Банк ВТБ
VTBR
95.38 ₽ +0.26% ↑История котировок VTBR
| Дата | Цена открытия | Цена закрытия | Макс. цена | Мин. цена | Изменение | Количесто | Объём (шт) | Объём (руб) |
|---|---|---|---|---|---|---|---|---|
| 2021-12-30 | 0.048425 | 0.048195 | 0.048615 | 0.047925 | -0.49% | 37330 | 30,722,500,000 | 1,481,475,347 |
| 2021-12-29 | 0.048415 | 0.04843 | 0.04858 | 0.04776 | +0.07% | 32353 | 28,217,600,000 | 1,358,287,595 |
| 2021-12-28 | 0.04782 | 0.048395 | 0.04845 | 0.047675 | +1.39% | 51690 | 48,837,170,000 | 2,349,541,246 |
| 2021-12-27 | 0.047015 | 0.04773 | 0.04805 | 0.04701 | +1.36% | 52016 | 47,068,130,000 | 2,245,508,739 |
| 2021-12-24 | 0.047325 | 0.04709 | 0.047345 | 0.046205 | -0.23% | 36673 | 35,005,460,000 | 1,639,873,763 |
| 2021-12-23 | 0.047575 | 0.0472 | 0.0482 | 0.046975 | -0.79% | 44105 | 37,777,400,000 | 1,794,917,515 |
| 2021-12-22 | 0.0473 | 0.047575 | 0.048195 | 0.04695 | +0.50% | 62297 | 59,557,760,000 | 2,834,375,599 |
| 2021-12-21 | 0.04656 | 0.04734 | 0.047475 | 0.04606 | +2.10% | 64334 | 55,918,320,000 | 2,622,724,621 |
| 2021-12-20 | 0.046495 | 0.046365 | 0.046595 | 0.04535 | -1.15% | 65919 | 66,071,540,000 | 3,037,271,776 |
| 2021-12-17 | 0.046005 | 0.046905 | 0.04733 | 0.045635 | +1.44% | 60428 | 65,058,510,000 | 3,031,551,774 |
| 2021-12-16 | 0.0448 | 0.04624 | 0.04671 | 0.044795 | +3.23% | 103144 | 88,088,510,000 | 4,051,321,227 |
| 2021-12-15 | 0.0445 | 0.044795 | 0.04488 | 0.04346 | +0.80% | 75263 | 61,040,650,000 | 2,700,013,673 |
| 2021-12-14 | 0.04289 | 0.04444 | 0.04455 | 0.03909 | +3.52% | 138094 | 153,690,120,000 | 6,599,408,362 |
| 2021-12-13 | 0.046045 | 0.04293 | 0.046235 | 0.04247 | -6.54% | 136663 | 140,574,070,000 | 6,236,575,631 |
| 2021-12-10 | 0.04704 | 0.045935 | 0.0471 | 0.045815 | -2.09% | 77219 | 73,429,100,000 | 3,393,633,545 |
| 2021-12-09 | 0.047335 | 0.046915 | 0.047935 | 0.04647 | -0.72% | 57378 | 51,939,810,000 | 2,447,684,958 |
| 2021-12-08 | 0.0486 | 0.047255 | 0.04918 | 0.046655 | -2.33% | 70091 | 63,975,270,000 | 3,070,897,771 |
| 2021-12-07 | 0.04801 | 0.04838 | 0.048675 | 0.0471 | +0.77% | 66719 | 66,569,670,000 | 3,185,765,115 |
| 2021-12-06 | 0.04878 | 0.04801 | 0.04922 | 0.047435 | -1.23% | 56383 | 44,447,040,000 | 2,135,695,988 |
| 2021-12-03 | 0.04926 | 0.04861 | 0.049265 | 0.04818 | -0.65% | 45918 | 41,028,580,000 | 2,001,294,528 |
| 2021-12-02 | 0.0476 | 0.04893 | 0.04908 | 0.0476 | +2.84% | 62846 | 63,079,060,000 | 3,058,427,097 |
| 2021-12-01 | 0.047735 | 0.04758 | 0.048595 | 0.0472 | +0.82% | 67494 | 73,979,600,000 | 3,560,126,071 |
| 2021-11-30 | 0.04657 | 0.047195 | 0.048 | 0.04644 | -0.38% | 74621 | 85,998,990,000 | 4,062,546,774 |
| 2021-11-29 | 0.0476 | 0.047375 | 0.048055 | 0.046525 | +1.71% | 74876 | 86,409,470,000 | 4,090,176,464 |
| 2021-11-26 | 0.0477 | 0.04658 | 0.04799 | 0.04652 | -4.53% | 100420 | 87,920,040,000 | 4,165,978,155 |
| 2021-11-25 | 0.049555 | 0.04879 | 0.049695 | 0.04867 | -1.13% | 42468 | 34,404,540,000 | 1,688,420,491 |
| 2021-11-24 | 0.05013 | 0.04935 | 0.050365 | 0.048925 | -1.05% | 48156 | 47,967,190,000 | 2,380,568,210 |
| 2021-11-23 | 0.04808 | 0.049875 | 0.05 | 0.047025 | +3.04% | 102855 | 105,135,770,000 | 5,166,851,310 |
| 2021-11-22 | 0.05015 | 0.048405 | 0.05036 | 0.04803 | -4.14% | 123425 | 122,276,130,000 | 5,990,495,091 |
| 2021-11-19 | 0.053 | 0.050495 | 0.05324 | 0.050125 | -3.91% | 97592 | 127,522,960,000 | 6,537,931,617 |
