Ranking 718
NEO (NEO)
NEO
Agora
R$ 32.996 (-4.55%)
Capitalização
R$ 2.14 B
Vol 24H
NEO 96,792.918 (R$ 3.22 M)
Aberto 24h
R$ 34.571
Baixa/Alta 24h
R$ 32.178 - R$ 34.885
Último trade
NEO 6.635 ( R$ 219.017) / Bitfinex
Carregando gráfico ...

Descrição

Facebook

Twitter

Reddit

Código do repositório Github

Widget para seu site NEO (NEO)

NEO (NEO)
10.480 BRL (-4.55%)
Ranking

718
Capitalização

R$ 681.2 M
VOLUME (24H)

R$ 3.22 M

Dados históricos para NEO (NEO)

Moeda em BRL
Aberto/Fechado em fuso UTC

De: Para:

Data Abriu Alta Baixa Fechou Volume
2017-08-04 33.059 49.746 32.146 44.457 6,832,530.991
2017-08-05 44.457 54.312 41.875 50.282 7,367,708.052
2017-08-06 57.303 62.750 54.816 61.364 5,793,441.206
2017-08-07 61.364 63.883 49.369 57.460 16,279,205.959
2017-08-08 57.460 72.416 54.343 71.156 12,015,238.248
2017-08-09 71.156 131.356 67.724 118.384 37,743,654.953
2017-08-10 118.384 129.057 87.371 107.364 43,426,312.882
2017-08-11 107.364 121.406 96.659 118.762 15,880,572.385
2017-08-12 118.762 178.489 111.174 152.703 47,119,425.647
2017-08-13 152.703 172.538 142.942 152.136 35,903,550.351
2017-08-14 152.136 155.851 115.046 149.554 41,516,044.756
2017-08-15 149.554 164.667 140.486 144.800 26,503,234.487
2017-08-16 144.800 147.130 121.627 127.168 35,072,781.567
2017-08-17 127.168 131.482 96.155 122.414 38,850,487.028
2017-08-18 122.414 132.237 107.270 125.374 22,267,950.219
2017-08-19 125.374 129.719 119.612 121.218 10,637,245.298
2017-08-20 121.218 121.816 107.049 111.646 11,874,183.862
2017-08-21 111.646 114.480 99.178 112.087 13,081,122.088
2017-08-22 112.087 139.762 110.544 125.562 22,184,109.953
2017-08-23 125.562 133.119 123.925 131.922 7,070,975.152
2017-08-24 131.922 134.126 123.705 126.916 7,967,843.367
2017-08-25 126.916 128.680 116.495 122.225 4,959,100.377
2017-08-26 122.225 129.498 116.495 125.940 5,624,654.572
2017-08-27 125.940 127.042 116.495 121.218 4,879,132.241
2017-08-28 121.218 121.879 88.473 104.845 24,617,565.905
2017-08-29 104.845 113.409 94.455 104.940 12,178,110.913
2017-08-30 104.940 111.142 102.956 104.090 5,560,848.358
2017-08-31 104.090 106.577 90.362 100.123 14,216,962.721
2017-09-01 100.123 107.333 85.923 98.706 17,042,639.020
2017-09-02 98.706 103.523 89.575 97.006 8,358,516.726
2017-09-03 97.006 97.006 51.950 68.669 51,047,566.820
2017-09-04 68.669 77.138 58.247 73.675 25,646,695.731
2017-09-05 73.675 77.674 63.285 67.063 18,675,062.618
2017-09-06 67.063 107.049 63.631 97.541 53,582,032.892
2017-09-07 97.541 98.548 70.621 81.263 61,037,614.228
2017-09-08 81.263 81.735 70.117 71.156 21,225,112.450
2017-09-09 71.156 78.461 61.805 74.557 29,568,167.325
2017-09-10 74.557 77.264 67.756 69.141 16,727,780.663
2017-09-11 69.141 75.060 61.585 65.709 27,579,072.492
2017-09-12 65.709 67.378 55.540 63.065 27,955,343.662
2017-09-13 63.065 65.615 46.440 49.337 43,120,047.906
2017-09-14 49.337 60.703 41.308 58.940 59,125,747.887
2017-09-15 58.940 73.203 57.397 64.922 47,424,763.986
2017-09-16 64.922 64.922 57.208 62.340 19,170,694.797
2017-09-17 62.340 67.410 61.238 66.339 27,578,870.515
2017-09-18 66.339 68.543 59.475 62.844 28,414,549.429
2017-09-19 62.844 64.639 61.553 61.994 11,422,353.821
2017-09-20 61.994 62.624 52.171 54.343 24,018,797.987
2017-09-21 54.343 60.955 53.430 58.436 18,359,768.036
2017-09-22 58.436 64.922 57.366 63.128 12,863,007.023
2017-09-23 63.128 64.356 60.262 61.868 6,793,360.623
2017-09-24 61.868 86.332 61.679 81.672 82,454,226.176
2017-09-25 81.672 86.206 76.572 83.089 65,936,257.772
2017-09-26 83.089 107.081 83.058 100.186 167,672,009.029
2017-09-27 100.186 103.240 86.867 94.203 109,364,567.627
2017-09-28 94.203 95.904 81.735 90.173 93,954,714.127
2017-09-29 90.173 108.561 89.418 108.057 98,467,758.889
2017-09-30 108.057 113.220 100.248 112.465 82,444,165.496
2017-10-01 112.465 122.634 109.001 115.267 139,785,433.347
2017-10-02 115.267 115.771 100.374 105.695 100,741,902.541
2017-10-03 105.695 111.111 94.770 98.139 75,352,723.279
2017-10-04 98.139 105.884 90.771 101.634 89,338,786.293
2017-10-05 101.634 108.529 101.004 105.444 54,548,017.910
2017-10-06 105.444 114.196 104.405 112.968 38,756,921.493
2017-10-07 112.968 117.250 97.698 101.225 113,831,488.605
2017-10-08 101.225 103.838 83.876 91.181 101,994,007.531
2017-10-09 91.181 98.989 88.253 92.377 40,404,659.277
2017-10-10 92.377 98.485 92.314 94.550 24,356,338.510
2017-10-11 94.550 95.935 86.804 88.882 45,513,936.748
