Datum | Offen* | Hoch | Tief | Geschlossen** | Volumen | Marktkapitalisierung |
---|
Datum |
---|
Datum | Offen* | Hoch | Tief | Geschlossen** | Volumen | Marktkapitalisierung |
---|---|---|---|---|---|---|
Dec 06, 2019 | 0.001007 | 0.001023 | 0.000895 | 0.000906 | 56.37 | 339,184 |
Dec 05, 2019 | 0.001003 | 0.001036 | 0.000938 | 0.001007 | 0.423102 | 377,327 |
Dec 04, 2019 | 0.000910 | 0.001088 | 0.000892 | 0.001004 | 37.08 | 376,187 |
Dec 03, 2019 | 0.000898 | 0.001074 | 0.000884 | 0.000910 | 118.13 | 340,820 |
Dec 02, 2019 | 0.000819 | 0.000901 | 0.000819 | 0.000897 | 8.65 | 336,144 |
Dec 01, 2019 | 0.000819 | 0.000819 | 0.000819 | 0.000819 | 0 | 306,723 |
Nov 30, 2019 | 0.000819 | 0.000819 | 0.000819 | 0.000819 | 0 | 306,723 |
Nov 29, 2019 | 0.000797 | 0.000825 | 0.000796 | 0.000819 | 0 | 306,723 |
Nov 28, 2019 | 0.000946 | 0.000962 | 0.000794 | 0.000797 | 17.96 | 298,472 |
Nov 27, 2019 | 0.001093 | 0.001108 | 0.000945 | 0.000946 | 18.95 | 354,467 |
Nov 26, 2019 | 0.001069 | 0.001120 | 0.001024 | 0.001105 | 20.31 | 414,075 |
Nov 25, 2019 | 0.000891 | 0.001089 | 0.000799 | 0.001069 | 1.90 | 400,507 |
Nov 24, 2019 | 0.001053 | 0.001138 | 0.000892 | 0.000892 | 146.41 | 333,981 |
Nov 23, 2019 | 0.001009 | 0.001072 | 0.000886 | 0.001053 | 261.43 | 394,504 |
Nov 22, 2019 | 0.001084 | 0.001370 | 0.000875 | 0.001009 | 154.29 | 378,029 |
Nov 21, 2019 | 0.001017 | 0.001134 | 0.000929 | 0.001084 | 50.78 | 405,967 |
Nov 20, 2019 | 0.001178 | 0.001192 | 0.001017 | 0.001017 | 21.25 | 380,798 |
Nov 19, 2019 | 0.001173 | 0.001230 | 0.001142 | 0.001178 | 46.05 | 441,230 |
Nov 18, 2019 | 0.001016 | 0.001317 | 0.001010 | 0.001173 | 3.31 | 439,542 |
Nov 17, 2019 | 0.001200 | 0.001204 | 0.001015 | 0.001016 | 24.10 | 380,407 |
Nov 16, 2019 | 0.001510 | 0.001511 | 0.001195 | 0.001200 | 200.20 | 449,623 |
Nov 15, 2019 | 0.001373 | 0.001516 | 0.001228 | 0.001510 | 185.48 | 565,562 |
Nov 14, 2019 | 0.001377 | 0.001472 | 0.001299 | 0.001373 | 232.53 | 514,365 |
Nov 13, 2019 | 0.001559 | 0.001560 | 0.001280 | 0.001377 | 549.85 | 515,717 |
Nov 12, 2019 | 0.001859 | 0.001889 | 0.001228 | 0.001559 | 803.28 | 584,035 |
Nov 11, 2019 | 0.001059 | 0.002525 | 0.001059 | 0.001859 | 7,173.53 | 696,445 |
Nov 10, 2019 | 0.001033 | 0.001092 | 0.000855 | 0.001059 | 1,333.18 | 396,786 |
Nov 09, 2019 | 0.000789 | 0.001265 | 0.000787 | 0.001033 | 571.99 | 386,933 |
Nov 08, 2019 | 0.000919 | 0.000949 | 0.000694 | 0.000789 | 537.08 | 295,569 |
Nov 07, 2019 | 0.000636 | 0.001428 | 0.000630 | 0.000919 | 29,712.46 | 344,307 |