Create Account
Log In
Dark
chart
exchange
Premium
Terminal
Screener
Stocks
Crypto
Forex
Trends
Depth
Close
Check out our API

RSYS
Radisys Corp.
stock NASDAQ

Inactive
Dec 11, 2018
1.72USD+0.585%(+0.01)599,246
Pre-market
0.00USD0.000%(0.00)0
After-hours
0.00USD0.000%(0.00)0
OverviewPrice & VolumeSplitsPrice & VolumeExchange VolumeDark Pool LevelsDark Pool PrintsExchangesShort VolumeShort Interest - DailyShort InterestBorrow Fee (CTB)Failure to Deliver (FTD)ShortsTrends
Price & VolumeSplits
Date
(EDT)		OpenHighLowCloseChangeVolume
Change
Since
2018-12-11		1.72001.720001.7000001.7200+0.585%599,2460.000%
2018-12-10		1.70001.720001.7000001.71000.000%1,149,954+0.585%
2018-12-07		1.72001.720001.7000001.71000.000%7,359,616+0.585%
2018-12-06		1.71001.720001.7100001.7100-0.581%478,316+0.585%
2018-12-04		1.71001.720001.7100001.72000.000%756,9910.000%
2018-12-03		1.70001.720001.7000001.7200+6.832%2,949,3520.000%
2018-11-30		1.61001.620001.5920001.6100+0.625%297,638+6.832%
2018-11-29		1.55001.620001.5500001.6000+2.894%336,820+7.500%
2018-11-28		1.54001.560001.5200001.5550+0.974%205,289+10.611%
2018-11-27		1.53001.550001.5200001.5400+0.654%163,533+11.688%
2018-11-26		1.55001.570001.5100001.53000.000%140,014+12.418%
2018-11-23		1.53001.530001.5124001.53000.000%38,059+12.418%
2018-11-21		1.53001.530001.5100001.5300+0.658%149,886+12.418%
2018-11-20		1.52001.530001.5100001.5200-0.654%150,681+13.158%
2018-11-19		1.53001.550001.5192001.5300-0.649%141,347+12.418%
2018-11-16		1.54001.565001.5300001.54000.000%228,721+11.688%
2018-11-15		1.52001.550001.5200001.5400+1.316%65,085+11.688%
2018-11-14		1.52001.540001.5100001.5200+0.662%259,793+13.158%
2018-11-13		1.52001.550001.5100001.51000.000%122,531+13.907%
2018-11-12		1.54001.540001.5100001.5100-1.948%56,311+13.907%
2018-11-09		1.53001.550001.5100001.5400+0.654%415,408+11.688%
2018-11-08		1.51001.540001.5000001.5300+1.325%141,614+12.418%
2018-11-07		1.53001.540001.5000001.5100-1.307%277,717+13.907%
2018-11-06		1.51001.540001.5100001.5300+1.325%135,923+12.418%
2018-11-05		1.51001.549301.5000001.5100-0.658%157,491+13.907%
2018-11-02		1.53001.540001.5100001.5200-1.299%64,086+13.158%
2018-11-01		1.53001.550001.5200001.5400+0.654%12,435+11.688%
2018-10-31		1.54001.540001.5000001.53000.000%104,285+12.418%
2018-10-30		1.55001.551001.5100001.5300-1.608%169,378+12.418%
2018-10-29		1.54001.570001.5400001.5550+1.634%111,324+10.611%
2018-10-26		1.56001.570001.4700001.5300-1.923%332,946+12.418%
2018-10-25		1.58001.600001.5600001.5600-1.266%156,287+10.256%
2018-10-24		1.58001.590001.5700001.5800-0.629%211,835+8.861%
2018-10-23		1.59001.600001.5700001.59000.000%196,703+8.176%
2018-10-22		1.60001.610001.5800001.5900-0.625%208,374+8.176%
2018-10-19		1.60001.610001.5800001.60000.000%130,338+7.500%
2018-10-18		1.60001.610001.5900001.6000-0.621%116,075+7.500%
2018-10-17		1.59001.610001.5900001.6100+1.258%108,684+6.832%
2018-10-16		1.59001.610001.5600001.59000.000%178,833+8.176%
2018-10-15		1.59001.600001.5800001.5900+0.633%151,505+8.176%