| 2021-11-18 | 0.051535 | 0.05255 | 0.05301 | 0.05053 | +1.91% | 64472 | 88,387,770,000 | 4,577,417,590 |
| 2021-11-17 | 0.0509 | 0.051565 | 0.05196 | 0.050885 | +1.03% | 43138 | 37,487,760,000 | 1,934,203,692 |
| 2021-11-16 | 0.05213 | 0.05104 | 0.052245 | 0.05081 | -1.64% | 49042 | 51,956,540,000 | 2,666,657,564 |
| 2021-11-15 | 0.050305 | 0.05189 | 0.05231 | 0.05017 | +3.18% | 73750 | 87,731,940,000 | 4,512,739,892 |
| 2021-11-12 | 0.05131 | 0.05029 | 0.05154 | 0.04957 | -1.87% | 91611 | 92,696,270,000 | 4,655,346,068 |
| 2021-11-11 | 0.050195 | 0.05125 | 0.051485 | 0.05005 | +2.45% | 76716 | 74,250,150,000 | 3,778,713,918 |
| 2021-11-10 | 0.05138 | 0.050025 | 0.051665 | 0.05 | -2.90% | 92457 | 73,397,730,000 | 3,720,917,570 |
| 2021-11-09 | 0.0523 | 0.05152 | 0.05237 | 0.051 | -1.62% | 80960 | 63,058,750,000 | 3,264,522,754 |
| 2021-11-08 | 0.0531 | 0.05237 | 0.05337 | 0.051865 | -0.84% | 62585 | 47,162,750,000 | 2,479,731,680 |
| 2021-11-05 | 0.052495 | 0.052815 | 0.05286 | 0.05214 | -0.13% | 36511 | 31,850,440,000 | 1,671,461,325 |
| 2021-11-03 | 0.05245 | 0.052885 | 0.052985 | 0.0518 | +0.12% | 73388 | 47,906,350,000 | 2,506,200,201 |
| 2021-11-02 | 0.05363 | 0.05282 | 0.05372 | 0.05236 | -1.34% | 76788 | 56,291,490,000 | 2,982,471,141 |
| 2021-11-01 | 0.05275 | 0.05354 | 0.05355 | 0.05232 | +1.54% | 67883 | 58,834,370,000 | 3,125,247,383 |
| 2021-10-29 | 0.05346 | 0.05273 | 0.05359 | 0.052 | -1.93% | 89190 | 93,372,230,000 | 4,921,929,490 |
| 2021-10-28 | 0.054945 | 0.053765 | 0.055285 | 0.05308 | -2.35% | 82524 | 76,534,200,000 | 4,124,895,069 |
| 2021-10-27 | 0.05527 | 0.05506 | 0.056 | 0.054925 | -1.63% | 49797 | 55,368,660,000 | 3,071,878,023 |
| 2021-10-26 | 0.05647 | 0.05597 | 0.05647 | 0.055555 | -0.36% | 50380 | 56,846,650,000 | 3,180,904,368 |
| 2021-10-25 | 0.054795 | 0.05617 | 0.0562 | 0.053945 | +3.25% | 61549 | 64,228,310,000 | 3,549,596,306 |
| 2021-10-22 | 0.05521 | 0.0544 | 0.0559 | 0.054205 | -1.38% | 60594 | 65,835,260,000 | 3,636,828,011 |
| 2021-10-21 | 0.056105 | 0.05516 | 0.0565 | 0.05463 | -2.56% | 67068 | 72,413,390,000 | 4,014,427,708 |
| 2021-10-20 | 0.0572 | 0.05661 | 0.0575 | 0.056245 | -1.38% | 61125 | 69,284,200,000 | 3,940,248,506 |
| 2021-10-19 | 0.05616 | 0.0574 | 0.057495 | 0.055805 | +2.93% | 75330 | 102,520,900,000 | 5,795,499,754 |
| 2021-10-18 | 0.05559 | 0.055765 | 0.055825 | 0.05506 | +0.30% | 31252 | 28,718,880,000 | 1,591,110,388 |
| 2021-10-15 | 0.05551 | 0.0556 | 0.055745 | 0.05495 | +0.42% | 33049 | 33,865,940,000 | 1,876,064,408 |
| 2021-10-14 | 0.055375 | 0.05537 | 0.056 | 0.05456 | +0.47% | 56163 | 68,298,000,000 | 3,782,918,206 |
| 2021-10-13 | 0.0555 | 0.05511 | 0.05565 | 0.05434 | -0.51% | 67508 | 59,028,170,000 | 3,236,772,282 |
| 2021-10-12 | 0.055815 | 0.05539 | 0.05595 | 0.055205 | -1.42% | 46808 | 52,446,470,000 | 2,919,702,497 |
| 2021-10-11 | 0.054875 | 0.05619 | 0.05654 | 0.05473 | +2.92% | 107570 | 118,934,990,000 | 6,626,453,686 |
| 2021-10-08 | 0.05435 | 0.054595 | 0.05475 | 0.05383 | +0.58% | 39746 | 52,697,970,000 | 2,864,562,795 |
| 2021-10-07 | 0.0545 | 0.05428 | 0.0551 | 0.05371 | +0.22% | 58662 | 74,049,560,000 | 4,021,611,274 |
| 2021-10-06 | 0.05398 | 0.05416 | 0.0549 | 0.05271 | +0.60% | 97059 | 127,269,990,000 | 6,851,171,880 |
| 2021-10-05 | 0.051915 | 0.053835 | 0.053995 | 0.05158 | +4.17% | 71385 | 92,936,250,000 | 4,911,209,508 |