2017-10-12 88.882 93.920 84.065 92.377 61,584,836.347
2017-10-13 92.377 93.038 86.773 87.182 20,475,950.349
2017-10-14 87.182 89.355 85.041 87.749 19,021,746.314
2017-10-15 87.749 91.433 85.136 90.079 22,582,566.675
2017-10-16 90.047 102.515 87.214 98.737 66,345,438.218
2017-10-17 98.737 99.902 89.103 93.385 38,140,756.400
2017-10-18 93.353 94.518 89.795 90.709 17,290,203.559
2017-10-19 90.677 93.290 87.340 87.466 26,050,763.032
2017-10-20 87.277 88.851 81.452 85.388 22,056,983.212
2017-10-21 85.482 93.133 84.915 91.055 22,650,517.649
2017-10-22 89.953 90.110 83.467 87.591 18,295,680.911
2017-10-23 87.654 102.578 85.136 94.298 58,387,247.673
2017-10-24 94.298 95.116 89.764 90.110 16,132,463.227
2017-10-25 89.984 92.188 87.749 89.197 16,383,679.941
2017-10-26 89.197 92.062 88.882 90.929 11,167,734.577
2017-10-27 90.929 91.244 85.545 86.080 12,428,949.743
2017-10-28 86.080 89.858 85.325 87.434 12,455,200.240
2017-10-29 87.245 92.850 87.245 90.646 14,618,098.005
2017-10-30 90.646 99.052 89.134 89.386 45,372,186.132
2017-10-31 89.386 89.795 84.002 84.600 35,434,712.448
2017-11-01 84.191 84.443 71.188 77.516 49,710,331.149
2017-11-02 77.611 84.474 76.509 83.971 20,038,248.671
2017-11-03 83.971 87.119 81.263 83.247 16,688,645.590
2017-11-04 83.247 83.813 80.759 82.617 10,558,450.925
2017-11-05 83.215 84.443 81.704 82.585 9,206,796.567
2017-11-06 82.459 83.908 78.902 82.333 56,882,039.823
2017-11-07 82.333 103.523 81.767 94.770 95,189,347.731
2017-11-08 94.739 104.342 91.936 100.406 78,771,079.006
2017-11-09 100.437 102.169 83.310 88.064 56,794,653.740
2017-11-10 88.064 94.046 85.608 89.386 33,328,189.663
2017-11-11 89.386 89.449 78.839 84.443 53,049,600.448
2017-11-12 84.443 90.457 83.530 88.851 27,269,922.821
2017-11-13 88.819 93.983 87.497 93.164 26,886,397.079
2017-11-14 93.196 95.778 88.568 92.031 27,838,249.232
2017-11-15 92.535 94.109 89.418 90.488 22,427,258.269
2017-11-16 90.488 130.506 89.323 126.570 137,617,809.325
2017-11-17 126.539 152.010 113.535 135.165 275,137,066.541
2017-11-18 135.071 143.415 115.645 125.940 194,000,722.567
2017-11-19 125.940 136.960 111.394 111.835 190,691,329.744
2017-11-20 112.433 117.534 105.381 108.214 131,541,880.014
2017-11-21 108.057 117.250 108.057 113.378 67,446,192.130
2017-11-22 113.378 114.700 107.553 109.159 55,389,210.459
2017-11-23 109.159 112.339 105.097 109.442 48,317,044.321
2017-11-24 109.442 126.066 108.781 119.738 106,683,394.275
2017-11-25 119.738 122.918 116.274 119.675 13,381,200.434
2017-11-26 119.864 131.797 119.077 126.413 83,004,668.274
2017-11-27 126.350 126.381 116.684 119.203 60,810,834.595
2017-11-28 119.203 124.303 61.270 101.602 114,100,238.353
2017-11-29 101.602 109.285 92.472 102.862 74,812,859.223
2017-11-30 102.862 114.385 96.880 112.811 63,498,212.617
2017-12-01 112.780 115.456 108.151 110.292 32,423,653.761
2017-12-02 110.607 124.681 109.694 115.267 71,135,758.856
2017-12-03 115.204 135.984 115.078 131.734 114,003,276.774
2017-12-04 131.797 134.819 120.430 120.997 72,051,719.718
2017-12-05 120.966 121.942 106.797 109.537 60,899,677.620
2017-12-06 109.505 116.085 99.965 107.112 60,147,552.457
2017-12-07 107.144 114.858 99.902 110.953 67,078,399.389
2017-12-08 110.922 119.990 106.483 110.576 64,727,573.982
2017-12-09 110.576 110.733 99.367 103.208 46,451,757.071
2017-12-10 103.145 113.976 103.145 112.087 42,861,825.604
2017-12-11 112.087 124.838 110.387 122.005 84,746,559.703
2017-12-12 122.068 152.419 113.504 139.573 266,504,435.073
2017-12-13 139.573 169.705 138.692 157.772 207,893,136.013
2017-12-14 157.772 161.109 130.411 150.814 122,857,340.701
2017-12-15 150.814 163.156 146.154 155.001 92,694,949.163
2017-12-16 155.001 233.116 153.364 211.170 389,132,379.668
2017-12-17 211.170 261.641 195.333 243.506 398,663,469.221
2017-12-18 243.506 264.821 200.843 219.010 293,886,064.722
2017-12-19 219.042 242.781 191.303 237.964 221,588,387.243
2017-12-20 237.964 246.654 204.496 224.142 147,105,722.161
2017-12-21 224.142 229.432 109.977 170.334 298,384,768.629
2017-12-22 170.334 207.392 169.264 179.654 108,252,500.307
2017-12-23 179.654 184.314 154.434 183.054 98,174,112.976
2017-12-24 183.054 212.430 176.379 205.975 82,926,210.131
2017-12-25 205.975 213.060 190.107 204.464 58,191,042.194
2017-12-26 204.464 219.105 194.231 207.770 76,885,194.689
2017-12-27 207.770 208.935 176.694 204.086 70,268,713.530
2017-12-28 204.149 233.588 195.239 229.054 74,985,220.231
2017-12-29 229.054 232.958 190.359 221.875 116,286,539.166
