ZEC Coin Values ZEC
市值:
24小时:
Cryptocurrencies: 6279
市场: 82556
ENG
EST
RUS
TUR
DEU
CHI
KOR
ITA
USD
USD
AED
AFN
ALL
AMD
ANG
AOA
ARS
AUD
AWG
AZN
BAM
BBD
BDT
BGN
BHD
BIF
BMD
BND
BOB
BRL
BTN
BWP
BYN
BZD
CAD
CDF
CHF
CLF
CLP
CNH
CNY
COP
CRC
CUC
CUP
CVE
CZK
DJF
DKK
DOP
DZD
EGP
ERN
ETB
EUR
FJD
FKP
GBP
GEL
GHS
GIP
GMD
GNF
GTQ
GYD
HKD
HNL
HRK
HTG
HUF
IDR
ILS
IMP
INR
ISK
JMD
JOD
JPY
KES
KGS
KHR
KMF
KPW
KRW
KWD
KYD
KZT
LAK
LBP
LKR
LRD
LSL
LYD
MAD
MDL
MGA
MKD
MMK
MNT
MOP
MRO
MRU
MUR
MVR
MWK
MXN
MYR
MZN
NAD
NGN
NIO
NOK
NPR
NZD
OMR
PAB
PEN
PGK
PHP
PKR
PLN
PYG
QAR
RON
RSD
RUB
RWF
SAR
SBD
SCR
SDG
SEK
SGD
SHP
SLL
SRD
SSP
STD
STN
SVC
SYP
SZL
THB
TJS
TMT
TND
TOP
TRY
TTD
TWD
TZS
UAH
UGX
UYU
UZS
VEF
VES
VND
VUV
WST
ZAR
ZMW
ZWL
市值
24小时
6279
Cryptocurrencies82556
市场Zcash Crypto Coin Rank 97
网站
16,328,269 ZEC
Zcash
Zcash valuesUSD 价钱 $ 33.43
$ 33.43
Zcash BTC 价钱 0.00076460
0.00076460
Zcash 24小时 $ 69,096,802
$ 69,096,802
Zcash 市值 $ 545,898,658
$ 545,898,658
24小时
1,580 BTC1 H
-1.21 %
24 H
0.02 %
7 d
6.21 %
ZEC 图表
Zcash 价钱 图表
ZEC 高/低价格图表
Zcash 价钱 高/低价格图表
历史数据
Zcash Crypto Technology
| 日期 | 打开 | 关 | 高 | 低 |
|---|---|---|---|---|
| 2016-10-28 | $2,100.00 | $5,000.00 | $5,000.00 | $2,100.00 |
| 2016-10-29 | $12,001.00 | $4,000.00 | $30,000.00 | $4,000.00 |
| 2016-10-30 | $4,000.00 | $650.00 | $4,000.00 | $475.00 |
| 2016-10-31 | $650.00 | $1,600.00 | $3,000.00 | $475.00 |
| 2016-11-01 | $1,600.00 | $1,550.00 | $2,175.00 | $1,200.00 |
| 2016-11-02 | $1,550.00 | $907.27 | $1,550.00 | $840.00 |
| 2016-11-03 | $907.27 | $835.01 | $1,099.99 | $835.00 |
| 2016-11-04 | $835.01 | $600.00 | $900.00 | $547.50 |
| 2016-11-05 | $600.00 | $507.00 | $624.34 | $501.01 |
| 2016-11-06 | $507.00 | $309.11 | $515.99 | $275.00 |
| 2016-11-07 | $309.11 | $240.00 | $334.82 | $229.03 |
| 2016-11-08 | $240.00 | $275.00 | $275.00 | $166.79 |
| 2016-11-09 | $275.00 | $267.00 | $400.00 | $210.05 |
| 2016-11-10 | $267.00 | $212.09 | $278.88 | $210.05 |
| 2016-11-11 | $212.09 | $181.23 | $229.93 | $179.01 |
| 2016-11-12 | $181.23 | $140.95 | $198.98 | $139.00 |
| 2016-11-13 | $140.95 | $120.00 | $162.52 | $110.00 |
| 2016-11-14 | $120.00 | $105.10 | $120.00 | $89.24 |
| 2016-11-15 | $105.10 | $113.90 | $134.98 | $90.06 |
| 2016-11-16 | $113.90 | $93.56 | $118.00 | $93.50 |
| 2016-11-17 | $93.56 | $84.47 | $98.98 | $84.47 |
| 2016-11-18 | $84.47 | $68.07 | $86.20 | $68.07 |
| 2016-11-19 | $68.07 | $62.92 | $70.92 | $62.86 |
| 2016-11-20 | $62.92 | $60.66 | $74.75 | $60.66 |
| 2016-11-21 | $60.66 | $55.01 | $60.66 | $55.00 |
| 2016-11-22 | $55.01 | $59.59 | $73.42 | $55.00 |
| 2016-11-23 | $59.59 | $81.19 | $99.72 | $56.19 |
| 2016-11-24 | $81.19 | $100.00 | $105.46 | $69.85 |
| 2016-11-25 | $100.00 | $90.54 | $123.00 | $83.79 |
| 2016-11-26 | $90.54 | $75.00 | $94.00 | $75.00 |
| 2016-11-27 | $75.00 | $73.65 | $77.95 | $66.10 |
| 2016-11-28 | $73.65 | $74.11 | $74.11 | $65.05 |
| 2016-11-29 | $74.11 | $68.00 | $77.37 | $65.00 |
| 2016-11-30 | $68.00 | $67.21 | $73.30 | $65.00 |
| 2016-12-01 | $67.21 | $63.00 | $68.59 | $62.16 |
| 2016-12-02 | $63.00 | $60.00 | $65.14 | $60.00 |
| 2016-12-03 | $60.00 | $58.00 | $67.20 | $57.41 |
| 2016-12-04 | $58.00 | $57.85 | $62.31 | $57.38 |
| 2016-12-05 | $57.85 | $50.00 | $57.85 | $50.00 |
| 2016-12-06 | $50.00 | $49.25 | $52.00 | $46.74 |
| 2016-12-07 | $49.25 | $55.90 | $62.36 | $46.08 |
| 2016-12-08 | $55.90 | $53.99 | $56.93 | $52.21 |
| 2016-12-09 | $53.99 | $49.48 | $53.99 | $49.48 |
| 2016-12-10 | $49.48 | $47.86 | $52.53 | $47.44 |
| 2016-12-11 | $47.86 | $48.95 | $50.65 | $47.14 |
| 2016-12-12 | $48.95 | $48.39 | $50.49 | $47.79 |
| 2016-12-13 | $48.39 | $46.69 | $49.70 | $46.69 |
| 2016-12-14 | $46.69 | $44.00 | $46.69 | $42.55 |
| 2016-12-15 | $44.00 | $39.45 | $44.00 | $39.44 |
| 2016-12-16 | $39.45 | $39.65 | $42.18 | $39.45 |
| 2016-12-17 | $39.65 | $35.90 | $40.47 | $35.68 |
| 2016-12-18 | $35.90 | $36.06 | $41.35 | $35.00 |
| 2016-12-19 | $36.06 | $34.18 | $36.89 | $33.44 |
| 2016-12-20 | $34.18 | $36.83 | $39.99 | $33.89 |
| 2016-12-21 | $36.83 | $35.44 | $38.94 | $35.20 |
| 2016-12-22 | $35.44 | $48.99 | $48.99 | $35.44 |
| 2016-12-23 | $48.99 | $53.55 | $62.82 | $45.25 |
| 2016-12-24 | $53.55 | $46.77 | $54.41 | $46.77 |
| 2016-12-25 | $46.77 | $45.56 | $48.78 | $42.72 |
| 2016-12-26 | $45.56 | $43.01 | $45.56 | $41.99 |
| 2016-12-27 | $43.01 | $44.01 | $47.33 | $35.00 |
| 2016-12-28 | $44.01 | $48.87 | $54.22 | $43.02 |
| 2016-12-29 | $48.87 | $50.20 | $54.99 | $47.98 |
| 2016-12-30 | $50.20 | $52.00 | $52.77 | $49.55 |
| 2016-12-31 | $52.00 | $48.00 | $52.00 | $48.00 |
| 2017-01-01 | $48.00 | $49.00 | $49.01 | $47.38 |
| 2017-01-02 | $49.00 | $50.08 | $53.01 | $47.41 |
| 2017-01-03 | $50.08 | $50.00 | $55.30 | $47.50 |
| 2017-01-04 | $50.00 | $53.14 | $54.70 | $49.11 |
| 2017-01-05 | $53.14 | $49.99 | $58.01 | $44.01 |
| 2017-01-06 | $49.99 | $46.29 | $51.01 | $45.65 |
| 2017-01-07 | $46.29 | $46.75 | $48.00 | $44.45 |
| 2017-01-08 | $46.75 | $45.15 | $47.88 | $45.15 |
| 2017-01-09 | $45.15 | $45.49 | $47.50 | $45.15 |
| 2017-01-10 | $45.49 | $45.30 | $47.01 | $45.30 |
| 2017-01-11 | $45.30 | $40.04 | $45.60 | $38.85 |
| 2017-01-12 | $40.04 | $43.00 | $47.88 | $39.84 |
| 2017-01-13 | $43.00 | $43.04 | $45.01 | $42.21 |
| 2017-01-14 | $43.04 | $44.98 | $50.00 | $43.04 |
| 2017-01-15 | $44.98 | $44.21 | $45.01 | $43.40 |
| 2017-01-16 | $44.21 | $43.42 | $50.00 | $43.40 |
| 2017-01-17 | $43.42 | $45.01 | $45.87 | $43.41 |
| 2017-01-18 | $45.01 | $43.24 | $45.01 | $42.50 |
| 2017-01-19 | $43.24 | $43.99 | $44.39 | $43.06 |
| 2017-01-20 | $43.99 | $43.28 | $44.50 | $43.01 |
| 2017-01-21 | $43.28 | $43.26 | $45.00 | $43.07 |
| 2017-01-22 | $43.26 | $42.90 | $44.59 | $42.90 |
| 2017-01-23 | $42.90 | $42.56 | $43.98 | $42.56 |
| 2017-01-24 | $42.56 | $41.05 | $43.90 | $41.04 |
| 2017-01-25 | $41.05 | $39.11 | $41.11 | $39.02 |
| 2017-01-26 | $39.11 | $37.11 | $41.97 | $37.11 |
| 2017-01-27 | $37.11 | $38.81 | $40.35 | $37.11 |
| 2017-01-28 | $38.81 | $38.00 | $38.81 | $37.86 |
| 2017-01-29 | $38.00 | $38.72 | $40.90 | $37.97 |
| 2017-01-30 | $38.72 | $40.30 | $40.40 | $38.16 |
| 2017-01-31 | $40.30 | $39.72 | $40.40 | $38.00 |
| 2017-02-01 | $39.72 | $39.30 | $40.13 | $38.93 |
| 2017-02-02 | $39.30 | $39.78 | $40.39 | $38.75 |
| 2017-02-03 | $39.78 | $38.50 | $39.78 | $37.25 |
| 2017-02-04 | $38.50 | $39.00 | $39.41 | $37.86 |
| 2017-02-05 | $39.00 | $37.52 | $39.13 | $37.52 |
| 2017-02-06 | $37.52 | $37.10 | $38.00 | $37.00 |
| 2017-02-07 | $37.10 | $36.29 | $37.10 | $34.89 |
| 2017-02-08 | $36.29 | $34.56 | $36.56 | $34.33 |
| 2017-02-09 | $34.56 | $32.57 | $35.52 | $32.00 |
| 2017-02-10 | $32.57 | $32.51 | $33.24 | $32.10 |
| 2017-02-11 | $32.51 | $32.58 | $33.95 | $32.38 |
| 2017-02-12 | $32.58 | $31.04 | $32.90 | $31.04 |
| 2017-02-13 | $31.04 | $30.71 | $31.68 | $30.03 |
| 2017-02-14 | $30.71 | $33.15 | $33.15 | $30.24 |
| 2017-02-15 | $33.15 | $33.67 | $34.08 | $31.22 |
| 2017-02-16 | $33.67 | $33.00 | $34.35 | $32.65 |
| 2017-02-17 | $33.00 | $32.00 | $33.44 | $31.63 |
| 2017-02-18 | $32.00 | $30.62 | $32.00 | $30.62 |
| 2017-02-19 | $30.62 | $30.28 | $30.84 | $30.18 |
| 2017-02-20 | $30.28 | $31.13 | $31.53 | $30.28 |
| 2017-02-21 | $31.13 | $30.21 | $31.13 | $22.00 |
| 2017-02-22 | $30.21 | $27.00 | $30.21 | $27.00 |
| 2017-02-23 | $27.00 | $30.01 | $33.01 | $26.43 |
| 2017-02-24 | $30.01 | $30.35 | $32.01 | $28.01 |
| 2017-02-25 | $30.35 | $29.02 | $30.72 | $28.58 |
| 2017-02-26 | $29.02 | $29.24 | $30.01 | $28.01 |
| 2017-02-27 | $29.24 | $36.16 | $38.94 | $29.24 |
| 2017-02-28 | $36.16 | $36.87 | $38.52 | $34.70 |
| 2017-03-01 | $36.87 | $41.65 | $42.01 | $36.87 |
| 2017-03-02 | $41.65 | $39.70 | $42.90 | $35.00 |
| 2017-03-03 | $39.70 | $41.38 | $42.20 | $37.71 |
| 2017-03-04 | $41.38 | $41.50 | $43.01 | $35.00 |
| 2017-03-05 | $41.50 | $39.40 | $41.50 | $38.83 |
| 2017-03-06 | $39.40 | $39.49 | $40.03 | $37.67 |
| 2017-03-07 | $39.49 | $37.83 | $40.63 | $37.40 |
| 2017-03-08 | $37.83 | $36.00 | $37.83 | $34.88 |
| 2017-03-09 | $36.00 | $36.55 | $37.49 | $34.15 |
| 2017-03-10 | $36.55 | $34.40 | $39.01 | $32.01 |
| 2017-03-11 | $34.40 | $38.91 | $39.44 | $34.40 |
| 2017-03-12 | $38.91 | $39.14 | $44.00 | $37.27 |
| 2017-03-13 | $39.14 | $48.00 | $48.99 | $39.14 |
| 2017-03-14 | $48.00 | $44.03 | $49.00 | $42.89 |
| 2017-03-15 | $44.03 | $46.30 | $50.00 | $43.02 |
| 2017-03-16 | $46.30 | $47.85 | $53.00 | $45.01 |
| 2017-03-17 | $47.85 | $45.02 | $53.01 | $40.10 |
| 2017-03-18 | $45.02 | $64.00 | $80.41 | $45.00 |
| 2017-03-19 | $64.00 | $65.01 | $78.74 | $50.00 |
| 2017-03-20 | $65.01 | $71.68 | $78.00 | $65.01 |
| 2017-03-21 | $71.68 | $65.04 | $75.00 | $63.00 |