| 2021-10-04 | 0.05144 | 0.05168 | 0.0524 | 0.05094 | +0.38% | 54133 | 64,568,670,000 | 3,342,237,503 |
| 2021-10-01 | 0.0512 | 0.051485 | 0.0515 | 0.05083 | -0.36% | 31444 | 31,149,940,000 | 1,594,263,978 |
| 2021-09-30 | 0.0513 | 0.05167 | 0.05222 | 0.05114 | +1.39% | 55486 | 70,653,200,000 | 3,648,927,742 |
| 2021-09-29 | 0.0507 | 0.05096 | 0.051595 | 0.050465 | +0.21% | 35575 | 35,803,390,000 | 1,822,860,673 |
| 2021-09-28 | 0.05241 | 0.050855 | 0.05311 | 0.05055 | -2.85% | 78990 | 78,959,040,000 | 4,094,243,730 |
| 2021-09-27 | 0.05131 | 0.052345 | 0.05235 | 0.0511 | +2.79% | 43468 | 42,822,290,000 | 2,213,902,579 |
| 2021-09-24 | 0.05067 | 0.050925 | 0.051125 | 0.05038 | +0.26% | 27787 | 25,084,550,000 | 1,273,580,601 |
| 2021-09-23 | 0.05102 | 0.050795 | 0.051305 | 0.05015 | -0.04% | 36256 | 38,198,850,000 | 1,940,599,271 |
| 2021-09-22 | 0.0505 | 0.050815 | 0.05115 | 0.0499 | +1.50% | 52431 | 44,786,380,000 | 2,260,040,788 |
| 2021-09-21 | 0.0503 | 0.050065 | 0.050705 | 0.049455 | +0.17% | 50121 | 42,526,390,000 | 2,130,111,402 |
| 2021-09-20 | 0.051 | 0.04998 | 0.05105 | 0.0494 | -2.76% | 54381 | 46,809,920,000 | 2,356,121,290 |
| 2021-09-17 | 0.05169 | 0.0514 | 0.0519 | 0.0512 | -0.46% | 31509 | 37,151,220,000 | 1,913,043,186 |
| 2021-09-16 | 0.052055 | 0.051635 | 0.05239 | 0.05113 | -0.93% | 50431 | 41,156,670,000 | 2,121,370,123 |
| 2021-09-15 | 0.0515 | 0.05212 | 0.052485 | 0.051125 | +1.21% | 70877 | 57,187,640,000 | 2,963,105,845 |
| 2021-09-14 | 0.052585 | 0.051495 | 0.05275 | 0.051275 | -2.01% | 61481 | 45,208,440,000 | 2,347,249,085 |
| 2021-09-13 | 0.05226 | 0.05255 | 0.05255 | 0.0519 | +1.15% | 42797 | 30,557,760,000 | 1,595,780,938 |
| 2021-09-10 | 0.05265 | 0.05195 | 0.053225 | 0.05176 | -0.84% | 43302 | 35,974,380,000 | 1,890,961,257 |
| 2021-09-09 | 0.053745 | 0.05239 | 0.053745 | 0.052275 | -2.59% | 43052 | 46,956,130,000 | 2,487,700,408 |
| 2021-09-08 | 0.05389 | 0.053785 | 0.0544 | 0.05292 | +0.27% | 47994 | 50,190,650,000 | 2,697,522,071 |
| 2021-09-07 | 0.05437 | 0.05364 | 0.05484 | 0.05305 | -0.83% | 47022 | 54,765,000,000 | 2,946,606,519 |
| 2021-09-06 | 0.052625 | 0.05409 | 0.05454 | 0.0525 | +3.23% | 56897 | 67,941,420,000 | 3,652,830,285 |
| 2021-09-03 | 0.0525 | 0.0524 | 0.0529 | 0.05185 | -0.09% | 40451 | 43,189,030,000 | 2,266,461,594 |
| 2021-09-02 | 0.05333 | 0.052445 | 0.0535 | 0.05215 | -1.42% | 37921 | 37,365,780,000 | 1,975,785,228 |
| 2021-09-01 | 0.052995 | 0.0532 | 0.053215 | 0.05241 | +0.97% | 35850 | 39,277,270,000 | 2,075,353,378 |
| 2021-08-31 | 0.05235 | 0.05269 | 0.052995 | 0.052175 | +1.04% | 54219 | 72,035,330,000 | 3,801,609,232 |
| 2021-08-30 | 0.05081 | 0.05215 | 0.05225 | 0.05081 | +2.65% | 52850 | 51,014,370,000 | 2,638,910,737 |
| 2021-08-27 | 0.05027 | 0.050805 | 0.050875 | 0.0497 | +1.52% | 39996 | 32,760,020,000 | 1,646,892,572 |
| 2021-08-26 | 0.050995 | 0.050045 | 0.051085 | 0.0498 | -2.04% | 34213 | 30,235,820,000 | 1,524,683,434 |
| 2021-08-25 | 0.051065 | 0.051085 | 0.05129 | 0.0504 | +0.04% | 30399 | 25,778,320,000 | 1,312,060,685 |
| 2021-08-24 | 0.051385 | 0.051065 | 0.05174 | 0.05057 | -0.46% | 41003 | 34,832,630,000 | 1,779,632,923 |
| 2021-08-23 | 0.0513 | 0.0513 | 0.051415 | 0.050935 | +1.21% | 30885 | 22,210,540,000 | 1,136,798,183 |
| 2021-08-20 | 0.050405 | 0.050685 | 0.0511 | 0.04958 | +0.41% | 46988 | 43,960,290,000 | 2,216,372,271 |
