Data | Abrir* | Alto | Baixo | Fechar** | Volume | Cap. de Mercado |
---|
Data |
---|
Data | Abrir* | Alto | Baixo | Fechar** | Volume | Cap. de Mercado |
---|---|---|---|---|---|---|
Dec 05, 2019 | 0.000798 | 0.000876 | 0.000796 | 0.000872 | 19,748.07 | 1,173,723 |
Dec 04, 2019 | 0.000828 | 0.000862 | 0.000476 | 0.000800 | 51,229.97 | 1,076,747 |
Dec 03, 2019 | 0.000862 | 0.000882 | 0.000808 | 0.000828 | 25,177.93 | 1,114,505 |
Dec 02, 2019 | 0.000797 | 0.000866 | 0.000775 | 0.000862 | 25,931.54 | 1,160,826 |
Dec 01, 2019 | 0.000848 | 0.000886 | 0.000782 | 0.000797 | 12,003.69 | 1,073,167 |
Nov 30, 2019 | 0.000878 | 0.000920 | 0.000841 | 0.000848 | 25,424.99 | 1,141,388 |
Nov 29, 2019 | 0.000845 | 0.000941 | 0.000844 | 0.000878 | 13,160.64 | 1,181,520 |
Nov 28, 2019 | 0.000769 | 0.000931 | 0.000611 | 0.000845 | 12,755.60 | 1,137,159 |
Nov 27, 2019 | 0.000572 | 0.000912 | 0.000558 | 0.000769 | 11,480.79 | 1,034,225 |
Nov 26, 2019 | 0.000682 | 0.000965 | 0.000569 | 0.000579 | 14,411.30 | 778,232 |
Nov 25, 2019 | 0.000995 | 0.000998 | 0.000666 | 0.000683 | 25,401.00 | 918,035 |
Nov 24, 2019 | 0.000958 | 0.001027 | 0.000928 | 0.000995 | 40,632.22 | 1,338,128 |
Nov 23, 2019 | 0.000972 | 0.001008 | 0.000947 | 0.000958 | 32,622.05 | 1,288,013 |
Nov 22, 2019 | 0.000918 | 0.001004 | 0.000725 | 0.000971 | 86,021.49 | 1,306,064 |
Nov 21, 2019 | 0.000984 | 0.000985 | 0.000911 | 0.000918 | 34,257.25 | 1,234,333 |
Nov 20, 2019 | 0.000983 | 0.001003 | 0.000973 | 0.000985 | 53,216.48 | 1,323,896 |
Nov 19, 2019 | 0.000986 | 0.001028 | 0.000942 | 0.000983 | 24,494.56 | 1,321,129 |
Nov 18, 2019 | 0.000990 | 0.000998 | 0.000966 | 0.000986 | 18,915.84 | 1,324,581 |
Nov 17, 2019 | 0.001049 | 0.001053 | 0.000964 | 0.000989 | 24,494.26 | 1,329,527 |
Nov 16, 2019 | 0.001007 | 0.001053 | 0.000976 | 0.001049 | 38,541.74 | 1,409,355 |
Nov 15, 2019 | 0.000974 | 0.001015 | 0.000927 | 0.001007 | 29,877.67 | 1,352,893 |
Nov 14, 2019 | 0.000984 | 0.000989 | 0.000948 | 0.000973 | 20,922.86 | 1,307,042 |
Nov 13, 2019 | 0.000925 | 0.000987 | 0.000919 | 0.000984 | 42,120.70 | 1,321,632 |
Nov 12, 2019 | 0.000948 | 0.000954 | 0.000878 | 0.000925 | 21,658.38 | 1,242,717 |
Nov 11, 2019 | 0.000933 | 0.001012 | 0.000879 | 0.000948 | 378.62 | 1,273,008 |
Nov 10, 2019 | 0.000842 | 0.000933 | 0.000756 | 0.000933 | 54,263.87 | 1,252,705 |
Nov 09, 2019 | 0.000802 | 0.000844 | 0.000777 | 0.000842 | 29,523.89 | 1,130,141 |
Nov 08, 2019 | 0.000700 | 0.000815 | 0.000589 | 0.000802 | 72,639.82 | 1,076,488 |
Nov 07, 2019 | 0.000720 | 0.000722 | 0.000639 | 0.000701 | 34,955.91 | 940,416 |
Nov 06, 2019 | 0.000699 | 0.000721 | 0.000697 | 0.000721 | 25,588.25 | 967,077 |