ТГК-14 (Территориальная генерирующая компания №14)
TGKN
0.00532 ₽ -1.48% ↓История котировок TGKN
| Дата | Цена открытия | Цена закрытия | Макс. цена | Мин. цена | Изменение | Количесто | Объём (шт) | Объём (руб) |
|---|---|---|---|---|---|---|---|---|
| 2021-12-30 | 0.00257 | 0.00259 | 0.00261 | 0.00253 | +0.78% | 147 | 727,000,000 | 1,867,510 |
| 2021-12-29 | 0.00258 | 0.00257 | 0.00276 | 0.00253 | -0.77% | 659 | 3,628,000,000 | 9,547,160 |
| 2021-12-28 | 0.00256 | 0.00259 | 0.0026 | 0.00252 | 0.00% | 245 | 1,501,000,000 | 3,843,620 |
| 2021-12-27 | 0.00266 | 0.00259 | 0.00267 | 0.00255 | -1.89% | 267 | 1,069,000,000 | 2,779,630 |
| 2021-12-24 | 0.0027 | 0.00264 | 0.00273 | 0.00261 | -2.22% | 291 | 1,723,000,000 | 4,618,260 |
| 2021-12-23 | 0.00274 | 0.0027 | 0.00278 | 0.0027 | -1.82% | 160 | 756,000,000 | 2,066,310 |
| 2021-12-22 | 0.00278 | 0.00275 | 0.0028 | 0.00273 | -0.36% | 138 | 766,000,000 | 2,108,530 |
| 2021-12-21 | 0.00274 | 0.00276 | 0.00291 | 0.00273 | +0.36% | 379 | 1,589,000,000 | 4,467,880 |
| 2021-12-20 | 0.00278 | 0.00275 | 0.00278 | 0.00272 | -1.08% | 76 | 224,000,000 | 614,920 |
| 2021-12-17 | 0.0028 | 0.00278 | 0.0028 | 0.00273 | -0.71% | 89 | 380,000,000 | 1,049,300 |
| 2021-12-16 | 0.00283 | 0.0028 | 0.00283 | 0.00277 | +0.72% | 78 | 395,000,000 | 1,102,400 |
| 2021-12-15 | 0.00277 | 0.00278 | 0.00289 | 0.00271 | +1.09% | 144 | 696,000,000 | 1,962,270 |
| 2021-12-14 | 0.00274 | 0.00275 | 0.00275 | 0.00271 | +0.73% | 75 | 284,000,000 | 777,130 |
| 2021-12-13 | 0.00282 | 0.00273 | 0.00283 | 0.0027 | -2.50% | 127 | 400,000,000 | 1,099,700 |
| 2021-12-10 | 0.00281 | 0.0028 | 0.00283 | 0.00279 | -1.06% | 60 | 254,000,000 | 712,060 |
| 2021-12-09 | 0.00284 | 0.00283 | 0.00285 | 0.00283 | +0.35% | 43 | 214,000,000 | 606,890 |
| 2021-12-08 | 0.00285 | 0.00282 | 0.00285 | 0.00281 | 0.00% | 44 | 134,000,000 | 380,350 |
| 2021-12-07 | 0.00283 | 0.00282 | 0.00284 | 0.0028 | +0.36% | 77 | 295,000,000 | 832,090 |
| 2021-12-06 | 0.0029 | 0.00281 | 0.0029 | 0.00281 | -1.40% | 77 | 167,000,000 | 472,820 |
| 2021-12-03 | 0.00289 | 0.00285 | 0.0029 | 0.00285 | -0.35% | 40 | 98,000,000 | 281,180 |
| 2021-12-02 | 0.00285 | 0.00286 | 0.0029 | 0.00282 | +0.35% | 72 | 339,000,000 | 970,430 |
| 2021-12-01 | 0.00282 | 0.00285 | 0.00287 | 0.00279 | +0.71% | 110 | 418,000,000 | 1,185,570 |
| 2021-11-30 | 0.0029 | 0.00283 | 0.0029 | 0.00282 | -1.39% | 69 | 263,000,000 | 746,550 |
| 2021-11-29 | 0.0029 | 0.00287 | 0.00291 | 0.00285 | +0.70% | 128 | 475,000,000 | 1,370,260 |
| 2021-11-26 | 0.00295 | 0.00285 | 0.00299 | 0.00285 | -4.36% | 226 | 569,000,000 | 1,650,340 |
| 2021-11-25 | 0.003 | 0.00298 | 0.00312 | 0.00297 | -1.65% | 234 | 1,485,000,000 | 4,462,980 |
| 2021-11-24 | 0.00303 | 0.00303 | 0.00304 | 0.00298 | +1.00% | 93 | 391,000,000 | 1,179,200 |
| 2021-11-23 | 0.0029 | 0.003 | 0.00301 | 0.00284 | +2.39% | 131 | 546,000,000 | 1,602,310 |
| 2021-11-22 | 0.00304 | 0.00293 | 0.00306 | 0.00289 | -3.62% | 211 | 1,117,000,000 | 3,288,890 |