| 2021-08-19 | 0.051015 | 0.05048 | 0.05102 | 0.049825 | -1.39% | 66881 | 66,391,340,000 | 3,340,623,753 |
| 2021-08-18 | 0.05264 | 0.05119 | 0.052795 | 0.051135 | -2.28% | 38840 | 36,490,990,000 | 1,901,672,213 |
| 2021-08-17 | 0.0523 | 0.052385 | 0.05309 | 0.05212 | 0.00% | 45984 | 51,879,880,000 | 2,734,508,253 |
| 2021-08-16 | 0.051295 | 0.052385 | 0.05242 | 0.051065 | +1.83% | 37999 | 30,976,730,000 | 1,608,723,687 |
| 2021-08-13 | 0.05207 | 0.051445 | 0.05267 | 0.051295 | -1.21% | 40940 | 34,631,080,000 | 1,799,480,462 |
| 2021-08-12 | 0.05315 | 0.052075 | 0.0534 | 0.05181 | -1.97% | 60449 | 59,329,300,000 | 3,113,276,678 |
| 2021-08-11 | 0.0519 | 0.05312 | 0.053135 | 0.051575 | +2.45% | 64859 | 67,710,700,000 | 3,563,310,969 |
| 2021-08-10 | 0.051315 | 0.05185 | 0.052125 | 0.0511 | +1.66% | 71028 | 58,438,970,000 | 3,021,444,977 |
| 2021-08-09 | 0.0498 | 0.051005 | 0.05145 | 0.0494 | +2.12% | 57693 | 60,263,650,000 | 3,044,290,702 |
| 2021-08-06 | 0.049725 | 0.049945 | 0.050325 | 0.049365 | +0.53% | 44760 | 44,808,670,000 | 2,239,106,824 |
| 2021-08-05 | 0.049195 | 0.04968 | 0.049995 | 0.049 | +1.13% | 43324 | 40,718,290,000 | 2,017,976,084 |
| 2021-08-04 | 0.0491 | 0.049125 | 0.04918 | 0.048845 | +0.27% | 28858 | 27,363,820,000 | 1,342,023,568 |
| 2021-08-03 | 0.048825 | 0.048995 | 0.049285 | 0.0481 | +0.43% | 39455 | 33,810,770,000 | 1,649,107,672 |
| 2021-08-02 | 0.0489 | 0.048785 | 0.0494 | 0.048585 | +0.67% | 55057 | 53,898,020,000 | 2,646,319,674 |
| 2021-07-30 | 0.04836 | 0.04846 | 0.048845 | 0.04767 | +0.21% | 68934 | 78,405,080,000 | 3,779,175,878 |
| 2021-07-29 | 0.04818 | 0.04836 | 0.049 | 0.047845 | +0.75% | 48618 | 58,818,250,000 | 2,846,377,920 |
| 2021-07-28 | 0.04634 | 0.048 | 0.04815 | 0.04623 | +3.82% | 51098 | 61,946,180,000 | 2,940,207,080 |
| 2021-07-27 | 0.046475 | 0.046235 | 0.046695 | 0.046 | -0.74% | 43533 | 47,609,430,000 | 2,200,690,127 |
| 2021-07-26 | 0.04651 | 0.04658 | 0.046785 | 0.046325 | -0.33% | 37792 | 32,573,620,000 | 1,515,899,691 |
| 2021-07-23 | 0.046905 | 0.046735 | 0.047045 | 0.04653 | -0.05% | 32675 | 24,867,690,000 | 1,163,916,472 |
| 2021-07-22 | 0.047005 | 0.04676 | 0.04741 | 0.046595 | -0.36% | 34532 | 29,547,310,000 | 1,387,944,055 |
| 2021-07-21 | 0.04625 | 0.04693 | 0.047 | 0.04601 | +1.47% | 28937 | 24,714,140,000 | 1,146,940,931 |
| 2021-07-20 | 0.04611 | 0.04625 | 0.046525 | 0.0458 | +0.54% | 37205 | 36,798,070,000 | 1,699,677,779 |
| 2021-07-19 | 0.0471 | 0.046 | 0.047215 | 0.045685 | -2.65% | 53743 | 63,337,240,000 | 2,932,712,184 |
| 2021-07-16 | 0.04719 | 0.04725 | 0.04775 | 0.04706 | +0.13% | 36670 | 33,683,490,000 | 1,597,211,476 |
| 2021-07-15 | 0.0473 | 0.04719 | 0.04785 | 0.04688 | -0.25% | 47617 | 38,177,880,000 | 1,811,872,666 |
| 2021-07-14 | 0.04706 | 0.04731 | 0.047475 | 0.04692 | -1.90% | 51522 | 39,409,070,000 | 1,864,525,244 |
| 2021-07-13 | 0.048995 | 0.048225 | 0.049055 | 0.04812 | -1.36% | 36971 | 36,670,960,000 | 1,778,965,278 |
| 2021-07-12 | 0.049175 | 0.04889 | 0.0493 | 0.048555 | -0.21% | 40046 | 31,075,510,000 | 1,519,851,915 |
| 2021-07-09 | 0.0488 | 0.048995 | 0.049175 | 0.04842 | +0.62% | 34697 | 34,227,330,000 | 1,672,078,670 |
| 2021-07-08 | 0.0491 | 0.048695 | 0.049165 | 0.0484 | -1.43% | 42723 | 45,351,200,000 | 2,208,651,135 |
| 2021-07-07 | 0.04969 | 0.0494 | 0.04993 | 0.049065 | -0.16% | 49605 | 48,489,490,000 | 2,398,787,535 |
