58 14.03 9,256,850 221,476,000
Jan 05, 2017 18.55 19.02 14.86 16.19 8,528,910 253,879,008
Jan 04, 2017 16.14 18.64 15.83 18.53 10,179,100 220,820,000
Jan 03, 2017 16.07 17.03 15.00 16.09 16,381,900 219,692,992
Jan 02, 2017 14.07 16.47 13.84 16.05 12,171,300 192,331,008
Jan 01, 2017 13.79 14.17 13.42 13.97 3,923,550 188,431,008
* Earliest data in range (UTC time)
** Latest data in range (UTC time)