ТГК-14 (Территориальная генерирующая компания №14)
TGKN
0.00533 ₽ -1.3% ↓История котировок TGKN
| Дата | Цена открытия | Цена закрытия | Макс. цена | Мин. цена | Изменение | Количесто | Объём (шт) | Объём (руб) |
|---|---|---|---|---|---|---|---|---|
| 2024-12-30 | 0.00689 | 0.00709 | 0.00716 | 0.00682 | +5.04% | 2259 | 7,975,300,000 | 56,290,476 |
| 2024-12-28 | 0.00677 | 0.00675 | 0.00687 | 0.00675 | -0.30% | 931 | 2,142,800,000 | 14,589,777 |
| 2024-12-27 | 0.0068 | 0.00677 | 0.00684 | 0.00675 | -0.44% | 867 | 2,099,500,000 | 14,240,826 |
| 2024-12-26 | 0.00685 | 0.0068 | 0.00706 | 0.0068 | 0.00% | 1472 | 5,104,300,000 | 35,130,250 |
| 2024-12-25 | 0.00681 | 0.0068 | 0.0069 | 0.00666 | +0.59% | 1254 | 3,518,900,000 | 23,895,894 |
| 2024-12-24 | 0.00697 | 0.00676 | 0.00697 | 0.00658 | -1.74% | 1463 | 4,121,600,000 | 27,907,505 |
| 2024-12-23 | 0.00707 | 0.00688 | 0.00729 | 0.00675 | +0.58% | 3057 | 11,809,100,000 | 82,928,463 |
| 2024-12-20 | 0.00636 | 0.00684 | 0.00695 | 0.00631 | +7.55% | 5700 | 21,075,600,000 | 140,975,639 |
| 2024-12-19 | 0.00623 | 0.00636 | 0.007 | 0.0061 | +6.35% | 9437 | 32,910,100,000 | 219,015,600 |
| 2024-12-18 | 0.00604 | 0.00598 | 0.00605 | 0.00581 | +0.84% | 1985 | 6,164,600,000 | 36,540,448 |
| 2024-12-17 | 0.00607 | 0.00593 | 0.00611 | 0.0059 | -1.17% | 1469 | 4,032,900,000 | 24,149,596 |
| 2024-12-16 | 0.00675 | 0.006 | 0.0068 | 0.00596 | -11.11% | 5284 | 11,664,200,000 | 72,404,517 |
| 2024-12-13 | 0.00688 | 0.00675 | 0.00688 | 0.00665 | -1.32% | 735 | 2,609,100,000 | 17,677,908 |
| 2024-12-12 | 0.00708 | 0.00684 | 0.00708 | 0.00677 | -2.29% | 638 | 1,781,300,000 | 12,373,764 |
| 2024-12-11 | 0.00713 | 0.007 | 0.0072 | 0.00679 | +0.43% | 907 | 2,125,500,000 | 14,919,709 |
| 2024-12-10 | 0.00717 | 0.00697 | 0.0072 | 0.00697 | -2.11% | 548 | 2,386,800,000 | 16,769,644 |
| 2024-12-09 | 0.0071 | 0.00712 | 0.0072 | 0.00707 | +1.71% | 973 | 2,200,000,000 | 15,709,556 |
| 2024-12-06 | 0.00708 | 0.007 | 0.00715 | 0.00692 | -0.57% | 864 | 2,394,500,000 | 16,775,789 |
| 2024-12-05 | 0.0069 | 0.00704 | 0.00741 | 0.00675 | +1.88% | 2265 | 5,806,600,000 | 40,319,433 |
| 2024-12-04 | 0.00706 | 0.00691 | 0.00722 | 0.00687 | -3.09% | 849 | 2,031,000,000 | 14,399,567 |
| 2024-12-03 | 0.00751 | 0.00713 | 0.00751 | 0.00697 | -4.30% | 1383 | 3,368,600,000 | 24,149,320 |
| 2024-12-02 | 0.00755 | 0.00745 | 0.00766 | 0.00744 | -0.67% | 836 | 1,993,900,000 | 15,032,255 |
| 2024-11-29 | 0.00735 | 0.0075 | 0.00795 | 0.00732 | +2.04% | 3260 | 8,919,400,000 | 68,285,540 |
| 2024-11-28 | 0.00685 | 0.00735 | 0.00737 | 0.00673 | +10.03% | 3559 | 7,830,600,000 | 55,493,333 |
| 2024-11-27 | 0.00691 | 0.00668 | 0.00709 | 0.00612 | -4.02% | 4462 | 10,770,600,000 | 69,723,282 |
| 2024-11-26 | 0.00746 | 0.00696 | 0.00746 | 0.00663 | -6.58% | 5282 | 7,623,800,000 | 53,740,589 |
| 2024-11-25 | 0.00749 | 0.00745 | 0.00771 | 0.00734 | -0.40% | 1363 | 2,510,900,000 | 18,740,090 |
| 2024-11-22 | 0.00781 | 0.00748 | 0.00792 | 0.00746 | -1.71% | 2145 | 5,923,400,000 | 44,957,257 |
| 2024-11-21 | 0.00781 | 0.00761 | 0.00794 | 0.00751 | -2.56% | 2481 | 5,088,400,000 | 38,901,129 |
| 2024-11-20 | 0.0081 | 0.00781 | 0.00813 | 0.00772 | -2.38% | 2193 | 4,207,900,000 | 33,647,427 |