2017-12-30 221.875 243.663 209.502 235.068 85,288,141.113
2017-12-31 235.068 252.479 226.252 245.867 51,012,212.696
2018-01-01 245.867 311.387 245.332 280.249 200,014,696.514
2018-01-02 280.249 334.875 270.583 329.743 141,723,261.907
2018-01-03 329.743 346.651 291.583 308.333 158,402,006.384
2018-01-04 308.333 335.253 280.028 298.069 116,233,352.271
2018-01-05 298.069 323.730 286.451 314.977 45,472,098.775
2018-01-06 314.977 340.795 309.246 317.086 60,106,369.312
2018-01-07 317.086 338.433 271.338 315.355 91,852,592.831
2018-01-08 315.355 412.171 315.103 397.908 259,293,497.436
2018-01-09 397.908 398.979 334.214 385.755 140,566,492.291
2018-01-10 385.755 391.706 315.071 337.331 131,279,518.873
2018-01-11 337.300 397.940 323.163 387.644 84,302,319.865
2018-01-12 387.550 461.823 386.542 435.879 153,373,466.041
2018-01-13 435.879 531.153 417.524 524.888 228,796,984.215
2018-01-14 524.888 622.019 456.786 593.840 456,313,714.236
2018-01-15 593.840 595.918 325.871 443.625 731,896,999.452
2018-01-16 443.625 486.382 294.134 451.748 586,703,599.850
2018-01-17 451.748 504.328 400.049 440.130 249,621,877.030
2018-01-18 440.130 472.654 412.077 438.241 122,614,914.715
2018-01-19 438.241 495.984 429.268 471.111 132,327,794.587
2018-01-20 471.111 471.741 389.943 413.462 115,455,891.726
2018-01-21 413.462 432.038 345.864 386.070 124,460,841.002
2018-01-22 386.070 409.212 344.352 383.047 87,054,203.763
2018-01-23 383.205 459.430 368.124 433.644 137,039,469.210
2018-01-24 433.644 461.130 421.806 432.164 99,374,617.792
2018-01-25 432.164 445.042 391.265 432.668 90,912,856.514
2018-01-26 432.668 450.646 422.026 443.688 51,779,707.175
2018-01-27 443.688 485.594 439.311 481.501 59,113,295.790
2018-01-28 481.501 527.595 472.213 524.510 152,022,607.185
2018-01-29 524.510 532.161 428.040 452.126 214,034,686.402
2018-01-30 452.126 464.373 413.273 458.864 117,798,827.191
2018-01-31 458.895 463.838 359.339 395.421 150,638,140.398
2018-02-01 395.358 414.879 295.802 382.953 251,604,337.297
2018-02-02 382.953 409.149 338.024 391.958 94,145,144.801
2018-02-03 391.958 393.501 312.962 336.418 106,895,083.487
2018-02-04 336.418 343.974 235.288 258.367 183,456,309.107
2018-02-05 258.367 350.870 201.505 329.554 277,749,576.978
2018-02-06 329.554 375.774 295.236 321.274 227,084,552.778
2018-02-07 321.274 371.807 318.598 347.438 133,563,245.764
2018-02-08 347.406 364.723 328.075 361.228 86,897,225.640
2018-02-09 361.228 378.136 316.897 338.307 145,062,928.484
2018-02-10 338.307 350.807 296.999 320.424 74,473,834.902
2018-02-11 320.424 361.669 319.133 351.027 59,730,553.542
2018-02-12 350.933 356.348 332.608 341.204 35,274,656.816
2018-02-13 341.109 385.125 341.109 384.181 66,369,590.581
2018-02-14 384.181 392.399 364.755 381.505 59,107,952.457
2018-02-15 381.505 405.748 371.052 400.868 51,438,420.557
2018-02-16 400.868 435.785 399.798 422.593 73,033,979.689
2018-02-17 422.561 429.047 380.277 393.469 61,529,270.722
2018-02-18 393.469 433.927 390.667 428.827 72,562,066.260
2018-02-19 428.827 443.593 389.817 393.910 81,330,813.459
2018-02-20 393.910 402.726 361.197 372.028 74,482,357.945
2018-02-21 372.028 395.956 344.541 351.436 68,261,130.059
2018-02-22 351.436 386.039 341.330 374.735 50,935,333.246
2018-02-23 374.735 390.604 349.705 363.842 30,544,630.767
2018-02-24 363.842 372.846 354.994 368.218 19,816,291.167
2018-02-25 368.249 431.094 365.699 423.065 99,801,277.180
2018-02-26 423.191 457.950 409.715 441.389 138,331,986.088
2018-02-27 441.389 453.794 407.102 414.123 114,618,831.687
2018-02-28 414.438 425.049 391.454 405.339 74,026,150.817
2018-03-01 405.339 410.062 383.929 390.415 40,218,693.912
2018-03-02 390.415 404.048 379.962 381.977 39,128,654.687
2018-03-03 381.977 393.658 363.117 376.625 51,690,597.220
2018-03-04 376.625 377.002 349.170 351.594 66,965,950.929
2018-03-05 351.594 361.071 319.668 328.515 84,136,723.614
2018-03-06 328.515 357.733 280.154 315.197 131,561,674.401
2018-03-07 315.166 319.605 282.169 285.759 59,526,927.691
2018-03-08 285.759 296.275 250.086 289.726 93,374,326.443
2018-03-09 289.726 297.471 264.443 267.025 47,475,557.669
2018-03-10 266.993 291.174 255.942 285.318 46,569,187.509
2018-03-11 285.318 291.489 261.893 267.875 50,736,998.558
2018-03-12 267.875 278.391 257.107 261.735 33,262,989.163
2018-03-13 261.735 269.733 215.106 224.961 53,127,167.941
2018-03-14 224.961 229.778 204.653 217.436 69,525,862.707