| 2021-11-19 | 0.00317 | 0.00304 | 0.0032 | 0.00304 | -4.70% | 241 | 1,305,000,000 | 4,040,190 |
| 2021-11-18 | 0.00319 | 0.00319 | 0.00322 | 0.00314 | -0.93% | 205 | 766,000,000 | 2,432,840 |
| 2021-11-17 | 0.00326 | 0.00322 | 0.00327 | 0.0032 | 0.00% | 148 | 652,000,000 | 2,110,720 |
| 2021-11-16 | 0.00325 | 0.00322 | 0.00328 | 0.00322 | -0.92% | 108 | 337,000,000 | 1,093,030 |
| 2021-11-15 | 0.00321 | 0.00325 | 0.0033 | 0.0032 | +0.93% | 167 | 434,000,000 | 1,414,680 |
| 2021-11-12 | 0.00327 | 0.00322 | 0.00332 | 0.0032 | 0.00% | 191 | 584,000,000 | 1,901,020 |
| 2021-11-11 | 0.00323 | 0.00322 | 0.0033 | 0.00322 | -0.92% | 161 | 449,000,000 | 1,455,270 |
| 2021-11-10 | 0.00322 | 0.00325 | 0.0033 | 0.00317 | +0.93% | 215 | 1,252,000,000 | 4,053,960 |
| 2021-11-09 | 0.0033 | 0.00322 | 0.00344 | 0.0032 | -3.30% | 326 | 1,272,000,000 | 4,198,180 |
| 2021-11-08 | 0.00337 | 0.00333 | 0.0034 | 0.00328 | -1.19% | 201 | 840,000,000 | 2,808,150 |
| 2021-11-05 | 0.00339 | 0.00337 | 0.0035 | 0.00332 | +0.60% | 355 | 1,477,000,000 | 5,054,300 |
| 2021-11-03 | 0.00336 | 0.00335 | 0.00336 | 0.00331 | -0.59% | 191 | 628,000,000 | 2,092,790 |
| 2021-11-02 | 0.00336 | 0.00337 | 0.00341 | 0.00332 | +0.60% | 255 | 627,000,000 | 2,107,410 |
| 2021-11-01 | 0.00333 | 0.00335 | 0.00355 | 0.00331 | +1.52% | 814 | 3,042,000,000 | 10,447,270 |
| 2021-10-29 | 0.00335 | 0.0033 | 0.00336 | 0.00327 | -1.20% | 270 | 602,000,000 | 1,987,080 |
| 2021-10-28 | 0.00343 | 0.00334 | 0.00346 | 0.00325 | -2.34% | 545 | 2,020,000,000 | 6,761,810 |
| 2021-10-27 | 0.00348 | 0.00342 | 0.00378 | 0.00331 | -1.72% | 1609 | 6,882,000,000 | 24,079,160 |
| 2021-10-26 | 0.00333 | 0.00348 | 0.00389 | 0.00327 | +5.78% | 4081 | 18,607,000,000 | 67,621,130 |
| 2021-10-25 | 0.00339 | 0.00329 | 0.0034 | 0.00325 | -0.60% | 429 | 1,617,000,000 | 5,350,100 |
| 2021-10-22 | 0.00355 | 0.00331 | 0.00356 | 0.00324 | -6.23% | 1216 | 5,463,000,000 | 18,278,690 |
| 2021-10-21 | 0.004 | 0.00353 | 0.00416 | 0.00344 | -3.81% | 2788 | 11,633,000,000 | 42,824,650 |
| 2021-10-20 | 0.00396 | 0.00367 | 0.00468 | 0.00366 | -7.32% | 9910 | 40,231,000,000 | 169,660,410 |
| 2021-10-19 | 0.00323 | 0.00396 | 0.00397 | 0.00322 | +24.53% | 8965 | 44,593,000,000 | 164,020,790 |
| 2021-10-18 | 0.00307 | 0.00318 | 0.00324 | 0.003 | +3.58% | 499 | 1,662,000,000 | 5,201,070 |
| 2021-10-15 | 0.0031 | 0.00307 | 0.00318 | 0.00301 | -0.97% | 422 | 1,732,000,000 | 5,315,960 |
| 2021-10-14 | 0.003 | 0.0031 | 0.0034 | 0.003 | +4.03% | 1779 | 11,326,000,000 | 36,152,240 |
| 2021-10-13 | 0.00298 | 0.00298 | 0.00299 | 0.00293 | +1.71% | 115 | 567,000,000 | 1,679,820 |
| 2021-10-12 | 0.00289 | 0.00293 | 0.00298 | 0.00288 | +1.38% | 132 | 613,000,000 | 1,799,250 |
| 2021-10-11 | 0.00288 | 0.00289 | 0.00295 | 0.00286 | 0.00% | 133 | 258,000,000 | 749,780 |
| 2021-10-08 | 0.00288 | 0.00289 | 0.00293 | 0.00286 | +0.70% | 129 | 384,000,000 | 1,115,560 |
| 2021-10-07 | 0.0028 | 0.00287 | 0.00287 | 0.00278 | +1.77% | 128 | 409,000,000 | 1,165,220 |