| 2024-11-19 | 0.00848 | 0.008 | 0.00853 | 0.00788 | -5.77% | 4047 | 8,801,500,000 | 71,467,922 |
| 2024-11-18 | 0.0085 | 0.00849 | 0.0086 | 0.00826 | -2.19% | 1900 | 4,955,500,000 | 41,721,328 |
| 2024-11-15 | 0.00879 | 0.00868 | 0.00929 | 0.0086 | -0.46% | 3695 | 9,248,200,000 | 81,669,090 |
| 2024-11-14 | 0.00846 | 0.00872 | 0.00905 | 0.00822 | +3.07% | 5251 | 14,982,400,000 | 130,362,893 |
| 2024-11-13 | 0.00813 | 0.00846 | 0.00873 | 0.00807 | +4.06% | 5087 | 15,704,400,000 | 133,009,674 |
| 2024-11-12 | 0.00811 | 0.00813 | 0.00813 | 0.00795 | +0.99% | 1491 | 5,044,700,000 | 40,443,116 |
| 2024-11-11 | 0.00809 | 0.00805 | 0.00813 | 0.00795 | +1.77% | 2155 | 5,171,100,000 | 41,655,724 |
| 2024-11-08 | 0.00768 | 0.00791 | 0.00835 | 0.00761 | +4.77% | 4948 | 16,460,400,000 | 131,524,834 |
| 2024-11-07 | 0.00785 | 0.00755 | 0.00785 | 0.00743 | -2.45% | 1786 | 4,760,700,000 | 35,970,279 |
| 2024-11-06 | 0.00785 | 0.00774 | 0.00793 | 0.00768 | +0.26% | 2026 | 5,220,500,000 | 40,910,995 |
| 2024-11-05 | 0.0077 | 0.00772 | 0.00776 | 0.0076 | +0.39% | 925 | 1,668,100,000 | 12,827,025 |
| 2024-11-02 | 0.00771 | 0.00769 | 0.00776 | 0.0076 | +0.13% | 569 | 1,219,000,000 | 9,365,142 |
| 2024-11-01 | 0.00775 | 0.00768 | 0.00789 | 0.00757 | +1.05% | 1335 | 6,207,300,000 | 47,625,846 |
| 2024-10-31 | 0.00775 | 0.0076 | 0.00776 | 0.0075 | -2.19% | 1412 | 3,696,100,000 | 28,273,089 |
| 2024-10-30 | 0.00761 | 0.00777 | 0.00787 | 0.00754 | +3.32% | 2430 | 7,388,400,000 | 56,958,217 |
| 2024-10-29 | 0.0079 | 0.00752 | 0.0081 | 0.00721 | -4.45% | 5172 | 11,284,100,000 | 84,660,365 |
| 2024-10-28 | 0.00819 | 0.00787 | 0.00862 | 0.00782 | -7.85% | 5168 | 14,134,300,000 | 115,947,253 |
| 2024-10-25 | 0.00916 | 0.00854 | 0.00918 | 0.00852 | -6.36% | 3727 | 6,593,200,000 | 58,241,978 |
| 2024-10-24 | 0.0092 | 0.00912 | 0.00936 | 0.00911 | -1.72% | 1289 | 2,095,200,000 | 19,194,320 |
| 2024-10-23 | 0.00921 | 0.00928 | 0.00936 | 0.00907 | +0.76% | 1513 | 4,962,000,000 | 45,948,833 |
| 2024-10-22 | 0.00945 | 0.00921 | 0.00949 | 0.00918 | -2.54% | 1744 | 3,858,900,000 | 35,945,922 |
| 2024-10-21 | 0.00942 | 0.00945 | 0.00957 | 0.0093 | +0.43% | 2218 | 5,368,000,000 | 50,560,276 |
| 2024-10-18 | 0.00954 | 0.00941 | 0.00958 | 0.00941 | -1.47% | 1206 | 2,693,500,000 | 25,523,002 |
| 2024-10-17 | 0.00963 | 0.00955 | 0.00974 | 0.0095 | -0.83% | 1124 | 2,898,700,000 | 27,718,092 |
| 2024-10-16 | 0.0096 | 0.00963 | 0.0098 | 0.00952 | +0.63% | 2462 | 6,979,400,000 | 67,479,159 |
| 2024-10-15 | 0.00962 | 0.00957 | 0.00964 | 0.00952 | +0.53% | 1531 | 4,520,200,000 | 43,375,648 |
| 2024-10-14 | 0.00958 | 0.00952 | 0.0096 | 0.00939 | +0.11% | 2069 | 5,118,300,000 | 48,535,204 |
| 2024-10-11 | 0.00968 | 0.00951 | 0.00983 | 0.00935 | -1.55% | 3435 | 8,310,900,000 | 79,109,726 |
| 2024-10-10 | 0.00965 | 0.00966 | 0.00976 | 0.00945 | +0.63% | 2331 | 5,823,900,000 | 55,909,874 |
| 2024-10-09 | 0.00974 | 0.0096 | 0.00989 | 0.00941 | -1.34% | 4072 | 9,927,200,000 | 95,896,834 |
| 2024-10-08 | 0.00993 | 0.00973 | 0.00999 | 0.00952 | -1.62% | 5157 | 9,764,600,000 | 95,521,220 |
| 2024-10-07 | 0.01152 | 0.00989 | 0.012 | 0.00974 | -13.32% | 17179 | 46,905,300,000 | 476,464,711 |