2018-03-15 217.436 226.315 205.314 212.493 38,480,510.009
2018-03-16 212.493 217.688 189.981 191.272 34,195,180.332
2018-03-17 191.272 213.847 155.001 206.133 118,218,242.965
2018-03-18 206.133 232.265 196.089 228.771 129,319,993.189
2018-03-19 228.771 251.440 209.565 237.996 114,335,289.052
2018-03-20 237.996 245.647 223.764 228.204 64,083,476.679
2018-03-21 228.204 236.799 208.305 218.192 67,154,105.956
2018-03-22 218.192 218.947 199.269 217.719 43,838,987.259
2018-03-23 217.719 221.151 203.771 205.346 31,323,273.955
2018-03-24 205.346 212.965 199.867 205.629 20,856,477.199
2018-03-25 205.629 208.305 174.112 186.234 64,352,513.036
2018-03-26 186.203 193.759 164.352 174.427 75,959,571.843
2018-03-27 174.396 190.012 172.192 179.780 35,082,262.134
2018-03-28 179.780 180.504 159.692 162.998 50,968,267.333
2018-03-29 162.998 169.516 152.955 158.118 45,005,220.975
2018-03-30 158.118 166.525 156.638 157.835 23,959,117.388
2018-03-31 157.803 159.944 141.998 149.271 27,746,593.520
2018-04-01 149.271 158.748 147.350 154.119 24,768,120.663
2018-04-02 154.119 170.964 152.577 168.854 33,780,564.743
2018-04-03 168.854 169.043 147.004 150.026 33,749,160.327
2018-04-04 150.058 151.380 143.383 148.389 25,148,744.676
2018-04-05 148.358 150.058 139.762 141.998 16,187,840.067
2018-04-06 141.998 151.475 141.399 146.626 17,755,069.808
2018-04-07 146.626 155.946 146.185 155.757 12,971,831.015
2018-04-08 155.757 181.260 155.190 166.619 87,026,748.836
2018-04-09 166.619 167.564 154.056 166.178 32,974,422.140
2018-04-10 166.178 188.375 164.667 183.967 57,627,988.621
2018-04-11 183.967 213.280 171.877 211.265 103,344,720.863
2018-04-12 211.265 215.704 193.822 196.058 79,702,837.569
2018-04-13 196.058 207.833 194.452 202.323 28,208,435.753
2018-04-14 202.323 223.639 202.166 223.198 49,069,845.405
2018-04-15 223.198 225.244 202.449 211.265 50,755,094.797
2018-04-16 211.265 221.088 206.353 206.951 35,964,469.479
2018-04-17 206.951 232.328 206.763 229.967 51,191,578.884
2018-04-18 229.967 237.114 222.568 233.273 68,897,419.975
2018-04-19 233.273 251.062 225.842 249.677 79,142,055.802
2018-04-20 249.677 250.905 222.442 235.162 57,615,959.998
2018-04-21 235.162 244.293 229.337 232.171 39,779,285.207
2018-04-22 232.171 246.717 231.352 239.853 37,420,951.679
2018-04-23 239.885 266.679 239.853 259.343 91,436,273.048
2018-04-24 259.343 259.563 215.012 224.898 112,030,138.894
2018-04-25 224.898 243.883 218.695 242.718 53,193,685.147
2018-04-26 242.718 244.545 227.574 228.298 38,989,559.082
2018-04-27 228.298 246.812 226.944 241.585 35,559,696.440
2018-04-28 241.585 291.741 239.318 285.664 174,018,918.994
2018-04-29 285.601 298.258 258.241 264.506 169,509,937.854
2018-04-30 264.506 267.497 246.276 264.475 69,375,269.884
2018-05-01 264.475 269.292 258.398 267.277 56,215,253.648
2018-05-02 267.277 283.303 262.460 275.935 92,106,997.818
2018-05-03 275.935 275.935 258.933 265.514 41,860,075.299
2018-05-04 265.514 272.189 265.073 266.080 28,349,841.072
2018-05-05 266.080 278.360 252.070 263.719 66,416,215.985
2018-05-06 263.719 263.782 239.035 248.827 42,616,902.254
2018-05-07 248.827 255.533 237.649 242.215 25,717,970.963
2018-05-08 242.183 243.191 228.141 240.640 28,729,122.468
2018-05-09 240.640 242.183 218.884 219.703 29,238,022.868
2018-05-10 219.577 221.498 191.524 199.521 81,413,830.768
2018-05-11 199.521 212.304 183.841 203.362 49,268,406.534
2018-05-12 203.362 218.255 197.128 211.674 28,343,722.388
2018-05-13 211.737 217.530 196.404 207.644 43,988,976.167
2018-05-14 207.644 217.782 194.861 198.482 30,442,752.762
2018-05-15 198.482 198.954 186.266 193.948 25,961,254.476
2018-05-16 193.948 199.332 178.331 181.700 27,607,659.465
2018-05-17 181.700 190.863 178.143 187.557 16,745,426.760
2018-05-18 187.557 190.894 182.330 185.951 12,052,782.191
2018-05-19 185.951 201.473 184.534 200.623 20,407,302.012
2018-05-20 200.623 209.376 190.800 196.058 29,567,746.968
2018-05-21 196.058 196.372 178.363 179.559 19,438,479.086
2018-05-22 179.528 181.228 161.424 163.187 31,817,993.255
2018-05-23 163.187 173.924 157.425 173.294 27,314,970.949
2018-05-24 173.294 177.292 162.998 166.525 15,429,406.396
2018-05-25 166.525 171.499 162.400 164.037 11,415,425.812
2018-05-26 164.037 167.091 160.731 166.430 10,268,713.727
2018-05-27 166.430 166.902 149.743 150.530 20,108,910.037
2018-05-28 150.530 168.886 149.586 164.447 24,207,198.787
2018-05-29 164.447 168.508 158.401 162.022 13,487,175.561