| 2021-07-06 | 0.05072 | 0.04948 | 0.050875 | 0.049105 | -2.11% | 56387 | 62,108,580,000 | 3,093,586,080 |
| 2021-07-05 | 0.0489 | 0.050545 | 0.050775 | 0.04871 | +3.64% | 63280 | 65,528,040,000 | 3,268,434,049 |
| 2021-07-02 | 0.0489 | 0.04877 | 0.04901 | 0.04855 | -0.30% | 25234 | 21,938,710,000 | 1,069,111,892 |
| 2021-07-01 | 0.048565 | 0.048915 | 0.0491 | 0.04849 | +0.91% | 44226 | 40,345,760,000 | 1,970,532,579 |
| 2021-06-30 | 0.0488 | 0.048475 | 0.04898 | 0.0476 | -0.38% | 59145 | 75,766,760,000 | 3,648,421,831 |
| 2021-06-29 | 0.049505 | 0.04866 | 0.0496 | 0.04815 | -1.91% | 46117 | 52,177,930,000 | 2,541,964,952 |
| 2021-06-28 | 0.048835 | 0.04961 | 0.049725 | 0.04633 | +2.00% | 51022 | 57,720,800,000 | 2,842,800,382 |
| 2021-06-25 | 0.04865 | 0.048635 | 0.04894 | 0.048305 | +0.28% | 26294 | 21,849,120,000 | 1,061,956,677 |
| 2021-06-24 | 0.04839 | 0.0485 | 0.049215 | 0.04804 | +0.57% | 49666 | 52,390,430,000 | 2,551,546,964 |
| 2021-06-23 | 0.048335 | 0.048225 | 0.04861 | 0.047935 | 0.00% | 28894 | 28,804,040,000 | 1,390,231,461 |
| 2021-06-22 | 0.048505 | 0.048225 | 0.04863 | 0.0479 | -0.08% | 38645 | 39,051,460,000 | 1,880,762,297 |
| 2021-06-21 | 0.04719 | 0.048265 | 0.0485 | 0.0467 | +1.94% | 58065 | 58,898,120,000 | 2,811,766,050 |
| 2021-06-18 | 0.04844 | 0.047345 | 0.04848 | 0.0472 | -2.30% | 68144 | 73,770,400,000 | 3,509,611,043 |
| 2021-06-17 | 0.048185 | 0.04846 | 0.04872 | 0.04778 | +0.17% | 74407 | 60,685,940,000 | 2,930,300,662 |
| 2021-06-16 | 0.049175 | 0.04838 | 0.04962 | 0.047895 | -1.60% | 76576 | 71,934,460,000 | 3,503,729,001 |
| 2021-06-15 | 0.05 | 0.049165 | 0.050295 | 0.048805 | -1.54% | 58193 | 57,347,290,000 | 2,838,516,785 |
| 2021-06-14 | 0.05049 | 0.049935 | 0.050745 | 0.0498 | -0.93% | 37199 | 30,648,930,000 | 1,537,333,909 |
| 2021-06-11 | 0.050425 | 0.050405 | 0.05096 | 0.04994 | +0.29% | 45999 | 45,933,680,000 | 2,318,222,536 |
| 2021-06-10 | 0.0512 | 0.05026 | 0.05136 | 0.05003 | -1.77% | 54073 | 51,286,000,000 | 2,592,656,377 |
| 2021-06-09 | 0.050065 | 0.051165 | 0.051195 | 0.050025 | +2.33% | 77094 | 77,691,190,000 | 3,942,199,468 |
| 2021-06-08 | 0.048605 | 0.05 | 0.0501 | 0.04859 | +2.47% | 65213 | 77,005,920,000 | 3,818,549,780 |
| 2021-06-07 | 0.0484 | 0.048795 | 0.04906 | 0.048305 | +0.37% | 38421 | 32,929,330,000 | 1,607,867,873 |
| 2021-06-04 | 0.049435 | 0.048615 | 0.049445 | 0.04786 | -1.56% | 66007 | 78,832,000,000 | 3,824,352,047 |
| 2021-06-03 | 0.050095 | 0.049385 | 0.050295 | 0.048915 | -1.07% | 61581 | 60,119,670,000 | 2,977,639,545 |
| 2021-06-02 | 0.0496 | 0.04992 | 0.049945 | 0.04886 | +0.75% | 59685 | 59,829,540,000 | 2,961,136,208 |
| 2021-06-01 | 0.0489 | 0.04955 | 0.05005 | 0.04875 | +1.64% | 93878 | 100,717,070,000 | 4,992,632,809 |
| 2021-05-31 | 0.0484 | 0.04875 | 0.04897 | 0.0484 | +0.73% | 44469 | 38,982,240,000 | 1,899,605,032 |
| 2021-05-28 | 0.04889 | 0.048395 | 0.04909 | 0.04783 | -0.62% | 60858 | 54,170,000,000 | 2,619,067,888 |
| 2021-05-27 | 0.04742 | 0.048695 | 0.04919 | 0.04682 | +2.55% | 146657 | 189,409,920,000 | 9,142,050,480 |
| 2021-05-26 | 0.045595 | 0.047485 | 0.04777 | 0.045515 | +4.68% | 135312 | 170,850,510,000 | 8,034,090,627 |
| 2021-05-25 | 0.04545 | 0.04536 | 0.045655 | 0.04515 | -0.12% | 42924 | 43,748,190,000 | 1,986,310,520 |
| 2021-05-24 | 0.04581 | 0.045415 | 0.046075 | 0.045145 | -0.42% | 58175 | 52,735,090,000 | 2,405,427,829 |