| 2017-03-22 | $65.04 | $66.42 | $70.27 | $63.51 |
| 2017-03-23 | $66.42 | $65.49 | $68.14 | $64.68 |
| 2017-03-24 | $65.49 | $62.89 | $80.00 | $60.40 |
| 2017-03-25 | $62.89 | $61.94 | $66.32 | $61.78 |
| 2017-03-26 | $61.94 | $58.26 | $63.79 | $58.00 |
| 2017-03-27 | $58.26 | $56.42 | $61.20 | $53.00 |
| 2017-03-28 | $56.42 | $63.11 | $74.77 | $52.79 |
| 2017-03-29 | $63.11 | $62.54 | $67.68 | $61.00 |
| 2017-03-30 | $62.54 | $60.56 | $64.10 | $60.56 |
| 2017-03-31 | $60.56 | $62.22 | $64.91 | $60.12 |
| 2017-04-01 | $62.22 | $61.57 | $64.33 | $61.38 |
| 2017-04-02 | $61.57 | $59.25 | $62.40 | $59.15 |
| 2017-04-03 | $59.25 | $59.26 | $63.81 | $59.25 |
| 2017-04-04 | $59.26 | $59.55 | $60.45 | $57.52 |
| 2017-04-05 | $59.55 | $59.99 | $61.50 | $57.79 |
| 2017-04-06 | $59.99 | $59.31 | $64.00 | $54.01 |
| 2017-04-07 | $59.31 | $60.56 | $62.84 | $55.54 |
| 2017-04-08 | $60.56 | $63.41 | $66.44 | $58.13 |
| 2017-04-09 | $63.41 | $63.48 | $78.95 | $62.82 |
| 2017-04-10 | $63.48 | $64.86 | $70.24 | $62.53 |
| 2017-04-11 | $64.86 | $61.78 | $66.64 | $60.03 |
| 2017-04-12 | $61.78 | $62.32 | $64.86 | $60.93 |
| 2017-04-13 | $62.32 | $64.13 | $65.01 | $59.28 |
| 2017-04-14 | $64.13 | $72.09 | $73.51 | $63.28 |
| 2017-04-15 | $72.09 | $75.24 | $77.50 | $62.00 |
| 2017-04-16 | $75.24 | $71.00 | $75.24 | $70.00 |
| 2017-04-17 | $71.00 | $69.66 | $72.35 | $69.00 |
| 2017-04-18 | $69.66 | $69.71 | $72.50 | $69.29 |
| 2017-04-19 | $69.71 | $70.00 | $72.04 | $69.40 |
| 2017-04-20 | $70.00 | $65.96 | $70.50 | $65.63 |
| 2017-04-21 | $65.96 | $68.83 | $70.17 | $65.96 |
| 2017-04-22 | $68.83 | $68.00 | $69.67 | $67.21 |
| 2017-04-23 | $68.00 | $68.53 | $69.15 | $66.89 |
| 2017-04-24 | $68.53 | $67.58 | $69.64 | $66.88 |
| 2017-04-25 | $67.58 | $69.90 | $70.00 | $67.58 |
| 2017-04-26 | $69.90 | $72.50 | $75.89 | $69.08 |
| 2017-04-27 | $72.50 | $78.40 | $81.00 | $71.67 |
| 2017-04-28 | $78.40 | $85.00 | $88.66 | $77.05 |
| 2017-04-29 | $85.00 | $96.00 | $98.60 | $83.21 |
| 2017-04-30 | $96.00 | $92.72 | $100.72 | $86.66 |
| 2017-05-01 | $92.72 | $87.06 | $108.00 | $76.00 |
| 2017-05-02 | $87.06 | $93.50 | $95.90 | $86.31 |
| 2017-05-03 | $93.50 | $92.93 | $95.00 | $86.00 |
| 2017-05-04 | $92.93 | $98.75 | $103.68 | $90.01 |
| 2017-05-05 | $98.75 | $100.25 | $113.50 | $97.05 |
| 2017-05-06 | $100.25 | $105.32 | $109.00 | $100.25 |
| 2017-05-07 | $105.32 | $95.00 | $107.09 | $90.00 |
| 2017-05-08 | $95.00 | $103.25 | $108.50 | $95.00 |
| 2017-05-09 | $103.25 | $94.39 | $103.97 | $85.01 |
| 2017-05-10 | $94.39 | $96.89 | $102.00 | $92.00 |
| 2017-05-11 | $96.89 | $93.52 | $99.71 | $92.00 |
| 2017-05-12 | $93.52 | $96.52 | $101.80 | $93.49 |
| 2017-05-13 | $96.52 | $95.75 | $99.00 | $93.00 |
| 2017-05-14 | $95.75 | $95.95 | $98.00 | $93.00 |
| 2017-05-15 | $95.95 | $94.00 | $97.96 | $92.66 |
| 2017-05-16 | $94.00 | $91.32 | $95.20 | $90.00 |
| 2017-05-17 | $91.32 | $92.97 | $95.65 | $86.00 |
| 2017-05-18 | $92.97 | $94.27 | $95.90 | $87.18 |
| 2017-05-19 | $94.27 | $103.82 | $107.41 | $94.27 |
| 2017-05-20 | $103.82 | $104.85 | $108.86 | $103.57 |
| 2017-05-21 | $104.85 | $118.34 | $122.23 | $103.13 |
| 2017-05-22 | $118.34 | $198.77 | $300.00 | $99.99 |
| 2017-05-23 | $198.77 | $231.79 | $298.80 | $188.11 |
| 2017-05-24 | $231.79 | $232.20 | $284.90 | $225.00 |
| 2017-05-25 | $232.20 | $216.74 | $271.95 | $192.28 |
| 2017-05-26 | $216.74 | $200.00 | $249.81 | $156.68 |
| 2017-05-27 | $200.00 | $180.99 | $205.06 | $131.27 |
| 2017-05-28 | $180.99 | $190.42 | $211.00 | $177.91 |
| 2017-05-29 | $190.42 | $201.96 | $209.93 | $182.00 |
| 2017-05-30 | $201.96 | $223.73 | $249.00 | $201.11 |
| 2017-05-31 | $223.73 | $231.36 | $249.00 | $223.73 |
| 2017-06-01 | $231.36 | $245.73 | $269.00 | $228.00 |
| 2017-06-02 | $245.73 | $237.83 | $258.00 | $237.71 |
| 2017-06-03 | $237.83 | $225.94 | $244.66 | $220.13 |
| 2017-06-04 | $225.94 | $238.87 | $242.93 | $219.83 |
| 2017-06-05 | $238.87 | $246.46 | $273.10 | $231.95 |
| 2017-06-06 | $246.46 | $256.80 | $298.01 | $240.82 |
| 2017-06-07 | $256.80 | $264.69 | $325.92 | $253.58 |
| 2017-06-08 | $264.69 | $270.26 | $289.91 | $259.90 |
| 2017-06-09 | $270.26 | $279.03 | $292.56 | $253.44 |
| 2017-06-10 | $279.03 | $321.01 | $322.51 | $275.92 |
| 2017-06-11 | $321.01 | $324.01 | $339.57 | $299.63 |
| 2017-06-12 | $324.01 | $301.93 | $336.74 | $250.99 |
| 2017-06-13 | $301.93 | $364.42 | $380.54 | $301.18 |
| 2017-06-14 | $364.42 | $381.92 | $453.05 | $324.50 |
| 2017-06-15 | $381.92 | $394.77 | $409.47 | $275.82 |
| 2017-06-16 | $394.77 | $381.03 | $404.77 | $359.61 |
| 2017-06-17 | $381.03 | $394.21 | $405.39 | $355.45 |
| 2017-06-18 | $394.21 | $369.01 | $398.18 | $361.92 |
| 2017-06-19 | $369.01 | $401.68 | $406.69 | $338.08 |
| 2017-06-20 | $401.68 | $410.68 | $439.35 | $397.07 |
| 2017-06-21 | $410.68 | $381.34 | $417.69 | $346.33 |
| 2017-06-22 | $381.34 | $379.23 | $403.72 | $363.02 |
| 2017-06-23 | $379.23 | $374.68 | $409.37 | $373.06 |
| 2017-06-24 | $374.68 | $351.35 | $389.82 | $338.39 |
| 2017-06-25 | $351.35 | $313.92 | $351.90 | $285.81 |
| 2017-06-26 | $313.92 | $295.92 | $333.53 | $245.19 |
| 2017-06-27 | $295.92 | $335.58 | $360.96 | $266.05 |
| 2017-06-28 | $335.58 | $336.91 | $344.20 | $312.99 |
| 2017-06-29 | $336.91 | $313.57 | $343.23 | $304.89 |
| 2017-06-30 | $313.57 | $291.72 | $317.77 | $287.83 |
| 2017-07-01 | $291.72 | $275.39 | $297.95 | $258.71 |
| 2017-07-02 | $275.39 | $293.63 | $297.96 | $258.67 |
| 2017-07-03 | $293.63 | $288.91 | $294.79 | $276.50 |
| 2017-07-04 | $288.91 | $281.63 | $298.35 | $274.54 |
| 2017-07-05 | $281.63 | $282.44 | $286.92 | $266.95 |
| 2017-07-06 | $282.44 | $285.91 | $295.12 | $273.23 |
| 2017-07-07 | $285.91 | $248.06 | $290.08 | $246.16 |
| 2017-07-08 | $248.06 | $249.80 | $250.43 | $231.26 |
| 2017-07-09 | $249.80 | $241.43 | $262.78 | $241.24 |
| 2017-07-10 | $241.43 | $196.09 | $242.65 | $179.50 |
| 2017-07-11 | $196.09 | $176.76 | $206.56 | $167.65 |
| 2017-07-12 | $176.76 | $211.40 | $221.06 | $163.30 |
| 2017-07-13 | $211.40 | $194.59 | $219.84 | $184.87 |
| 2017-07-14 | $194.59 | $177.06 | $196.94 | $165.57 |
| 2017-07-15 | $177.06 | $160.34 | $178.45 | $155.38 |
| 2017-07-16 | $160.34 | $163.34 | $166.73 | $138.12 |
| 2017-07-17 | $163.34 | $179.21 | $181.29 | $147.60 |
| 2017-07-18 | $179.21 | $200.07 | $225.23 | $168.64 |
| 2017-07-19 | $200.07 | $181.23 | $218.31 | $177.44 |
| 2017-07-20 | $181.23 | $209.58 | $217.88 | $180.76 |
| 2017-07-21 | $209.58 | $203.65 | $217.00 | $197.47 |
| 2017-07-22 | $203.65 | $218.97 | $235.76 | $200.38 |
| 2017-07-23 | $218.97 | $211.88 | $227.85 | $207.77 |
| 2017-07-24 | $211.88 | $210.78 | $213.95 | $207.63 |
| 2017-07-25 | $210.78 | $186.70 | $211.87 | $176.61 |
| 2017-07-26 | $186.70 | $189.18 | $190.42 | $174.85 |
| 2017-07-27 | $189.18 | $186.74 | $192.42 | $181.87 |
| 2017-07-28 | $186.74 | $175.50 | $190.76 | $172.26 |
| 2017-07-29 | $175.50 | $186.02 | $187.61 | $165.56 |
| 2017-07-30 | $186.02 | $173.54 | $186.28 | $172.71 |
| 2017-07-31 | $173.54 | $172.29 | $177.55 | $166.91 |
| 2017-08-01 | $172.29 | $189.89 | $194.70 | $170.80 |
| 2017-08-02 | $189.89 | $188.70 | $210.37 | $182.36 |
| 2017-08-03 | $188.70 | $187.94 | $191.32 | $182.63 |
| 2017-08-04 | $187.94 | $186.64 | $190.89 | $184.24 |
| 2017-08-05 | $186.64 | $205.53 | $213.98 | $184.23 |
| 2017-08-06 | $205.53 | $208.12 | $214.04 | $200.24 |
| 2017-08-07 | $208.12 | $208.40 | $211.34 | $204.17 |
| 2017-08-08 | $208.40 | $247.89 | $259.03 | $207.02 |
| 2017-08-09 | $247.89 | $241.86 | $261.71 | $225.03 |
| 2017-08-10 | $241.86 | $231.75 | $248.45 | $231.28 |
| 2017-08-11 | $231.75 | $235.30 | $236.28 | $225.34 |
| 2017-08-12 | $235.30 | $223.23 | $236.78 | $217.82 |
| 2017-08-13 | $223.23 | $213.47 | $225.25 | $195.06 |
| 2017-08-14 | $213.47 | $210.69 | $217.99 | $202.36 |
| 2017-08-15 | $210.69 | $212.03 | $213.43 | $198.39 |
| 2017-08-16 | $212.03 | $217.24 | $219.14 | $205.10 |
| 2017-08-17 | $217.24 | $208.90 | $218.24 | $205.61 |
| 2017-08-18 | $208.90 | $200.01 | $211.81 | $199.10 |
| 2017-08-19 | $200.01 | $232.81 | $247.40 | $190.95 |
| 2017-08-20 | $232.81 | $240.05 | $252.51 | $224.00 |
| 2017-08-21 | $240.05 | $237.28 | $258.10 | $230.04 |
| 2017-08-22 | $237.28 | $226.03 | $239.74 | $207.15 |
| 2017-08-23 | $226.03 | $227.68 | $239.93 | $223.46 |
| 2017-08-24 | $227.68 | $227.48 | $231.87 | $223.91 |
| 2017-08-25 | $227.48 | $237.90 | $256.86 | $227.05 |
| 2017-08-26 | $237.90 | $299.63 | $300.11 | $235.75 |
| 2017-08-27 | $299.63 | $273.78 | $299.85 | $265.00 |
| 2017-08-28 | $273.78 | $276.17 | $281.91 | $254.91 |
| 2017-08-29 | $276.17 | $270.04 | $277.19 | $264.47 |
| 2017-08-30 | $270.04 | $275.18 | $281.30 | $268.32 |
