Datum | Offen* | Hoch | Tief | Geschlossen** | Volumen | Marktkapitalisierung |
---|
Datum |
---|
Datum | Offen* | Hoch | Tief | Geschlossen** | Volumen | Marktkapitalisierung |
---|---|---|---|---|---|---|
Dec 13, 2019 | 0.002269 | 0.002297 | 0.002218 | 0.002284 | 23,995.67 | 3,228,999 |
Dec 12, 2019 | 0.002260 | 0.002294 | 0.002221 | 0.002252 | 19,631.60 | 3,184,569 |
Dec 11, 2019 | 0.002299 | 0.002315 | 0.002230 | 0.002260 | 19,592.77 | 3,194,980 |
Dec 10, 2019 | 0.002330 | 0.002351 | 0.002262 | 0.002288 | 21,774.59 | 3,235,271 |
Dec 09, 2019 | 0.002364 | 0.002396 | 0.002298 | 0.002344 | 19,465.47 | 3,313,480 |
Dec 08, 2019 | 0.002387 | 0.002400 | 0.002279 | 0.002354 | 20,223.45 | 3,327,676 |
Dec 07, 2019 | 0.002334 | 0.002500 | 0.002284 | 0.002389 | 28,722.41 | 3,377,472 |
Dec 06, 2019 | 0.002212 | 0.002402 | 0.002178 | 0.002329 | 29,364.27 | 3,292,608 |
Dec 05, 2019 | 0.002187 | 0.002242 | 0.002133 | 0.002204 | 16,341.01 | 3,116,687 |
Dec 04, 2019 | 0.002188 | 0.002272 | 0.002151 | 0.002187 | 23,266.94 | 3,092,277 |
Dec 03, 2019 | 0.002258 | 0.002292 | 0.002164 | 0.002177 | 25,622.47 | 3,077,993 |
Dec 02, 2019 | 0.002244 | 0.002312 | 0.002193 | 0.002258 | 18,948.06 | 3,193,078 |
Dec 01, 2019 | 0.002353 | 0.002457 | 0.002177 | 0.002244 | 51,709.38 | 3,172,788 |
Nov 30, 2019 | 0.002472 | 0.002607 | 0.002300 | 0.002341 | 49,082.48 | 3,310,060 |
Nov 29, 2019 | 0.002448 | 0.002490 | 0.002342 | 0.002464 | 44,359.85 | 3,483,774 |
Nov 28, 2019 | 0.002409 | 0.002638 | 0.002185 | 0.002448 | 30,923.36 | 3,460,442 |
Nov 27, 2019 | 0.002243 | 0.002566 | 0.002142 | 0.002410 | 120,702 | 3,408,056 |
Nov 26, 2019 | 0.002234 | 0.002323 | 0.002069 | 0.002257 | 48,667.86 | 3,190,383 |
Nov 25, 2019 | 0.002437 | 0.002448 | 0.002170 | 0.002234 | 96,484.54 | 3,158,175 |
Nov 24, 2019 | 0.002480 | 0.002763 | 0.002416 | 0.002442 | 81,323.13 | 3,452,754 |
Nov 23, 2019 | 0.002567 | 0.002721 | 0.002423 | 0.002480 | 92,736.24 | 3,506,678 |
Nov 22, 2019 | 0.002518 | 0.003124 | 0.002401 | 0.002567 | 75,070.20 | 3,629,362 |
Nov 21, 2019 | 0.002699 | 0.002782 | 0.002514 | 0.002518 | 147,956 | 3,560,404 |
Nov 20, 2019 | 0.002722 | 0.002727 | 0.002585 | 0.002698 | 114,339 | 3,814,872 |
Nov 19, 2019 | 0.002837 | 0.002870 | 0.002645 | 0.002722 | 90,586.70 | 3,847,960 |
Nov 18, 2019 | 0.002939 | 0.003161 | 0.002831 | 0.002839 | 93,347.11 | 4,013,326 |
Nov 17, 2019 | 0.002894 | 0.003512 | 0.002852 | 0.002939 | 143,501 | 4,155,709 |
Nov 16, 2019 | 0.003005 | 0.003018 | 0.002881 | 0.002894 | 32,674.88 | 4,091,782 |
Nov 15, 2019 | 0.003033 | 0.003138 | 0.002976 | 0.003004 | 72,614.07 | 4,247,876 |
Nov 14, 2019 | 0.003076 | 0.003086 | 0.002974 | 0.003032 | 117,282 | 4,286,598 |