| 2021-05-21 | 0.04644 | 0.045605 | 0.04644 | 0.04516 | -1.54% | 74231 | 84,414,040,000 | 3,856,620,290 |
| 2021-05-20 | 0.04549 | 0.04632 | 0.04667 | 0.04477 | +2.25% | 122153 | 144,574,730,000 | 6,642,965,878 |
| 2021-05-19 | 0.0452 | 0.0453 | 0.04742 | 0.04411 | -0.81% | 245699 | 347,106,250,000 | 15,849,709,379 |
| 2021-05-18 | 0.04815 | 0.04567 | 0.04858 | 0.0456 | -4.77% | 190644 | 218,991,330,000 | 10,248,373,083 |
| 2021-05-17 | 0.050325 | 0.04796 | 0.050335 | 0.047765 | -4.22% | 105480 | 105,454,970,000 | 5,110,050,243 |
| 2021-05-14 | 0.0513 | 0.050075 | 0.05155 | 0.0496 | -1.92% | 51207 | 55,320,760,000 | 2,784,527,867 |
| 2021-05-13 | 0.048725 | 0.051055 | 0.05126 | 0.04857 | +5.04% | 72096 | 78,539,940,000 | 3,917,015,346 |
| 2021-05-12 | 0.04985 | 0.048605 | 0.0501 | 0.048405 | -1.97% | 93924 | 85,049,780,000 | 4,195,138,593 |
| 2021-05-11 | 0.0507 | 0.04958 | 0.05164 | 0.0495 | -2.58% | 85625 | 87,188,320,000 | 4,373,764,470 |
| 2021-05-10 | 0.053 | 0.050895 | 0.053195 | 0.05022 | -3.47% | 71343 | 64,939,230,000 | 3,330,038,222 |
| 2021-05-07 | 0.054495 | 0.052725 | 0.05455 | 0.05242 | -2.87% | 59370 | 56,926,980,000 | 3,031,816,023 |
| 2021-05-06 | 0.0542 | 0.054285 | 0.054845 | 0.053565 | +0.30% | 45066 | 37,973,130,000 | 2,053,865,525 |
| 2021-05-05 | 0.05483 | 0.054125 | 0.055655 | 0.05353 | -1.04% | 91514 | 76,302,090,000 | 4,150,192,289 |
| 2021-05-04 | 0.05189 | 0.054695 | 0.0549 | 0.05172 | +6.00% | 149053 | 144,393,170,000 | 7,728,791,695 |
| 2021-04-30 | 0.049825 | 0.0516 | 0.05168 | 0.049555 | +3.18% | 65142 | 73,640,960,000 | 3,727,843,057 |
| 2021-04-29 | 0.05062 | 0.05001 | 0.05124 | 0.04945 | -0.64% | 75370 | 66,675,490,000 | 3,340,622,250 |
| 2021-04-28 | 0.0517 | 0.05033 | 0.05172 | 0.05014 | -1.88% | 67114 | 72,041,480,000 | 3,647,054,900 |
| 2021-04-27 | 0.051315 | 0.051295 | 0.05177 | 0.05088 | -0.04% | 55186 | 59,692,860,000 | 3,058,009,273 |
| 2021-04-26 | 0.0518 | 0.051315 | 0.05216 | 0.05041 | -0.09% | 114088 | 107,433,310,000 | 5,530,143,988 |
| 2021-04-23 | 0.04816 | 0.05136 | 0.0515 | 0.048095 | +7.00% | 161276 | 192,194,760,000 | 9,618,114,232 |
| 2021-04-22 | 0.048 | 0.048 | 0.04827 | 0.04722 | +0.29% | 52976 | 57,180,210,000 | 2,736,606,380 |
| 2021-04-21 | 0.046765 | 0.04786 | 0.04795 | 0.046495 | +2.21% | 71317 | 67,800,970,000 | 3,209,997,095 |
| 2021-04-20 | 0.046675 | 0.046825 | 0.0482 | 0.045925 | +0.87% | 134104 | 136,890,110,000 | 6,479,612,497 |
| 2021-04-19 | 0.0476 | 0.04642 | 0.0478 | 0.04635 | -2.22% | 71080 | 53,903,270,000 | 2,524,982,508 |
| 2021-04-16 | 0.046755 | 0.047475 | 0.04754 | 0.046565 | +2.42% | 69770 | 52,252,950,000 | 2,461,879,413 |
| 2021-04-15 | 0.0459 | 0.046355 | 0.046705 | 0.045645 | -0.87% | 53865 | 39,619,790,000 | 1,833,631,668 |
| 2021-04-14 | 0.04572 | 0.04676 | 0.04718 | 0.045625 | +2.81% | 92923 | 83,229,210,000 | 3,875,319,350 |
| 2021-04-13 | 0.04427 | 0.04548 | 0.0455 | 0.044165 | +3.32% | 64859 | 55,400,560,000 | 2,491,209,753 |
| 2021-04-12 | 0.043615 | 0.04402 | 0.0445 | 0.04335 | +0.62% | 47705 | 27,505,520,000 | 1,211,060,413 |
| 2021-04-09 | 0.04406 | 0.04375 | 0.044145 | 0.0434 | -0.69% | 42610 | 30,692,520,000 | 1,340,874,350 |
| 2021-04-08 | 0.04438 | 0.044055 | 0.04498 | 0.043865 | -0.10% | 62222 | 50,377,450,000 | 2,242,377,307 |
| 2021-04-07 | 0.0429 | 0.0441 | 0.0444 | 0.042675 | +2.80% | 67915 | 56,021,740,000 | 2,451,176,541 |