| 2017-08-31 | $275.18 | $286.49 | $287.75 | $271.60 |
| 2017-09-01 | $286.49 | $306.36 | $312.25 | $282.86 |
| 2017-09-02 | $306.36 | $251.87 | $311.29 | $232.20 |
| 2017-09-03 | $251.87 | $262.72 | $270.97 | $241.17 |
| 2017-09-04 | $262.72 | $219.90 | $263.89 | $199.78 |
| 2017-09-05 | $219.90 | $229.78 | $238.75 | $197.93 |
| 2017-09-06 | $229.78 | $247.51 | $250.42 | $226.42 |
| 2017-09-07 | $247.51 | $248.11 | $252.17 | $235.57 |
| 2017-09-08 | $248.11 | $220.97 | $248.60 | $212.09 |
| 2017-09-09 | $220.97 | $219.25 | $223.47 | $209.26 |
| 2017-09-10 | $219.25 | $217.27 | $227.55 | $198.43 |
| 2017-09-11 | $217.27 | $213.69 | $222.43 | $210.01 |
| 2017-09-12 | $213.69 | $209.71 | $224.95 | $205.04 |
| 2017-09-13 | $209.71 | $198.93 | $211.66 | $182.69 |
| 2017-09-14 | $198.93 | $161.93 | $206.83 | $161.02 |
| 2017-09-15 | $161.93 | $187.02 | $192.54 | $142.58 |
| 2017-09-16 | $187.02 | $179.36 | $190.78 | $168.91 |
| 2017-09-17 | $179.36 | $177.04 | $180.40 | $168.49 |
| 2017-09-18 | $177.04 | $195.02 | $196.60 | $176.91 |
| 2017-09-19 | $195.02 | $188.50 | $197.06 | $184.09 |
| 2017-09-20 | $188.50 | $188.25 | $194.01 | $183.66 |
| 2017-09-21 | $188.25 | $175.41 | $191.82 | $174.88 |
| 2017-09-22 | $175.41 | $196.12 | $204.69 | $175.06 |
| 2017-09-23 | $196.12 | $204.83 | $216.40 | $192.28 |
| 2017-09-24 | $204.83 | $205.57 | $208.20 | $199.66 |
| 2017-09-25 | $205.57 | $231.30 | $235.27 | $201.53 |
| 2017-09-26 | $231.30 | $232.13 | $235.71 | $228.85 |
| 2017-09-27 | $232.13 | $286.72 | $298.09 | $229.73 |
| 2017-09-28 | $286.72 | $311.19 | $428.42 | $281.54 |
| 2017-09-29 | $311.19 | $289.83 | $312.25 | $270.28 |
| 2017-09-30 | $289.83 | $278.00 | $294.86 | $275.82 |
| 2017-10-01 | $278.00 | $265.54 | $280.38 | $264.76 |
| 2017-10-02 | $265.54 | $257.00 | $278.53 | $253.82 |
| 2017-10-03 | $257.00 | $252.65 | $261.12 | $236.73 |
| 2017-10-04 | $252.65 | $237.31 | $253.51 | $236.18 |
| 2017-10-05 | $237.31 | $256.03 | $267.27 | $227.07 |
| 2017-10-06 | $256.03 | $257.95 | $274.64 | $252.43 |
| 2017-10-07 | $257.95 | $254.00 | $259.71 | $244.46 |
| 2017-10-08 | $254.00 | $242.19 | $257.59 | $241.01 |
| 2017-10-09 | $242.19 | $229.39 | $243.53 | $223.48 |
| 2017-10-10 | $229.39 | $234.53 | $243.35 | $225.96 |
| 2017-10-11 | $234.53 | $236.24 | $239.63 | $231.12 |
| 2017-10-12 | $236.24 | $226.92 | $237.50 | $226.03 |
| 2017-10-13 | $226.92 | $238.93 | $253.62 | $221.37 |
| 2017-10-14 | $238.93 | $239.66 | $242.70 | $237.05 |
| 2017-10-15 | $239.66 | $232.29 | $240.35 | $227.38 |
| 2017-10-16 | $232.38 | $233.25 | $236.40 | $229.83 |
| 2017-10-17 | $233.25 | $229.99 | $249.31 | $227.70 |
| 2017-10-18 | $229.97 | $228.41 | $233.58 | $214.29 |
| 2017-10-19 | $228.46 | $230.08 | $238.77 | $224.17 |
| 2017-10-20 | $230.10 | $221.36 | $234.35 | $221.29 |
| 2017-10-21 | $221.36 | $211.80 | $223.04 | $207.36 |
| 2017-10-22 | $211.90 | $213.08 | $219.22 | $207.75 |
| 2017-10-23 | $212.96 | $204.88 | $213.27 | $199.20 |
| 2017-10-24 | $204.86 | $214.86 | $227.16 | $201.78 |
| 2017-10-25 | $214.88 | $216.30 | $227.60 | $207.08 |
| 2017-10-26 | $216.27 | $233.33 | $236.83 | $215.71 |
| 2017-10-27 | $233.60 | $243.53 | $256.37 | $222.37 |
| 2017-10-28 | $243.53 | $228.86 | $244.76 | $228.59 |
| 2017-10-29 | $228.79 | $233.16 | $239.23 | $223.02 |
| 2017-10-30 | $233.15 | $239.75 | $245.41 | $229.97 |
| 2017-10-31 | $239.69 | $232.12 | $239.82 | $230.34 |
| 2017-11-01 | $232.44 | $221.21 | $233.32 | $218.70 |
| 2017-11-02 | $221.19 | $216.68 | $222.50 | $209.78 |
| 2017-11-03 | $216.64 | $231.16 | $240.44 | $214.54 |
| 2017-11-04 | $231.05 | $229.84 | $234.46 | $223.72 |
| 2017-11-05 | $229.81 | $224.97 | $231.87 | $223.70 |
| 2017-11-06 | $224.95 | $227.20 | $236.67 | $221.08 |
| 2017-11-07 | $227.29 | $238.48 | $243.78 | $226.23 |
| 2017-11-08 | $238.34 | $249.71 | $251.83 | $236.27 |
| 2017-11-09 | $249.71 | $260.77 | $271.07 | $242.79 |
| 2017-11-10 | $260.78 | $235.85 | $273.61 | $228.33 |
| 2017-11-11 | $235.93 | $252.61 | $268.94 | $233.99 |
| 2017-11-12 | $252.69 | $280.93 | $281.04 | $229.51 |
| 2017-11-13 | $281.20 | $263.17 | $294.49 | $253.12 |
| 2017-11-14 | $263.16 | $269.15 | $275.28 | $260.67 |
| 2017-11-15 | $269.18 | $287.59 | $294.92 | $268.84 |
| 2017-11-16 | $287.53 | $295.23 | $320.80 | $285.22 |
| 2017-11-17 | $295.13 | $290.31 | $297.10 | $281.23 |
| 2017-11-18 | $290.39 | $297.24 | $304.46 | $284.93 |
| 2017-11-19 | $297.27 | $299.66 | $303.00 | $294.22 |
| 2017-11-20 | $299.99 | $303.86 | $306.64 | $296.79 |
| 2017-11-21 | $303.72 | $289.52 | $309.85 | $281.14 |
| 2017-11-22 | $289.56 | $318.26 | $321.87 | $289.46 |
| 2017-11-23 | $318.35 | $309.63 | $321.03 | $301.25 |
| 2017-11-24 | $309.63 | $348.83 | $353.66 | $299.84 |
| 2017-11-25 | $349.12 | $343.32 | $363.09 | $336.87 |
| 2017-11-26 | $343.31 | $336.43 | $346.37 | $329.50 |
| 2017-11-27 | $336.43 | $344.77 | $345.25 | $326.88 |
| 2017-11-28 | $344.77 | $361.10 | $370.64 | $339.98 |
| 2017-11-29 | $361.09 | $302.09 | $374.16 | $255.01 |
| 2017-11-30 | $301.96 | $301.87 | $322.83 | $257.19 |
| 2017-12-01 | $301.87 | $330.71 | $334.53 | $287.56 |
| 2017-12-02 | $330.71 | $325.70 | $338.79 | $315.73 |
| 2017-12-03 | $325.77 | $318.68 | $340.39 | $303.22 |
| 2017-12-04 | $318.63 | $326.92 | $331.01 | $309.93 |
| 2017-12-05 | $326.92 | $320.89 | $327.84 | $314.14 |
| 2017-12-06 | $320.90 | $314.75 | $347.66 | $295.17 |
| 2017-12-07 | $314.60 | $292.29 | $317.26 | $281.28 |
| 2017-12-08 | $292.21 | $319.03 | $330.12 | $278.78 |
| 2017-12-09 | $318.70 | $308.05 | $339.35 | $300.34 |
| 2017-12-10 | $308.60 | $283.89 | $316.25 | $280.92 |
| 2017-12-11 | $284.14 | $316.05 | $320.37 | $281.99 |
| 2017-12-12 | $316.04 | $364.14 | $374.30 | $314.60 |
| 2017-12-13 | $364.14 | $410.78 | $433.05 | $345.18 |
| 2017-12-14 | $410.78 | $504.97 | $528.71 | $406.33 |
| 2017-12-15 | $504.97 | $463.78 | $504.97 | $409.40 |
| 2017-12-16 | $463.12 | $465.07 | $490.84 | $454.34 |
| 2017-12-17 | $465.06 | $527.14 | $551.96 | $463.36 |
| 2017-12-18 | $527.14 | $583.72 | $589.79 | $476.65 |
| 2017-12-19 | $583.72 | $589.89 | $617.38 | $534.74 |
| 2017-12-20 | $589.88 | $666.00 | $684.97 | $533.74 |
| 2017-12-21 | $666.00 | $646.99 | $736.39 | $602.33 |
| 2017-12-22 | $647.08 | $481.99 | $651.85 | $330.75 |
| 2017-12-23 | $481.99 | $522.20 | $583.69 | $481.39 |
| 2017-12-24 | $522.17 | $519.38 | $524.57 | $423.69 |
| 2017-12-25 | $519.36 | $516.98 | $553.09 | $493.57 |
| 2017-12-26 | $517.02 | $546.20 | $547.10 | $510.65 |
| 2017-12-27 | $546.20 | $517.26 | $558.79 | $501.44 |
| 2017-12-28 | $517.26 | $478.64 | $524.43 | $452.53 |
| 2017-12-29 | $478.64 | $519.04 | $553.15 | $461.62 |
| 2017-12-30 | $519.04 | $446.56 | $519.35 | $417.02 |
| 2017-12-31 | $446.76 | $479.29 | $490.19 | $440.42 |
| 2018-01-01 | $479.55 | $518.49 | $555.84 | $462.31 |
| 2018-01-02 | $518.41 | $549.20 | $566.12 | $516.91 |
| 2018-01-03 | $549.20 | $559.08 | $567.87 | $534.63 |
| 2018-01-04 | $559.08 | $546.95 | $561.84 | $507.63 |
| 2018-01-05 | $546.94 | $545.66 | $556.30 | $526.02 |
| 2018-01-06 | $545.67 | $657.52 | $662.97 | $527.73 |
| 2018-01-07 | $657.50 | $757.17 | $799.47 | $647.77 |
| 2018-01-08 | $757.17 | $692.64 | $761.45 | $582.45 |
| 2018-01-09 | $692.53 | $668.82 | $724.80 | $637.43 |
| 2018-01-10 | $668.82 | $716.80 | $725.60 | $617.59 |
| 2018-01-11 | $716.89 | $645.23 | $730.18 | $593.54 |
| 2018-01-12 | $645.34 | $700.05 | $716.88 | $614.08 |
| 2018-01-13 | $700.05 | $699.64 | $722.86 | $690.16 |
| 2018-01-14 | $699.64 | $668.41 | $717.43 | $639.16 |
| 2018-01-15 | $668.49 | $625.49 | $687.80 | $625.19 |
| 2018-01-16 | $625.49 | $506.33 | $694.56 | $458.29 |
| 2018-01-17 | $506.33 | $496.03 | $532.20 | $398.75 |
| 2018-01-18 | $496.03 | $483.03 | $539.91 | $478.94 |
| 2018-01-19 | $483.60 | $525.63 | $553.36 | $473.57 |
| 2018-01-20 | $525.97 | $559.96 | $565.32 | $514.42 |
| 2018-01-21 | $559.96 | $489.03 | $565.14 | $474.52 |
| 2018-01-22 | $489.29 | $445.71 | $507.03 | $412.28 |
| 2018-01-23 | $445.71 | $442.04 | $469.36 | $405.05 |
| 2018-01-24 | $442.20 | $457.96 | $466.25 | $427.32 |
| 2018-01-25 | $457.96 | $473.99 | $477.35 | $451.51 |
| 2018-01-26 | $473.99 | $456.94 | $493.96 | $428.55 |
| 2018-01-27 | $456.94 | $454.83 | $466.01 | $436.72 |
| 2018-01-28 | $454.83 | $476.17 | $482.18 | $454.75 |
| 2018-01-29 | $476.17 | $449.45 | $480.63 | $443.22 |
| 2018-01-30 | $449.57 | $384.54 | $450.63 | $381.53 |
| 2018-01-31 | $384.69 | $399.85 | $399.97 | $363.39 |
| 2018-02-01 | $399.85 | $402.73 | $414.54 | $373.07 |
| 2018-02-02 | $402.73 | $386.23 | $403.32 | $312.76 |
| 2018-02-03 | $386.23 | $388.99 | $407.07 | $346.78 |
