Datum | Offen* | Hoch | Tief | Geschlossen** | Volumen | Marktkapitalisierung |
---|
Datum |
---|
Datum | Offen* | Hoch | Tief | Geschlossen** | Volumen | Marktkapitalisierung |
---|---|---|---|---|---|---|
Dec 08, 2019 | 0.003969 | 0.004237 | 0.003935 | 0.004103 | 2,514,658 | 22,153,785 |
Dec 07, 2019 | 0.003963 | 0.004001 | 0.003922 | 0.003969 | 2,076,670 | 21,432,972 |
Dec 06, 2019 | 0.003958 | 0.004013 | 0.003858 | 0.003955 | 1,875,993 | 21,356,335 |
Dec 05, 2019 | 0.003791 | 0.004089 | 0.003702 | 0.003937 | 1,269,944 | 21,259,708 |
Dec 04, 2019 | 0.003887 | 0.003976 | 0.003787 | 0.003792 | 1,313,084 | 20,475,326 |
Dec 03, 2019 | 0.004031 | 0.004080 | 0.003821 | 0.003892 | 1,149,031 | 21,016,394 |
Dec 02, 2019 | 0.004262 | 0.004306 | 0.003869 | 0.004031 | 1,669,231 | 21,765,633 |
Dec 01, 2019 | 0.004249 | 0.004481 | 0.004072 | 0.004265 | 1,355,456 | 23,030,524 |
Nov 30, 2019 | 0.004541 | 0.004769 | 0.004206 | 0.004263 | 1,809,770 | 23,019,820 |
Nov 29, 2019 | 0.004451 | 0.004685 | 0.004269 | 0.004541 | 2,297,654 | 24,519,606 |
Nov 28, 2019 | 0.004189 | 0.004703 | 0.004188 | 0.004385 | 3,827,094 | 23,680,812 |
Nov 27, 2019 | 0.004147 | 0.004302 | 0.003853 | 0.004216 | 1,386,791 | 22,766,829 |
Nov 26, 2019 | 0.003831 | 0.004171 | 0.003815 | 0.004141 | 1,339,532 | 22,360,603 |
Nov 25, 2019 | 0.003724 | 0.004002 | 0.003524 | 0.003831 | 1,185,120 | 20,690,001 |
Nov 24, 2019 | 0.004176 | 0.004210 | 0.003691 | 0.003726 | 1,041,691 | 20,122,228 |
Nov 23, 2019 | 0.003864 | 0.004204 | 0.003768 | 0.004178 | 1,530,332 | 22,562,914 |
Nov 22, 2019 | 0.003874 | 0.004198 | 0.003628 | 0.003866 | 1,508,169 | 20,874,708 |
Nov 21, 2019 | 0.004274 | 0.004537 | 0.003873 | 0.003874 | 1,427,570 | 20,919,241 |
Nov 20, 2019 | 0.004446 | 0.004576 | 0.004211 | 0.004274 | 1,922,094 | 23,077,437 |
Nov 19, 2019 | 0.004492 | 0.004544 | 0.004075 | 0.004446 | 2,215,991 | 24,008,347 |
Nov 18, 2019 | 0.004895 | 0.004913 | 0.004208 | 0.004492 | 1,991,219 | 24,258,780 |
Nov 17, 2019 | 0.004883 | 0.004947 | 0.004587 | 0.004896 | 2,226,523 | 26,437,632 |
Nov 16, 2019 | 0.004835 | 0.005134 | 0.004722 | 0.004883 | 3,102,337 | 26,365,856 |
Nov 15, 2019 | 0.004861 | 0.005094 | 0.004583 | 0.004835 | 2,558,378 | 26,108,797 |
Nov 14, 2019 | 0.004957 | 0.005177 | 0.004603 | 0.004859 | 2,701,684 | 26,237,875 |
Nov 13, 2019 | 0.004359 | 0.005067 | 0.004317 | 0.004935 | 2,463,868 | 26,646,766 |
Nov 12, 2019 | 0.004382 | 0.004631 | 0.004317 | 0.004360 | 1,949,555 | 23,543,208 |
Nov 11, 2019 | 0.004652 | 0.004741 | 0.004294 | 0.004372 | 2,066,300 | 23,609,689 |
Nov 10, 2019 | 0.004507 | 0.004777 | 0.004379 | 0.004651 | 2,219,947 | 25,115,760 |
Nov 09, 2019 | 0.004678 | 0.004923 | 0.004498 | 0.004539 | 2,018,116 | 24,509,832 |