| 2021-04-06 | 0.044485 | 0.0429 | 0.044935 | 0.04283 | -3.32% | 102225 | 96,213,900,000 | 4,229,155,127 |
| 2021-04-05 | 0.04286 | 0.044375 | 0.04443 | 0.042725 | +3.55% | 102645 | 71,705,980,000 | 3,135,339,260 |
| 2021-04-02 | 0.04281 | 0.042855 | 0.043175 | 0.04207 | +0.65% | 55735 | 38,690,610,000 | 1,649,323,250 |
| 2021-04-01 | 0.043 | 0.04258 | 0.043635 | 0.0423 | -0.32% | 114141 | 93,832,880,000 | 4,027,067,778 |
| 2021-03-31 | 0.039915 | 0.042715 | 0.04289 | 0.03985 | +7.16% | 206176 | 183,384,400,000 | 7,675,764,070 |
| 2021-03-30 | 0.03895 | 0.03986 | 0.039935 | 0.03885 | +2.77% | 76999 | 36,327,050,000 | 1,429,378,992 |
| 2021-03-29 | 0.03833 | 0.038785 | 0.0389 | 0.038135 | +1.06% | 81036 | 25,068,860,000 | 969,284,231 |
| 2021-03-26 | 0.0381 | 0.03838 | 0.03846 | 0.0381 | +0.87% | 60303 | 12,087,100,000 | 462,474,451 |
| 2021-03-25 | 0.03792 | 0.03805 | 0.038165 | 0.03767 | +0.36% | 54830 | 13,874,130,000 | 526,069,486 |
| 2021-03-24 | 0.03799 | 0.037915 | 0.038195 | 0.037815 | +0.30% | 43029 | 13,796,240,000 | 524,531,223 |
| 2021-03-23 | 0.03809 | 0.0378 | 0.03829 | 0.037625 | -0.94% | 57170 | 22,980,950,000 | 873,355,002 |
| 2021-03-22 | 0.03788 | 0.03816 | 0.0386 | 0.03772 | +0.82% | 54404 | 29,558,520,000 | 1,131,362,184 |
| 2021-03-19 | 0.03765 | 0.03785 | 0.03803 | 0.03742 | +0.64% | 38011 | 27,791,790,000 | 1,051,531,956 |
| 2021-03-18 | 0.03833 | 0.03761 | 0.03845 | 0.037445 | -1.58% | 49725 | 26,270,740,000 | 1,000,124,956 |
| 2021-03-17 | 0.03871 | 0.038215 | 0.038825 | 0.037845 | -1.42% | 45416 | 26,216,840,000 | 1,003,166,104 |
| 2021-03-16 | 0.03849 | 0.038765 | 0.03892 | 0.0383 | +0.51% | 41464 | 19,205,050,000 | 741,630,750 |
| 2021-03-15 | 0.0383 | 0.03857 | 0.0388 | 0.038205 | +1.03% | 55907 | 22,968,780,000 | 884,248,367 |
| 2021-03-12 | 0.03828 | 0.038175 | 0.038295 | 0.037975 | -0.24% | 31164 | 12,851,650,000 | 489,787,466 |
| 2021-03-11 | 0.03847 | 0.038265 | 0.038655 | 0.037815 | -0.12% | 40946 | 24,737,460,000 | 943,072,377 |
| 2021-03-10 | 0.0383 | 0.03831 | 0.03909 | 0.038085 | -0.40% | 45355 | 26,424,890,000 | 1,017,655,079 |
| 2021-03-09 | 0.03764 | 0.038465 | 0.038635 | 0.037595 | +2.33% | 67597 | 40,891,710,000 | 1,564,733,742 |
| 2021-03-05 | 0.037165 | 0.03759 | 0.0376 | 0.036965 | +1.66% | 34112 | 25,894,490,000 | 965,358,936 |
| 2021-03-04 | 0.03748 | 0.036975 | 0.037755 | 0.03685 | -1.26% | 39986 | 31,210,100,000 | 1,166,908,643 |
| 2021-03-03 | 0.03777 | 0.037445 | 0.038085 | 0.0373 | -0.43% | 36243 | 25,685,690,000 | 968,477,721 |
| 2021-03-02 | 0.037295 | 0.037605 | 0.03773 | 0.037125 | +0.59% | 31100 | 19,735,210,000 | 739,432,958 |
| 2021-03-01 | 0.037255 | 0.037385 | 0.03746 | 0.037215 | +0.84% | 32514 | 14,719,430,000 | 549,488,887 |
| 2021-02-26 | 0.03728 | 0.037075 | 0.03772 | 0.03696 | -0.91% | 35855 | 33,570,090,000 | 1,250,288,400 |
| 2021-02-25 | 0.03755 | 0.037415 | 0.0381 | 0.037325 | -0.17% | 48095 | 36,458,160,000 | 1,379,203,784 |
| 2021-02-24 | 0.0372 | 0.03748 | 0.03758 | 0.03711 | +0.35% | 31712 | 16,615,080,000 | 620,352,413 |
| 2021-02-22 | 0.037465 | 0.03735 | 0.037625 | 0.03697 | +0.11% | 24212 | 10,337,580,000 | 385,149,085 |
| 2021-02-20 | 0.03729 | 0.03731 | 0.03738 | 0.03715 | -0.19% | 12813 | 3,098,180,000 | 115,458,940 |
| 2021-02-19 | 0.036805 | 0.03738 | 0.037465 | 0.036715 | +1.19% | 28854 | 20,674,660,000 | 767,723,151 |
| 2021-02-18 | 0.037735 | 0.03694 | 0.037735 | 0.036755 | -1.96% | 40056 | 25,715,150,000 | 956,090,032 |