2018-05-30 162.022 170.901 159.913 166.997 14,710,272.623
2018-05-31 166.997 176.946 166.651 175.214 23,882,445.394
2018-06-01 175.214 181.228 172.727 178.646 23,701,987.304
2018-06-02 178.646 183.495 175.183 177.607 19,941,616.426
2018-06-03 177.607 180.598 164.573 168.288 20,415,015.479
2018-06-04 168.288 173.231 163.219 171.720 17,338,754.560
2018-06-05 171.940 172.192 165.549 169.421 12,245,001.784
2018-06-06 169.421 172.979 166.682 168.540 10,561,759.504
2018-06-07 168.540 169.516 163.187 164.698 9,612,242.757
2018-06-08 164.698 167.753 159.377 159.850 9,086,285.345
2018-06-09 159.850 160.291 137.936 142.785 33,702,225.330
2018-06-10 142.785 143.824 133.969 143.446 16,679,644.636
2018-06-11 143.635 146.374 126.602 129.876 22,390,006.697
2018-06-12 129.876 130.663 112.591 119.454 29,755,744.507
2018-06-13 119.454 132.111 117.849 127.987 24,531,791.700
2018-06-14 127.987 128.459 119.045 119.234 8,070,123.279
2018-06-15 119.234 121.343 114.606 119.360 9,384,361.241
2018-06-16 119.360 125.059 117.786 121.218 9,373,455.313
2018-06-17 121.218 128.459 116.085 124.461 20,950,003.378
2018-06-18 124.461 130.474 121.973 125.783 11,565,291.708
2018-06-19 125.783 125.783 118.101 122.666 11,801,306.260
2018-06-20 122.666 124.586 116.495 118.478 9,885,750.655
2018-06-21 118.478 118.478 101.162 103.869 25,585,472.899
2018-06-22 103.869 109.348 102.610 106.608 7,595,244.932
2018-06-23 106.608 107.553 90.142 97.982 33,310,251.291
2018-06-24 97.982 103.334 96.218 99.461 9,088,275.517
2018-06-25 99.461 99.776 93.700 94.455 8,802,593.219
2018-06-26 94.455 96.250 92.692 95.683 6,777,182.959
2018-06-27 95.683 96.250 88.410 88.914 7,357,829.892
2018-06-28 88.914 94.990 85.199 93.164 15,357,594.470
2018-06-29 93.164 101.036 93.101 97.289 19,144,694.544
2018-06-30 97.289 99.493 94.140 98.643 13,452,467.795
2018-07-01 98.643 117.124 97.761 113.945 53,422,793.258
2018-07-02 113.945 122.351 111.489 112.748 66,294,853.596
2018-07-03 112.748 152.482 109.788 127.766 109,571,071.120
2018-07-04 127.766 137.055 123.359 126.507 89,295,916.334
2018-07-05 126.507 127.200 115.424 118.226 41,267,855.018
2018-07-06 118.226 122.351 113.913 121.942 17,115,723.447
2018-07-07 121.942 129.057 121.721 122.823 38,667,031.684
2018-07-08 122.823 123.579 113.882 114.259 29,270,769.650
2018-07-09 114.259 115.802 102.547 104.719 46,917,037.853
2018-07-10 104.719 109.348 100.469 106.514 21,723,995.873
2018-07-11 106.514 106.608 95.431 101.288 25,788,263.765
2018-07-12 101.288 108.214 100.374 104.184 30,078,079.751
2018-07-13 104.184 105.884 99.178 102.264 9,478,795.134
2018-07-14 102.264 106.892 101.099 105.853 13,079,535.617
2018-07-15 105.853 117.250 103.901 115.676 29,829,168.469
2018-07-16 115.676 126.759 112.370 123.831 38,423,351.082
2018-07-17 123.831 128.491 115.424 118.101 37,896,564.605
2018-07-18 118.101 120.273 112.244 113.220 19,136,642.644
2018-07-19 113.220 113.220 103.334 104.436 25,512,508.146
2018-07-20 104.436 111.205 100.091 107.333 16,727,927.541
2018-07-21 107.333 109.757 102.452 104.373 13,479,038.085
2018-07-22 104.373 109.190 100.752 101.067 19,559,273.736
2018-07-23 101.067 112.559 98.233 106.388 30,845,409.720
2018-07-24 106.388 111.772 105.475 107.553 16,416,182.178
2018-07-25 107.553 112.307 103.051 104.216 16,037,077.099
2018-07-26 104.216 106.766 101.413 105.034 12,105,460.193
2018-07-27 105.034 107.238 102.704 107.207 5,817,392.851
2018-07-28 107.207 108.057 104.436 105.412 6,801,917.984
2018-07-29 105.412 105.475 98.769 100.595 10,879,756.797
2018-07-30 100.595 101.036 91.936 93.479 17,335,785.958
2018-07-31 93.479 95.368 89.827 93.637 15,660,260.607
2018-08-01 93.637 94.361 87.529 88.914 8,806,628.788
2018-08-02 88.914 89.984 83.845 87.875 14,000,017.989
2018-08-03 87.875 90.551 82.333 84.128 12,828,579.852
2018-08-04 84.128 88.473 82.396 87.151 9,399,040.467
2018-08-05 87.151 89.134 80.822 82.396 12,845,550.971
2018-08-06 82.396 87.780 77.957 79.028 28,512,777.306
2018-08-07 79.028 79.028 65.993 68.763 29,750,972.628
2018-08-08 68.763 72.132 65.457 70.180 16,094,572.696
2018-08-09 70.180 71.377 60.672 62.215 17,934,405.172
2018-08-10 62.215 62.403 54.154 57.901 30,666,728.365
2018-08-11 57.901 60.798 56.831 58.310 16,362,468.316
2018-08-12 58.310 59.633 49.117 49.274 15,362,715.298
2018-08-13 49.274 51.195 43.072 50.597 41,035,990.325
2018-08-14 50.597 55.855 48.865 49.211 37,226,405.055
2018-08-15 49.211 54.658 48.424 50.534 25,327,377.860