| 2024-10-04 | 0.01143 | 0.01141 | 0.01186 | 0.01102 | +0.26% | 2248 | 8,281,900,000 | 96,349,375 |
| 2024-10-03 | 0.01143 | 0.01138 | 0.01143 | 0.01041 | 0.00% | 3617 | 9,243,600,000 | 101,634,355 |
| 2024-10-02 | 0.01158 | 0.01138 | 0.0122 | 0.01128 | -1.47% | 4154 | 10,908,800,000 | 128,255,852 |
| 2024-10-01 | 0.01165 | 0.01155 | 0.01282 | 0.01132 | -2.70% | 5390 | 23,553,800,000 | 287,539,449 |
| 2024-09-30 | 0.01185 | 0.01187 | 0.01199 | 0.01126 | +0.76% | 3926 | 16,493,900,000 | 190,327,337 |
| 2024-09-27 | 0.0117 | 0.01178 | 0.01244 | 0.0117 | +1.38% | 4226 | 11,598,900,000 | 138,769,492 |
| 2024-09-26 | 0.01128 | 0.01162 | 0.01278 | 0.01112 | +3.01% | 5362 | 17,247,700,000 | 203,372,012 |
| 2024-09-25 | 0.01116 | 0.01128 | 0.01131 | 0.01095 | +1.17% | 1861 | 9,553,800,000 | 106,030,905 |
| 2024-09-24 | 0.01126 | 0.01115 | 0.01139 | 0.01114 | -0.45% | 1413 | 2,588,800,000 | 29,060,069 |
| 2024-09-23 | 0.01156 | 0.0112 | 0.0118 | 0.01115 | -2.86% | 3644 | 8,595,700,000 | 98,044,569 |
| 2024-09-20 | 0.01088 | 0.01153 | 0.01177 | 0.01075 | +6.66% | 3036 | 14,277,800,000 | 159,991,046 |
| 2024-09-19 | 0.01073 | 0.01081 | 0.0111 | 0.01066 | +0.65% | 1598 | 7,945,900,000 | 86,057,676 |
| 2024-09-18 | 0.01066 | 0.01074 | 0.01098 | 0.01053 | +0.47% | 2205 | 6,091,300,000 | 65,692,884 |
| 2024-09-17 | 0.01069 | 0.01069 | 0.01074 | 0.01045 | -3.87% | 4818 | 9,727,700,000 | 103,064,315 |
| 2024-09-16 | 0.01083 | 0.01112 | 0.01158 | 0.0108 | +3.54% | 5861 | 15,792,200,000 | 177,413,974 |
| 2024-09-13 | 0.01017 | 0.01074 | 0.01079 | 0.01005 | +5.81% | 2059 | 4,715,300,000 | 48,795,229 |
| 2024-09-12 | 0.01058 | 0.01015 | 0.0106 | 0.01014 | -4.15% | 1527 | 2,438,900,000 | 25,143,430 |
| 2024-09-11 | 0.01083 | 0.01059 | 0.0109 | 0.0105 | -1.49% | 1571 | 3,102,100,000 | 33,325,526 |
| 2024-09-10 | 0.01059 | 0.01075 | 0.0111 | 0.01048 | +3.86% | 3133 | 7,375,100,000 | 79,465,163 |
| 2024-09-09 | 0.0101 | 0.01035 | 0.01043 | 0.01003 | +4.76% | 1770 | 4,199,100,000 | 43,106,249 |
| 2024-09-06 | 0.0101 | 0.00988 | 0.01018 | 0.00982 | +0.61% | 968 | 2,022,100,000 | 20,057,597 |
| 2024-09-05 | 0.01019 | 0.00982 | 0.0102 | 0.00972 | -0.61% | 1653 | 3,176,300,000 | 31,699,009 |
| 2024-09-04 | 0.00959 | 0.00988 | 0.00997 | 0.00952 | +3.02% | 1504 | 2,765,100,000 | 26,923,970 |
| 2024-09-03 | 0.00944 | 0.00959 | 0.00982 | 0.00916 | -0.21% | 2507 | 4,819,000,000 | 45,776,121 |
| 2024-09-02 | 0.01021 | 0.00961 | 0.01022 | 0.00923 | -5.88% | 3356 | 4,966,900,000 | 47,940,405 |
| 2024-08-30 | 0.01028 | 0.01021 | 0.01056 | 0.0102 | -0.68% | 1463 | 3,056,700,000 | 31,604,461 |
| 2024-08-29 | 0.01043 | 0.01028 | 0.01058 | 0.01017 | -0.39% | 934 | 973,700,000 | 10,078,382 |
| 2024-08-28 | 0.01045 | 0.01032 | 0.01079 | 0.0101 | -1.24% | 1493 | 2,104,600,000 | 21,843,221 |
| 2024-08-27 | 0.01075 | 0.01045 | 0.01089 | 0.01045 | -2.61% | 1281 | 1,917,700,000 | 20,460,328 |
| 2024-08-26 | 0.01067 | 0.01073 | 0.01087 | 0.01017 | +5.82% | 1852 | 3,112,600,000 | 32,995,997 |
| 2024-08-23 | 0.01072 | 0.01014 | 0.01072 | 0.01007 | -5.50% | 2482 | 3,610,500,000 | 37,180,254 |
| 2024-08-22 | 0.01129 | 0.01073 | 0.0114 | 0.01065 | -5.71% | 2762 | 4,271,300,000 | 46,800,311 |