2018-10-12		1.61001.610001.5800001.5800-1.250%217,293+8.861%
2018-10-11		1.58001.610001.5800001.6000+1.266%177,736+7.500%
2018-10-10		1.60001.605001.5700001.5800-0.629%264,577+8.861%
2018-10-09		1.62001.620001.5600001.5900-2.454%264,719+8.176%
2018-10-08		1.62001.630001.6100001.6300+1.242%155,237+5.521%
2018-10-05		1.62001.630001.6100001.6100-1.227%253,485+6.832%
2018-10-04		1.63001.640001.6200001.63000.000%190,251+5.521%
2018-10-03		1.63001.640001.6250001.63000.000%151,075+5.521%
2018-10-02		1.63001.640001.6200001.63000.000%273,969+5.521%
2018-10-01		1.63001.640001.6300001.63000.000%23,699+5.521%
2018-09-28		1.63001.640001.6300001.63000.000%164,496+5.521%
2018-09-27		1.63001.640001.6300001.63000.000%184,029+5.521%
2018-09-26		1.63001.640001.6300001.63000.000%104,293+5.521%
2018-09-25		1.64001.640001.6200001.63000.000%195,660+5.521%
2018-09-24		1.63001.640001.6200001.6300-1.212%230,765+5.521%
2018-09-21		1.63001.650001.6200001.6500+1.227%517,212+4.242%
2018-09-20		1.63001.640001.6200001.63000.000%256,357+5.521%
2018-09-19		1.63001.640001.6200001.63000.000%103,512+5.521%
2018-09-18		1.64001.649901.6200001.6300-0.610%346,843+5.521%
2018-09-17		1.64001.650001.6200001.6400+0.306%267,361+4.878%
2018-09-14		1.63001.650001.6300001.63500.000%269,038+5.199%
2018-09-13		1.64001.640001.6200001.6350+0.615%247,798+5.199%
2018-09-12		1.61001.640001.5950001.6250+1.562%458,673+5.846%
2018-09-11		1.60001.610001.5900001.60000.000%531,601+7.500%
2018-09-10		1.59001.600001.5700001.6000+1.911%548,239+7.500%
2018-09-07		1.58001.600001.5700001.57000.000%433,048+9.554%
2018-09-06		1.60001.610001.5700001.5700-1.258%728,334+9.554%
2018-09-05		1.58001.610001.5800001.59000.000%264,911+8.176%
2018-09-04		1.59001.600001.5900001.59000.000%267,142+8.176%
2018-08-31		1.60001.600001.5800001.59000.000%184,098+8.176%
2018-08-30		1.57001.600001.5700001.5900+1.274%297,766+8.176%
2018-08-29		1.58001.580001.5600001.57000.000%148,084+9.554%
2018-08-28		1.57001.580001.5700001.57000.000%99,627+9.554%
2018-08-27		1.57001.580001.5700001.57000.000%127,978+9.554%
2018-08-24		1.57001.590001.5700001.57000.000%142,427+9.554%
2018-08-23		1.57001.590001.5700001.5700-0.633%201,184+9.554%
2018-08-22		1.59001.590001.5500001.5800+1.935%441,394+8.861%
2018-08-21		1.54001.560001.5400001.5500+0.649%196,090+10.968%
2018-08-20		1.51001.550001.5100001.5400+1.987%255,031+11.688%
2018-08-17		1.50001.519901.5000001.51000.000%84,565+13.907%
2018-08-16		1.51001.520001.5000001.51000.000%121,541+13.907%
2018-08-15		1.49001.520001.4900001.5100+1.342%567,631+13.907%
2018-08-14		1.45001.510001.4500001.4900+2.759%499,284+15.436%
2018-08-13		1.41001.450001.4000001.4500+3.571%182,812+18.621%
2018-08-10		1.38001.410001.3500001.4000+1.449%348,699+22.857%
2018-08-09		1.45001.470001.3500001.3800-4.167%879,967+24.638%
2018-08-08		1.47001.480001.4273001.4400-2.041%429,775+19.444%
2018-08-07		1.48001.500001.4600001.47000.000%404,561+17.007%
2018-08-06		1.50001.510001.4700001.4700-2.000%460,438+17.007%
