Datum | Offen* | Hoch | Tief | Geschlossen** | Volumen | Marktkapitalisierung |
---|
Datum |
---|
Datum | Offen* | Hoch | Tief | Geschlossen** | Volumen | Marktkapitalisierung |
---|---|---|---|---|---|---|
Dec 05, 2019 | 0.001018 | 0.001032 | 0.000956 | 0.001013 | 409.58 | 55,315.08 |
Dec 04, 2019 | 0.001019 | 0.001023 | 0.000798 | 0.001020 | 219.89 | 55,678.58 |
Dec 03, 2019 | 0.001015 | 0.001133 | 0.000862 | 0.001019 | 1,353.73 | 55,624.39 |
Dec 02, 2019 | 0.000963 | 0.001018 | 0.000872 | 0.001014 | 747.06 | 55,360.27 |
Dec 01, 2019 | 0.000984 | 0.000987 | 0.000874 | 0.000964 | 204.08 | 52,596.35 |
Nov 30, 2019 | 0.000995 | 0.001008 | 0.000903 | 0.000984 | 240.15 | 53,729.38 |
Nov 29, 2019 | 0.001005 | 0.001028 | 0.000954 | 0.000995 | 489.54 | 54,334.90 |
Nov 28, 2019 | 0.000964 | 0.001061 | 0.000958 | 0.001005 | 1,202.14 | 54,874.14 |
Nov 27, 2019 | 0.000857 | 0.000978 | 0.000834 | 0.000964 | 2,330.30 | 52,619.87 |
Nov 26, 2019 | 0.000884 | 0.000912 | 0.000851 | 0.000867 | 170.46 | 47,310.46 |
Nov 25, 2019 | 0.000844 | 0.000917 | 0.000796 | 0.000884 | 434.15 | 48,280.98 |
Nov 24, 2019 | 0.000942 | 0.000967 | 0.000844 | 0.000844 | 200.23 | 46,078.44 |
Nov 23, 2019 | 0.000856 | 0.001026 | 0.000780 | 0.000942 | 1,167.96 | 51,425.72 |
Nov 22, 2019 | 0.000837 | 0.000869 | 0.000767 | 0.000856 | 161.20 | 46,737.81 |
Nov 21, 2019 | 0.000890 | 0.000910 | 0.000771 | 0.000837 | 188.36 | 45,711.07 |
Nov 20, 2019 | 0.000983 | 0.000986 | 0.000887 | 0.000890 | 211.45 | 48,609.42 |
Nov 19, 2019 | 0.000905 | 0.000987 | 0.000887 | 0.000983 | 174.43 | 53,684.66 |
Nov 18, 2019 | 0.000913 | 0.000940 | 0.000890 | 0.000905 | 212.10 | 49,401.40 |
Nov 17, 2019 | 0.000952 | 0.000971 | 0.000913 | 0.000913 | 313.58 | 49,819.29 |
Nov 16, 2019 | 0.001002 | 0.001089 | 0.000933 | 0.000952 | 276.39 | 51,952.85 |
Nov 15, 2019 | 0.000994 | 0.001007 | 0.000911 | 0.001002 | 268.53 | 54,704.21 |
Nov 14, 2019 | 0.001217 | 0.001382 | 0.000926 | 0.000993 | 470.83 | 54,204.86 |
Nov 13, 2019 | 0.001128 | 0.001574 | 0.000976 | 0.001217 | 5,097.48 | 66,444.56 |
Nov 12, 2019 | 0.001054 | 0.001144 | 0.001050 | 0.001127 | 237.55 | 61,507.63 |
Nov 11, 2019 | 0.001091 | 0.001148 | 0.000982 | 0.001053 | 314.18 | 57,504.71 |
Nov 10, 2019 | 0.001074 | 0.001100 | 0.001057 | 0.001092 | 344.82 | 59,586.53 |
Nov 09, 2019 | 0.001076 | 0.001178 | 0.001065 | 0.001074 | 312.51 | 58,623.77 |
Nov 08, 2019 | 0.001238 | 0.001239 | 0.001076 | 0.001076 | 392.51 | 58,720.62 |
Nov 07, 2019 | 0.001343 | 0.001395 | 0.001177 | 0.001238 | 425.33 | 67,597.03 |
Nov 06, 2019 | 0.001471 | 0.001569 | 0.001259 | 0.001259 | 135.23 | 68,724.78 |