| 2018-02-04 | $389.08 | $344.07 | $405.70 | $331.27 |
| 2018-02-05 | $344.08 | $305.17 | $350.98 | $281.23 |
| 2018-02-06 | $305.41 | $368.48 | $377.03 | $261.15 |
| 2018-02-07 | $368.52 | $353.69 | $392.42 | $326.35 |
| 2018-02-08 | $353.45 | $438.52 | $442.42 | $352.78 |
| 2018-02-09 | $438.47 | $472.90 | $476.18 | $399.42 |
| 2018-02-10 | $472.90 | $480.54 | $509.02 | $454.87 |
| 2018-02-11 | $480.50 | $433.43 | $480.50 | $408.21 |
| 2018-02-12 | $433.49 | $461.27 | $470.48 | $433.29 |
| 2018-02-13 | $461.27 | $444.77 | $461.44 | $427.66 |
| 2018-02-14 | $444.93 | $481.28 | $485.02 | $442.96 |
| 2018-02-15 | $481.28 | $480.75 | $487.33 | $459.88 |
| 2018-02-16 | $481.52 | $478.85 | $494.42 | $461.17 |
| 2018-02-17 | $478.85 | $489.42 | $494.68 | $471.96 |
| 2018-02-18 | $489.83 | $447.90 | $490.15 | $441.24 |
| 2018-02-19 | $447.90 | $472.15 | $488.72 | $444.97 |
| 2018-02-20 | $472.01 | $438.20 | $482.98 | $436.50 |
| 2018-02-21 | $438.18 | $427.86 | $457.88 | $416.03 |
| 2018-02-22 | $427.86 | $395.13 | $444.13 | $392.79 |
| 2018-02-23 | $395.13 | $417.35 | $426.40 | $380.15 |
| 2018-02-24 | $417.27 | $393.96 | $423.35 | $379.43 |
| 2018-02-25 | $393.98 | $395.03 | $401.01 | $383.84 |
| 2018-02-26 | $395.00 | $404.41 | $416.47 | $386.34 |
| 2018-02-27 | $404.41 | $408.82 | $419.33 | $399.38 |
| 2018-02-28 | $408.82 | $385.66 | $418.25 | $382.93 |
| 2018-03-01 | $385.66 | $402.06 | $405.32 | $383.33 |
| 2018-03-02 | $401.93 | $388.76 | $404.91 | $375.24 |
| 2018-03-03 | $388.55 | $387.56 | $408.09 | $384.19 |
| 2018-03-04 | $387.49 | $409.94 | $411.34 | $384.91 |
| 2018-03-05 | $409.94 | $392.42 | $412.46 | $392.34 |
| 2018-03-06 | $392.42 | $386.67 | $393.45 | $377.60 |
| 2018-03-07 | $386.70 | $348.86 | $390.07 | $333.28 |
| 2018-03-08 | $348.86 | $318.64 | $351.92 | $314.71 |
| 2018-03-09 | $318.60 | $311.20 | $322.04 | $282.60 |
| 2018-03-10 | $311.20 | $288.30 | $318.14 | $286.17 |
| 2018-03-11 | $288.19 | $308.10 | $318.91 | $280.38 |
| 2018-03-12 | $308.21 | $291.00 | $314.25 | $279.52 |
| 2018-03-13 | $291.20 | $286.59 | $302.23 | $280.50 |
| 2018-03-14 | $286.27 | $251.95 | $293.33 | $247.17 |
| 2018-03-15 | $251.95 | $243.89 | $256.39 | $234.31 |
| 2018-03-16 | $243.90 | $237.89 | $250.09 | $234.97 |
| 2018-03-17 | $237.74 | $222.21 | $238.59 | $221.50 |
| 2018-03-18 | $222.21 | $245.29 | $250.29 | $206.34 |
| 2018-03-19 | $245.28 | $256.18 | $257.40 | $228.87 |
| 2018-03-20 | $256.18 | $261.02 | $269.44 | $237.77 |
| 2018-03-21 | $261.00 | $260.61 | $282.31 | $256.11 |
| 2018-03-22 | $260.61 | $250.72 | $269.34 | $239.09 |
| 2018-03-23 | $250.72 | $260.82 | $260.83 | $231.39 |
| 2018-03-24 | $260.82 | $243.33 | $261.52 | $242.80 |
| 2018-03-25 | $243.25 | $241.40 | $245.65 | $238.72 |
| 2018-03-26 | $241.30 | $226.59 | $244.00 | $213.46 |
| 2018-03-27 | $226.66 | $217.79 | $231.01 | $210.48 |
| 2018-03-28 | $217.79 | $212.56 | $222.31 | $210.27 |
| 2018-03-29 | $212.58 | $188.27 | $213.52 | $188.23 |
| 2018-03-30 | $188.27 | $191.99 | $200.11 | $185.66 |
| 2018-03-31 | $191.99 | $188.23 | $199.48 | $187.56 |
| 2018-04-01 | $188.23 | $184.86 | $195.81 | $177.32 |
| 2018-04-02 | $184.86 | $195.10 | $202.87 | $183.75 |
| 2018-04-03 | $195.02 | $207.79 | $211.13 | $194.68 |
| 2018-04-04 | $207.79 | $186.30 | $208.64 | $183.87 |
| 2018-04-05 | $186.42 | $186.38 | $189.90 | $180.67 |
| 2018-04-06 | $186.38 | $178.10 | $187.96 | $176.27 |
| 2018-04-07 | $178.10 | $184.53 | $187.95 | $177.60 |
| 2018-04-08 | $184.44 | $187.28 | $187.99 | $183.10 |
| 2018-04-09 | $187.28 | $180.61 | $191.90 | $176.94 |
| 2018-04-10 | $180.61 | $182.74 | $183.34 | $175.82 |
| 2018-04-11 | $182.75 | $187.17 | $187.20 | $182.30 |
| 2018-04-12 | $187.17 | $218.84 | $219.36 | $183.77 |
| 2018-04-13 | $218.84 | $230.36 | $244.74 | $212.50 |
| 2018-04-14 | $230.36 | $224.45 | $240.82 | $220.28 |
| 2018-04-15 | $224.45 | $234.22 | $237.31 | $224.28 |
| 2018-04-16 | $234.22 | $227.63 | $236.80 | $220.72 |
| 2018-04-17 | $227.63 | $224.36 | $231.14 | $222.86 |
| 2018-04-18 | $224.36 | $249.10 | $251.04 | $224.36 |
| 2018-04-19 | $249.10 | $266.20 | $267.37 | $242.73 |
| 2018-04-20 | $266.20 | $283.24 | $286.73 | $256.70 |
| 2018-04-21 | $283.24 | $271.26 | $284.08 | $255.31 |
| 2018-04-22 | $271.19 | $273.78 | $282.56 | $265.47 |
| 2018-04-23 | $274.04 | $301.28 | $301.31 | $272.32 |
| 2018-04-24 | $301.28 | $316.52 | $329.95 | $300.45 |
| 2018-04-25 | $316.52 | $284.47 | $316.73 | $267.00 |
| 2018-04-26 | $284.50 | $303.01 | $303.67 | $274.97 |
| 2018-04-27 | $303.02 | $282.06 | $303.61 | $279.53 |
| 2018-04-28 | $282.06 | $296.23 | $298.08 | $281.64 |
| 2018-04-29 | $296.23 | $293.14 | $304.01 | $283.35 |
| 2018-04-30 | $293.14 | $283.83 | $297.09 | $282.24 |
| 2018-05-01 | $283.83 | $291.34 | $291.85 | $270.56 |
| 2018-05-02 | $291.34 | $293.66 | $294.51 | $285.40 |
| 2018-05-03 | $293.66 | $308.62 | $313.37 | $292.09 |
| 2018-05-04 | $308.51 | $295.98 | $308.51 | $292.47 |
| 2018-05-05 | $295.98 | $307.28 | $309.78 | $295.80 |
| 2018-05-06 | $307.14 | $291.92 | $311.15 | $287.60 |
| 2018-05-07 | $291.92 | $280.59 | $292.56 | $271.67 |
| 2018-05-08 | $280.60 | $274.76 | $291.10 | $271.68 |
| 2018-05-09 | $274.76 | $275.95 | $277.92 | $265.63 |
| 2018-05-10 | $276.04 | $262.30 | $287.91 | $262.26 |
| 2018-05-11 | $262.30 | $237.96 | $262.37 | $237.10 |
| 2018-05-12 | $237.96 | $245.83 | $252.64 | $229.90 |
| 2018-05-13 | $245.83 | $260.18 | $263.08 | $241.92 |
| 2018-05-14 | $260.18 | $310.24 | $344.05 | $244.73 |
| 2018-05-15 | $310.24 | $352.82 | $385.39 | $307.71 |
| 2018-05-16 | $352.82 | $366.09 | $375.95 | $324.70 |
| 2018-05-17 | $366.14 | $314.11 | $369.65 | $309.08 |
| 2018-05-18 | $314.11 | $358.76 | $365.42 | $302.54 |
| 2018-05-19 | $358.78 | $343.25 | $380.06 | $340.65 |
| 2018-05-20 | $343.25 | $350.44 | $360.12 | $337.60 |
| 2018-05-21 | $350.44 | $327.08 | $351.91 | $323.33 |
| 2018-05-22 | $327.04 | $311.41 | $348.62 | $305.88 |
| 2018-05-23 | $311.41 | $284.59 | $335.10 | $278.80 |
| 2018-05-24 | $284.59 | $294.93 | $300.54 | $267.88 |
| 2018-05-25 | $294.93 | $281.61 | $296.70 | $272.78 |
| 2018-05-26 | $281.57 | $271.20 | $284.73 | $271.01 |
| 2018-05-27 | $271.20 | $262.04 | $271.20 | $258.83 |
| 2018-05-28 | $262.04 | $228.14 | $265.93 | $219.74 |
| 2018-05-29 | $228.14 | $245.96 | $258.89 | $218.71 |
| 2018-05-30 | $245.96 | $240.87 | $256.39 | $234.52 |
| 2018-05-31 | $240.87 | $240.62 | $247.82 | $236.93 |
| 2018-06-01 | $240.62 | $239.54 | $242.54 | $233.77 |
| 2018-06-02 | $239.54 | $249.33 | $257.64 | $237.68 |
| 2018-06-03 | $249.33 | $252.77 | $259.71 | $247.89 |
| 2018-06-04 | $252.84 | $235.70 | $255.37 | $232.33 |
| 2018-06-05 | $235.70 | $238.51 | $241.89 | $228.26 |
| 2018-06-06 | $238.47 | $235.55 | $239.05 | $227.89 |
| 2018-06-07 | $235.55 | $237.01 | $242.39 | $232.15 |
| 2018-06-08 | $237.01 | $235.90 | $238.75 | $230.51 |
| 2018-06-09 | $235.90 | $229.99 | $240.38 | $228.39 |
| 2018-06-10 | $229.99 | $199.44 | $230.06 | $195.66 |
| 2018-06-11 | $199.44 | $205.29 | $206.60 | $193.39 |
| 2018-06-12 | $205.29 | $193.14 | $212.31 | $189.42 |
| 2018-06-13 | $193.14 | $182.67 | $199.17 | $174.55 |
| 2018-06-14 | $182.67 | $198.11 | $201.07 | $182.34 |
| 2018-06-15 | $198.11 | $193.24 | $201.40 | $191.26 |
| 2018-06-16 | $193.24 | $190.79 | $194.08 | $186.22 |
| 2018-06-17 | $190.79 | $186.85 | $194.29 | $186.59 |
| 2018-06-18 | $186.85 | $196.89 | $204.82 | $182.81 |
| 2018-06-19 | $196.89 | $198.07 | $199.62 | $194.78 |
| 2018-06-20 | $198.07 | $194.14 | $198.39 | $190.34 |
| 2018-06-21 | $194.14 | $190.22 | $196.76 | $189.32 |
| 2018-06-22 | $190.22 | $167.90 | $190.78 | $161.37 |
| 2018-06-23 | $167.90 | $170.66 | $172.31 | $164.34 |
| 2018-06-24 | $170.66 | $166.22 | $170.81 | $153.97 |
| 2018-06-25 | $166.22 | $176.23 | $181.23 | $163.52 |
| 2018-06-26 | $176.23 | $161.17 | $176.96 | $160.66 |
| 2018-06-27 | $161.17 | $168.12 | $169.49 | $158.38 |
| 2018-06-28 | $168.12 | $154.24 | $168.15 | $152.64 |
| 2018-06-29 | $154.24 | $162.93 | $164.54 | $151.21 |
| 2018-06-30 | $162.92 | $170.64 | $175.66 | $162.91 |
| 2018-07-01 | $170.64 | $169.83 | $173.45 | $168.14 |
| 2018-07-02 | $169.86 | $184.11 | $205.88 | $164.70 |
| 2018-07-03 | $184.11 | $178.77 | $196.70 | $177.73 |
| 2018-07-04 | $178.77 | $181.82 | $186.44 | $175.12 |
| 2018-07-05 | $181.82 | $174.92 | $186.36 | $171.87 |
| 2018-07-06 | $174.92 | $175.13 | $177.53 | $164.87 |
| 2018-07-07 | $175.13 | $174.92 | $176.27 | $168.60 |
| 2018-07-08 | $174.92 | $173.24 | $177.13 | $172.81 |
| 2018-07-09 | $173.24 | $167.19 | $173.99 | $166.53 |
| 2018-07-10 | $167.19 | $159.32 | $168.39 | $157.93 |