| 2021-10-06 | 0.00278 | 0.00282 | 0.00283 | 0.00278 | +0.71% | 56 | 100,000,000 | 281,300 |
| 2021-10-05 | 0.00278 | 0.0028 | 0.00281 | 0.00277 | -0.36% | 67 | 177,000,000 | 494,630 |
| 2021-10-04 | 0.00276 | 0.00281 | 0.00281 | 0.00276 | +1.44% | 91 | 186,000,000 | 517,470 |
| 2021-10-01 | 0.00276 | 0.00277 | 0.00278 | 0.00275 | -0.36% | 38 | 115,000,000 | 317,260 |
| 2021-09-30 | 0.00279 | 0.00278 | 0.00281 | 0.00276 | -1.07% | 54 | 126,000,000 | 350,440 |
| 2021-09-29 | 0.00282 | 0.00281 | 0.00283 | 0.00274 | -1.40% | 107 | 378,000,000 | 1,050,400 |
| 2021-09-28 | 0.00282 | 0.00285 | 0.00285 | 0.00282 | +1.06% | 68 | 175,000,000 | 496,320 |
| 2021-09-27 | 0.00283 | 0.00282 | 0.00288 | 0.0028 | -0.70% | 167 | 666,000,000 | 1,883,220 |
| 2021-09-24 | 0.00284 | 0.00284 | 0.00286 | 0.00282 | -0.35% | 48 | 148,000,000 | 419,230 |
| 2021-09-23 | 0.00285 | 0.00285 | 0.00287 | 0.00282 | -0.35% | 65 | 183,000,000 | 520,810 |
| 2021-09-22 | 0.00284 | 0.00286 | 0.00287 | 0.0028 | +1.06% | 83 | 188,000,000 | 532,890 |
| 2021-09-21 | 0.00284 | 0.00283 | 0.00288 | 0.00283 | 0.00% | 53 | 135,000,000 | 386,170 |
| 2021-09-20 | 0.00287 | 0.00283 | 0.00298 | 0.00281 | -0.70% | 258 | 1,631,000,000 | 4,689,570 |
| 2021-09-17 | 0.00288 | 0.00285 | 0.0029 | 0.00284 | -1.72% | 64 | 227,000,000 | 651,280 |
| 2021-09-16 | 0.00288 | 0.0029 | 0.00293 | 0.00284 | -1.02% | 102 | 329,000,000 | 949,420 |
| 2021-09-15 | 0.00292 | 0.00293 | 0.00293 | 0.00285 | +0.69% | 118 | 335,000,000 | 967,360 |
| 2021-09-14 | 0.00294 | 0.00291 | 0.003 | 0.00289 | -2.35% | 105 | 493,000,000 | 1,442,240 |
| 2021-09-13 | 0.003 | 0.00298 | 0.00302 | 0.0029 | -1.32% | 356 | 1,260,000,000 | 3,702,850 |
| 2021-09-10 | 0.00292 | 0.00302 | 0.0033 | 0.00288 | +6.71% | 2444 | 11,798,000,000 | 36,632,120 |
| 2021-09-09 | 0.00281 | 0.00283 | 0.00283 | 0.00278 | 0.00% | 48 | 143,000,000 | 400,470 |
| 2021-09-08 | 0.00281 | 0.00283 | 0.00285 | 0.00281 | -0.35% | 38 | 166,000,000 | 471,830 |
| 2021-09-07 | 0.00281 | 0.00284 | 0.00285 | 0.00281 | +0.71% | 45 | 216,000,000 | 611,210 |
| 2021-09-06 | 0.00288 | 0.00282 | 0.00288 | 0.00281 | -0.70% | 58 | 191,000,000 | 543,140 |
| 2021-09-03 | 0.00284 | 0.00284 | 0.00287 | 0.00283 | +1.43% | 45 | 145,000,000 | 412,930 |
| 2021-09-02 | 0.00281 | 0.0028 | 0.00285 | 0.0028 | 0.00% | 48 | 120,000,000 | 339,580 |
| 2021-09-01 | 0.0028 | 0.0028 | 0.00286 | 0.0028 | -1.06% | 53 | 205,000,000 | 583,300 |
| 2021-08-31 | 0.00282 | 0.00283 | 0.00283 | 0.00279 | +1.43% | 71 | 367,000,000 | 1,028,820 |
| 2021-08-30 | 0.00283 | 0.00279 | 0.00284 | 0.00279 | -1.06% | 61 | 131,000,000 | 369,160 |
| 2021-08-27 | 0.0028 | 0.00282 | 0.00284 | 0.00279 | -0.35% | 46 | 123,000,000 | 344,970 |
| 2021-08-26 | 0.00278 | 0.00283 | 0.00283 | 0.00277 | +1.43% | 28 | 58,000,000 | 162,900 |
| 2021-08-25 | 0.00277 | 0.00279 | 0.00282 | 0.00277 | +0.36% | 31 | 63,000,000 | 176,480 |
| 2021-08-24 | 0.00282 | 0.00278 | 0.00282 | 0.00278 | -1.77% | 52 | 86,000,000 | 240,550 |
