Datum | Offen* | Hoch | Tief | Geschlossen** | Volumen | Marktkapitalisierung |
---|
Datum |
---|
Datum | Offen* | Hoch | Tief | Geschlossen** | Volumen | Marktkapitalisierung |
---|---|---|---|---|---|---|
Dec 07, 2019 | 0.001472 | 0.001526 | 0.001436 | 0.001439 | 298.22 | 334,802 |
Dec 06, 2019 | 0.001456 | 0.001589 | 0.001449 | 0.001472 | 343.99 | 342,575 |
Dec 05, 2019 | 0.001516 | 0.001580 | 0.001430 | 0.001455 | 2,931.79 | 338,609 |
Dec 04, 2019 | 0.001471 | 0.001603 | 0.001431 | 0.001515 | 8,273.38 | 352,534 |
Dec 03, 2019 | 0.001430 | 0.001554 | 0.001415 | 0.001471 | 2,728.25 | 342,222 |
Dec 02, 2019 | 0.001552 | 0.001556 | 0.001420 | 0.001430 | 2,982.41 | 332,868 |
Dec 01, 2019 | 0.001585 | 0.001605 | 0.001524 | 0.001551 | 5,575.96 | 361,038 |
Nov 30, 2019 | 0.002009 | 0.002320 | 0.001438 | 0.001584 | 346,112 | 368,640 |
Nov 29, 2019 | 0.001435 | 0.002209 | 0.001428 | 0.002010 | 154,211 | 467,704 |
Nov 28, 2019 | 0.001606 | 0.001689 | 0.001432 | 0.001435 | 662.04 | 333,926 |
Nov 27, 2019 | 0.001514 | 0.001637 | 0.001471 | 0.001606 | 887.87 | 373,761 |
Nov 26, 2019 | 0.001603 | 0.001638 | 0.001500 | 0.001515 | 53.43 | 352,479 |
Nov 25, 2019 | 0.001741 | 0.001750 | 0.001534 | 0.001603 | 293.04 | 373,076 |
Nov 24, 2019 | 0.001551 | 0.001977 | 0.001512 | 0.001746 | 9,541.99 | 406,354 |
Nov 23, 2019 | 0.001560 | 0.001605 | 0.001527 | 0.001551 | 958.82 | 361,009 |
Nov 22, 2019 | 0.001821 | 0.001834 | 0.001558 | 0.001560 | 10,432.65 | 363,156 |
Nov 21, 2019 | 0.002161 | 0.002965 | 0.001818 | 0.001821 | 8,858.23 | 423,770 |
Nov 20, 2019 | 0.001914 | 0.002161 | 0.001913 | 0.002160 | 3,410.66 | 502,640 |
Nov 19, 2019 | 0.001932 | 0.001981 | 0.001833 | 0.001914 | 15,558.80 | 445,354 |
Nov 18, 2019 | 0.002116 | 0.002610 | 0.001886 | 0.001932 | 329,461 | 449,507 |
Nov 17, 2019 | 0.002358 | 0.002362 | 0.002078 | 0.002117 | 20,811.12 | 492,574 |
Nov 16, 2019 | 0.002380 | 0.003046 | 0.002244 | 0.002358 | 3,297.94 | 548,781 |
Nov 15, 2019 | 0.002260 | 0.002558 | 0.002198 | 0.002380 | 3,039.86 | 553,864 |
Nov 14, 2019 | 0.002032 | 0.002264 | 0.002005 | 0.002260 | 4,797.58 | 526,062 |
Nov 13, 2019 | 0.002138 | 0.002143 | 0.001983 | 0.002031 | 17,438.02 | 472,769 |
Nov 12, 2019 | 0.002120 | 0.002350 | 0.001976 | 0.002139 | 19,624.36 | 497,733 |
Nov 11, 2019 | 0.002254 | 0.002255 | 0.002033 | 0.002119 | 17,462.47 | 493,057 |
Nov 10, 2019 | 0.002319 | 0.002420 | 0.002138 | 0.002254 | 8,261.13 | 524,485 |
Nov 09, 2019 | 0.002251 | 0.002368 | 0.002135 | 0.002320 | 4,968.95 | 539,848 |
Nov 08, 2019 | 0.002370 | 0.002375 | 0.002056 | 0.002251 | 18,961.54 | 523,745 |