| 2018-07-11 | $159.32 | $158.05 | $162.54 | $155.26 |
| 2018-07-12 | $158.05 | $154.58 | $158.05 | $150.56 |
| 2018-07-13 | $154.58 | $176.03 | $195.94 | $153.90 |
| 2018-07-14 | $176.03 | $173.22 | $178.95 | $170.27 |
| 2018-07-15 | $173.21 | $174.14 | $178.94 | $171.75 |
| 2018-07-16 | $174.14 | $188.68 | $189.82 | $171.10 |
| 2018-07-17 | $188.68 | $209.87 | $212.70 | $180.96 |
| 2018-07-18 | $209.87 | $209.03 | $227.51 | $200.31 |
| 2018-07-19 | $209.03 | $200.61 | $214.59 | $198.40 |
| 2018-07-20 | $200.61 | $183.18 | $200.77 | $175.76 |
| 2018-07-21 | $183.18 | $188.11 | $192.98 | $177.59 |
| 2018-07-22 | $188.11 | $189.69 | $196.41 | $181.15 |
| 2018-07-23 | $189.69 | $190.21 | $207.76 | $187.98 |
| 2018-07-24 | $190.21 | $223.74 | $225.74 | $189.78 |
| 2018-07-25 | $223.76 | $222.55 | $226.67 | $210.13 |
| 2018-07-26 | $222.55 | $221.65 | $231.03 | $218.19 |
| 2018-07-27 | $221.65 | $221.28 | $224.82 | $211.37 |
| 2018-07-28 | $221.28 | $222.85 | $222.98 | $217.48 |
| 2018-07-29 | $222.85 | $217.64 | $226.95 | $214.34 |
| 2018-07-30 | $217.64 | $214.35 | $222.13 | $201.33 |
| 2018-07-31 | $214.35 | $209.73 | $214.49 | $195.40 |
| 2018-08-01 | $209.69 | $197.23 | $211.39 | $193.19 |
| 2018-08-02 | $197.23 | $186.18 | $201.22 | $184.62 |
| 2018-08-03 | $186.18 | $186.99 | $189.43 | $175.89 |
| 2018-08-04 | $186.99 | $174.12 | $189.54 | $173.08 |
| 2018-08-05 | $174.12 | $179.83 | $180.89 | $171.03 |
| 2018-08-06 | $179.83 | $180.80 | $186.10 | $175.58 |
| 2018-08-07 | $180.80 | $175.94 | $191.73 | $174.38 |
| 2018-08-08 | $175.94 | $160.76 | $175.94 | $156.52 |
| 2018-08-09 | $160.76 | $174.81 | $176.38 | $157.29 |
| 2018-08-10 | $174.77 | $160.28 | $175.08 | $156.95 |
| 2018-08-11 | $160.28 | $155.76 | $162.03 | $152.04 |
| 2018-08-12 | $155.76 | $157.17 | $163.50 | $153.99 |
| 2018-08-13 | $157.17 | $142.61 | $162.78 | $142.61 |
| 2018-08-14 | $142.61 | $133.17 | $142.71 | $119.78 |
| 2018-08-15 | $133.17 | $135.03 | $144.31 | $131.50 |
| 2018-08-16 | $135.03 | $140.32 | $142.49 | $134.06 |
| 2018-08-17 | $140.32 | $151.64 | $151.73 | $140.11 |
| 2018-08-18 | $151.64 | $141.80 | $153.78 | $140.22 |
| 2018-08-19 | $141.80 | $141.57 | $145.73 | $138.56 |
| 2018-08-20 | $141.57 | $129.52 | $143.96 | $129.07 |
| 2018-08-21 | $129.52 | $134.47 | $135.56 | $127.89 |
| 2018-08-22 | $134.47 | $127.55 | $145.43 | $124.24 |
| 2018-08-23 | $127.55 | $132.58 | $133.34 | $127.20 |
| 2018-08-24 | $132.58 | $141.11 | $141.53 | $129.99 |
| 2018-08-25 | $141.11 | $138.61 | $142.95 | $135.72 |
| 2018-08-26 | $138.61 | $134.62 | $139.09 | $134.20 |
| 2018-08-27 | $134.62 | $151.52 | $157.01 | $134.05 |
| 2018-08-28 | $151.52 | $153.99 | $156.44 | $146.81 |
| 2018-08-29 | $153.99 | $152.86 | $155.64 | $147.70 |
| 2018-08-30 | $152.86 | $151.18 | $153.42 | $144.72 |
| 2018-08-31 | $151.18 | $149.59 | $151.89 | $141.74 |
| 2018-09-01 | $149.59 | $157.99 | $161.14 | $148.77 |
| 2018-09-02 | $157.99 | $155.71 | $158.23 | $150.92 |
| 2018-09-03 | $155.71 | $156.73 | $161.30 | $149.92 |
| 2018-09-04 | $156.73 | $156.11 | $159.21 | $154.95 |
| 2018-09-05 | $156.11 | $130.87 | $158.97 | $130.39 |
| 2018-09-06 | $130.87 | $131.27 | $131.95 | $120.95 |
| 2018-09-07 | $131.27 | $125.33 | $133.25 | $124.82 |
| 2018-09-08 | $125.33 | $120.65 | $134.11 | $120.08 |
| 2018-09-09 | $120.65 | $119.82 | $125.53 | $116.92 |
| 2018-09-10 | $119.82 | $119.08 | $122.68 | $115.95 |
| 2018-09-11 | $119.08 | $111.64 | $120.03 | $108.61 |
| 2018-09-12 | $111.64 | $111.54 | $111.91 | $98.42 |
| 2018-09-13 | $111.54 | $118.12 | $119.93 | $110.91 |
| 2018-09-14 | $118.12 | $118.75 | $123.84 | $113.73 |
| 2018-09-15 | $118.75 | $120.32 | $128.80 | $117.18 |
| 2018-09-16 | $120.32 | $119.14 | $120.75 | $115.60 |
| 2018-09-17 | $119.14 | $107.91 | $120.43 | $106.33 |
| 2018-09-18 | $107.91 | $111.77 | $114.19 | $106.25 |
| 2018-09-19 | $111.77 | $113.10 | $115.27 | $109.44 |
| 2018-09-20 | $113.10 | $119.76 | $121.03 | $112.22 |
| 2018-09-21 | $119.76 | $126.28 | $128.90 | $117.07 |
| 2018-09-22 | $126.28 | $123.93 | $128.80 | $121.06 |
| 2018-09-23 | $123.93 | $130.37 | $135.24 | $123.02 |
| 2018-09-24 | $130.37 | $137.76 | $146.99 | $124.80 |
| 2018-09-25 | $137.76 | $135.65 | $137.76 | $125.50 |
| 2018-09-26 | $135.65 | $132.73 | $143.93 | $128.83 |
| 2018-09-27 | $132.70 | $143.14 | $145.55 | $132.47 |
| 2018-09-28 | $143.14 | $135.27 | $144.21 | $132.96 |
| 2018-09-29 | $135.27 | $133.21 | $135.81 | $130.83 |
| 2018-09-30 | $133.21 | $129.97 | $134.88 | $127.10 |
| 2018-10-01 | $129.97 | $126.54 | $133.14 | $126.03 |
| 2018-10-02 | $126.54 | $125.88 | $127.78 | $124.57 |
| 2018-10-03 | $125.88 | $122.13 | $125.88 | $120.54 |
| 2018-10-04 | $122.13 | $123.54 | $125.79 | $121.51 |
| 2018-10-05 | $123.54 | $127.80 | $131.41 | $123.20 |
| 2018-10-06 | $127.80 | $124.97 | $127.87 | $124.37 |
| 2018-10-07 | $124.97 | $125.13 | $125.61 | $123.26 |
| 2018-10-08 | $125.08 | $126.58 | $128.03 | $124.43 |
| 2018-10-09 | $126.58 | $125.95 | $129.94 | $125.45 |
| 2018-10-10 | $125.95 | $124.71 | $126.01 | $123.69 |
| 2018-10-11 | $124.71 | $109.06 | $124.97 | $109.06 |
| 2018-10-12 | $109.06 | $110.62 | $111.77 | $107.94 |
| 2018-10-13 | $110.62 | $111.52 | $112.71 | $109.58 |
| 2018-10-14 | $111.52 | $109.50 | $112.81 | $109.23 |
| 2018-10-15 | $109.50 | $113.25 | $124.51 | $108.02 |
| 2018-10-16 | $113.25 | $116.72 | $116.94 | $111.69 |
| 2018-10-17 | $116.72 | $121.38 | $123.24 | $114.04 |
| 2018-10-18 | $121.38 | $119.46 | $125.22 | $117.90 |
| 2018-10-19 | $119.46 | $121.49 | $122.14 | $117.40 |
| 2018-10-20 | $121.49 | $126.52 | $127.74 | $120.29 |
| 2018-10-21 | $126.52 | $125.79 | $128.40 | $125.46 |
| 2018-10-22 | $125.79 | $123.45 | $127.04 | $121.62 |
| 2018-10-23 | $123.45 | $121.36 | $124.62 | $119.05 |
| 2018-10-24 | $121.36 | $125.41 | $126.86 | $120.45 |
| 2018-10-25 | $125.41 | $125.34 | $130.36 | $125.07 |
| 2018-10-26 | $125.34 | $122.00 | $126.42 | $117.76 |
| 2018-10-27 | $122.00 | $120.06 | $123.26 | $119.79 |
| 2018-10-28 | $120.06 | $123.71 | $123.81 | $119.61 |
| 2018-10-29 | $123.71 | $116.86 | $124.06 | $114.29 |
| 2018-10-30 | $116.86 | $115.33 | $116.96 | $115.02 |
| 2018-10-31 | $115.33 | $116.33 | $116.80 | $113.07 |
| 2018-11-01 | $116.33 | $116.92 | $117.62 | $114.89 |
| 2018-11-02 | $116.92 | $118.89 | $119.48 | $116.54 |
| 2018-11-03 | $118.89 | $117.56 | $119.98 | $115.87 |
| 2018-11-04 | $117.56 | $122.80 | $123.17 | $116.47 |
| 2018-11-05 | $122.80 | $122.75 | $123.32 | $119.29 |
| 2018-11-06 | $122.75 | $131.53 | $131.54 | $121.84 |
| 2018-11-07 | $131.53 | $130.01 | $133.43 | $126.89 |
| 2018-11-08 | $130.01 | $136.79 | $139.02 | $127.67 |
| 2018-11-09 | $136.79 | $134.83 | $139.06 | $132.17 |
| 2018-11-10 | $134.83 | $130.45 | $139.01 | $130.22 |
| 2018-11-11 | $130.45 | $130.38 | $132.41 | $128.00 |
| 2018-11-12 | $130.38 | $135.05 | $138.13 | $124.69 |
| 2018-11-13 | $135.05 | $128.14 | $137.65 | $127.76 |
| 2018-11-14 | $128.14 | $111.68 | $131.42 | $104.99 |
| 2018-11-15 | $111.68 | $111.98 | $113.27 | $99.90 |
| 2018-11-16 | $111.98 | $109.32 | $113.29 | $107.58 |
| 2018-11-17 | $109.32 | $112.66 | $113.03 | $105.68 |
| 2018-11-18 | $112.66 | $114.39 | $117.50 | $110.52 |
| 2018-11-19 | $114.39 | $98.36 | $114.39 | $95.21 |
| 2018-11-20 | $98.36 | $85.09 | $101.60 | $79.52 |
| 2018-11-21 | $85.09 | $86.08 | $89.20 | $80.03 |
| 2018-11-22 | $86.08 | $77.60 | $86.74 | $77.38 |
| 2018-11-23 | $77.60 | $78.15 | $78.95 | $74.84 |
| 2018-11-24 | $78.15 | $67.37 | $80.57 | $64.30 |
| 2018-11-25 | $67.37 | $71.00 | $73.25 | $60.36 |
| 2018-11-26 | $71.00 | $66.88 | $74.12 | $62.15 |
| 2018-11-27 | $66.88 | $73.21 | $74.76 | $63.60 |
| 2018-11-28 | $73.21 | $80.15 | $84.98 | $73.21 |
| 2018-11-29 | $80.15 | $88.28 | $96.62 | $77.28 |
| 2018-11-30 | $88.28 | $81.05 | $90.52 | $76.55 |
| 2018-12-01 | $81.05 | $80.76 | $86.42 | $78.33 |
| 2018-12-02 | $80.76 | $79.81 | $82.98 | $77.02 |
| 2018-12-03 | $79.81 | $70.95 | $80.22 | $68.80 |
| 2018-12-04 | $70.95 | $74.66 | $79.04 | $69.38 |
| 2018-12-05 | $74.66 | $66.04 | $74.91 | $65.13 |
| 2018-12-06 | $66.04 | $58.15 | $68.74 | $57.31 |
| 2018-12-07 | $58.15 | $59.84 | $60.19 | $50.19 |
| 2018-12-08 | $59.84 | $57.57 | $63.17 | $53.86 |
| 2018-12-09 | $57.57 | $60.82 | $63.29 | $57.23 |
| 2018-12-10 | $60.82 | $56.69 | $62.31 | $55.53 |
| 2018-12-11 | $56.69 | $53.99 | $57.28 | $53.02 |
| 2018-12-12 | $53.99 | $55.53 | $58.51 | $53.39 |
| 2018-12-13 | $55.53 | $51.66 | $55.65 | $50.74 |
| 2018-12-14 | $51.66 | $49.43 | $52.76 | $48.66 |
| 2018-12-15 | $49.43 | $50.56 | $51.27 | $48.57 |
| 2018-12-16 | $50.56 | $51.61 | $54.23 | $50.28 |
