Data | Aperto* | Alto | Basso | Vicino** | Volume | Cap. del mercato |
---|
Data |
---|
Data | Aperto* | Alto | Basso | Vicino** | Volume | Cap. del mercato |
---|---|---|---|---|---|---|
Dec 15, 2019 | 0.001428 | 0.001520 | 0.001287 | 0.001438 | 234.60 | 595,237 |
Dec 14, 2019 | 0.001525 | 0.001530 | 0.001379 | 0.001428 | 663.60 | 590,983 |
Dec 13, 2019 | 0.001451 | 0.001604 | 0.001448 | 0.001525 | 932.90 | 630,994 |
Dec 12, 2019 | 0.001589 | 0.001603 | 0.001440 | 0.001451 | 321.99 | 600,299 |
Dec 11, 2019 | 0.001600 | 0.001615 | 0.001451 | 0.001589 | 170.66 | 657,406 |
Dec 10, 2019 | 0.001701 | 0.001708 | 0.001519 | 0.001600 | 727.11 | 661,938 |
Dec 09, 2019 | 0.001744 | 0.001757 | 0.001638 | 0.001701 | 273.23 | 703,770 |
Dec 08, 2019 | 0.001662 | 0.001749 | 0.001569 | 0.001744 | 474.02 | 721,329 |
Dec 07, 2019 | 0.001621 | 0.001756 | 0.001593 | 0.001662 | 257.04 | 687,418 |
Dec 06, 2019 | 0.001565 | 0.001622 | 0.001550 | 0.001621 | 125.36 | 670,601 |
Dec 05, 2019 | 0.001522 | 0.001785 | 0.001517 | 0.001565 | 2,934.43 | 647,325 |
Dec 04, 2019 | 0.001608 | 0.001663 | 0.001514 | 0.001524 | 977.65 | 630,433 |
Dec 03, 2019 | 0.001754 | 0.001757 | 0.001607 | 0.001608 | 561.19 | 665,003 |
Dec 02, 2019 | 0.001781 | 0.001795 | 0.001598 | 0.001754 | 444.66 | 725,362 |
Dec 01, 2019 | 0.001738 | 0.001820 | 0.001674 | 0.001781 | 832.47 | 736,431 |
Nov 30, 2019 | 0.001903 | 0.001969 | 0.001716 | 0.001738 | 577.03 | 718,534 |
Nov 29, 2019 | 0.001714 | 0.001904 | 0.001713 | 0.001903 | 346.65 | 786,600 |
Nov 28, 2019 | 0.001881 | 0.001899 | 0.001710 | 0.001717 | 1,154.00 | 709,661 |
Nov 27, 2019 | 0.001713 | 0.001898 | 0.001669 | 0.001881 | 61.01 | 777,584 |
Nov 26, 2019 | 0.001778 | 0.001805 | 0.001700 | 0.001735 | 772.20 | 717,303 |
Nov 25, 2019 | 0.001751 | 0.001852 | 0.001637 | 0.001778 | 662.34 | 735,001 |
Nov 24, 2019 | 0.001924 | 0.001962 | 0.001696 | 0.001751 | 1,702.77 | 723,561 |
Nov 23, 2019 | 0.002041 | 0.002055 | 0.001858 | 0.001924 | 542.72 | 794,990 |
Nov 22, 2019 | 0.001986 | 0.002075 | 0.001803 | 0.002041 | 1,432.86 | 843,202 |
Nov 21, 2019 | 0.002112 | 0.002196 | 0.001747 | 0.001986 | 5,561.34 | 820,643 |
Nov 20, 2019 | 0.002297 | 0.002305 | 0.001953 | 0.002115 | 1,715.71 | 873,676 |
Nov 19, 2019 | 0.001993 | 0.002302 | 0.001990 | 0.002297 | 4,272.27 | 949,173 |
Nov 18, 2019 | 0.002143 | 0.002167 | 0.001899 | 0.001993 | 6,707.31 | 823,413 |
Nov 17, 2019 | 0.002137 | 0.002261 | 0.002051 | 0.002145 | 1,557.14 | 886,126 |
Nov 16, 2019 | 0.002376 | 0.002549 | 0.002043 | 0.002137 | 7,397.16 | 882,818 |