Dados históricos para Bancor

Moeda em USD

Data	Abrir*	Alto	Baixo	Fechar**	Volume	Cap. de Mercado
20/11/2018	0.883508	0.898172	0.739668	0.759405	3,024,470	43,202,404
19/11/2018	1.06	1.06	0.872786	0.885861	2,444,690	50,396,461
18/11/2018	1.04	1.07	1.04	1.06	988,022	69,051,874
17/11/2018	1.05	1.05	1.03	1.04	1,204,150	67,418,359
16/11/2018	1.08	1.09	1.04	1.05	1,894,660	68,274,215
15/11/2018	1.10	1.11	1.02	1.08	2,108,120	70,324,920
14/11/2018	1.28	1.28	1.05	1.10	3,123,250	71,393,896
13/11/2018	1.31	1.32	1.28	1.28	1,815,690	83,583,219
12/11/2018	1.33	1.34	1.30	1.31	2,374,000	85,689,154
11/11/2018	1.35	1.35	1.31	1.33	1,321,790	86,990,309
10/11/2018	1.33	1.35	1.33	1.35	1,552,410	88,024,679
09/11/2018	1.35	1.36	1.32	1.33	2,266,120	86,899,082
08/11/2018	1.40	1.41	1.36	1.36	2,417,080	88,872,537
07/11/2018	1.41	1.42	1.39	1.40	2,536,400	91,717,586
06/11/2018	1.36	1.41	1.36	1.41	5,048,160	92,070,307
05/11/2018	1.35	1.37	1.35	1.36	1,727,210	89,476,099
04/11/2018	1.31	1.38	1.28	1.35	2,608,630	79,172,267
03/11/2018	1.32	1.33	1.28	1.31	1,508,020	77,422,681
02/11/2018	1.33	1.34	1.32	1.32	1,299,400	77,738,543
01/11/2018	1.31	1.43	1.31	1.33	2,085,100	78,400,189
31/10/2018	1.30	1.31	1.29	1.31	2,367,930	76,410,450
30/10/2018	1.29	1.30	1.29	1.30	1,752,950	75,976,337
29/10/2018	1.32	1.32	1.28	1.29	2,772,830	75,559,928
28/10/2018	1.30	1.32	1.30	1.32	2,460,680	76,856,962
27/10/2018	1.29	1.31	1.29	1.30	1,583,300	75,756,337
26/10/2018	1.29	1.29	1.27	1.29	2,284,270	75,163,006
25/10/2018	1.29	1.29	1.27	1.29	2,886,290	74,862,476
24/10/2018	1.28	1.29	1.28	1.29	2,415,150	74,755,791
23/10/2018	1.27	1.28	1.26	1.28	2,667,440	74,457,269
22/10/2018	1.29	1.30	1.27	1.27	2,627,720	73,658,631

* Primeiros dados no intervalo (padrão UTC)
** Últimos dados no intervalo (padrão UTC)

Bancor (BNT)