| 2021-08-23 | 0.00273 | 0.00283 | 0.0029 | 0.00273 | +2.54% | 186 | 538,000,000 | 1,520,430 |
| 2021-08-20 | 0.00273 | 0.00276 | 0.00276 | 0.00271 | +1.10% | 35 | 75,000,000 | 205,140 |
| 2021-08-19 | 0.00275 | 0.00273 | 0.00276 | 0.00272 | -1.44% | 49 | 89,000,000 | 243,720 |
| 2021-08-18 | 0.00276 | 0.00277 | 0.00278 | 0.00273 | 0.00% | 48 | 98,000,000 | 270,050 |
| 2021-08-17 | 0.00281 | 0.00277 | 0.00281 | 0.00271 | -1.77% | 80 | 295,000,000 | 812,470 |
| 2021-08-16 | 0.00279 | 0.00282 | 0.00284 | 0.00279 | +0.36% | 34 | 78,000,000 | 219,740 |
| 2021-08-13 | 0.00282 | 0.00281 | 0.00282 | 0.0028 | 0.00% | 20 | 47,000,000 | 131,760 |
| 2021-08-12 | 0.00282 | 0.00281 | 0.00283 | 0.00278 | 0.00% | 58 | 167,000,000 | 467,680 |
| 2021-08-11 | 0.00282 | 0.00281 | 0.00284 | 0.00279 | -0.35% | 48 | 95,000,000 | 267,620 |
| 2021-08-10 | 0.0028 | 0.00282 | 0.00285 | 0.0028 | +0.36% | 31 | 54,000,000 | 152,600 |
| 2021-08-09 | 0.00279 | 0.00281 | 0.00282 | 0.00278 | 0.00% | 34 | 73,000,000 | 204,510 |
| 2021-08-06 | 0.00277 | 0.00281 | 0.00282 | 0.00276 | +0.72% | 40 | 89,000,000 | 248,690 |
| 2021-08-05 | 0.00276 | 0.00279 | 0.00279 | 0.00275 | +0.36% | 38 | 138,000,000 | 381,480 |
| 2021-08-04 | 0.00278 | 0.00278 | 0.00287 | 0.00275 | +0.72% | 133 | 622,000,000 | 1,743,520 |
| 2021-08-03 | 0.00273 | 0.00276 | 0.00279 | 0.00273 | 0.00% | 43 | 88,000,000 | 243,170 |
| 2021-08-02 | 0.00273 | 0.00276 | 0.0028 | 0.00273 | -1.08% | 122 | 764,000,000 | 2,097,900 |
| 2021-07-30 | 0.00281 | 0.00279 | 0.00282 | 0.00279 | -1.41% | 93 | 263,000,000 | 737,290 |
| 2021-07-29 | 0.00286 | 0.00283 | 0.00286 | 0.00281 | -1.05% | 78 | 369,000,000 | 1,043,730 |
| 2021-07-28 | 0.00286 | 0.00286 | 0.00287 | 0.00284 | 0.00% | 40 | 83,000,000 | 236,760 |
| 2021-07-27 | 0.00286 | 0.00286 | 0.00287 | 0.00285 | -0.35% | 23 | 47,000,000 | 134,350 |
| 2021-07-26 | 0.00286 | 0.00287 | 0.00288 | 0.00285 | -0.35% | 45 | 138,000,000 | 394,810 |
| 2021-07-23 | 0.00287 | 0.00288 | 0.0029 | 0.00286 | -0.35% | 41 | 94,000,000 | 270,050 |
| 2021-07-22 | 0.00288 | 0.00289 | 0.0029 | 0.00287 | -0.34% | 22 | 43,000,000 | 123,890 |
| 2021-07-21 | 0.00287 | 0.0029 | 0.0029 | 0.00287 | 0.00% | 29 | 82,000,000 | 237,110 |
| 2021-07-20 | 0.0029 | 0.0029 | 0.0029 | 0.00286 | +0.69% | 30 | 52,000,000 | 149,860 |
| 2021-07-19 | 0.0029 | 0.00288 | 0.0029 | 0.00286 | -1.03% | 50 | 174,000,000 | 501,450 |
| 2021-07-16 | 0.00289 | 0.00291 | 0.00293 | 0.00289 | +0.69% | 33 | 65,000,000 | 189,880 |
| 2021-07-15 | 0.00292 | 0.00289 | 0.00294 | 0.00289 | -1.03% | 98 | 247,000,000 | 719,650 |
| 2021-07-14 | 0.00295 | 0.00292 | 0.00295 | 0.00292 | -1.35% | 25 | 82,000,000 | 240,530 |
| 2021-07-13 | 0.00295 | 0.00296 | 0.00296 | 0.00294 | +1.02% | 20 | 44,000,000 | 130,120 |
| 2021-07-12 | 0.00295 | 0.00293 | 0.00296 | 0.00293 | 0.00% | 28 | 64,000,000 | 188,400 |
| 2021-07-09 | 0.00293 | 0.00293 | 0.00296 | 0.00293 | -0.68% | 21 | 37,000,000 | 108,640 |
| 2021-07-08 | 0.00297 | 0.00295 | 0.00298 | 0.00292 | +0.34% | 57 | 105,000,000 | 309,230 |
