Datum | Offen* | Hoch | Tief | Geschlossen** | Volumen | Marktkapitalisierung |
---|
Datum |
---|
Datum | Offen* | Hoch | Tief | Geschlossen** | Volumen | Marktkapitalisierung |
---|---|---|---|---|---|---|
Dec 07, 2019 | 0.024232 | 0.024327 | 0.022460 | 0.022525 | 494.53 | 1,771,673 |
Dec 06, 2019 | 0.022592 | 0.024285 | 0.022231 | 0.024215 | 2,054.95 | 1,904,587 |
Dec 05, 2019 | 0.021911 | 0.023097 | 0.021753 | 0.022592 | 1,567.74 | 1,776,946 |
Dec 04, 2019 | 0.022720 | 0.026609 | 0.021817 | 0.021920 | 1,050.15 | 1,724,145 |
Dec 03, 2019 | 0.023091 | 0.023756 | 0.022721 | 0.022721 | 1,370.45 | 1,787,143 |
Dec 02, 2019 | 0.024409 | 0.024583 | 0.023058 | 0.023091 | 1,091.80 | 1,816,185 |
Dec 01, 2019 | 0.024454 | 0.024648 | 0.023098 | 0.024410 | 342.17 | 1,919,963 |
Nov 30, 2019 | 0.026274 | 0.027043 | 0.023582 | 0.024465 | 1,738.52 | 1,924,259 |
Nov 29, 2019 | 0.025956 | 0.026730 | 0.025625 | 0.026273 | 817.26 | 2,066,467 |
Nov 28, 2019 | 0.024398 | 0.026372 | 0.023893 | 0.025957 | 855.00 | 2,041,628 |
Nov 27, 2019 | 0.022530 | 0.028008 | 0.021521 | 0.024406 | 10,255.49 | 1,919,637 |
Nov 26, 2019 | 0.024901 | 0.027995 | 0.022469 | 0.022586 | 3,187.71 | 1,776,483 |
Nov 25, 2019 | 0.027703 | 0.028592 | 0.022680 | 0.024898 | 4,348.04 | 1,958,356 |
Nov 24, 2019 | 0.030329 | 0.030354 | 0.026654 | 0.027716 | 800.99 | 2,179,965 |
Nov 23, 2019 | 0.024019 | 0.039521 | 0.022318 | 0.030329 | 9,816.94 | 2,385,509 |
Nov 22, 2019 | 0.024333 | 0.024539 | 0.021464 | 0.024018 | 4,984.98 | 1,889,151 |
Nov 21, 2019 | 0.028499 | 0.031972 | 0.022895 | 0.024333 | 3,600.65 | 1,913,872 |
Nov 20, 2019 | 0.027234 | 0.029280 | 0.026799 | 0.028504 | 1,023.99 | 2,241,960 |
Nov 19, 2019 | 0.035003 | 0.043161 | 0.026820 | 0.027234 | 2,288.40 | 2,142,106 |
Nov 18, 2019 | 0.030721 | 0.040455 | 0.027301 | 0.035003 | 11,237.31 | 2,753,128 |
Nov 17, 2019 | 0.033778 | 0.033867 | 0.030243 | 0.030723 | 3,397.53 | 2,416,540 |
Nov 16, 2019 | 0.033810 | 0.034118 | 0.033177 | 0.033778 | 1,678.75 | 2,656,788 |
Nov 15, 2019 | 0.035744 | 0.035804 | 0.033250 | 0.033803 | 1,694.24 | 2,658,762 |
Nov 14, 2019 | 0.035000 | 0.037339 | 0.030936 | 0.035744 | 1,245.24 | 2,811,393 |
Nov 13, 2019 | 0.036654 | 0.036672 | 0.034522 | 0.035010 | 477.30 | 2,753,703 |
Nov 12, 2019 | 0.036231 | 0.036830 | 0.033880 | 0.036658 | 345.25 | 2,883,320 |
Nov 11, 2019 | 0.039396 | 0.039448 | 0.033538 | 0.036229 | 3,985.16 | 2,849,592 |
Nov 10, 2019 | 0.033458 | 0.043046 | 0.033404 | 0.039396 | 5,099.08 | 3,098,681 |
Nov 09, 2019 | 0.034135 | 0.035489 | 0.033449 | 0.033454 | 4,407.07 | 2,631,315 |
Nov 08, 2019 | 0.037225 | 0.037344 | 0.033205 | 0.034151 | 4,680.22 | 2,686,158 |