Data | Abrir* | Alto | Baixo | Fechar** | Volume | Cap. de Mercado |
---|
Data |
---|
Data | Abrir* | Alto | Baixo | Fechar** | Volume | Cap. de Mercado |
---|---|---|---|---|---|---|
Dec 13, 2019 | 0.000207 | 0.000208 | 0.000196 | 0.000200 | 274,527 | 2,638,541 |
Dec 12, 2019 | 0.000218 | 0.000219 | 0.000202 | 0.000208 | 295,557 | 2,734,320 |
Dec 11, 2019 | 0.000218 | 0.000219 | 0.000209 | 0.000218 | 234,911 | 2,870,884 |
Dec 10, 2019 | 0.000210 | 0.000219 | 0.000207 | 0.000210 | 121,537 | 2,786,764 |
Dec 09, 2019 | 0.000219 | 0.000219 | 0.000210 | 0.000210 | 195,203 | 2,788,794 |
Dec 08, 2019 | 0.000223 | 0.000226 | 0.000211 | 0.000212 | 338,182 | 2,813,715 |
Dec 07, 2019 | 0.000211 | 0.000227 | 0.000211 | 0.000223 | 187,773 | 2,960,139 |
Dec 06, 2019 | 0.000210 | 0.000227 | 0.000201 | 0.000211 | 533,975 | 2,796,976 |
Dec 05, 2019 | 0.000202 | 0.000210 | 0.000201 | 0.000202 | 66,618.89 | 2,688,479 |
Dec 04, 2019 | 0.000210 | 0.000210 | 0.000196 | 0.000206 | 252,052 | 2,746,616 |
Dec 03, 2019 | 0.000205 | 0.000214 | 0.000197 | 0.000207 | 226,324 | 2,754,582 |
Dec 02, 2019 | 0.000210 | 0.000214 | 0.000196 | 0.000205 | 248,527 | 2,730,970 |
Dec 01, 2019 | 0.000222 | 0.000222 | 0.000202 | 0.000210 | 188,109 | 2,797,302 |
Nov 30, 2019 | 0.000212 | 0.000222 | 0.000212 | 0.000212 | 174,951 | 2,815,690 |
Nov 29, 2019 | 0.000213 | 0.000222 | 0.000212 | 0.000212 | 154,349 | 2,815,690 |
Nov 28, 2019 | 0.000230 | 0.000230 | 0.000210 | 0.000221 | 232,841 | 2,929,865 |
Nov 27, 2019 | 0.000222 | 0.000230 | 0.000205 | 0.000229 | 223,179 | 3,037,217 |
Nov 26, 2019 | 0.000215 | 0.000224 | 0.000213 | 0.000222 | 136,850 | 2,947,887 |
Nov 25, 2019 | 0.000221 | 0.000231 | 0.000194 | 0.000215 | 568,300 | 2,846,468 |
Nov 24, 2019 | 0.000235 | 0.000238 | 0.000221 | 0.000221 | 195,613 | 2,917,159 |
Nov 23, 2019 | 0.000227 | 0.000237 | 0.000218 | 0.000229 | 220,978 | 3,027,021 |
Nov 22, 2019 | 0.000228 | 0.000237 | 0.000219 | 0.000227 | 290,626 | 2,997,796 |
Nov 21, 2019 | 0.000231 | 0.000239 | 0.000219 | 0.000228 | 421,683 | 3,014,148 |
Nov 20, 2019 | 0.000232 | 0.000242 | 0.000231 | 0.000231 | 150,504 | 3,055,537 |
Nov 19, 2019 | 0.000240 | 0.000249 | 0.000231 | 0.000232 | 242,793 | 3,061,101 |
Nov 18, 2019 | 0.000242 | 0.000249 | 0.000231 | 0.000240 | 22,943,856 | 3,171,755 |
Nov 17, 2019 | 0.000249 | 0.000249 | 0.000241 | 0.000241 | 334,204 | 3,183,921 |
Nov 16, 2019 | 0.000247 | 0.000249 | 0.000233 | 0.000249 | 480,069 | 3,286,704 |
Nov 15, 2019 | 0.000240 | 0.000264 | 0.000240 | 0.000247 | 153,051 | 3,259,200 |
Nov 14, 2019 | 0.000273 | 0.000274 | 0.000232 | 0.000240 | 426,771 | 3,171,483 |