2018-08-03		1.51001.510001.4873001.50000.000%150,344+14.667%
2018-08-02		1.48001.510001.4800001.5000+0.671%165,701+14.667%
2018-08-01		1.53001.530001.4700001.4900+0.676%592,106+15.436%
2018-07-31		1.49001.500001.4700001.48000.000%489,825+16.216%
2018-07-30		1.50001.520001.4800001.4800-1.333%777,732+16.216%
2018-07-27		1.51001.520001.5000001.50000.000%196,257+14.667%
2018-07-26		1.49001.540001.4900001.50000.000%385,548+14.667%
2018-07-25		1.52001.530001.5000001.5000-1.316%253,158+14.667%
2018-07-24		1.53001.540001.5100001.5200-0.654%187,870+13.158%
2018-07-23		1.53001.550001.5300001.5300-0.649%298,792+12.418%
2018-07-20		1.55001.550001.4700001.54000.000%760,370+11.688%
2018-07-19		1.55001.560001.5400001.5400-0.645%218,768+11.688%
2018-07-18		1.53001.560001.5200001.5500+1.974%308,873+10.968%
2018-07-17		1.55001.560001.5200001.5200-1.935%381,580+13.158%
2018-07-16		1.56001.570001.5500001.5500-1.274%329,702+10.968%
2018-07-13		1.56001.570001.5500001.5700+1.290%339,361+9.554%
2018-07-12		1.57001.570001.5400001.5500-1.274%1,078,070+10.968%
2018-07-11		1.56001.580001.5600001.5700+0.641%837,430+9.554%
2018-07-10		1.56001.590001.5500001.5600-0.637%1,640,864+10.256%
2018-07-09		1.51001.570001.5100001.5700+3.974%3,524,786+9.554%
2018-07-06		1.50001.510001.4900001.51000.000%683,749+13.907%
2018-07-05		1.50001.530001.4900001.5100-0.658%1,075,223+13.907%
2018-07-03		1.52001.530001.4900001.5200-1.299%1,666,658+13.158%
2018-07-02		1.61001.620001.3800001.5400+120.283%9,975,796+11.688%
2018-06-29		0.71000.710000.6850000.6991-0.143%274,508+146.031%
2018-06-28		0.71660.740500.7000000.7001-3.127%223,006+145.679%
2018-06-27		0.73880.750000.7129000.7227-1.000%59,790+137.996%
2018-06-26		0.73000.760000.7300000.7300+1.389%299,307+135.616%
2018-06-25		0.72000.740000.7200000.7200+1.266%332,617+138.889%
2018-06-22		0.75100.767000.7100000.7110-6.101%4,023,901+141.913%
2018-06-21		0.77100.779900.7500000.7572-0.981%216,480+127.153%
2018-06-20		0.76130.770000.7601000.7647+2.699%230,491+124.925%
2018-06-19		0.76690.787900.7300000.7446-2.603%145,655+130.997%
2018-06-18		0.80000.810000.7410000.7645-3.594%513,358+124.984%
2018-06-15		0.75780.800000.7250000.7930+3.565%231,649+116.898%
2018-06-14		0.77000.778000.7430000.7657-0.558%169,891+124.631%
2018-06-13		0.75000.780000.7437620.7700+3.356%189,120+123.377%
2018-06-12		0.73500.750000.7252000.7450+1.859%98,058+130.872%
2018-06-11		0.71010.736400.7101000.7314+3.730%217,667+135.165%
2018-06-08		0.70000.720000.7000000.7051+1.790%220,080+143.937%
2018-06-07		0.70000.700000.6900000.6927-0.901%100,977+148.304%
2018-06-06		0.68500.718400.6850000.6990+0.939%216,215+146.066%
2018-06-05		0.70500.722700.6900000.6925-1.550%222,561+148.375%
2018-06-04		0.73800.739900.7000000.7034-4.895%157,627+144.527%
2018-06-01		0.74100.741000.7100000.7396-0.551%119,801+132.558%
2018-05-31		0.76470.779900.7401000.7437-2.746%169,664+131.276%
2018-05-30		0.75000.790000.7500000.7647+1.635%100,027+124.925%