| 2024-08-21 | 0.0118 | 0.01138 | 0.0118 | 0.01122 | -0.26% | 1920 | 2,778,700,000 | 31,921,726 |
| 2024-08-20 | 0.0116 | 0.01141 | 0.01183 | 0.01126 | -4.28% | 3391 | 4,801,000,000 | 55,376,423 |
| 2024-08-19 | 0.01242 | 0.01192 | 0.01286 | 0.01165 | -2.21% | 3939 | 6,841,000,000 | 84,061,634 |
| 2024-08-16 | 0.01179 | 0.01219 | 0.01258 | 0.01175 | +4.55% | 7189 | 14,781,900,000 | 180,052,472 |
| 2024-08-15 | 0.01136 | 0.01166 | 0.0123 | 0.01115 | +4.57% | 6472 | 10,716,300,000 | 125,815,825 |
| 2024-08-14 | 0.01144 | 0.01115 | 0.01229 | 0.0111 | -2.02% | 7925 | 14,210,200,000 | 166,660,638 |
| 2024-08-13 | 0.01049 | 0.01138 | 0.01148 | 0.01042 | +8.69% | 5728 | 10,605,300,000 | 116,875,354 |
| 2024-08-12 | 0.01066 | 0.01047 | 0.0107 | 0.01039 | -1.41% | 1610 | 2,398,700,000 | 25,201,248 |
| 2024-08-09 | 0.01066 | 0.01062 | 0.01073 | 0.01058 | -0.47% | 542 | 786,200,000 | 8,385,985 |
| 2024-08-08 | 0.01083 | 0.01067 | 0.01083 | 0.01066 | -0.84% | 853 | 1,433,300,000 | 15,363,206 |
| 2024-08-07 | 0.01081 | 0.01076 | 0.01089 | 0.01065 | +0.19% | 1324 | 2,153,800,000 | 23,204,178 |
| 2024-08-06 | 0.0107 | 0.01074 | 0.0111 | 0.01066 | +0.75% | 1591 | 2,566,200,000 | 27,837,501 |
| 2024-08-05 | 0.01082 | 0.01066 | 0.0114 | 0.01054 | -2.65% | 2637 | 4,114,800,000 | 44,546,697 |
| 2024-08-02 | 0.0111 | 0.01095 | 0.0111 | 0.0105 | +0.46% | 2300 | 4,953,700,000 | 53,272,930 |
| 2024-08-01 | 0.01057 | 0.0109 | 0.01115 | 0.01056 | +3.81% | 4241 | 7,710,800,000 | 83,794,656 |
| 2024-07-31 | 0.01052 | 0.0105 | 0.01068 | 0.01033 | -0.19% | 1332 | 2,360,100,000 | 24,782,435 |
| 2024-07-30 | 0.01037 | 0.01052 | 0.01067 | 0.01026 | +2.04% | 1030 | 2,047,600,000 | 21,400,817 |
| 2024-07-29 | 0.0106 | 0.01031 | 0.01067 | 0.01016 | -2.74% | 1300 | 2,322,300,000 | 24,129,420 |
| 2024-07-26 | 0.0106 | 0.0106 | 0.01109 | 0.0102 | +3.11% | 6339 | 11,981,000,000 | 128,242,596 |
| 2024-07-25 | 0.01045 | 0.01028 | 0.01052 | 0.01011 | -1.63% | 1544 | 1,760,400,000 | 18,205,401 |
| 2024-07-24 | 0.01062 | 0.01045 | 0.01084 | 0.01039 | -0.76% | 2262 | 4,180,200,000 | 44,318,234 |
| 2024-07-23 | 0.01016 | 0.01053 | 0.01074 | 0.01006 | +4.26% | 3668 | 6,393,900,000 | 66,625,376 |
| 2024-07-22 | 0.0102 | 0.0101 | 0.0103 | 0.00999 | -0.59% | 1385 | 2,413,400,000 | 24,501,742 |
| 2024-07-19 | 0.01021 | 0.01016 | 0.01037 | 0.01004 | -0.39% | 1559 | 3,120,400,000 | 31,834,727 |
| 2024-07-18 | 0.01006 | 0.0102 | 0.0105 | 0.01 | +1.39% | 1675 | 2,838,600,000 | 28,916,279 |
| 2024-07-17 | 0.01013 | 0.01006 | 0.0102 | 0.00975 | +0.70% | 1973 | 3,099,300,000 | 31,013,965 |
| 2024-07-16 | 0.00977 | 0.00999 | 0.01052 | 0.00966 | +2.25% | 3055 | 5,577,000,000 | 56,208,330 |
| 2024-07-15 | 0.00976 | 0.00977 | 0.0102 | 0.0096 | -0.81% | 1667 | 2,584,200,000 | 25,565,550 |
| 2024-07-12 | 0.01011 | 0.00985 | 0.01077 | 0.00958 | -3.43% | 4156 | 5,751,400,000 | 57,849,104 |
| 2024-07-11 | 0.00879 | 0.0102 | 0.01044 | 0.0085 | +18.88% | 5697 | 8,280,800,000 | 79,308,974 |
| 2024-07-10 | 0.00978 | 0.00858 | 0.00988 | 0.00854 | -12.09% | 2754 | 3,728,100,000 | 34,660,590 |
| 2024-07-09 | 0.01045 | 0.00976 | 0.01045 | 0.0096 | -7.14% | 3016 | 3,704,800,000 | 37,016,574 |
| 2024-07-08 | 0.01082 | 0.01051 | 0.01085 | 0.0104 | -3.13% | 1427 | 1,933,500,000 | 20,512,608 |