| 2021-07-07 | 0.00299 | 0.00294 | 0.00303 | 0.00294 | +0.34% | 123 | 330,000,000 | 983,570 |
| 2021-07-06 | 0.00294 | 0.00293 | 0.00298 | 0.00293 | -1.35% | 70 | 171,000,000 | 504,780 |
| 2021-07-05 | 0.00291 | 0.00297 | 0.00297 | 0.00291 | +2.06% | 82 | 365,000,000 | 1,074,090 |
| 2021-07-02 | 0.00292 | 0.00291 | 0.00293 | 0.00291 | -1.02% | 30 | 116,000,000 | 337,660 |
| 2021-07-01 | 0.00291 | 0.00294 | 0.00295 | 0.0029 | +0.34% | 34 | 106,000,000 | 310,770 |
| 2021-06-30 | 0.00292 | 0.00293 | 0.00293 | 0.0029 | +0.34% | 43 | 232,000,000 | 675,900 |
| 2021-06-29 | 0.00293 | 0.00292 | 0.00295 | 0.00292 | -0.68% | 33 | 92,000,000 | 269,440 |
| 2021-06-28 | 0.00295 | 0.00294 | 0.00296 | 0.00293 | -0.68% | 53 | 139,000,000 | 408,820 |
| 2021-06-25 | 0.00293 | 0.00296 | 0.00296 | 0.00292 | +0.68% | 42 | 133,000,000 | 392,490 |
| 2021-06-24 | 0.00294 | 0.00294 | 0.00296 | 0.0029 | -0.34% | 103 | 477,000,000 | 1,392,980 |
| 2021-06-23 | 0.00294 | 0.00295 | 0.00296 | 0.00294 | -0.34% | 28 | 70,000,000 | 206,090 |
| 2021-06-22 | 0.00296 | 0.00296 | 0.00296 | 0.00294 | 0.00% | 26 | 105,000,000 | 309,780 |
| 2021-06-21 | 0.00296 | 0.00296 | 0.00296 | 0.00294 | 0.00% | 35 | 79,000,000 | 233,410 |
| 2021-06-18 | 0.00293 | 0.00296 | 0.00296 | 0.00293 | +0.68% | 53 | 158,000,000 | 465,410 |
| 2021-06-17 | 0.00294 | 0.00294 | 0.00295 | 0.00294 | -0.34% | 22 | 49,000,000 | 144,330 |
| 2021-06-16 | 0.00296 | 0.00295 | 0.00296 | 0.00294 | 0.00% | 39 | 78,000,000 | 230,060 |
| 2021-06-15 | 0.00295 | 0.00295 | 0.00297 | 0.00294 | 0.00% | 66 | 245,000,000 | 722,250 |
| 2021-06-14 | 0.00297 | 0.00295 | 0.00297 | 0.00294 | -0.34% | 36 | 81,000,000 | 239,630 |
| 2021-06-11 | 0.00297 | 0.00296 | 0.00298 | 0.00295 | -0.34% | 54 | 157,000,000 | 464,510 |
| 2021-06-10 | 0.00296 | 0.00297 | 0.00298 | 0.00294 | +1.02% | 76 | 419,000,000 | 1,240,830 |
| 2021-06-09 | 0.00296 | 0.00294 | 0.00297 | 0.00294 | -0.68% | 50 | 150,000,000 | 442,540 |
| 2021-06-08 | 0.00296 | 0.00296 | 0.00297 | 0.00294 | 0.00% | 49 | 146,000,000 | 431,580 |
| 2021-06-07 | 0.00296 | 0.00296 | 0.00298 | 0.00295 | +0.34% | 46 | 185,000,000 | 547,500 |
| 2021-06-04 | 0.00297 | 0.00295 | 0.00298 | 0.00295 | -0.67% | 51 | 195,000,000 | 577,570 |
| 2021-06-03 | 0.00297 | 0.00297 | 0.00306 | 0.00294 | 0.00% | 258 | 973,000,000 | 2,905,660 |
| 2021-06-02 | 0.00294 | 0.00297 | 0.00297 | 0.00294 | 0.00% | 31 | 58,000,000 | 171,690 |
| 2021-06-01 | 0.00295 | 0.00297 | 0.00297 | 0.00294 | +1.02% | 83 | 253,000,000 | 746,690 |
| 2021-05-31 | 0.00295 | 0.00294 | 0.00296 | 0.00294 | -0.34% | 40 | 70,000,000 | 206,540 |
| 2021-05-28 | 0.00296 | 0.00295 | 0.00297 | 0.00294 | -0.34% | 48 | 168,000,000 | 495,600 |
| 2021-05-27 | 0.00295 | 0.00296 | 0.00297 | 0.00294 | 0.00% | 35 | 65,000,000 | 192,250 |
| 2021-05-26 | 0.00298 | 0.00296 | 0.00298 | 0.00295 | 0.00% | 49 | 228,000,000 | 673,770 |
| 2021-05-25 | 0.00298 | 0.00296 | 0.00299 | 0.00295 | -0.67% | 51 | 171,000,000 | 505,910 |