2018-05-29		0.76000.775000.7500000.7524-1.000%163,724+128.602%
2018-05-25		0.75000.760400.7400000.7600+1.414%93,889+126.316%
2018-05-24		0.78000.780210.7302000.7494-2.371%182,120+129.517%
2018-05-23		0.79420.800000.7600000.7676-2.329%197,184+124.075%
2018-05-22		0.75000.800000.7500000.7859+5.532%545,311+118.857%
2018-05-21		0.75000.762700.7401000.7447+0.094%214,349+130.965%
2018-05-18		0.74000.750000.7200000.7440+3.405%272,346+131.183%
2018-05-17		0.71230.734200.7100000.7195+2.042%94,108+139.055%
2018-05-16		0.69000.731400.6900000.7051+0.513%169,975+143.937%
2018-05-15		0.71370.719300.6953000.7015-2.569%162,247+145.189%
2018-05-14		0.70540.730600.7001000.7200+2.901%148,542+138.889%
2018-05-11		0.70030.720200.6910000.6997-1.989%268,290+145.820%
2018-05-10		0.74000.749900.6920000.7139-3.865%181,438+140.930%
2018-05-09		0.75000.756700.7305000.7426-1.564%201,135+131.619%
2018-05-08		0.78000.790000.7525000.7544-4.555%212,225+127.996%
2018-05-07		0.77930.798600.7501000.7904+2.436%246,148+117.611%
2018-05-04		0.77000.779900.7425000.7716-0.129%252,214+122.913%
2018-05-03		0.81000.810000.7550000.7726-4.617%213,042+122.625%
2018-05-02		0.80000.850000.7700000.8100+5.195%700,342+112.346%
2018-05-01		0.75040.790000.7300000.7700+0.785%477,500+123.377%
2018-04-30		0.78000.819600.7504000.7640-1.432%199,027+125.131%
2018-04-27		0.77310.797500.7300000.7751+0.259%307,272+121.907%
2018-04-26		0.82000.824000.7600000.7731-3.011%300,040+122.481%
2018-04-25		0.77000.824900.7700000.7971+4.497%648,054+115.782%
2018-04-24		0.70900.790000.7000000.7628+8.352%765,331+125.485%
2018-04-23		0.72030.749000.6900000.7040-1.991%168,436+144.318%
2018-04-20		0.70000.729000.6901000.7183+1.426%161,452+139.454%
2018-04-19		0.70600.720000.6950000.7082+0.042%113,513+142.869%
2018-04-18		0.72000.730000.7030000.7079-0.268%219,938+142.972%
2018-04-17		0.73740.740000.7000000.7098-1.417%286,039+142.322%
2018-04-16		0.70000.735000.6902100.7200+2.055%246,074+138.889%
2018-04-13		0.74000.749500.6840000.7055-3.369%423,150+143.799%
2018-04-12		0.73000.770000.7002000.7301+0.926%603,224+135.584%
2018-04-11		0.72000.731200.6864000.7234+0.472%386,410+137.766%
2018-04-10		0.69000.754800.6616000.7200+4.348%1,268,782+138.889%
2018-04-09		0.61000.717000.5900000.6900+25.000%2,175,837+149.275%
2018-04-06		0.56000.575900.5410000.5520-2.058%274,747+211.594%
2018-04-05		0.58000.617000.5600000.5636-1.795%219,075+205.181%
2018-04-04		0.56180.620000.5300000.5739+0.350%464,122+199.704%
2018-04-03		0.57000.580000.5500000.5719+3.887%393,533+200.752%
2018-04-02		0.63510.648700.5500000.5505-14.119%698,643+212.443%
2018-03-29		0.64090.650000.6200000.6410-0.759%528,800+168.331%
2018-03-28		0.67000.688400.6200000.6459-4.325%1,033,854+166.295%
2018-03-27		0.69900.700000.6710000.6751-3.488%222,300+154.777%
2018-03-26		0.68000.725000.6660000.6995+2.431%654,411+145.890%
2018-03-23		0.70000.700000.6661000.6829-2.471%490,328+151.867%
2018-03-22		0.70710.755000.6800000.7002+0.029%1,167,601+145.644%