| 2024-07-05 | 0.01095 | 0.01085 | 0.01105 | 0.0106 | -1.36% | 1137 | 1,522,500,000 | 16,431,811 |
| 2024-07-04 | 0.0111 | 0.011 | 0.01123 | 0.0108 | -1.35% | 1236 | 1,916,300,000 | 21,143,059 |
| 2024-07-03 | 0.01134 | 0.01115 | 0.01145 | 0.01108 | -1.68% | 1327 | 1,812,400,000 | 20,353,802 |
| 2024-07-02 | 0.01137 | 0.01134 | 0.01155 | 0.01126 | +0.18% | 1657 | 2,212,500,000 | 25,142,688 |
| 2024-07-01 | 0.01103 | 0.01132 | 0.01145 | 0.01103 | +2.72% | 2111 | 2,733,400,000 | 30,724,334 |
| 2024-06-28 | 0.01096 | 0.01102 | 0.01114 | 0.01087 | +0.73% | 946 | 1,254,200,000 | 13,839,718 |
| 2024-06-27 | 0.01103 | 0.01094 | 0.01113 | 0.01084 | -0.27% | 990 | 1,064,400,000 | 11,698,198 |
| 2024-06-26 | 0.01083 | 0.01097 | 0.01119 | 0.01082 | +1.48% | 1821 | 2,925,700,000 | 32,354,008 |
| 2024-06-25 | 0.01105 | 0.01081 | 0.01108 | 0.01061 | -1.37% | 1819 | 2,308,800,000 | 24,888,223 |
| 2024-06-24 | 0.01117 | 0.01096 | 0.01122 | 0.01095 | -2.06% | 1041 | 1,587,800,000 | 17,567,914 |
| 2024-06-21 | 0.0116 | 0.01119 | 0.01176 | 0.0111 | -1.50% | 1170 | 1,516,900,000 | 17,136,067 |
| 2024-06-20 | 0.011 | 0.01136 | 0.0116 | 0.01077 | +3.27% | 2894 | 4,828,500,000 | 53,950,842 |
| 2024-06-19 | 0.01157 | 0.011 | 0.01165 | 0.01063 | -5.17% | 3142 | 5,250,800,000 | 58,352,756 |
| 2024-06-18 | 0.01195 | 0.0116 | 0.01202 | 0.01157 | -2.85% | 1169 | 1,610,200,000 | 18,857,675 |
| 2024-06-17 | 0.01214 | 0.01194 | 0.0123 | 0.01186 | -0.91% | 1283 | 1,666,200,000 | 20,086,028 |
| 2024-06-14 | 0.01194 | 0.01205 | 0.01224 | 0.01187 | +0.42% | 1276 | 1,798,500,000 | 21,610,351 |
| 2024-06-13 | 0.0115 | 0.012 | 0.01215 | 0.01053 | -0.50% | 2645 | 4,045,900,000 | 47,326,680 |
| 2024-06-11 | 0.01226 | 0.01206 | 0.01245 | 0.01203 | -1.63% | 1761 | 2,657,100,000 | 32,440,462 |
| 2024-06-10 | 0.01248 | 0.01226 | 0.01254 | 0.0122 | -0.73% | 1789 | 2,815,000,000 | 34,865,101 |
| 2024-06-07 | 0.01208 | 0.01235 | 0.01279 | 0.01206 | +2.49% | 4431 | 7,081,900,000 | 87,201,176 |
| 2024-06-06 | 0.01234 | 0.01205 | 0.01244 | 0.0118 | -2.35% | 2276 | 2,908,400,000 | 35,244,670 |
| 2024-06-05 | 0.01278 | 0.01234 | 0.01315 | 0.01208 | -3.44% | 5664 | 9,917,100,000 | 124,619,892 |
| 2024-06-04 | 0.01279 | 0.01278 | 0.0135 | 0.01148 | -10.06% | 8869 | 14,826,400,000 | 188,711,513 |
| 2024-06-03 | 0.01395 | 0.01421 | 0.01588 | 0.01372 | +3.65% | 10764 | 20,079,900,000 | 294,761,271 |
| 2024-05-31 | 0.01465 | 0.01371 | 0.01465 | 0.0136 | -6.42% | 3587 | 5,481,500,000 | 76,816,745 |
| 2024-05-30 | 0.01486 | 0.01465 | 0.015 | 0.01453 | +0.14% | 2078 | 2,880,300,000 | 42,629,362 |
| 2024-05-29 | 0.01523 | 0.01463 | 0.01535 | 0.01434 | -3.37% | 4278 | 3,816,300,000 | 56,304,856 |
| 2024-05-28 | 0.01528 | 0.01514 | 0.01558 | 0.01465 | -0.26% | 3215 | 5,894,900,000 | 89,650,213 |
| 2024-05-27 | 0.0156 | 0.01518 | 0.01591 | 0.01485 | -2.06% | 3315 | 4,077,900,000 | 63,081,336 |
| 2024-05-24 | 0.01586 | 0.0155 | 0.01602 | 0.01475 | -2.27% | 3099 | 4,324,800,000 | 66,937,452 |
| 2024-05-23 | 0.0156 | 0.01586 | 0.0166 | 0.0156 | +1.67% | 6566 | 7,695,800,000 | 124,654,138 |
| 2024-05-22 | 0.0156 | 0.0156 | 0.01579 | 0.01555 | +0.06% | 1278 | 1,139,600,000 | 17,833,788 |