| 2018-12-17 | $51.61 | $57.20 | $58.91 | $51.28 |
| 2018-12-18 | $57.20 | $59.45 | $59.48 | $54.52 |
| 2018-12-19 | $59.45 | $57.92 | $62.80 | $57.01 |
| 2018-12-20 | $57.92 | $66.50 | $66.75 | $56.41 |
| 2018-12-21 | $66.50 | $62.27 | $67.22 | $60.65 |
| 2018-12-22 | $62.27 | $64.68 | $64.80 | $61.03 |
| 2018-12-23 | $64.68 | $66.15 | $69.08 | $64.55 |
| 2018-12-24 | $66.15 | $69.02 | $73.23 | $66.04 |
| 2018-12-25 | $69.02 | $62.41 | $69.02 | $60.32 |
| 2018-12-26 | $62.41 | $61.78 | $64.03 | $59.17 |
| 2018-12-27 | $61.78 | $56.76 | $62.48 | $55.87 |
| 2018-12-28 | $56.76 | $63.45 | $64.20 | $55.76 |
| 2018-12-29 | $63.45 | $60.78 | $64.49 | $59.90 |
| 2018-12-30 | $60.78 | $60.68 | $62.22 | $59.54 |
| 2018-12-31 | $60.68 | $56.13 | $61.42 | $56.12 |
| 2019-01-01 | $56.13 | $59.84 | $60.30 | $55.42 |
| 2019-01-02 | $59.84 | $62.29 | $63.67 | $58.31 |
| 2019-01-03 | $62.29 | $59.49 | $63.00 | $57.34 |
| 2019-01-04 | $59.49 | $59.70 | $60.25 | $57.66 |
| 2019-01-05 | $59.70 | $58.45 | $61.69 | $58.35 |
| 2019-01-06 | $58.45 | $62.76 | $64.41 | $57.86 |
| 2019-01-07 | $62.76 | $61.40 | $63.35 | $60.16 |
| 2019-01-08 | $61.40 | $60.61 | $63.23 | $59.65 |
| 2019-01-09 | $60.61 | $61.26 | $63.22 | $59.75 |
| 2019-01-10 | $61.26 | $55.24 | $62.30 | $53.18 |
| 2019-01-11 | $55.24 | $56.52 | $60.20 | $54.76 |
| 2019-01-12 | $56.52 | $56.47 | $57.49 | $55.02 |
| 2019-01-13 | $56.47 | $53.53 | $57.31 | $53.10 |
| 2019-01-14 | $53.53 | $56.95 | $58.07 | $53.45 |
| 2019-01-15 | $56.95 | $54.18 | $57.06 | $53.20 |
| 2019-01-16 | $54.18 | $53.46 | $55.46 | $52.87 |
| 2019-01-17 | $53.46 | $54.60 | $55.05 | $52.94 |
| 2019-01-18 | $54.60 | $53.61 | $54.89 | $53.02 |
| 2019-01-19 | $53.61 | $54.72 | $56.26 | $53.61 |
| 2019-01-20 | $54.72 | $52.85 | $55.20 | $51.75 |
| 2019-01-21 | $52.85 | $52.50 | $53.75 | $51.86 |
| 2019-01-22 | $52.50 | $53.04 | $53.69 | $50.62 |
| 2019-01-23 | $53.04 | $53.04 | $53.86 | $51.85 |
| 2019-01-24 | $53.04 | $54.09 | $54.54 | $52.20 |
| 2019-01-25 | $54.09 | $53.15 | $54.70 | $52.50 |
| 2019-01-26 | $53.15 | $52.90 | $54.67 | $52.57 |
| 2019-01-27 | $52.90 | $51.45 | $53.00 | $50.84 |
| 2019-01-28 | $51.45 | $49.68 | $51.68 | $48.42 |
| 2019-01-29 | $49.68 | $49.12 | $49.92 | $47.84 |
| 2019-01-30 | $49.12 | $50.29 | $50.71 | $48.71 |
| 2019-01-31 | $50.29 | $49.60 | $50.84 | $49.04 |
| 2019-02-01 | $49.60 | $49.10 | $49.77 | $48.18 |
| 2019-02-02 | $49.10 | $49.50 | $49.72 | $48.31 |
| 2019-02-03 | $49.50 | $48.66 | $50.21 | $48.33 |
| 2019-02-04 | $48.66 | $48.56 | $49.04 | $48.03 |
| 2019-02-05 | $48.56 | $47.93 | $49.06 | $47.61 |
| 2019-02-06 | $47.93 | $46.70 | $47.97 | $45.45 |
| 2019-02-07 | $46.70 | $46.84 | $47.98 | $46.05 |
| 2019-02-08 | $46.84 | $50.31 | $53.00 | $46.12 |
| 2019-02-09 | $50.31 | $50.43 | $51.93 | $49.35 |
| 2019-02-10 | $50.43 | $50.74 | $51.31 | $49.06 |
| 2019-02-11 | $50.74 | $51.43 | $52.34 | $48.88 |
| 2019-02-12 | $51.43 | $54.35 | $54.76 | $50.52 |
| 2019-02-13 | $54.35 | $52.66 | $56.27 | $52.29 |
| 2019-02-14 | $52.66 | $51.79 | $54.12 | $51.02 |
| 2019-02-15 | $51.79 | $51.19 | $52.32 | $50.70 |
| 2019-02-16 | $51.19 | $52.33 | $52.60 | $50.57 |
| 2019-02-17 | $52.33 | $52.62 | $52.84 | $50.74 |
| 2019-02-18 | $52.62 | $55.54 | $56.63 | $51.62 |
| 2019-02-19 | $55.54 | $54.89 | $57.39 | $54.04 |
| 2019-02-20 | $54.89 | $55.19 | $56.30 | $53.31 |
| 2019-02-21 | $55.19 | $53.95 | $56.16 | $53.06 |
| 2019-02-22 | $53.95 | $54.25 | $56.30 | $53.34 |
| 2019-02-23 | $54.25 | $57.43 | $57.46 | $53.31 |
| 2019-02-24 | $57.43 | $52.07 | $59.81 | $50.63 |
| 2019-02-25 | $52.07 | $53.16 | $53.74 | $51.78 |
| 2019-02-26 | $53.16 | $52.94 | $53.48 | $51.82 |
| 2019-02-27 | $52.94 | $52.77 | $53.47 | $50.67 |
| 2019-02-28 | $52.77 | $51.31 | $53.35 | $51.06 |
| 2019-03-01 | $51.31 | $52.47 | $53.21 | $51.31 |
| 2019-03-02 | $52.47 | $52.21 | $53.36 | $50.45 |
| 2019-03-03 | $52.21 | $50.86 | $52.44 | $50.47 |
| 2019-03-04 | $50.86 | $49.25 | $51.41 | $24.36 |
| 2019-03-05 | $49.25 | $50.99 | $51.68 | $48.34 |
| 2019-03-06 | $50.99 | $50.27 | $51.48 | $49.80 |
| 2019-03-07 | $50.27 | $50.72 | $51.59 | $50.00 |
| 2019-03-08 | $50.72 | $49.58 | $51.05 | $48.44 |
| 2019-03-09 | $49.58 | $52.03 | $52.34 | $49.25 |
| 2019-03-10 | $52.03 | $51.03 | $52.12 | $50.35 |
| 2019-03-11 | $51.03 | $50.24 | $51.27 | $49.31 |
| 2019-03-12 | $50.24 | $53.78 | $53.78 | $48.82 |
| 2019-03-13 | $53.78 | $51.89 | $53.95 | $51.19 |
| 2019-03-14 | $51.89 | $52.64 | $52.97 | $50.97 |
| 2019-03-15 | $52.64 | $53.57 | $54.02 | $52.17 |
| 2019-03-16 | $53.57 | $55.12 | $55.61 | $53.06 |
| 2019-03-17 | $55.12 | $54.40 | $55.45 | $53.26 |
| 2019-03-18 | $54.40 | $54.95 | $55.70 | $53.63 |
| 2019-03-19 | $54.95 | $57.27 | $57.51 | $54.63 |
| 2019-03-20 | $57.27 | $59.41 | $62.75 | $55.18 |
| 2019-03-21 | $59.41 | $55.87 | $59.64 | $54.69 |
| 2019-03-22 | $55.87 | $55.86 | $57.03 | $54.87 |
| 2019-03-23 | $55.86 | $57.36 | $57.50 | $55.39 |
| 2019-03-24 | $57.36 | $57.83 | $58.65 | $57.02 |
| 2019-03-25 | $57.83 | $55.46 | $57.88 | $54.46 |
| 2019-03-26 | $55.46 | $54.82 | $55.62 | $52.92 |
| 2019-03-27 | $54.82 | $57.59 | $57.83 | $54.68 |
| 2019-03-28 | $57.59 | $56.88 | $57.63 | $55.58 |
| 2019-03-29 | $56.88 | $58.12 | $58.87 | $55.90 |
| 2019-03-30 | $58.12 | $57.57 | $58.31 | $56.34 |
| 2019-03-31 | $57.57 | $59.40 | $59.85 | $57.17 |
| 2019-04-01 | $59.40 | $63.14 | $64.11 | $58.63 |
| 2019-04-02 | $63.14 | $70.41 | $71.82 | $61.05 |
| 2019-04-03 | $70.41 | $68.96 | $77.80 | $67.02 |
| 2019-04-04 | $68.96 | $67.20 | $71.14 | $65.20 |
| 2019-04-05 | $67.20 | $72.83 | $72.95 | $67.16 |
| 2019-04-06 | $72.83 | $71.39 | $73.52 | $69.94 |
| 2019-04-07 | $71.39 | $74.91 | $76.37 | $71.17 |
| 2019-04-08 | $74.91 | $73.21 | $76.54 | $70.56 |
| 2019-04-09 | $73.21 | $71.18 | $73.21 | $70.11 |
| 2019-04-10 | $71.18 | $72.01 | $74.77 | $70.32 |
| 2019-04-11 | $72.01 | $70.27 | $72.15 | $64.30 |
| 2019-04-12 | $70.27 | $72.01 | $72.66 | $68.31 |
| 2019-04-13 | $72.01 | $69.85 | $72.03 | $69.25 |
| 2019-04-14 | $69.85 | $70.30 | $70.86 | $67.67 |
| 2019-04-15 | $70.30 | $67.74 | $70.89 | $65.91 |
| 2019-04-16 | $67.74 | $69.69 | $69.98 | $66.93 |
| 2019-04-17 | $69.69 | $70.97 | $72.34 | $68.30 |
| 2019-04-18 | $70.97 | $71.05 | $72.39 | $70.17 |
| 2019-04-19 | $71.05 | $70.16 | $71.06 | $69.58 |
| 2019-04-20 | $70.16 | $69.95 | $70.58 | $69.12 |
| 2019-04-21 | $69.95 | $68.97 | $70.08 | $67.05 |
| 2019-04-22 | $68.97 | $69.46 | $70.81 | $66.71 |
| 2019-04-23 | $69.46 | $67.26 | $71.04 | $67.16 |
| 2019-04-24 | $67.26 | $65.74 | $67.57 | $62.66 |
| 2019-04-25 | $65.74 | $61.27 | $66.78 | $59.97 |
| 2019-04-26 | $61.27 | $62.87 | $63.94 | $58.94 |
| 2019-04-27 | $62.87 | $60.91 | $63.44 | $60.03 |
| 2019-04-28 | $61.22 | $61.65 | $63.89 | $59.93 |
| 2019-04-29 | $61.65 | $58.53 | $62.40 | $57.60 |
| 2019-04-30 | $58.53 | $62.46 | $62.51 | $57.02 |
| 2019-05-01 | $62.46 | $60.98 | $63.19 | $59.34 |
| 2019-05-02 | $60.98 | $61.47 | $63.11 | $59.38 |
| 2019-05-03 | $61.47 | $64.09 | $66.09 | $59.53 |
| 2019-05-04 | $64.09 | $62.46 | $65.66 | $59.44 |
| 2019-05-05 | $62.46 | $61.66 | $63.58 | $59.15 |
| 2019-05-06 | $61.66 | $61.23 | $63.53 | $58.94 |
| 2019-05-07 | $61.23 | $58.16 | $63.10 | $58.08 |
| 2019-05-08 | $58.16 | $58.90 | $59.72 | $57.04 |
| 2019-05-09 | $58.90 | $57.23 | $59.83 | $56.23 |
| 2019-05-10 | $57.23 | $57.99 | $58.76 | $56.40 |
| 2019-05-11 | $57.99 | $63.66 | $65.54 | $57.15 |
| 2019-05-12 | $63.66 | $60.57 | $64.82 | $59.17 |
| 2019-05-13 | $60.57 | $63.49 | $66.27 | $60.12 |
| 2019-05-14 | $63.49 | $67.67 | $68.09 | $62.87 |
| 2019-05-15 | $67.67 | $76.87 | $77.35 | $67.61 |
| 2019-05-16 | $76.87 | $74.87 | $81.82 | $71.35 |
| 2019-05-17 | $74.87 | $73.76 | $75.76 | $66.57 |
| 2019-05-18 | $73.76 | $71.89 | $74.56 | $70.54 |
| 2019-05-19 | $71.89 | $77.94 | $78.78 | $71.75 |
| 2019-05-20 | $77.94 | $76.42 | $78.18 | $72.38 |
| 2019-05-21 | $76.42 | $74.88 | $76.85 | $73.85 |
| 2019-05-22 | $74.88 | $70.10 | $75.52 | $69.25 |
| 2019-05-23 | $70.10 | $71.86 | $72.37 | $67.78 |
| 2019-05-24 | $71.86 | $72.56 | $74.88 | $71.75 |
| 2019-05-25 | $72.56 | $72.06 | $73.95 | $71.13 |
| 2019-05-26 | $72.06 | $76.10 | $76.59 | $70.38 |
| 2019-05-27 | $76.10 | $76.46 | $78.06 | $74.67 |
| 2019-05-28 | $76.46 | $85.24 | $88.71 | $76.35 |
| 2019-05-29 | $85.24 | $85.30 | $88.50 | $79.46 |
| 2019-05-30 | $85.30 | $82.99 | $97.65 | $80.07 |
| 2019-05-31 | $82.99 | $89.94 | $90.94 | $82.56 |
| 2019-06-01 | $89.94 | $86.25 | $91.97 | $83.98 |
| 2019-06-02 | $86.25 | $88.71 | $89.40 | $85.51 |
| 2019-06-03 | $88.71 | $83.38 | $88.71 | $81.29 |
| 2019-06-04 | $83.38 | $77.84 | $86.42 | $75.45 |