2018-03-21		0.72000.720000.6916000.7000-0.822%486,282+145.714%
2018-03-20		0.72550.730000.6800000.7058-3.076%1,165,745+143.695%
2018-03-19		0.74000.745000.7111000.7282-2.110%607,134+136.199%
2018-03-16		0.72000.750000.7150000.7439+2.100%659,046+131.214%
2018-03-15		0.74000.745000.7100000.7286-2.201%752,860+136.069%
2018-03-14		0.80480.815900.7400000.7450-6.171%1,762,042+130.872%
2018-03-13		0.86960.869600.7800000.7940-7.610%1,781,742+116.625%
2018-03-12		0.87000.900000.8380000.8594-2.330%1,563,216+100.140%
2018-03-09		0.87000.898700.8577000.8799+2.053%435,969+95.477%
2018-03-08		0.85530.880000.8401000.8622-0.874%454,023+99.490%
2018-03-07		0.85000.880000.8380000.8698+1.210%163,035+97.747%
2018-03-06		0.88090.890000.8450000.8594-1.048%475,380+100.140%
2018-03-05		0.87860.899900.8651000.8685+1.437%299,769+98.043%
2018-03-02		0.85210.870000.8301100.8562+0.082%967,646+100.888%
2018-03-01		0.86000.880000.8400000.8555-0.523%713,437+101.052%
2018-02-28		0.90550.924900.8600000.8600-5.359%697,566+100.000%
2018-02-27		0.92480.940000.8900000.9087-3.627%349,209+89.281%
2018-02-26		0.91010.970000.8930000.9429+5.576%998,283+82.416%
2018-02-23		0.95000.962600.8223000.8931-3.355%1,053,173+92.588%
2018-02-22		1.01001.020000.9023000.9241-6.657%1,108,330+86.127%
2018-02-21		0.90911.000000.9032000.9900+9.756%1,936,520+73.737%
2018-02-20		0.87950.949900.8701000.9020+2.500%511,703+90.687%
2018-02-16		0.90880.920000.8500000.8800-4.045%538,331+95.455%
2018-02-15		0.87000.919700.8350000.9171+8.584%972,568+87.548%
2018-02-14		0.80000.864600.7893000.8446+4.272%995,211+103.647%
2018-02-13		0.85090.860000.7900000.8100-4.323%769,317+112.346%
2018-02-12		0.83000.869900.7927000.8466+1.401%309,833+103.166%
2018-02-09		0.84000.930000.7800000.8349-0.607%896,154+106.013%
2018-02-08		1.03001.030000.8400000.8400-6.667%1,906,648+104.762%
2018-02-07		0.83830.913800.8300000.9000+8.434%942,392+91.111%
2018-02-06		0.76050.837800.7600000.8300+6.410%839,898+107.229%
2018-02-05		0.81610.850600.7800000.7800-4.294%627,417+120.513%
2018-02-02		0.83000.854000.7900000.8150-2.861%712,332+111.043%
2018-02-01		0.85000.899600.8211000.8390-3.563%633,529+105.006%
2018-01-31		0.96580.965800.8620000.8700-8.901%1,230,227+97.701%
2018-01-30		0.97900.980000.9515000.9550-2.571%447,827+80.105%
2018-01-29		0.97041.020000.9501000.9802+0.989%1,380,477+75.474%
2018-01-26		1.02001.020100.9510000.9706-3.901%971,346+77.210%
2018-01-25		1.03001.070001.0000001.0100-1.942%710,945+70.297%
2018-01-24		1.03001.090001.0200001.03000.000%668,717+66.990%
2018-01-23		1.00001.040000.9850001.0300+1.980%227,656+66.990%
2018-01-22		1.04001.050001.0000001.0100-1.942%362,694+70.297%
2018-01-19		1.02001.030000.9740001.0300+1.980%571,971+66.990%
2018-01-18		1.02001.040000.9900001.01000.000%565,483+70.297%
2018-01-17		1.05001.079000.9800001.0100-2.885%819,703+70.297%
2018-01-16		1.12001.120001.0000001.0400-5.455%856,916+65.385%
2018-01-12		1.12001.150001.0800001.1000-2.655%623,804+56.364%
2018-01-11		1.12001.190001.1000001.13000.000%750,759+52.212%