| 2024-05-21 | 0.016 | 0.01559 | 0.01608 | 0.01541 | -2.44% | 2417 | 2,558,600,000 | 40,115,600 |
| 2024-05-20 | 0.01617 | 0.01598 | 0.0162 | 0.01581 | -1.18% | 1668 | 1,420,400,000 | 22,724,633 |
| 2024-05-17 | 0.0162 | 0.01617 | 0.01638 | 0.01588 | +0.25% | 1909 | 2,052,800,000 | 33,240,050 |
| 2024-05-16 | 0.01615 | 0.01613 | 0.01639 | 0.01582 | -0.12% | 1684 | 1,537,600,000 | 24,860,398 |
| 2024-05-15 | 0.01635 | 0.01615 | 0.01647 | 0.01592 | -1.22% | 2014 | 2,272,800,000 | 36,941,705 |
| 2024-05-14 | 0.0167 | 0.01635 | 0.0167 | 0.0162 | -1.45% | 2392 | 2,643,800,000 | 43,549,169 |
| 2024-05-13 | 0.0167 | 0.01659 | 0.01703 | 0.01638 | 0.00% | 3771 | 6,542,900,000 | 109,267,384 |
| 2024-05-10 | 0.01658 | 0.01659 | 0.01672 | 0.01657 | +0.12% | 928 | 1,364,400,000 | 22,695,664 |
| 2024-05-08 | 0.01668 | 0.01657 | 0.01673 | 0.01645 | -0.66% | 1676 | 2,832,900,000 | 47,044,208 |
| 2024-05-07 | 0.01634 | 0.01668 | 0.01679 | 0.01626 | +2.14% | 3833 | 6,529,900,000 | 107,958,821 |
| 2024-05-06 | 0.01667 | 0.01633 | 0.01675 | 0.016 | -1.69% | 2887 | 3,299,400,000 | 53,929,667 |
| 2024-05-03 | 0.01648 | 0.01661 | 0.01665 | 0.0162 | +0.79% | 1542 | 2,430,500,000 | 40,009,145 |
| 2024-05-02 | 0.01654 | 0.01648 | 0.01688 | 0.01615 | +0.18% | 4163 | 7,084,700,000 | 117,521,410 |
| 2024-04-30 | 0.01624 | 0.01645 | 0.01677 | 0.01615 | +1.54% | 5074 | 7,408,000,000 | 122,079,350 |
| 2024-04-29 | 0.01625 | 0.0162 | 0.01628 | 0.01575 | +1.31% | 2669 | 3,336,600,000 | 53,552,180 |
| 2024-04-27 | 0.01626 | 0.01599 | 0.0163 | 0.0159 | -1.60% | 1783 | 2,570,600,000 | 41,302,341 |
| 2024-04-26 | 0.01567 | 0.01625 | 0.01636 | 0.01562 | +4.03% | 3612 | 5,752,900,000 | 92,099,512 |
| 2024-04-25 | 0.01591 | 0.01562 | 0.01594 | 0.01545 | -1.82% | 2335 | 2,664,800,000 | 41,737,965 |
| 2024-04-24 | 0.01582 | 0.01591 | 0.01631 | 0.01527 | +0.76% | 5248 | 6,763,300,000 | 107,193,275 |
| 2024-04-23 | 0.0166 | 0.01579 | 0.01661 | 0.0154 | -4.07% | 6699 | 8,320,400,000 | 133,118,982 |
| 2024-04-22 | 0.01713 | 0.01646 | 0.0175 | 0.01621 | -2.55% | 12406 | 16,741,900,000 | 279,723,152 |
| 2024-04-19 | 0.01744 | 0.01689 | 0.01744 | 0.01646 | -2.26% | 6653 | 8,923,700,000 | 149,934,692 |
| 2024-04-18 | 0.01777 | 0.01728 | 0.01835 | 0.01701 | -2.37% | 7846 | 11,213,600,000 | 198,509,596 |
| 2024-04-17 | 0.01735 | 0.0177 | 0.01808 | 0.0169 | +2.02% | 6292 | 10,901,900,000 | 191,452,432 |
| 2024-04-16 | 0.0177 | 0.01735 | 0.0177 | 0.01676 | -1.31% | 5543 | 7,837,900,000 | 134,026,985 |
| 2024-04-15 | 0.01734 | 0.01758 | 0.01847 | 0.017 | +4.02% | 14172 | 20,138,100,000 | 358,403,336 |
| 2024-04-12 | 0.017 | 0.0169 | 0.01723 | 0.01622 | -0.59% | 7811 | 11,678,900,000 | 193,903,947 |
| 2024-04-11 | 0.0183 | 0.017 | 0.01949 | 0.01672 | -6.23% | 27928 | 41,138,400,000 | 745,107,404 |
| 2024-04-10 | 0.01517 | 0.01813 | 0.01922 | 0.01517 | +19.51% | 52630 | 80,965,600,000 | 1,412,441,237 |
| 2024-04-09 | 0.01484 | 0.01517 | 0.01583 | 0.01444 | +5.06% | 10909 | 21,598,100,000 | 328,552,682 |
| 2024-04-08 | 0.0139 | 0.01444 | 0.01465 | 0.01386 | +3.88% | 4131 | 7,540,600,000 | 107,224,781 |
| 2024-04-05 | 0.0139 | 0.0139 | 0.01403 | 0.01383 | +0.43% | 1188 | 1,774,900,000 | 24,747,271 |