| 2021-02-17 | 0.037855 | 0.03768 | 0.0383 | 0.03738 | -0.55% | 28604 | 23,409,080,000 | 886,071,012 |
| 2021-02-16 | 0.03815 | 0.03789 | 0.038225 | 0.0377 | -0.50% | 25597 | 15,731,190,000 | 595,782,198 |
| 2021-02-15 | 0.03784 | 0.03808 | 0.038145 | 0.03775 | +1.05% | 31302 | 21,421,400,000 | 812,603,875 |
| 2021-02-12 | 0.037315 | 0.037685 | 0.03769 | 0.036945 | +0.57% | 26582 | 20,143,020,000 | 750,798,193 |
| 2021-02-11 | 0.0374 | 0.03747 | 0.03773 | 0.037235 | +0.27% | 23128 | 12,237,700,000 | 458,692,069 |
| 2021-02-10 | 0.03785 | 0.03737 | 0.03807 | 0.03728 | -1.15% | 24898 | 16,866,700,000 | 634,835,427 |
| 2021-02-09 | 0.0384 | 0.037805 | 0.038425 | 0.03759 | -1.25% | 29723 | 25,175,230,000 | 954,871,788 |
| 2021-02-08 | 0.03802 | 0.038285 | 0.03834 | 0.03802 | +1.06% | 28058 | 20,104,930,000 | 767,367,747 |
| 2021-02-05 | 0.037455 | 0.037885 | 0.038075 | 0.037315 | +1.35% | 32514 | 29,792,610,000 | 1,125,067,186 |
| 2021-02-04 | 0.03692 | 0.03738 | 0.0374 | 0.03692 | +1.03% | 22315 | 18,429,970,000 | 686,291,994 |
| 2021-02-03 | 0.03714 | 0.037 | 0.037375 | 0.03675 | +0.15% | 26505 | 22,615,290,000 | 837,304,980 |
| 2021-02-02 | 0.0371 | 0.036945 | 0.03753 | 0.03685 | 0.00% | 31760 | 27,939,660,000 | 1,041,117,520 |
| 2021-02-01 | 0.0368 | 0.036945 | 0.037145 | 0.036635 | +0.85% | 29407 | 20,879,260,000 | 770,417,822 |
| 2021-01-29 | 0.036935 | 0.036635 | 0.036955 | 0.03655 | -1.23% | 28157 | 22,255,430,000 | 817,805,631 |
| 2021-01-28 | 0.037 | 0.03709 | 0.03732 | 0.0364 | +0.07% | 38792 | 34,129,890,000 | 1,257,202,565 |
| 2021-01-27 | 0.0378 | 0.037065 | 0.037885 | 0.03702 | -1.74% | 32460 | 24,568,050,000 | 919,874,911 |
| 2021-01-26 | 0.03755 | 0.03772 | 0.037825 | 0.03735 | 0.00% | 21986 | 18,564,990,000 | 698,280,482 |
| 2021-01-25 | 0.0376 | 0.03772 | 0.0379 | 0.037405 | +0.94% | 31822 | 25,857,840,000 | 974,142,948 |
| 2021-01-22 | 0.03765 | 0.03737 | 0.03774 | 0.03708 | -1.32% | 37378 | 33,448,360,000 | 1,250,229,938 |
| 2021-01-21 | 0.03898 | 0.03787 | 0.03899 | 0.03779 | -2.37% | 41716 | 37,890,030,000 | 1,448,843,543 |
| 2021-01-20 | 0.03868 | 0.03879 | 0.03891 | 0.0386 | +0.38% | 27382 | 24,794,300,000 | 961,073,181 |
| 2021-01-19 | 0.03947 | 0.038645 | 0.039475 | 0.03855 | -1.32% | 40140 | 33,876,040,000 | 1,318,168,460 |
| 2021-01-18 | 0.039375 | 0.03916 | 0.03944 | 0.038755 | -1.01% | 46042 | 39,201,640,000 | 1,531,602,690 |
| 2021-01-15 | 0.039735 | 0.03956 | 0.04144 | 0.0392 | -0.79% | 77529 | 84,249,390,000 | 3,412,889,455 |
| 2021-01-14 | 0.03979 | 0.039875 | 0.0401 | 0.03926 | +0.35% | 30026 | 26,622,860,000 | 1,058,014,683 |
| 2021-01-13 | 0.0402 | 0.039735 | 0.04046 | 0.03951 | -1.10% | 35922 | 37,111,550,000 | 1,482,782,022 |
| 2021-01-12 | 0.040045 | 0.040175 | 0.04055 | 0.03975 | +0.71% | 47074 | 50,005,080,000 | 2,009,167,583 |
| 2021-01-11 | 0.038745 | 0.03989 | 0.04005 | 0.03841 | +2.44% | 63720 | 60,323,050,000 | 2,378,880,448 |
| 2021-01-08 | 0.038515 | 0.03894 | 0.039095 | 0.038445 | +1.84% | 40441 | 39,651,860,000 | 1,539,974,457 |
| 2021-01-06 | 0.03858 | 0.038235 | 0.038595 | 0.03805 | -0.55% | 27592 | 25,475,760,000 | 976,682,534 |
| 2021-01-05 | 0.037925 | 0.038445 | 0.0386 | 0.037855 | +1.37% | 43392 | 28,792,370,000 | 1,102,082,784 |
| 2021-01-04 | 0.0381 | 0.037925 | 0.03852 | 0.0378 | 0.00% | 31770 | 23,944,330,000 | 914,549,702 |