2018-01-10		1.06001.140001.0300001.1300+5.607%1,392,782+52.212%
2018-01-09		1.20001.209001.0500001.0700-10.084%1,951,187+60.748%
2018-01-08		1.22001.270001.1600001.1900-1.653%1,489,915+44.538%
2018-01-05		1.15001.380001.1200001.2100+9.009%4,347,105+42.149%
2018-01-04		1.08001.130001.0299001.1100+6.731%1,889,096+54.955%
2018-01-03		0.98001.140000.9611001.0400+4.796%3,127,016+65.385%
2018-01-02		1.00001.005000.9406000.9924-1.254%1,117,208+73.317%
2017-12-29		1.05001.050000.9802001.0050-3.365%690,368+71.144%
2017-12-28		1.12001.150000.9809001.0400-4.587%1,597,825+65.385%
2017-12-27		1.00001.110000.9699001.0900+7.921%1,840,472+57.798%
2017-12-26		1.04001.040000.8700001.0100+1.989%1,977,969+70.297%
2017-12-22		1.02001.150000.9500000.9903-16.782%5,289,162+73.685%
2017-12-21		0.88001.230000.8800001.1900+37.779%11,565,472+44.538%
2017-12-20		0.87860.908300.8113000.8637+0.559%1,555,492+99.143%
2017-12-19		0.94000.950000.8500000.8589-9.092%1,136,506+100.256%
2017-12-18		0.85741.010000.8406000.9448+11.970%2,563,509+82.049%
2017-12-15		0.84100.880100.8100000.8438+0.142%776,018+103.840%
2017-12-14		0.85420.918700.7825000.8426-1.646%1,653,433+104.130%
2017-12-13		0.91000.936000.8355000.8567-4.822%981,870+100.770%
2017-12-12		1.05001.050000.9000000.9001-12.612%2,250,970+91.090%
2017-12-11		0.92001.080000.8900001.0300+12.642%4,928,986+66.990%
2017-12-08		0.88280.970000.8500000.9144-0.609%1,893,806+88.101%
2017-12-07		1.04001.070000.8526000.9200-1.075%3,494,414+86.957%
2017-12-06		0.87891.230000.8461000.9300+5.168%16,672,757+84.946%
2017-12-05		0.82400.888900.7979000.8843+8.158%441,943+94.504%
2017-12-04		0.80410.850000.7600000.8176+2.200%1,290,027+110.372%
2017-12-01		0.88500.950000.7501000.8000+7.167%894,733+115.000%
2017-11-30		0.76000.760000.7300000.7465-1.776%309,755+130.409%
2017-11-29		0.78660.790000.7560000.7600-3.797%207,753+126.316%
2017-11-28		0.78240.804300.7505000.7900+0.971%227,250+117.722%
2017-11-27		0.80000.802000.7601000.7824-1.943%232,592+119.836%
2017-11-24		0.78000.810000.7600000.7979+2.492%135,161+115.566%
2017-11-22		0.79580.810000.7600000.7785-2.688%468,983+120.938%
2017-11-21		0.81000.867900.7600000.8000-1.381%622,793+115.000%
2017-11-20		0.86550.880000.8073000.8112-6.759%451,811+112.032%
2017-11-17		0.86000.898200.7802000.87000.000%675,542+97.701%
2017-11-16		0.83700.898700.7551000.8700+5.301%901,552+97.701%
2017-11-15		0.78000.836100.7278000.8262+5.977%443,531+108.182%
2017-11-14		0.73360.799900.7200000.7796+5.209%604,934+120.626%
2017-11-13		0.77000.770200.7100000.7410-1.594%835,584+132.119%
2017-11-10		0.66600.800700.6259000.7530+12.388%1,632,029+128.420%
2017-11-09		0.85010.870000.6400000.6700-22.989%2,092,466+156.716%
2017-11-08		1.15001.204100.8100000.8700-32.031%1,967,552+97.701%
2017-11-07		1.35001.360001.2500001.2800-7.246%212,721+34.375%
2017-11-06		1.35001.390001.3366001.3800+2.985%206,452+24.638%
2017-11-03		1.35001.380001.2900001.3400+0.752%265,099+28.358%
2017-11-02		1.29001.340001.2400001.3300+3.101%138,288+29.323%