| 2024-04-04 | 0.01374 | 0.01384 | 0.01403 | 0.01372 | +0.07% | 1764 | 2,272,600,000 | 31,593,229 |
| 2024-04-03 | 0.0139 | 0.01383 | 0.01403 | 0.01374 | -1.07% | 2214 | 3,040,400,000 | 42,080,439 |
| 2024-04-02 | 0.01418 | 0.01398 | 0.0143 | 0.01389 | -1.41% | 2087 | 2,909,300,000 | 40,805,069 |
| 2024-04-01 | 0.01398 | 0.01418 | 0.01427 | 0.01398 | +1.79% | 2590 | 3,422,800,000 | 48,368,052 |
| 2024-03-29 | 0.0139 | 0.01393 | 0.01425 | 0.01375 | +0.58% | 2583 | 4,069,000,000 | 56,955,454 |
| 2024-03-28 | 0.01405 | 0.01385 | 0.01421 | 0.01376 | -1.35% | 1936 | 2,769,400,000 | 38,516,223 |
| 2024-03-27 | 0.01395 | 0.01404 | 0.01467 | 0.01385 | +1.30% | 4771 | 7,424,700,000 | 105,269,360 |
| 2024-03-26 | 0.01394 | 0.01386 | 0.01404 | 0.01376 | -0.50% | 1522 | 2,281,900,000 | 31,661,364 |
| 2024-03-25 | 0.01406 | 0.01393 | 0.01433 | 0.0137 | -0.50% | 2528 | 4,178,200,000 | 57,990,170 |
| 2024-03-22 | 0.01411 | 0.014 | 0.01497 | 0.01387 | -2.30% | 8081 | 13,097,300,000 | 190,964,259 |
| 2024-03-21 | 0.01361 | 0.01433 | 0.01467 | 0.01361 | +5.37% | 13668 | 21,497,400,000 | 306,320,947 |
| 2024-03-20 | 0.0138 | 0.0136 | 0.01389 | 0.0136 | -1.09% | 1467 | 1,736,400,000 | 23,750,502 |
| 2024-03-19 | 0.01422 | 0.01375 | 0.01449 | 0.01366 | -0.87% | 2946 | 3,873,300,000 | 54,330,009 |
| 2024-03-18 | 0.01412 | 0.01387 | 0.01413 | 0.01376 | -0.93% | 1482 | 1,912,900,000 | 26,601,697 |
| 2024-03-15 | 0.01396 | 0.014 | 0.01411 | 0.01358 | +0.29% | 986 | 1,392,400,000 | 19,446,226 |
| 2024-03-14 | 0.0145 | 0.01396 | 0.01469 | 0.01378 | -3.19% | 2334 | 3,072,400,000 | 43,731,863 |
| 2024-03-13 | 0.0144 | 0.01442 | 0.0147 | 0.01432 | +0.98% | 2162 | 2,913,700,000 | 42,235,383 |
| 2024-03-12 | 0.01433 | 0.01428 | 0.0146 | 0.01427 | -0.07% | 1591 | 1,967,000,000 | 28,347,359 |
| 2024-03-11 | 0.01442 | 0.01429 | 0.0146 | 0.01404 | -0.90% | 1946 | 2,204,400,000 | 31,621,148 |
| 2024-03-07 | 0.01474 | 0.01442 | 0.01476 | 0.01428 | -1.50% | 2285 | 2,765,600,000 | 40,001,390 |
| 2024-03-06 | 0.01483 | 0.01464 | 0.01484 | 0.0146 | -1.41% | 1844 | 2,036,400,000 | 29,959,308 |
| 2024-03-05 | 0.01518 | 0.01485 | 0.01526 | 0.01474 | -1.07% | 2308 | 2,800,100,000 | 41,626,004 |
| 2024-03-04 | 0.01526 | 0.01501 | 0.0156 | 0.01485 | -1.57% | 3272 | 4,198,900,000 | 63,545,961 |
| 2024-03-01 | 0.015 | 0.01525 | 0.01575 | 0.01491 | +1.67% | 6029 | 7,662,200,000 | 117,859,390 |
| 2024-02-29 | 0.01465 | 0.015 | 0.01542 | 0.01462 | +2.74% | 2244 | 5,756,000,000 | 86,617,730 |
| 2024-02-28 | 0.01487 | 0.0146 | 0.01508 | 0.0144 | -1.75% | 1296 | 2,839,000,000 | 41,556,650 |
| 2024-02-27 | 0.01418 | 0.01486 | 0.01521 | 0.01416 | +5.84% | 6176 | 18,720,000,000 | 278,014,750 |
| 2024-02-26 | 0.01366 | 0.01404 | 0.01418 | 0.01366 | +3.01% | 920 | 2,260,000,000 | 31,637,050 |
| 2024-02-22 | 0.01388 | 0.01363 | 0.0141 | 0.01359 | -1.30% | 750 | 1,713,000,000 | 23,695,530 |
| 2024-02-21 | 0.0145 | 0.01381 | 0.0146 | 0.01349 | -5.73% | 3327 | 8,271,000,000 | 114,992,170 |
| 2024-02-20 | 0.01493 | 0.01465 | 0.01513 | 0.01452 | -1.88% | 1584 | 4,134,000,000 | 61,287,160 |
| 2024-02-19 | 0.01465 | 0.01493 | 0.01506 | 0.0144 | +2.12% | 2056 | 5,483,000,000 | 81,310,860 |
| 2024-02-16 | 0.01509 | 0.01462 | 0.01521 | 0.01458 | -3.05% | 1520 | 3,618,000,000 | 53,844,170 |