2018-08-16 50.534 65.489 50.093 65.017 44,221,519.521
2018-08-17 65.017 66.056 55.382 60.325 36,454,308.529
2018-08-18 60.325 66.056 55.980 62.372 31,031,982.999
2018-08-19 62.372 63.883 51.887 53.839 30,888,941.779
2018-08-20 53.839 57.397 53.399 56.043 16,568,388.327
2018-08-21 56.043 61.081 49.778 51.793 33,449,733.533
2018-08-22 51.793 56.012 51.667 55.855 17,190,223.821
2018-08-23 55.855 56.327 53.304 55.792 13,424,252.881
2018-08-24 55.792 57.649 54.217 55.540 11,996,459.854
2018-08-25 55.540 55.792 52.643 55.225 11,147,111.661
2018-08-26 55.225 65.709 54.154 65.174 34,693,921.127
2018-08-27 65.174 68.700 62.057 67.032 32,005,001.910
2018-08-28 67.032 67.504 59.948 62.183 31,621,367.545
2018-08-29 62.183 63.316 57.807 61.553 22,226,403.326
2018-08-30 61.553 64.230 59.381 63.316 15,441,482.908
2018-08-31 63.316 73.077 63.159 71.030 29,355,327.429
2018-09-01 71.030 73.518 67.284 69.582 35,063,250.813
2018-09-02 69.582 74.620 66.308 72.258 30,165,872.622
2018-09-03 72.258 79.657 70.180 76.162 38,910,753.596
2018-09-04 76.162 78.303 59.916 60.924 85,160,581.798
2018-09-05 60.924 64.513 56.705 64.324 64,407,470.148
2018-09-06 64.324 65.615 58.877 61.459 33,599,179.984
2018-09-07 61.459 63.505 55.508 56.295 27,783,673.719
2018-09-08 56.295 61.176 54.973 57.996 26,624,918.591
2018-09-09 57.996 59.948 57.145 58.279 23,165,754.013
2018-09-10 58.279 59.192 53.210 55.886 23,021,937.692
2018-09-11 55.886 56.043 50.848 55.603 22,990,450.786
2018-09-12 55.603 59.129 55.193 57.366 29,007,348.154
2018-09-13 57.366 59.097 55.477 56.012 22,895,811.138
2018-09-14 56.012 58.216 55.792 56.673 13,126,581.474
2018-09-15 56.673 57.145 54.249 56.642 14,971,766.476
2018-09-16 56.642 57.838 50.943 52.202 31,568,890.512
2018-09-17 52.202 55.256 51.289 53.178 19,002,065.809
2018-09-18 53.178 55.445 51.100 53.902 23,310,028.032
2018-09-19 53.902 58.751 53.682 57.366 20,613,121.554
2018-09-20 57.366 64.104 55.288 62.529 53,940,871.371
2018-09-21 62.529 63.789 57.870 59.349 23,601,902.374
2018-09-22 59.349 65.489 58.342 61.585 33,132,826.789
2018-09-23 61.585 61.931 56.988 58.090 25,872,071.160
2018-09-24 58.090 58.121 53.777 57.240 21,507,267.632
2018-09-25 57.240 58.972 54.816 56.012 17,677,720.318
2018-09-26 56.012 60.987 55.067 59.916 24,870,669.017
2018-09-27 59.916 65.080 58.940 60.672 40,253,258.642
2018-09-28 60.672 61.270 57.807 60.483 12,773,139.884
2018-09-29 60.483 60.987 57.870 59.727 16,774,866.349
2018-09-30 59.727 60.388 57.271 58.940 10,832,313.220
2018-10-01 58.940 59.633 56.516 58.342 10,821,484.840
2018-10-02 58.342 58.405 55.603 56.673 10,025,247.538
2018-10-03 56.673 58.121 56.453 56.705 6,311,817.105
2018-10-04 56.705 57.618 55.980 57.366 6,171,460.144
2018-10-05 57.366 58.877 55.918 56.516 11,907,340.642
2018-10-06 56.516 57.586 56.421 57.397 4,776,898.423
2018-10-07 57.397 59.507 57.019 58.405 10,764,279.252
2018-10-08 58.405 58.499 56.862 57.775 6,303,680.226
2018-10-09 57.775 57.933 56.138 57.555 7,024,243.422
2018-10-10 57.555 57.744 48.487 48.865 26,590,145.618
2018-10-11 48.865 51.163 48.046 49.463 9,191,943.638
2018-10-12 49.463 50.817 49.432 50.313 6,845,928.805
2018-10-13 50.313 52.108 49.432 49.872 10,501,977.995
2018-10-14 49.872 59.475 48.865 52.454 33,682,140.367
2018-10-15 52.454 53.525 51.667 53.115 5,256,127.756
2018-10-16 53.115 54.658 52.675 54.060 9,319,747.465
2018-10-17 54.060 56.894 52.738 53.241 20,427,742.189
2018-10-18 53.241 53.588 51.950 52.769 5,491,669.592
2018-10-19 52.769 53.839 52.265 53.241 3,279,267.458
2018-10-20 53.241 54.123 52.800 52.863 4,000,425.438
2018-10-21 52.863 54.721 52.108 53.651 7,687,351.385
2018-10-22 53.651 53.777 52.423 53.052 4,162,510.977
2018-10-23 53.052 53.934 52.800 53.241 5,435,511.418
2018-10-24 53.241 53.304 52.454 52.738 2,199,910.617
2018-10-25 52.738 52.863 50.817 51.699 6,538,686.532
2018-10-26 51.699 52.045 50.250 50.754 3,980,828.747
2018-10-27 50.754 51.352 50.722 51.132 2,222,504.342
2018-10-28 51.132 51.226 47.228 48.613 6,686,356.469
2018-10-29 48.613 48.991 47.700 48.109 2,246,585.454
2018-10-30 48.109 48.896 46.220 48.770 7,792,156.180
2018-10-31 48.770 50.219 48.267 49.904 4,026,124.285
2018-11-01 49.904 51.604 49.904 51.321 7,355,880.524
2018-11-02 51.321 51.384 50.061 50.408 3,485,065.370
2018-11-03 50.408 54.186 49.715 53.178 12,202,901.824
2018-11-04 53.178 53.210 51.163 51.699 8,949,974.847
2018-11-05 51.699 54.060 51.604 53.839 8,017,434.541
2018-11-06 53.839 55.445 52.265 52.958 8,868,674.326