2017-11-01		1.32001.370001.2850001.2900-2.273%96,141+33.333%
2017-10-31		1.29001.323401.2600001.3200+3.125%81,693+30.303%
2017-10-30		1.28001.320001.2600001.2800-1.538%191,557+34.375%
2017-10-27		1.32001.380001.2600001.3000-1.515%285,051+32.308%
2017-10-26		1.28001.390001.2800001.3200+3.125%288,810+30.303%
2017-10-25		1.29001.300001.2275001.28000.000%249,159+34.375%
2017-10-24		1.29001.320001.2500001.2800-0.775%362,472+34.375%
2017-10-23		1.33001.350001.2600001.2900-1.527%274,594+33.333%
2017-10-20		1.32001.340001.2600001.3100+0.769%1,087,628+31.298%
2017-10-19		1.27001.320001.2400001.3000+2.362%405,100+32.308%
2017-10-18		1.28001.340001.2700001.27000.000%424,938+35.433%
2017-10-17		1.30001.330001.2300001.2700-2.308%1,344,490+35.433%
2017-10-16		1.36001.398301.2800001.3000-5.109%579,936+32.308%
2017-10-13		1.40001.420001.3700001.3700-2.143%249,065+25.547%
2017-10-12		1.37001.430001.3600001.4000+2.190%476,791+22.857%
2017-10-11		1.36001.430001.3401001.3700+1.481%507,347+25.547%
2017-10-10		1.34001.390001.3300001.3500+2.273%428,860+27.407%
2017-10-09		1.37001.400001.2900001.3200-2.222%861,488+30.303%
2017-10-06		1.38001.380101.3500001.3500-2.174%256,950+27.407%
2017-10-05		1.40001.410001.3700001.3800-0.719%269,929+24.638%
2017-10-04		1.41001.474801.3700001.3900-2.113%151,692+23.741%
2017-10-03		1.43001.473701.4100001.4200+0.709%231,849+21.127%
2017-10-02		1.38001.420001.3600001.4100+2.920%438,002+21.986%
2017-09-29		1.40001.410001.3700001.3700-2.143%140,248+25.547%
2017-09-28		1.39001.420001.3800001.4000+0.719%134,321+22.857%
2017-09-27		1.39001.440001.3800001.39000.000%236,599+23.741%
2017-09-26		1.43001.490001.3800001.3900-3.472%174,892+23.741%
2017-09-25		1.43001.470001.4000001.4400+0.699%174,809+19.444%
2017-09-22		1.41001.450001.4100001.4300+0.704%84,458+20.280%
2017-09-21		1.48001.480001.4100001.4200-3.401%128,920+21.127%
2017-09-20		1.53001.530001.4500001.4700-0.676%552,535+17.007%
2017-09-19		1.54001.550001.4500001.4800-4.516%399,283+16.216%
2017-09-18		1.55001.617501.5400001.5500-1.274%190,941+10.968%
2017-09-15		1.66001.660001.5700001.5700-4.848%312,930+9.554%
2017-09-14		1.65001.675701.6000001.65000.000%131,164+4.242%
2017-09-13		1.66001.730001.6201001.65000.000%524,199+4.242%
2017-09-12		1.65001.690001.6400001.6500+0.610%176,669+4.242%
2017-09-11		1.56001.650001.5600001.6400+7.190%378,985+4.878%
2017-09-08		1.55001.580001.5100001.5300-1.923%235,825+12.418%
2017-09-07		1.62001.660001.5300001.5600-2.500%168,276+10.256%
2017-09-06		1.55001.630001.5500001.6000+3.896%242,416+7.500%
2017-09-05		1.53001.590001.5210001.54000.000%123,220+11.688%
2017-09-01		1.59001.590001.5100001.5400-1.911%96,644+11.688%
2017-08-31		1.55001.625001.5201001.5700+1.948%199,196+9.554%
2017-08-30		1.57001.590001.4900001.5400-1.911%349,487+11.688%
2017-08-29		1.50001.580001.4800001.5700+4.667%213,750+9.554%
2017-08-28		1.58001.600001.4940001.5000-1.961%227,468+14.667%
2017-08-25		1.46001.530001.4500001.5300+4.795%445,071+12.418%