| 2021-05-24 | 0.00294 | 0.00298 | 0.00299 | 0.00293 | +1.02% | 67 | 273,000,000 | 809,910 |
| 2021-05-21 | 0.00296 | 0.00295 | 0.00297 | 0.00293 | -0.34% | 67 | 194,000,000 | 571,260 |
| 2021-05-20 | 0.00294 | 0.00296 | 0.00297 | 0.00293 | +0.68% | 46 | 96,000,000 | 283,600 |
| 2021-05-19 | 0.00296 | 0.00294 | 0.00299 | 0.00293 | -1.01% | 92 | 463,000,000 | 1,366,500 |
| 2021-05-18 | 0.00298 | 0.00297 | 0.00298 | 0.00294 | +0.34% | 91 | 262,000,000 | 774,680 |
| 2021-05-17 | 0.00293 | 0.00296 | 0.00299 | 0.00293 | +1.02% | 121 | 278,000,000 | 824,310 |
| 2021-05-14 | 0.003 | 0.00293 | 0.00301 | 0.00292 | -2.01% | 196 | 1,161,000,000 | 3,423,760 |
| 2021-05-13 | 0.00298 | 0.00299 | 0.003 | 0.00297 | -0.33% | 68 | 579,000,000 | 1,725,070 |
| 2021-05-12 | 0.00305 | 0.003 | 0.00305 | 0.00298 | -1.64% | 75 | 260,000,000 | 778,540 |
| 2021-05-11 | 0.00307 | 0.00305 | 0.00309 | 0.00301 | -0.97% | 57 | 207,000,000 | 629,050 |
| 2021-05-10 | 0.00305 | 0.00308 | 0.00308 | 0.00303 | +1.32% | 48 | 135,000,000 | 413,680 |
| 2021-05-07 | 0.00309 | 0.00304 | 0.00309 | 0.00302 | -0.33% | 59 | 199,000,000 | 604,710 |
| 2021-05-06 | 0.00308 | 0.00305 | 0.00309 | 0.00304 | -0.97% | 68 | 259,000,000 | 790,150 |
| 2021-05-05 | 0.00307 | 0.00308 | 0.00309 | 0.00303 | +0.65% | 87 | 421,000,000 | 1,285,150 |
| 2021-05-04 | 0.00301 | 0.00306 | 0.0031 | 0.00299 | +1.66% | 197 | 1,016,000,000 | 3,112,190 |
| 2021-04-30 | 0.00303 | 0.00301 | 0.00303 | 0.00299 | 0.00% | 73 | 234,000,000 | 702,700 |
| 2021-04-29 | 0.00306 | 0.00301 | 0.00306 | 0.003 | -0.66% | 87 | 412,000,000 | 1,242,110 |
| 2021-04-28 | 0.00315 | 0.00303 | 0.00318 | 0.003 | -2.88% | 298 | 1,580,000,000 | 4,818,360 |
| 2021-04-27 | 0.00304 | 0.00312 | 0.00322 | 0.00303 | +2.63% | 542 | 3,071,000,000 | 9,653,250 |
| 2021-04-26 | 0.00298 | 0.00304 | 0.00305 | 0.00298 | +1.67% | 250 | 771,000,000 | 2,334,740 |
| 2021-04-23 | 0.003 | 0.00299 | 0.003 | 0.00298 | -0.33% | 43 | 149,000,000 | 444,810 |
| 2021-04-22 | 0.00298 | 0.003 | 0.003 | 0.00297 | 0.00% | 44 | 147,000,000 | 439,750 |
| 2021-04-21 | 0.003 | 0.003 | 0.00301 | 0.00298 | +0.33% | 67 | 322,000,000 | 965,000 |
| 2021-04-20 | 0.003 | 0.00299 | 0.003 | 0.00297 | -0.33% | 50 | 151,000,000 | 450,240 |
| 2021-04-19 | 0.00299 | 0.003 | 0.003 | 0.00298 | +0.33% | 43 | 79,000,000 | 235,910 |
| 2021-04-16 | 0.00298 | 0.00299 | 0.003 | 0.00298 | -0.33% | 47 | 234,000,000 | 698,930 |
| 2021-04-15 | 0.00298 | 0.003 | 0.003 | 0.00297 | +0.33% | 71 | 297,000,000 | 887,980 |
| 2021-04-14 | 0.00299 | 0.00299 | 0.003 | 0.00297 | -0.33% | 70 | 317,000,000 | 945,280 |
| 2021-04-13 | 0.003 | 0.003 | 0.00301 | 0.00298 | +0.67% | 85 | 210,000,000 | 628,240 |
| 2021-04-12 | 0.00299 | 0.00298 | 0.00301 | 0.00298 | -1.00% | 84 | 338,000,000 | 1,011,120 |
| 2021-04-09 | 0.00301 | 0.00301 | 0.00302 | 0.00299 | +0.33% | 49 | 400,000,000 | 1,200,300 |
| 2021-04-08 | 0.003 | 0.003 | 0.00304 | 0.003 | -0.33% | 86 | 215,000,000 | 649,180 |
| 2021-04-07 | 0.00299 | 0.00301 | 0.00302 | 0.00299 | +0.33% | 23 | 124,000,000 | 372,390 |
