Data | Abrir* | Alto | Baixo | Fechar** | Volume | Cap. de Mercado |
---|
Data |
---|
Data | Abrir* | Alto | Baixo | Fechar** | Volume | Cap. de Mercado |
---|---|---|---|---|---|---|
Dec 09, 2019 | 0.001512 | 0.001735 | 0.001473 | 0.001553 | 3.22 | 59,548.05 |
Dec 08, 2019 | 0.001510 | 0.001529 | 0.001494 | 0.001512 | 29.76 | 57,981.66 |
Dec 07, 2019 | 0.001510 | 0.001520 | 0.001505 | 0.001510 | 3.76 | 57,878.26 |
Dec 06, 2019 | 0.001490 | 0.001558 | 0.001476 | 0.001510 | 0.252574 | 57,872.51 |
Dec 05, 2019 | 0.001521 | 0.001546 | 0.001464 | 0.001490 | 494.56 | 57,126.83 |
Dec 04, 2019 | 0.001535 | 0.001587 | 0.001504 | 0.001524 | 2.32 | 58,425.79 |
Dec 03, 2019 | 0.001536 | 0.001686 | 0.001513 | 0.001535 | 14.42 | 58,832.97 |
Dec 02, 2019 | 0.001558 | 0.001681 | 0.001458 | 0.001536 | 16.80 | 58,870.78 |
Dec 01, 2019 | 0.001588 | 0.001592 | 0.001528 | 0.001558 | 1.22 | 59,703.82 |
Nov 30, 2019 | 0.001629 | 0.001648 | 0.001574 | 0.001588 | 2.05 | 60,839.50 |
Nov 29, 2019 | 0.001565 | 0.001635 | 0.001564 | 0.001629 | 0.842856 | 62,427.36 |
Nov 28, 2019 | 0.001655 | 0.001671 | 0.001561 | 0.001567 | 5.22 | 60,061.09 |
Nov 27, 2019 | 0.001498 | 0.001750 | 0.001460 | 0.001655 | 1.71 | 63,427.49 |
Nov 26, 2019 | 0.001570 | 0.001626 | 0.001487 | 0.001518 | 0.346162 | 58,172.76 |
Nov 25, 2019 | 0.001541 | 0.001684 | 0.001388 | 0.001570 | 2.36 | 60,151.07 |
Nov 24, 2019 | 0.001701 | 0.001702 | 0.001541 | 0.001541 | 3.15 | 59,021.74 |
Nov 23, 2019 | 0.001603 | 0.001750 | 0.001572 | 0.001701 | 8.80 | 65,174.29 |
Nov 22, 2019 | 0.001604 | 0.001625 | 0.001449 | 0.001604 | 5.78 | 61,456.78 |
Nov 21, 2019 | 0.001787 | 0.001790 | 0.001591 | 0.001604 | 4.61 | 61,443.02 |
Nov 20, 2019 | 0.001723 | 0.001806 | 0.001705 | 0.001789 | 0.356065 | 68,531.21 |
Nov 19, 2019 | 0.001744 | 0.001846 | 0.001722 | 0.001723 | 1.14 | 65,992.85 |
Nov 18, 2019 | 0.002056 | 0.002073 | 0.001736 | 0.001744 | 50.20 | 66,788.03 |
Nov 17, 2019 | 0.002223 | 0.002230 | 0.001956 | 0.002059 | 3.65 | 78,844.84 |
Nov 16, 2019 | 0.002122 | 0.002239 | 0.002116 | 0.002223 | 49.75 | 85,112.57 |
Nov 15, 2019 | 0.002266 | 0.002268 | 0.002119 | 0.002121 | 0.473943 | 81,208.93 |
Nov 14, 2019 | 0.002202 | 0.002274 | 0.002174 | 0.002263 | 1.24 | 86,648.56 |
Nov 13, 2019 | 0.002292 | 0.002828 | 0.002198 | 0.002202 | 2.98 | 84,323.20 |
Nov 12, 2019 | 0.002453 | 0.002469 | 0.002268 | 0.002291 | 0.609536 | 87,729.01 |
Nov 11, 2019 | 0.002717 | 0.002880 | 0.002433 | 0.002453 | 23.89 | 93,927.55 |
Nov 10, 2019 | 0.002465 | 0.002731 | 0.002463 | 0.002717 | 8.75 | 104,032 |