2017-08-24		1.46001.490001.4500001.46000.000%305,873+17.808%
2017-08-23		1.51001.520001.4500001.4600-2.013%265,451+17.808%
2017-08-22		1.42001.590001.4000001.4900+6.429%666,128+15.436%
2017-08-21		1.41001.427801.3700001.4000-0.709%267,608+22.857%
2017-08-18		1.39001.430001.3600001.4100+0.714%343,123+21.986%
2017-08-17		1.52001.530001.4000001.4000-8.497%476,424+22.857%
2017-08-16		1.55001.562401.5200001.5300-1.290%133,082+12.418%
2017-08-15		1.66001.660001.5500001.5500-5.488%149,774+10.968%
2017-08-14		1.52001.665301.5200001.6400+8.609%491,187+4.878%
2017-08-11		1.56001.580001.4700001.5100-1.948%225,598+13.907%
2017-08-10		1.64001.660001.5300001.5400-6.667%263,749+11.688%
2017-08-09		1.65001.660001.5150001.6500-1.198%814,353+4.242%
2017-08-08		1.71001.710001.6500001.6700-1.765%259,636+2.994%
2017-08-07		1.70001.730001.6500001.7000+0.592%793,692+1.176%
2017-08-04		1.61001.710001.5400001.6900+6.289%1,573,879+1.775%
2017-08-03		1.65001.660401.5200001.5900-4.217%1,663,129+8.176%
2017-08-02		1.84001.900001.6401001.6600-31.967%2,671,748+3.614%
2017-08-01		2.49002.539902.4000002.44000.000%713,650-29.508%
2017-07-31		2.40002.465002.3500002.4400+2.092%327,482-29.508%
2017-07-28		2.34002.410002.2800002.3900+1.271%374,897-28.033%
2017-07-27		2.48002.480002.3300002.3600-4.839%381,125-27.119%
2017-07-26		2.50002.520002.4300002.4800-0.800%314,042-30.645%
2017-07-25		2.50002.570002.4500002.50000.000%643,552-31.200%
2017-07-24		2.55002.570002.4600002.5000-2.344%485,631-31.200%
2017-07-21		2.67002.670002.5300002.5600-3.396%607,481-32.813%
2017-07-20		2.73002.790002.6318002.6500-3.285%249,626-35.094%
2017-07-19		2.69002.790002.6500002.7400+3.788%534,996-37.226%
2017-07-18		2.56002.660002.5200002.6400+3.937%1,027,600-34.848%
2017-07-17		2.61002.670002.5000002.5400-2.682%971,738-32.283%
2017-07-14		2.60002.610002.5500002.6100+0.385%179,803-34.100%
2017-07-13		2.70002.710002.5600002.6000-4.412%201,202-33.846%
2017-07-12		2.73002.780002.7000002.72000.000%186,993-36.765%
2017-07-11		2.98003.105002.6800002.7200-8.725%757,617-36.765%
2017-07-10		3.01003.010002.9001002.9800-0.334%431,638-42.282%
2017-07-07		3.30003.300002.9200002.9900-16.944%793,085-42.475%
2017-07-06		3.66003.670003.5000003.6000-2.174%258,772-52.222%
2017-07-05		3.76003.760003.6500003.6800-2.387%156,027-53.261%
2017-07-03		3.77003.790003.6700003.7700+0.266%53,544-54.377%
2017-06-30		3.81003.839003.7100003.7600-0.529%134,285-54.255%
2017-06-29		3.94003.940003.7000003.7800-3.817%101,359-54.497%
2017-06-28		3.97004.000003.9200003.9300-0.254%66,900-56.234%
2017-06-27		3.86003.960003.8200003.9400+1.809%216,877-56.345%
2017-06-26		3.95003.980003.8600003.8700-2.025%67,602-55.556%
2017-06-23		3.85003.960003.8500003.9500+2.067%1,163,620-56.456%


Share
About
Pricing
Policies
Markets
API
Info
tz UTC-4
Connect with us
ChartExchange Email
ChartExchange on Discord
ChartExchange on X
ChartExchange on Reddit
ChartExchange on GitHub
ChartExchange on YouTube
© 2020 - 2026 ChartExchange LLC