| 2021-04-06 | 0.00301 | 0.003 | 0.00303 | 0.00299 | -0.99% | 42 | 144,000,000 | 433,210 |
| 2021-04-05 | 0.00299 | 0.00303 | 0.00304 | 0.00299 | +0.66% | 95 | 318,000,000 | 960,630 |
| 2021-04-02 | 0.00301 | 0.00301 | 0.00303 | 0.00298 | -0.33% | 73 | 189,000,000 | 566,040 |
| 2021-04-01 | 0.00302 | 0.00302 | 0.00304 | 0.003 | +0.67% | 76 | 179,000,000 | 540,540 |
| 2021-03-31 | 0.00299 | 0.003 | 0.00306 | 0.00297 | +0.33% | 195 | 882,000,000 | 2,655,990 |
| 2021-03-30 | 0.00298 | 0.00299 | 0.00299 | 0.00297 | 0.00% | 47 | 131,000,000 | 389,950 |
| 2021-03-29 | 0.00297 | 0.00299 | 0.00299 | 0.00297 | +0.34% | 46 | 213,000,000 | 633,350 |
| 2021-03-26 | 0.00299 | 0.00298 | 0.003 | 0.00298 | -0.33% | 31 | 164,000,000 | 491,090 |
| 2021-03-25 | 0.00299 | 0.00299 | 0.003 | 0.00297 | 0.00% | 46 | 409,000,000 | 1,216,550 |
| 2021-03-24 | 0.00297 | 0.00299 | 0.003 | 0.00297 | -0.33% | 33 | 129,000,000 | 384,930 |
| 2021-03-23 | 0.00299 | 0.003 | 0.003 | 0.00297 | +0.67% | 65 | 355,000,000 | 1,058,760 |
| 2021-03-22 | 0.003 | 0.00298 | 0.003 | 0.00297 | -0.67% | 70 | 325,000,000 | 967,720 |
| 2021-03-19 | 0.003 | 0.003 | 0.003 | 0.00298 | 0.00% | 30 | 208,000,000 | 621,030 |
| 2021-03-18 | 0.003 | 0.003 | 0.003 | 0.00298 | 0.00% | 57 | 298,000,000 | 891,890 |
| 2021-03-17 | 0.00298 | 0.003 | 0.003 | 0.00297 | 0.00% | 56 | 259,000,000 | 774,380 |
| 2021-03-16 | 0.00299 | 0.003 | 0.003 | 0.00298 | 0.00% | 33 | 168,000,000 | 503,160 |
| 2021-03-15 | 0.003 | 0.003 | 0.00301 | 0.00297 | 0.00% | 57 | 168,000,000 | 502,360 |
| 2021-03-12 | 0.00301 | 0.003 | 0.00301 | 0.00298 | -0.33% | 42 | 103,000,000 | 307,550 |
| 2021-03-11 | 0.00298 | 0.00301 | 0.00301 | 0.00296 | 0.00% | 98 | 455,000,000 | 1,357,370 |
| 2021-03-10 | 0.003 | 0.00301 | 0.00303 | 0.00298 | -0.66% | 81 | 269,000,000 | 804,660 |
| 2021-03-09 | 0.00296 | 0.00303 | 0.00304 | 0.00296 | +1.68% | 146 | 828,000,000 | 2,495,060 |
| 2021-03-05 | 0.00298 | 0.00298 | 0.00299 | 0.00296 | -0.67% | 73 | 234,000,000 | 695,550 |
| 2021-03-04 | 0.00298 | 0.003 | 0.003 | 0.00297 | 0.00% | 45 | 126,000,000 | 376,340 |
| 2021-03-03 | 0.003 | 0.003 | 0.003 | 0.00298 | 0.00% | 34 | 121,000,000 | 362,650 |
| 2021-03-02 | 0.00298 | 0.003 | 0.003 | 0.00298 | -0.33% | 48 | 100,000,000 | 298,510 |
| 2021-03-01 | 0.00301 | 0.00301 | 0.00303 | 0.00297 | 0.00% | 73 | 203,000,000 | 609,160 |
| 2021-02-26 | 0.00298 | 0.00301 | 0.00301 | 0.00297 | +0.33% | 69 | 171,000,000 | 510,200 |
| 2021-02-25 | 0.00302 | 0.003 | 0.00303 | 0.00299 | -1.32% | 77 | 285,000,000 | 855,480 |
| 2021-02-24 | 0.00303 | 0.00304 | 0.00305 | 0.003 | +1.00% | 74 | 189,000,000 | 570,790 |
| 2021-02-22 | 0.00306 | 0.00301 | 0.00306 | 0.00297 | -0.66% | 179 | 821,000,000 | 2,458,820 |
| 2021-02-20 | 0.00312 | 0.00303 | 0.00317 | 0.00301 | -2.88% | 220 | 1,240,000,000 | 3,826,490 |
| 2021-02-19 | 0.003 | 0.00312 | 0.00314 | 0.00294 | +5.05% | 532 | 2,892,000,000 | 8,845,440 |
| 2021-02-18 | 0.00298 | 0.00297 | 0.00302 | 0.00295 | -0.67% | 186 | 796,000,000 | 2,372,430 |
