Data | Abrir* | Alto | Baixo | Fechar** | Volume | Cap. de Mercado |
---|
Data |
---|
Data | Abrir* | Alto | Baixo | Fechar** | Volume | Cap. de Mercado |
---|---|---|---|---|---|---|
Dec 05, 2019 | 0.000373 | 0.000424 | 0.000354 | 0.000360 | 19,872.89 | 1,880,084 |
Dec 04, 2019 | 0.000429 | 0.000436 | 0.000346 | 0.000373 | 24,178.94 | 1,947,157 |
Dec 03, 2019 | 0.000461 | 0.000464 | 0.000412 | 0.000429 | 21,359.59 | 2,236,549 |
Dec 02, 2019 | 0.000449 | 0.000478 | 0.000382 | 0.000461 | 21,829.98 | 2,401,135 |
Dec 01, 2019 | 0.000469 | 0.000469 | 0.000371 | 0.000449 | 22,514.10 | 2,336,472 |
Nov 30, 2019 | 0.000477 | 0.000485 | 0.000464 | 0.000470 | 21,859.61 | 2,442,650 |
Nov 29, 2019 | 0.000467 | 0.000503 | 0.000449 | 0.000477 | 24,868.54 | 2,477,882 |
Nov 28, 2019 | 0.000511 | 0.000536 | 0.000453 | 0.000467 | 24,333.19 | 2,422,816 |
Nov 27, 2019 | 0.000494 | 0.000525 | 0.000443 | 0.000511 | 26,290.60 | 2,652,005 |
Nov 26, 2019 | 0.000528 | 0.000528 | 0.000448 | 0.000495 | 22,817.06 | 2,563,436 |
Nov 25, 2019 | 0.000472 | 0.000535 | 0.000415 | 0.000528 | 28,569.45 | 2,733,832 |
Nov 24, 2019 | 0.000499 | 0.000548 | 0.000470 | 0.000472 | 22,395.67 | 2,444,839 |
Nov 23, 2019 | 0.000537 | 0.000544 | 0.000411 | 0.000499 | 21,991.29 | 2,578,447 |
Nov 22, 2019 | 0.000492 | 0.000609 | 0.000484 | 0.000538 | 28,223.67 | 2,777,368 |
Nov 21, 2019 | 0.000648 | 0.000669 | 0.000485 | 0.000492 | 20,665.80 | 2,536,967 |
Nov 20, 2019 | 0.000678 | 0.000726 | 0.000489 | 0.000648 | 29,452.04 | 3,340,914 |
Nov 19, 2019 | 0.000683 | 0.000753 | 0.000629 | 0.000678 | 27,911.19 | 3,493,904 |
Nov 18, 2019 | 0.000775 | 0.000779 | 0.000663 | 0.000683 | 29,271.84 | 3,516,016 |
Nov 17, 2019 | 0.000772 | 0.000805 | 0.000712 | 0.000775 | 27,194.51 | 3,987,410 |
Nov 16, 2019 | 0.000754 | 0.000806 | 0.000719 | 0.000772 | 25,814.71 | 3,969,805 |
Nov 15, 2019 | 0.000759 | 0.000798 | 0.000639 | 0.000754 | 30,103.74 | 3,870,205 |
Nov 14, 2019 | 0.000791 | 0.000827 | 0.000758 | 0.000759 | 26,786.85 | 3,894,860 |
Nov 13, 2019 | 0.000787 | 0.000830 | 0.000719 | 0.000791 | 29,558.03 | 4,054,269 |
Nov 12, 2019 | 0.000791 | 0.000821 | 0.000752 | 0.000787 | 22,877.20 | 4,029,920 |
Nov 11, 2019 | 0.000731 | 0.000819 | 0.000707 | 0.000791 | 23,706.42 | 4,047,235 |
Nov 10, 2019 | 0.000716 | 0.000780 | 0.000715 | 0.000731 | 175.65 | 3,739,706 |
Nov 09, 2019 | 0.000717 | 0.000764 | 0.000686 | 0.000716 | 1,283.03 | 3,656,834 |
Nov 08, 2019 | 0.000677 | 0.000754 | 0.000650 | 0.000717 | 749.18 | 3,657,848 |
Nov 07, 2019 | 0.000461 | 0.000754 | 0.000461 | 0.000677 | 3,731.01 | 3,451,316 |
Nov 06, 2019 | 0.000600 | 0.000719 | 0.000456 | 0.000462 | 6,087.91 | 2,353,919 |