2018-11-07 52.958 53.147 51.415 51.667 6,112,666.039
2018-11-08 51.667 52.108 50.093 50.408 4,606,388.327
2018-11-09 50.408 51.541 50.093 50.250 2,847,182.718
2018-11-10 50.250 51.384 48.676 51.163 6,764,508.798
2018-11-11 51.163 51.478 49.369 50.187 5,210,140.837
2018-11-12 50.187 50.187 48.833 49.085 5,707,102.883
2018-11-13 49.085 49.117 39.419 43.607 28,118,336.411
2018-11-14 43.607 44.111 38.538 41.686 18,148,622.068
2018-11-15 41.686 42.001 39.766 40.616 5,074,486.803
2018-11-16 40.616 40.616 39.262 39.608 3,866,808.930
2018-11-17 39.608 40.427 39.293 39.923 4,223,312.570
2018-11-18 39.923 39.923 31.643 32.178 34,371,487.303
2018-11-19 32.178 33.343 25.818 29.061 55,962,896.229
2018-11-20 29.061 30.226 27.298 29.439 19,471,464.147
2018-11-21 29.439 30.005 26.290 26.542 10,719,963.057
2018-11-22 26.542 28.053 25.283 27.518 17,297,395.570
2018-11-23 27.518 28.809 23.047 23.897 18,184,480.017
2018-11-24 23.897 25.881 21.536 24.747 25,336,080.525
2018-11-25 24.747 25.408 22.008 22.858 18,250,604.824
2018-11-26 22.858 23.488 21.252 23.236 8,682,585.507
2018-11-27 23.236 27.770 23.142 26.573 19,882,893.477
2018-11-28 26.573 28.305 25.440 26.794 14,019,081.354
2018-11-29 26.794 27.235 23.645 24.401 11,702,533.093
2018-11-30 24.401 26.762 23.708 25.975 9,962,131.382
2018-12-01 25.975 27.203 24.905 25.377 6,522,507.420
2018-12-02 25.377 25.566 22.732 23.330 7,372,455.246
2018-12-03 23.330 25.755 22.228 24.212 9,925,318.932
2018-12-04 24.212 24.212 21.662 22.134 9,279,731.629
2018-12-05 22.134 23.142 18.954 18.986 13,514,741.505
2018-12-06 18.986 20.276 17.191 19.426 15,836,654.603
2018-12-07 19.426 21.126 17.789 19.143 10,207,402.044
2018-12-08 19.143 22.323 19.111 20.339 9,147,595.549
2018-12-09 20.339 20.623 18.923 19.552 6,455,074.030
2018-12-10 19.552 19.836 18.135 18.482 6,701,115.163
2018-12-11 18.482 20.686 18.356 19.300 9,778,983.931
2018-12-12 19.300 19.458 17.884 18.261 7,820,990.563
2018-12-13 18.261 18.639 17.506 17.978 5,689,878.623
2018-12-14 17.978 18.356 17.317 18.041 3,532,022.564
2018-12-15 18.041 19.521 17.946 18.230 9,444,421.770
2018-12-16 18.230 21.819 18.198 21.064 12,158,178.780
2018-12-17 21.064 22.103 20.308 21.977 6,625,440.112
2018-12-18 21.977 23.614 21.221 21.252 12,676,837.855
2018-12-19 21.252 24.055 21.095 23.362 13,308,743.788
2018-12-20 23.362 24.212 21.252 22.197 11,521,709.210
2018-12-21 22.197 23.142 21.599 22.984 5,323,548.805
2018-12-22 22.984 26.227 22.890 24.590 18,579,329.525
2018-12-23 24.590 29.470 24.590 27.046 23,126,570.610
2018-12-24 27.046 27.140 22.984 24.716 9,344,080.111
2018-12-25 24.716 26.101 23.299 25.157 10,071,283.259
2018-12-26 25.157 25.408 21.945 22.228 8,235,362.615
2018-12-27 22.228 26.573 21.788 25.818 11,429,272.888
2018-12-28 25.818 27.235 24.527 25.471 9,298,191.552
2018-12-29 25.471 26.636 24.747 26.164 5,624,349.860
2018-12-30 26.164 26.384 23.677 24.149 6,870,312.205
2018-12-31 24.149 25.818 23.866 25.471 4,665,174.529
2019-01-01 25.471 26.353 24.999 26.038 6,899,054.305
2019-01-02 26.038 26.164 24.369 24.653 3,996,706.106
2019-01-03 24.653 25.062 23.740 24.621 4,613,021.667
2019-01-04 24.621 25.755 24.495 25.188 4,947,397.908
2019-01-05 25.188 28.588 24.432 27.864 15,050,698.344
2019-01-06 27.864 28.935 26.951 27.172 7,386,092.033
2019-01-07 27.172 30.635 26.636 29.344 21,760,549.641
2019-01-08 29.344 31.737 28.809 29.218 30,146,670.092
2019-01-09 29.218 30.478 24.306 25.314 26,632,497.711
2019-01-10 25.314 25.818 24.590 25.188 7,423,936.942
2019-01-11 25.188 25.220 24.149 24.590 6,285,249.868
2019-01-12 24.590 24.968 22.291 22.701 8,379,601.686
2019-01-13 22.701 25.723 22.701 25.408 10,329,103.118
2019-01-14 25.408 25.503 23.488 24.023 6,317,907.673
2019-01-15 24.023 25.251 23.771 24.338 5,390,041.484
2019-01-16 24.338 25.157 23.362 24.873 7,300,135.749
2019-01-17 24.873 25.188 23.803 24.181 3,489,589.681
2019-01-18 24.181 26.668 24.181 25.566 10,189,555.608
2019-01-19 25.566 25.975 23.110 23.771 10,368,628.638
2019-01-20 23.771 24.086 23.205 23.677 4,434,267.109
2019-01-21 23.677 24.968 22.638 24.432 9,946,603.066
2019-01-22 24.432 24.558 23.677 23.960 3,482,799.987
2019-01-23 23.960 24.747 23.614 24.590 3,641,810.755
2019-01-24 24.590 24.684 23.708 24.023 2,915,402.480
2019-01-25 24.023 24.716 23.803 23.866 2,890,760.399
2019-01-26 23.866 24.118 22.701 23.393 6,072,097.545
2019-01-27 23.393 23.551 21.536 22.165 6,482,199.024
2019-01-28 22.165 22.764 21.378 22.291 4,343,725.842