| 2019-06-05 | $77.84 | $80.54 | $80.78 | $77.02 |
| 2019-06-06 | $80.54 | $80.05 | $81.18 | $76.73 |
| 2019-06-07 | $80.05 | $83.44 | $84.66 | $79.50 |
| 2019-06-08 | $83.44 | $80.87 | $84.26 | $80.45 |
| 2019-06-09 | $80.87 | $77.53 | $81.03 | $74.26 |
| 2019-06-10 | $77.53 | $80.20 | $81.50 | $76.49 |
| 2019-06-11 | $80.20 | $79.86 | $80.49 | $77.29 |
| 2019-06-12 | $79.86 | $91.56 | $92.11 | $79.27 |
| 2019-06-13 | $91.56 | $87.62 | $91.82 | $86.77 |
| 2019-06-14 | $87.62 | $91.15 | $95.73 | $87.30 |
| 2019-06-15 | $91.15 | $92.44 | $93.97 | $90.64 |
| 2019-06-16 | $92.44 | $93.81 | $94.82 | $91.41 |
| 2019-06-17 | $93.81 | $102.20 | $104.92 | $93.81 |
| 2019-06-18 | $102.20 | $111.98 | $113.11 | $99.96 |
| 2019-06-19 | $111.98 | $111.06 | $115.29 | $107.05 |
| 2019-06-20 | $111.06 | $109.70 | $111.43 | $106.47 |
| 2019-06-21 | $109.70 | $110.35 | $114.56 | $107.68 |
| 2019-06-22 | $110.35 | $113.03 | $117.78 | $109.75 |
| 2019-06-23 | $113.03 | $109.75 | $114.69 | $109.13 |
| 2019-06-24 | $109.75 | $108.84 | $110.58 | $104.29 |
| 2019-06-25 | $108.84 | $104.59 | $109.78 | $102.76 |
| 2019-06-26 | $104.59 | $112.09 | $124.02 | $104.59 |
| 2019-06-27 | $112.09 | $105.44 | $112.88 | $96.34 |
| 2019-06-28 | $105.44 | $111.88 | $114.74 | $104.57 |
| 2019-06-29 | $111.88 | $113.96 | $114.35 | $105.95 |
| 2019-06-30 | $113.96 | $102.76 | $114.33 | $102.46 |
| 2019-07-01 | $102.76 | $103.81 | $106.64 | $96.92 |
| 2019-07-02 | $103.81 | $101.61 | $104.40 | $95.89 |
| 2019-07-03 | $101.61 | $106.15 | $106.33 | $101.45 |
| 2019-07-04 | $106.15 | $101.04 | $106.15 | $100.12 |
| 2019-07-05 | $101.04 | $100.01 | $103.40 | $98.69 |
| 2019-07-06 | $100.01 | $103.80 | $106.46 | $100.01 |
| 2019-07-07 | $103.80 | $106.82 | $106.95 | $102.63 |
| 2019-07-08 | $106.82 | $105.13 | $107.37 | $104.35 |
| 2019-07-09 | $105.13 | $100.89 | $106.71 | $98.54 |
| 2019-07-10 | $100.89 | $97.14 | $104.76 | $94.14 |
| 2019-07-11 | $97.14 | $88.18 | $97.14 | $86.73 |
| 2019-07-12 | $88.18 | $93.12 | $93.12 | $86.00 |
| 2019-07-13 | $93.12 | $89.54 | $93.60 | $86.31 |
| 2019-07-14 | $89.54 | $82.08 | $90.30 | $79.64 |
| 2019-07-15 | $82.08 | $80.27 | $82.29 | $76.06 |
| 2019-07-16 | $80.27 | $67.16 | $81.85 | $64.60 |
| 2019-07-17 | $67.16 | $73.96 | $77.00 | $65.68 |
| 2019-07-18 | $73.96 | $78.89 | $80.81 | $72.67 |
| 2019-07-19 | $78.89 | $75.55 | $79.82 | $71.39 |
| 2019-07-20 | $75.55 | $77.77 | $79.94 | $74.97 |
| 2019-07-21 | $77.77 | $75.36 | $78.21 | $73.63 |
| 2019-07-22 | $75.36 | $73.11 | $75.95 | $71.50 |
| 2019-07-23 | $73.11 | $70.73 | $73.36 | $69.55 |
| 2019-07-24 | $70.73 | $71.17 | $71.75 | $68.01 |
| 2019-07-25 | $71.17 | $70.15 | $72.66 | $69.85 |
| 2019-07-26 | $70.15 | $71.71 | $72.46 | $69.57 |
| 2019-07-27 | $71.71 | $69.25 | $73.69 | $68.33 |
| 2019-07-28 | $69.25 | $68.97 | $70.51 | $65.71 |
| 2019-07-29 | $68.97 | $67.65 | $69.94 | $66.55 |
| 2019-07-30 | $67.65 | $67.17 | $68.11 | $66.02 |
| 2019-07-31 | $67.17 | $67.99 | $68.83 | $66.72 |
| 2019-08-01 | $67.99 | $66.86 | $68.21 | $66.72 |
| 2019-08-03 | $66.52 | $65.13 | $67.24 | $64.62 |
| 2019-08-04 | $65.13 | $65.08 | $65.13 | $65.08 |
| 2019-08-10 | $58.72 | $55.97 | $59.41 | $55.82 |
| 2019-08-11 | $55.97 | $56.71 | $56.71 | $55.97 |
| 2019-08-17 | $49.07 | $50.14 | $50.83 | $47.89 |
| 2019-08-18 | $50.14 | $50.20 | $50.20 | $50.14 |
| 2019-08-24 | $51.31 | $50.79 | $51.63 | $49.36 |
| 2019-08-25 | $50.79 | $50.76 | $50.79 | $50.76 |
| 2019-08-31 | $45.28 | $45.55 | $45.76 | $44.60 |
| 2019-09-01 | $45.55 | $45.62 | $45.62 | $45.55 |
| 2019-09-07 | $45.99 | $47.30 | $47.35 | $45.26 |
| 2019-09-08 | $47.30 | $47.26 | $47.30 | $47.26 |
| 2019-09-14 | $44.91 | $46.49 | $47.03 | $44.69 |
| 2019-09-15 | $46.49 | $46.42 | $46.49 | $46.42 |
| 2019-09-21 | $49.03 | $48.12 | $49.62 | $47.89 |
| 2019-09-22 | $48.12 | $48.07 | $48.12 | $48.07 |
| 2019-09-28 | $37.72 | $40.67 | $41.43 | $37.25 |
| 2019-09-29 | $40.67 | $40.66 | $40.67 | $40.66 |
| 2019-10-05 | $37.75 | $37.32 | $38.20 | $36.88 |
| 2019-10-06 | $37.32 | $37.43 | $37.43 | $37.32 |
| 2019-10-12 | $36.23 | $36.97 | $37.42 | $36.18 |
| 2019-10-13 | $36.97 | $36.93 | $36.97 | $36.93 |
| 2019-10-19 | $36.38 | $36.46 | $37.39 | $35.92 |
| 2019-10-20 | $36.46 | $36.70 | $36.70 | $36.46 |
| 2019-10-26 | $37.27 | $35.92 | $39.18 | $35.50 |
| 2019-10-27 | $35.92 | $36.18 | $36.18 | $35.92 |
| 2019-11-02 | $37.85 | $37.36 | $39.03 | $37.12 |
| 2019-11-03 | $37.36 | $37.64 | $37.64 | $37.36 |
| 2019-11-09 | $36.54 | $36.76 | $37.86 | $36.18 |
| 2019-11-10 | $36.76 | $36.99 | $36.99 | $36.76 |
| 2019-11-16 | $36.08 | $36.03 | $36.81 | $35.97 |
| 2019-11-17 | $36.03 | $36.19 | $36.19 | $36.03 |
| 2019-11-23 | $29.11 | $29.70 | $30.34 | $29.18 |
| 2019-11-24 | $29.70 | $29.70 | $29.70 | $29.70 |
| 2019-11-30 | $29.44 | $29.50 | $29.95 | $28.31 |
| 2019-12-01 | $29.50 | $28.88 | $29.50 | $28.88 |
| 2019-12-07 | $29.50 | $30.33 | $30.39 | $29.37 |
| 2019-12-08 | $30.33 | $29.89 | $30.33 | $29.89 |
| 2019-12-14 | $33.53 | $32.48 | $34.34 | $30.89 |
| 2019-12-15 | $32.48 | $32.43 | $32.48 | $32.43 |
| 2019-12-21 | $28.63 | $28.40 | $29.27 | $27.70 |
| 2019-12-22 | $28.40 | $28.46 | $28.46 | $28.40 |
| 2019-12-28 | $27.55 | $28.51 | $29.29 | $27.72 |
| 2019-12-29 | $28.51 | $28.14 | $28.51 | $28.14 |
| 2020-01-04 | $28.83 | $30.47 | $30.66 | $28.35 |
| 2020-01-05 | $30.47 | $30.15 | $30.47 | $30.15 |
| 2020-01-11 | $33.62 | $35.51 | $36.68 | $33.35 |
| 2020-01-12 | $35.51 | $34.96 | $35.51 | $34.96 |
| 2020-01-18 | $61.43 | $53.25 | $62.05 | $51.71 |
| 2020-01-19 | $53.25 | $51.06 | $53.25 | $51.06 |
| 2020-01-25 | $49.14 | $49.31 | $50.62 | $48.08 |
| 2020-01-26 | $49.31 | $48.88 | $49.31 | $48.88 |
| 2020-02-01 | $66.37 | $65.72 | $69.10 | $64.93 |
| 2020-02-02 | $65.72 | $66.05 | $66.05 | $65.72 |
| 2020-02-08 | $68.68 | $70.25 | $71.81 | $66.16 |
| 2020-02-09 | $70.25 | $69.98 | $70.25 | $69.98 |
| 2020-02-15 | $72.76 | $65.06 | $72.85 | $63.27 |
| 2020-02-16 | $65.06 | $64.49 | $65.06 | $64.49 |
| 2020-02-22 | $61.91 | $61.56 | $63.62 | $60.22 |
| 2020-02-23 | $61.56 | $62.44 | $62.44 | $61.56 |
| 2020-02-29 | $51.37 | $50.48 | $52.65 | $49.96 |
| 2020-03-01 | $50.48 | $49.52 | $50.48 | $49.52 |
| 2020-03-07 | $53.37 | $51.07 | $53.64 | $50.37 |
| 2020-03-08 | $51.07 | $50.71 | $51.07 | $50.71 |
| 2020-03-14 | $27.54 | $25.60 | $28.08 | $25.15 |
| 2020-03-15 | $25.60 | $25.08 | $25.60 | $25.08 |
| 2020-03-21 | $33.05 | $33.13 | $35.79 | $32.13 |
| 2020-03-22 | $33.13 | $33.03 | $33.13 | $33.03 |
| 2020-03-28 | $31.02 | $30.49 | $31.03 | $29.07 |
| 2020-03-29 | $30.49 | $30.49 | $30.49 | $30.49 |
| 2020-04-04 | $32.70 | $33.12 | $33.60 | $32.00 |
| 2020-04-05 | $33.12 | $33.11 | $33.12 | $33.11 |
| 2020-04-11 | $36.75 | $36.19 | $37.54 | $35.40 |
| 2020-04-12 | $36.19 | $36.21 | $36.21 | $36.19 |
| 2020-04-18 | $40.50 | $42.19 | $42.76 | $40.39 |
| 2020-04-19 | $42.19 | $42.15 | $42.19 | $42.15 |
| 2020-04-25 | $44.16 | $44.75 | $45.79 | $43.51 |
| 2020-04-26 | $44.75 | $44.76 | $44.76 | $44.75 |
| 2020-05-02 | $45.86 | $46.52 | $46.67 | $36.58 |
| 2020-05-03 | $46.52 | $46.53 | $46.53 | $46.52 |
| 2020-05-09 | $46.90 | $44.99 | $47.47 | $44.77 |
| 2020-05-10 | $44.99 | $44.99 | $44.99 | $44.99 |
| 2020-05-16 | $41.88 | $42.47 | $42.86 | $41.73 |
| 2020-05-17 | $42.47 | $42.48 | $42.48 | $42.47 |
| 2020-05-23 | $47.73 | $47.08 | $48.42 | $46.75 |
| 2020-05-24 | $47.08 | $46.98 | $47.08 | $46.98 |
| 2020-05-30 | $46.56 | $54.64 | $56.09 | $46.27 |
| 2020-05-31 | $54.64 | $54.53 | $54.64 | $54.53 |
| 2020-06-06 | $52.79 | $52.80 | $53.57 | $51.90 |
| 2020-06-07 | $52.80 | $52.79 | $52.80 | $52.79 |
| 2020-06-13 | $51.51 | $52.86 | $52.94 | $50.88 |
| 2020-06-14 | $52.86 | $52.84 | $52.86 | $52.84 |
| 2020-06-20 | $51.38 | $51.63 | $51.98 | $50.52 |
| 2020-06-21 | $51.63 | $51.64 | $51.64 | $51.63 |
| 2020-06-27 | $55.90 | $52.36 | $55.99 | $51.07 |
| 2020-06-28 | $52.36 | $52.36 | $52.36 | $52.36 |
| 2020-07-04 | $51.68 | $51.82 | $52.01 | $50.91 |
| 2020-07-05 | $51.82 | $51.82 | $51.82 | $51.82 |
| 2020-07-11 | $55.96 | $55.80 | $56.61 | $55.04 |
| 2020-07-12 | $55.80 | $55.80 | $55.80 | $55.80 |
| 2020-07-18 | $59.65 | $59.16 | $59.99 | $58.19 |
| 2020-07-19 | $59.16 | $59.16 | $59.16 | $59.16 |
| 2020-07-25 | $63.03 | $65.69 | $65.96 | $63.02 |
| 2020-07-26 | $65.69 | $65.69 | $65.69 | $65.69 |
| 2020-08-01 | $74.83 | $89.49 | $94.77 | $74.12 |
| 2020-08-02 | $89.49 | $89.39 | $89.49 | $89.39 |
| 2020-08-08 | $94.44 | $96.57 | $99.07 | $92.14 |
| 2020-08-09 | $96.57 | $96.76 | $96.76 | $96.57 |
| 2020-08-15 | $85.12 | $85.41 | $88.49 | $83.91 |
| 2020-08-16 | $85.41 | $85.41 | $85.41 | $85.41 |