| 2021-02-17 | 0.00304 | 0.00299 | 0.00304 | 0.00298 | -0.99% | 90 | 352,000,000 | 1,055,850 |
| 2021-02-16 | 0.00304 | 0.00302 | 0.00305 | 0.00301 | -0.66% | 80 | 278,000,000 | 842,240 |
| 2021-02-15 | 0.00302 | 0.00304 | 0.00304 | 0.00301 | +1.00% | 52 | 122,000,000 | 369,380 |
| 2021-02-12 | 0.00303 | 0.00301 | 0.00307 | 0.00291 | -1.63% | 227 | 947,000,000 | 2,819,040 |
| 2021-02-11 | 0.00304 | 0.00306 | 0.00307 | 0.00303 | +0.33% | 48 | 179,000,000 | 546,440 |
| 2021-02-10 | 0.00308 | 0.00305 | 0.0031 | 0.00303 | 0.00% | 69 | 196,000,000 | 599,250 |
| 2021-02-09 | 0.00311 | 0.00305 | 0.00313 | 0.00305 | -1.93% | 88 | 303,000,000 | 934,290 |
| 2021-02-08 | 0.00305 | 0.00311 | 0.00311 | 0.00305 | +1.97% | 192 | 832,000,000 | 2,562,900 |
| 2021-02-05 | 0.00304 | 0.00305 | 0.00305 | 0.00302 | +0.66% | 47 | 97,000,000 | 294,160 |
| 2021-02-04 | 0.00304 | 0.00303 | 0.00306 | 0.003 | +0.33% | 77 | 256,000,000 | 774,130 |
| 2021-02-03 | 0.003 | 0.00302 | 0.00305 | 0.00299 | 0.00% | 80 | 306,000,000 | 923,960 |
| 2021-02-02 | 0.00307 | 0.00302 | 0.00307 | 0.00299 | -0.33% | 91 | 337,000,000 | 1,014,610 |
| 2021-02-01 | 0.00304 | 0.00303 | 0.00304 | 0.00299 | +0.66% | 50 | 119,000,000 | 358,540 |
| 2021-01-29 | 0.00303 | 0.00301 | 0.00304 | 0.00298 | -1.31% | 117 | 520,000,000 | 1,563,100 |
| 2021-01-28 | 0.00306 | 0.00305 | 0.00309 | 0.00303 | -0.65% | 68 | 120,000,000 | 367,150 |
| 2021-01-27 | 0.00309 | 0.00307 | 0.00311 | 0.00305 | +0.33% | 56 | 142,000,000 | 437,180 |
| 2021-01-26 | 0.0031 | 0.00306 | 0.0031 | 0.00304 | -0.33% | 55 | 170,000,000 | 520,180 |
| 2021-01-25 | 0.00307 | 0.00307 | 0.0031 | 0.00305 | +0.99% | 80 | 222,000,000 | 683,520 |
| 2021-01-22 | 0.0031 | 0.00304 | 0.00311 | 0.00299 | -2.56% | 131 | 505,000,000 | 1,534,480 |
| 2021-01-21 | 0.00317 | 0.00312 | 0.00318 | 0.00306 | -0.32% | 133 | 374,000,000 | 1,159,990 |
| 2021-01-20 | 0.00314 | 0.00313 | 0.00316 | 0.00311 | +0.97% | 58 | 120,000,000 | 376,760 |
| 2021-01-19 | 0.00319 | 0.0031 | 0.00319 | 0.0031 | -1.90% | 53 | 149,000,000 | 468,510 |
| 2021-01-18 | 0.00311 | 0.00316 | 0.00317 | 0.00308 | +1.28% | 86 | 273,000,000 | 850,300 |
| 2021-01-15 | 0.00315 | 0.00312 | 0.00318 | 0.0031 | -0.32% | 86 | 353,000,000 | 1,106,880 |
| 2021-01-14 | 0.00316 | 0.00313 | 0.00317 | 0.0031 | -0.63% | 61 | 140,000,000 | 437,130 |
| 2021-01-13 | 0.00321 | 0.00315 | 0.00322 | 0.0031 | 0.00% | 76 | 220,000,000 | 690,920 |
| 2021-01-12 | 0.00319 | 0.00315 | 0.00323 | 0.00315 | 0.00% | 213 | 594,000,000 | 1,892,550 |
| 2021-01-11 | 0.00305 | 0.00315 | 0.00323 | 0.00303 | +2.94% | 458 | 1,892,000,000 | 5,956,430 |
| 2021-01-08 | 0.00305 | 0.00306 | 0.00308 | 0.00303 | +0.33% | 89 | 191,000,000 | 583,600 |
| 2021-01-06 | 0.003 | 0.00305 | 0.00305 | 0.00299 | +1.67% | 119 | 510,000,000 | 1,541,900 |
| 2021-01-05 | 0.00296 | 0.003 | 0.00301 | 0.00296 | +0.67% | 83 | 249,000,000 | 745,310 |
| 2021-01-04 | 0.003 | 0.00298 | 0.00301 | 0.00297 | 0.00% | 90 | 321,000,000 | 957,920 |