| 2024-02-15 | 0.01441 | 0.01508 | 0.01514 | 0.01426 | +4.65% | 3960 | 11,044,000,000 | 163,732,580 |
| 2024-02-14 | 0.01465 | 0.01441 | 0.01465 | 0.0143 | -0.69% | 732 | 1,795,000,000 | 25,916,900 |
| 2024-02-13 | 0.01463 | 0.01451 | 0.01475 | 0.01437 | -0.21% | 717 | 1,587,000,000 | 23,158,600 |
| 2024-02-12 | 0.01453 | 0.01454 | 0.01484 | 0.01414 | +0.48% | 1167 | 2,999,000,000 | 43,370,040 |
| 2024-02-09 | 0.01451 | 0.01447 | 0.01474 | 0.01442 | -1.90% | 1016 | 2,292,000,000 | 33,312,330 |
| 2024-02-08 | 0.0151 | 0.01475 | 0.01514 | 0.0145 | -2.32% | 1487 | 4,889,000,000 | 72,255,560 |
| 2024-02-07 | 0.01525 | 0.0151 | 0.0154 | 0.01498 | -0.92% | 1416 | 3,900,000,000 | 59,246,630 |
| 2024-02-06 | 0.01499 | 0.01524 | 0.01526 | 0.01484 | +2.01% | 1624 | 4,224,000,000 | 63,771,010 |
| 2024-02-05 | 0.01522 | 0.01494 | 0.01537 | 0.01455 | -1.71% | 1799 | 5,517,000,000 | 82,167,610 |
| 2024-02-02 | 0.01501 | 0.0152 | 0.0154 | 0.01463 | +1.33% | 1534 | 3,872,000,000 | 58,398,340 |
| 2024-02-01 | 0.0153 | 0.015 | 0.0153 | 0.015 | -1.32% | 665 | 1,789,000,000 | 27,014,550 |
| 2024-01-31 | 0.01521 | 0.0152 | 0.01523 | 0.01468 | +0.53% | 1857 | 4,941,000,000 | 74,051,000 |
| 2024-01-30 | 0.01558 | 0.01512 | 0.0157 | 0.01504 | -2.95% | 1561 | 4,154,000,000 | 63,207,370 |
| 2024-01-29 | 0.01563 | 0.01558 | 0.016 | 0.01537 | 0.00% | 1639 | 4,553,000,000 | 71,389,390 |
| 2024-01-26 | 0.01543 | 0.01558 | 0.01577 | 0.01506 | -0.64% | 1733 | 4,273,000,000 | 65,911,480 |
| 2024-01-25 | 0.01615 | 0.01568 | 0.0162 | 0.01531 | -3.45% | 3925 | 10,048,000,000 | 157,072,030 |
| 2024-01-24 | 0.01648 | 0.01624 | 0.01746 | 0.01605 | -0.61% | 11067 | 30,122,000,000 | 507,315,720 |
| 2024-01-23 | 0.0151 | 0.01634 | 0.01704 | 0.01501 | +8.86% | 15499 | 45,333,000,000 | 723,384,730 |
| 2024-01-22 | 0.0148 | 0.01501 | 0.01535 | 0.01402 | +10.53% | 16678 | 48,266,000,000 | 711,523,140 |
| 2024-01-19 | 0.01397 | 0.01358 | 0.01397 | 0.01343 | -2.37% | 1416 | 3,744,000,000 | 51,048,490 |
| 2024-01-18 | 0.01404 | 0.01391 | 0.01409 | 0.01373 | -0.93% | 1308 | 3,547,000,000 | 49,253,160 |
| 2024-01-17 | 0.01408 | 0.01404 | 0.01436 | 0.01388 | +1.08% | 1829 | 4,765,000,000 | 67,359,760 |
| 2024-01-16 | 0.01429 | 0.01389 | 0.0146 | 0.01359 | -2.73% | 3267 | 8,844,000,000 | 124,528,100 |
| 2024-01-15 | 0.0142 | 0.01428 | 0.01467 | 0.01387 | +3.10% | 5082 | 14,576,000,000 | 207,624,440 |
| 2024-01-12 | 0.01353 | 0.01385 | 0.01421 | 0.01344 | +3.05% | 5119 | 14,603,000,000 | 202,531,070 |
| 2024-01-11 | 0.01335 | 0.01344 | 0.0142 | 0.01272 | +1.82% | 9717 | 28,581,000,000 | 386,795,760 |
| 2024-01-10 | 0.0125 | 0.0132 | 0.01349 | 0.01248 | +5.94% | 7193 | 22,056,000,000 | 285,853,880 |
| 2024-01-09 | 0.01258 | 0.01246 | 0.01258 | 0.01213 | +0.48% | 1799 | 4,634,000,000 | 57,151,570 |
| 2024-01-08 | 0.01271 | 0.0124 | 0.01285 | 0.01231 | -2.29% | 2359 | 6,658,000,000 | 83,460,530 |
| 2024-01-05 | 0.01208 | 0.01269 | 0.013 | 0.01206 | +5.40% | 5972 | 17,842,000,000 | 225,737,640 |
| 2024-01-04 | 0.01194 | 0.01204 | 0.01211 | 0.01171 | +1.69% | 1289 | 3,795,000,000 | 45,347,550 |
| 2024-01-03 | 0.01183 | 0.01184 | 0.01185 | 0.01151 | 0.00% | 761 | 2,310,000,000 | 26,996,870 |