| 2020-08-22 | $73.54 | $76.86 | $77.88 | $71.58 |
| 2020-08-23 | $76.86 | $76.85 | $76.86 | $76.85 |
| 2020-08-29 | $76.13 | $78.92 | $80.82 | $75.05 |
| 2020-08-30 | $78.92 | $78.92 | $78.92 | $78.92 |
| 2020-09-05 | $59.89 | $55.96 | $60.88 | $51.79 |
| 2020-09-06 | $55.96 | $56.06 | $56.06 | $55.96 |
| 2020-09-12 | $63.50 | $65.70 | $66.99 | $62.30 |
| 2020-09-13 | $65.70 | $65.71 | $65.71 | $65.70 |
| 2020-09-19 | $57.72 | $58.03 | $59.18 | $57.53 |
| 2020-09-20 | $58.03 | $58.03 | $58.03 | $58.03 |
| 2020-09-26 | $54.91 | $56.33 | $56.83 | $54.25 |
| 2020-09-27 | $56.33 | $56.33 | $56.33 | $56.33 |
| 2020-10-03 | $63.86 | $60.85 | $63.93 | $60.63 |
| 2020-10-04 | $60.85 | $60.75 | $60.85 | $60.75 |
| 2020-10-10 | $63.72 | $66.69 | $67.74 | $63.60 |
| 2020-10-11 | $66.69 | $66.70 | $66.70 | $66.69 |
| 2020-10-17 | $62.51 | $63.12 | $63.51 | $61.27 |
| 2020-10-18 | $63.12 | $62.99 | $63.12 | $62.99 |
| 2020-10-24 | $63.23 | $64.29 | $65.04 | $61.70 |
| 2020-10-25 | $64.29 | $64.29 | $64.29 | $64.29 |
市场
Zcash Crypto Market
| 对 | 交换 |
|---|---|
| ZEC/ETH | abcc |
| ZEC/BTC | abucoins |
| ZEC/BTC | bcex |
| ZEC/CKUSD | bcex |
| ZEC/BTC | bigone |
| ZEC/USDT | bigone |
| ZEC/BNB | binance |
| ZEC/BTC | binance |
| ZEC/ETH | binance |
| ZEC/PAX | binance |
| ZEC/TUSD | binance |
| ZEC/USDC | binance |
| ZEC/USDT | binance |
| ZEC/BTC | bitci |
| ZEC/CHFT | bitci |
| ZEC/TRY | bitci |
| ZEC/BTC | bitexbook |
| ZEC/BTC | bitfinex |
| ZEC/USD | bitfinex |
| ZEC/KRW | bithumb |
| ZEC/BTC | bitlish |
| ZEC/EUR | bitlish |
| ZEC/GBP | bitlish |
| ZEC/RUB | bitlish |
| ZEC/USD | bitlish |
| ZEC/USDT | bitlish |
| ZEC/BTC | bitmart |
| ZEC/ETH | bitmart |
| ZEC/USDT | bitmart |
| ZEC/BTC | bitmax |
| ZEC/ETH | bitmax |
| ZEC/USDT | bitmax |
| ZEC/BTC | bitsquare |
| ZEC/BTC | bittrex |
| ZEC/ETH | bittrex |
| ZEC/USD | bittrex |
| ZEC/USDT | bittrex |
| ZEC/BTC | bitz |
| ZEC/BRL | braziliex |
| ZEC/BTC | braziliex |
| ZEC/BTC | btcalpha |
| ZEC/BTC | bter |
| ZEC/CNY | bter |
| ZEC/BTC | bw |
| ZEC/ETH | bw |
| ZEC/USDT | bw |
| ZEC/BTC | bxinth |
| ZEC/BTC | catex |
| ZEC/ETH | catex |
| ZEC/USDT | catex |
| ZEC/BTC | cbx |
| ZEC/BTC | ccex |
| ZEC/DOGE | ccex |
| ZEC/LTC | ccex |
| ZEC/USD | ccex |
| ZEC/BTC | cexio |
| ZEC/EUR | cexio |
| ZEC/GBP | cexio |
| ZEC/USD | cexio |
| ZEC/BTC | chainrift |
| ZEC/BTC | cobinhood |
| ZEC/BTC | coinall |
| ZEC/BTC | coinbase |
| ZEC/USDC | coinbase |
| ZEC/BTC | coinbene |
| ZEC/BCH | coinex |
| ZEC/BTC | coinex |
| ZEC/USDC | coinex |
| ZEC/USDT | coinex |
| ZEC/CAD | coinfield |
| ZEC/USD | coinfield |
| ZEC/XRP | coinfield |
| ZEC/AUD | coinjar |
| ZEC/BTC | coinjar |
| ZEC/CPEX | coinpulse |
| ZEC/BTC | crex24 |
| ZEC/ETH | crex24 |
| ZEC/BTC | cryptopia |
| ZEC/DOGE | cryptopia |
| ZEC/DOT | cryptopia |
| ZEC/FTC | cryptopia |
| ZEC/LTC | cryptopia |
| ZEC/NZDT | cryptopia |
| ZEC/UNO | cryptopia |
| ZEC/USDT | cryptopia |
| ZEC/XMR | cryptopia |
| ZEC/BTC | digifinex |
| ZEC/ETH | digifinex |
| ZEC/USDT | digifinex |
| ZEC/BTC | exmo |
| ZEC/EUR | exmo |
| ZEC/RUB | exmo |
| ZEC/USD | exmo |
| ZEC/BTC | exrates |
| ZEC/USD | exrates |
| ZEC/USDT | exrates |
| ZEC/BTC | fcoin |
| ZEC/ETH | fcoin |
| ZEC/USDT | fcoin |
| ZEC/BTC | gateio |
| ZEC/USDT | gateio |
| ZEC/BCH | gemini |
| ZEC/BTC | gemini |
| ZEC/ETH | gemini |
| ZEC/LTC | gemini |
| ZEC/USD | gemini |
| ZEC/BTC | gopax |
| ZEC/BTC | graviex |
| ZEC/BTC | hbus |
| ZEC/USDT | hbus |
| ZEC/BTC | hitbtc |
| ZEC/EOS | hitbtc |
| ZEC/ETH | hitbtc |
| ZEC/EURS | hitbtc |
| ZEC/USDT | hitbtc |
| ZEC/BTC | huobikorea |
| ZEC/USDT | huobikorea |
| ZEC/BTC | huobipro |
| ZEC/USDT | huobipro |
| ZEC/BTC | icoinbay |
| ZEC/USDT | icoinbay |
| ZEC/BTC | instantbitex |
| ZEC/BTC | iqfinex |
| ZEC/ETH | iqfinex |
| ZEC/KRW | korbit |
| ZEC/BTC | kraken |
| ZEC/CAD | kraken |
| ZEC/EUR | kraken |
| ZEC/JPY | kraken |
| ZEC/USD | kraken |
| ZEC/BTC | kucoin |
| ZEC/USDT | kucoin |
| ZEC/UAH | kuna |
| ZEC/BTC | lbank |
| ZEC/ETH | lbank |
| ZEC/USDT | lbank |
| ZEC/BTC | liquid |
| ZEC/BTC | livecoin |
| ZEC/ETH | livecoin |
| ZEC/USD | livecoin |
| ZEC/BCH | nexchange |
| ZEC/BTC | nexchange |
| ZEC/LTC | nexchange |
| ZEC/USDT | nexchange |
| ZEC/XVG | nexchange |
| ZEC/BTC | nuex |
| ZEC/BTC | okcoin |
| ZEC/ETH | okcoin |
| ZEC/USD | okcoin |
| ZEC/BTC | okex |
| ZEC/ETH | okex |
| ZEC/OKB | okex |
| ZEC/USDT | okex |
| ZEC/BITUSD | openledger |
| ZEC/BTC | openledger |
| ZEC/BTS | openledger |
| ZEC/BTC | ore |
| ZEC/USD | ore |
| ZEC/BTC | poloniex |
| ZEC/ETH | poloniex |
| ZEC/USD | poloniex |
| ZEC/USDC | poloniex |
| ZEC/USDT | poloniex |
| ZEC/XMR | poloniex |
| ZEC/BTC | stocksexchange |
| ZEC/BTC | therocktrading |
| ZEC/EUR | therocktrading |
| ZEC/BTC | tokenomy |
| ZEC/BCH | tradesatoshi |
| ZEC/BTC | tradesatoshi |
| ZEC/DOGE | tradesatoshi |
| ZEC/ETH | tradesatoshi |
| ZEC/LTC | tradesatoshi |
| ZEC/USDT | tradesatoshi |
| ZEC/BTC | tuxexchange |
| ZEC/BTC | upbit |
| ZEC/ETH | upbit |
| ZEC/KRW | upbit |
| ZEC/USDT | upbit |
| ZEC/BCH | wavesdex |
| ZEC/BTC | wavesdex |
| ZEC/DASH | wavesdex |
| ZEC/ETH | wavesdex |
| ZEC/EUR | wavesdex |
| ZEC/LTC | wavesdex |
| ZEC/MRT | wavesdex |
| ZEC/RBX | wavesdex |
| ZEC/USD | wavesdex |
| ZEC/WAVES | wavesdex |
| ZEC/WTRY | wavesdex |
| ZEC/XMR | wavesdex |
| ZEC/BTC | wex |
| ZEC/LTC | wex |
| ZEC/RUR | wex |
| ZEC/USD | wex |
| ZEC/BTC | yobit |
| ZEC/DOGE | yobit |
| ZEC/ETH | yobit |
| ZEC/RUR | yobit |
| ZEC/USD | yobit |
| ZEC/WAVES | yobit |
| ZEC/CNY | yunbi |
| ZEC/BTC | zecoex |
| ZEC/INR | zecoex |
| ZEC/USDT | zecoex |
Description
Zcash Crypto ICO Description
ZCash is a privacy driven cryptocurrency. It uses the Equihash as an algorithm, which is an asymmetric memory-hard Proof of Work algorithm based on the generalized birthday problem. It relies on high RAM requirements to bottleneck the generation of proofs and making ASIC development unfeasible.
ZCash uses zero-knowledge Succinct Non-interactive Arguments of Knowledge (zk-SNARKs) to ensure that all information (sender, reciever, ammount) is encrypted, without the possibility of double-spending. The only information that is revealed regarding transactions is the time in which they take place.
Block explorer data from https://explorer.zcha.in/
技术
Zcash Crypto Technology
zk-SNARKs
The Basic
Zcash is the first widespread application of zk-SNARKs, a novel form of zero-knowledge cryptography. The strong privacy guarantee of Zcash is derived from the fact that shielded transactions in Zcash can be fully encrypted on the blockchain, yet still be verified as valid under the network’s consensus rules by using zk-SNARK proofs.
The acronym zk-SNARK stands for “Zero-Knowledge Succinct Non-Interactive Argument of Knowledge,” and refers to a proof construction where one can prove possession of certain information, e.g. a secret key, without revealing that information, and without any interaction between the prover and verifier.
“Zero-knowledge” proofs allow one party (the prover) to prove to another (the verifier) that a statement is true, without revealing any information beyond the validity of the statement itself. For example, given the hash of a random number, the prover could convince the verifier that there indeed exists a number with this hash value, without revealing what it is.
Application to ZCASH
In order to have zero-knowledge privacy in Zcash, the function determining the validity of a transaction according to the network’s consensus rules must return the answer of whether the transaction is valid or not, without revealing any of the information it performed the calculations on. This is done by encoding some of the network's consensus rules in zk-SNARKs. At a high level, zk-SNARKs work by first turning what you want to prove into an equivalent form about knowing a solution to some algebraic equations. In the following section, we give a brief overview of how the rules for determining a valid transaction get transformed into equations that can then be evaluated on a candidate solution without revealing any sensitive information to the parties verifying the equations.
特征
Zcash Crypto Features
Privacy Enhanced
A decentralized and open-source cryptocurrency that provides strong privacy protections. If Bitcoin is like http for money, Zcash is https—a secure transport layer.
Zcash News
获取加密通讯
阅读免责声明 : 此处提供的所有内容我们的网站，超链接网站，相关应用程序，论坛，博客，社交媒体帐户和其他平台（“网站”）仅供您提供一般信息，从第三方采购。 我们不对与我们的内容有任何形式的保证，包括但不限于准确性和更新性。 我们提供的内容中没有任何内容构成财务建议，法律建议或任何其他形式的建议，以满足您对任何目的的特定依赖。 任何使用或依赖我们的内容完全由您自行承担风险和自由裁量权。 在依赖它们之前，您应该进行自己的研究，审查，分析和验证我们的内容。 交易是一项高风险的活动，可能导致重大损失，因此请在做出任何决定之前咨询您的财务顾问。 我们网站上的任何内容均不构成招揽或要约