2019-01-29 22.291 22.921 21.693 22.606 4,636,398.111
2019-01-30 22.606 23.173 21.756 22.008 3,853,782.356
2019-01-31 22.008 22.543 21.473 22.323 2,933,643.330
2019-02-01 22.323 23.330 21.914 23.236 3,814,537.526
2019-02-02 23.236 23.267 22.134 22.354 1,964,473.344
2019-02-03 22.354 22.764 22.260 22.354 1,048,220.017
2019-02-04 22.354 22.606 21.788 22.260 2,663,997.548
2019-02-05 22.260 22.354 21.347 21.914 3,154,385.824
2019-02-06 21.914 22.323 21.725 22.071 1,226,409.796
2019-02-07 22.071 25.188 21.882 24.212 8,473,477.506
2019-02-08 24.212 24.810 23.866 24.495 2,155,374.751
2019-02-09 24.495 26.133 23.866 25.566 6,562,699.447
2019-02-10 25.566 26.573 24.590 26.007 5,993,268.980
2019-02-11 26.007 27.014 25.157 26.259 8,991,574.698
2019-02-12 26.259 27.266 25.723 26.322 6,689,728.332
2019-02-13 26.322 26.416 24.747 25.283 5,861,150.248
2019-02-14 25.283 26.983 25.094 25.912 5,265,554.861
2019-02-15 25.912 26.605 25.031 25.283 6,287,287.583
2019-02-16 25.283 27.927 25.251 26.794 12,300,525.093
2019-02-17 26.794 28.714 26.227 28.242 9,081,841.793
2019-02-18 28.242 29.627 27.707 28.557 9,082,938.544
2019-02-19 28.557 29.564 28.211 29.344 7,506,183.621
2019-02-20 29.344 29.533 27.140 27.549 7,903,977.142
2019-02-21 27.549 28.305 27.298 28.022 3,804,711.631
2019-02-22 28.022 33.122 27.424 32.713 20,824,076.092
2019-02-23 32.713 34.822 27.014 28.651 47,630,850.805
2019-02-24 28.651 30.352 28.242 29.659 12,844,999.384
2019-02-25 29.659 29.785 28.400 29.187 4,324,336.165
2019-02-26 29.187 29.533 27.424 28.525 8,735,577.195
2019-02-27 28.525 29.187 28.116 28.337 5,169,817.360
2019-02-28 28.337 30.194 28.211 28.840 4,478,693.249
2019-03-01 28.840 29.218 27.801 28.022 3,727,337.739
2019-03-02 28.022 28.463 27.549 27.707 3,634,189.854
2019-03-03 27.707 27.801 25.534 26.322 9,669,973.453
2019-03-04 26.322 28.683 25.975 28.116 8,256,333.819
2019-03-05 28.116 28.746 27.486 28.022 3,778,149.149
2019-03-06 28.022 29.879 27.927 29.533 6,388,673.098
2019-03-07 29.533 29.659 27.329 28.179 5,673,780.522
2019-03-08 28.179 29.627 28.022 28.777 5,226,321.901
2019-03-09 28.777 28.966 27.675 28.148 3,233,630.873
2019-03-10 28.148 28.400 27.109 28.022 4,214,558.144
2019-03-11 28.022 28.809 26.888 28.274 3,717,923.512
2019-03-12 28.274 29.376 27.959 28.620 5,615,262.542
2019-03-13 28.620 30.100 28.053 29.596 6,658,707.815
2019-03-14 29.596 29.974 29.124 29.690 3,574,937.421
2019-03-15 29.690 31.391 29.470 30.194 7,136,998.956
2019-03-16 30.194 30.383 29.250 29.533 4,047,634.954
2019-03-17 29.533 29.879 28.651 29.218 3,769,943.759
2019-03-18 29.218 29.627 28.777 29.564 2,572,823.715
2019-03-19 29.564 30.037 28.525 29.974 3,145,244.477
2019-03-20 29.974 30.163 27.864 28.588 5,568,559.180
2019-03-21 28.588 29.533 28.463 29.187 1,996,345.879
2019-03-22 29.187 29.942 29.092 29.879 3,407,416.928
2019-03-23 29.879 29.879 28.588 29.124 3,433,749.349
2019-03-24 29.124 29.627 27.581 28.337 6,818,167.340
2019-03-25 28.337 28.431 27.203 28.179 3,655,302.080
2019-03-26 28.179 29.879 28.085 29.627 5,492,084.219
2019-03-27 29.627 29.690 29.092 29.313 2,528,261.873
2019-03-28 29.313 31.926 29.313 31.894 7,439,535.878
2019-03-29 31.894 32.902 30.887 31.768 8,710,424.678
2019-03-30 31.768 32.398 30.729 32.209 5,403,065.382
2019-03-31 32.209 32.493 31.296 32.052 4,748,648.309
2019-04-01 32.052 37.404 32.052 36.963 19,804,260.309
2019-04-02 36.963 44.268 36.397 38.380 38,021,795.063
2019-04-03 38.380 43.922 37.719 40.647 20,930,990.608
2019-04-04 40.647 43.796 40.206 42.977 8,677,133.834
2019-04-05 42.977 43.449 40.584 41.529 7,595,145.628
2019-04-06 41.529 42.127 39.608 41.057 7,822,479.901
2019-04-07 41.057 42.316 38.191 40.301 8,211,062.052
2019-04-08 40.301 40.301 37.593 38.538 3,827,216.033
2019-04-09 38.538 40.647 38.412 39.167 5,620,567.179
2019-04-10 39.167 39.199 33.406 35.484 10,051,841.379
2019-04-11 35.484 36.743 33.689 35.893 4,960,480.116
2019-04-12 35.893 35.893 34.634 35.011 1,968,218.494
2019-04-13 35.011 36.145 34.287 35.862 1,943,216.255
2019-04-14 35.862 36.145 32.870 33.752 4,444,800.631
2019-04-15 33.752 35.106 33.248 34.602 2,971,640.280
2019-04-16 34.602 35.515 34.256 34.634 1,686,498.121
2019-04-17 34.634 36.176 34.634 35.736 2,906,155.469
2019-04-18 35.736 35.767 34.193 35.106 2,057,585.651
2019-04-19 35.106 35.358 34.256 34.602 1,668,582.922
2019-04-20 34.602 34.885 32.178 32.996 2,974,315.976

Conversor e Calculadora de Criptomoedas

=