Data | Abrir* | Alto | Baixo | Fechar** | Volume | Cap. de Mercado |
---|
Data |
---|
Data | Abrir* | Alto | Baixo | Fechar** | Volume | Cap. de Mercado |
---|---|---|---|---|---|---|
Dec 05, 2019 | 0.000423 | 0.000534 | 0.000363 | 0.000385 | 186,897 | 905,438 |
Dec 04, 2019 | 0.000319 | 0.000618 | 0.000311 | 0.000424 | 360,356 | 1,018,441 |
Dec 03, 2019 | 0.000320 | 0.000348 | 0.000308 | 0.000344 | 19,519.67 | 838,684 |
Dec 02, 2019 | 0.000335 | 0.000346 | 0.000309 | 0.000329 | 19,720.93 | 800,662 |
Dec 01, 2019 | 0.000343 | 0.000345 | 0.000308 | 0.000335 | 21,318.84 | 816,787 |
Nov 30, 2019 | 0.000338 | 0.000356 | 0.000321 | 0.000335 | 23,834.87 | 815,012 |
Nov 29, 2019 | 0.000330 | 0.000350 | 0.000316 | 0.000342 | 42,746.91 | 833,527 |
Nov 28, 2019 | 0.000329 | 0.000347 | 0.000317 | 0.000322 | 32,122.86 | 786,454 |
Nov 27, 2019 | 0.000313 | 0.000333 | 0.000294 | 0.000330 | 53,936.87 | 803,852 |
Nov 26, 2019 | 0.000328 | 0.000337 | 0.000306 | 0.000319 | 57,278.69 | 707,184 |
Nov 25, 2019 | 0.000370 | 0.000378 | 0.000306 | 0.000324 | 64,174.63 | 792,503 |
Nov 24, 2019 | 0.000415 | 0.000423 | 0.000370 | 0.000371 | 76,204.11 | 906,353 |
Nov 23, 2019 | 0.000401 | 0.000423 | 0.000392 | 0.000414 | 70,734.43 | 1,011,498 |
Nov 22, 2019 | 0.000446 | 0.000451 | 0.000380 | 0.000403 | 97,782.14 | 986,250 |
Nov 21, 2019 | 0.000479 | 0.000487 | 0.000440 | 0.000446 | 96,130.41 | 1,087,274 |
Nov 20, 2019 | 0.000474 | 0.000490 | 0.000460 | 0.000479 | 162,827 | 1,165,368 |
Nov 19, 2019 | 0.000586 | 0.000594 | 0.000455 | 0.000474 | 265,874 | 1,144,462 |
Nov 18, 2019 | 0.000631 | 0.000648 | 0.000584 | 0.000587 | 122,624 | 1,406,536 |
Nov 17, 2019 | 0.000624 | 0.000655 | 0.000616 | 0.000633 | 134,174 | 1,517,042 |
Nov 16, 2019 | 0.000651 | 0.000661 | 0.000616 | 0.000624 | 148,408 | 1,496,241 |
Nov 15, 2019 | 0.000648 | 0.000676 | 0.000642 | 0.000651 | 130,963 | 1,560,168 |
Nov 14, 2019 | 0.000672 | 0.000672 | 0.000635 | 0.000646 | 160,329 | 1,546,222 |
Nov 13, 2019 | 0.000706 | 0.000734 | 0.000663 | 0.000672 | 221,886 | 1,610,873 |
Nov 12, 2019 | 0.000658 | 0.000805 | 0.000654 | 0.000708 | 494,569 | 1,697,261 |
Nov 11, 2019 | 0.000672 | 0.000684 | 0.000655 | 0.000658 | 120,760 | 1,591,111 |
Nov 10, 2019 | 0.000677 | 0.000679 | 0.000654 | 0.000667 | 121,086 | 1,610,511 |
Nov 09, 2019 | 0.000675 | 0.000687 | 0.000664 | 0.000672 | 101,946 | 1,625,211 |
Nov 08, 2019 | 0.000683 | 0.000695 | 0.000657 | 0.000672 | 119,130 | 1,623,690 |
Nov 07, 2019 | 0.000692 | 0.000706 | 0.000666 | 0.000683 | 130,620 | 1,648,773 |
Nov 06, 2019 | 0.000736 | 0.000739 | 0.000686 | 0.000693 | 138,664 | 1,677,366 |