Data | Abrir* | Alto | Baixo | Fechar** | Volume | Cap. de Mercado |
---|
Data |
---|
Data | Abrir* | Alto | Baixo | Fechar** | Volume | Cap. de Mercado |
---|---|---|---|---|---|---|
Dec 14, 2019 | 0.000029 | 0.000050 | 0.000029 | 0.000050 | 0.425858 | 6,253.37 |
Dec 13, 2019 | 0.000029 | 0.000029 | 0.000029 | 0.000029 | 0 | 3,649.45 |
Dec 12, 2019 | 0.000036 | 0.000036 | 0.000029 | 0.000029 | 12.87 | 3,623.33 |
Dec 11, 2019 | 0.000051 | 0.000051 | 0.000036 | 0.000036 | 16.88 | 4,505.06 |
Dec 10, 2019 | 0.000052 | 0.000052 | 0.000051 | 0.000051 | 0 | 6,357.53 |
Dec 09, 2019 | 0.000068 | 0.000068 | 0.000052 | 0.000052 | 0.000259 | 6,450.01 |
Dec 08, 2019 | 0.000068 | 0.000068 | 0.000067 | 0.000068 | 0 | 8,486.69 |
Dec 07, 2019 | 0.000068 | 0.000068 | 0.000068 | 0.000068 | 1.74 | 8,448.00 |
Dec 06, 2019 | 0.000096 | 0.000096 | 0.000052 | 0.000068 | 7.15 | 8,438.25 |
Dec 05, 2019 | 0.000094 | 0.000098 | 0.000094 | 0.000096 | 0 | 11,925.92 |
Dec 04, 2019 | 0.000073 | 0.000098 | 0.000072 | 0.000094 | 36.24 | 11,692.15 |
Dec 03, 2019 | 0.000052 | 0.000074 | 0.000052 | 0.000073 | 23.90 | 9,045.30 |
Dec 02, 2019 | 0.000052 | 0.000052 | 0.000052 | 0.000052 | 0 | 6,387.53 |
Dec 01, 2019 | 0.000060 | 0.000060 | 0.000051 | 0.000052 | 17.61 | 6,412.19 |
Nov 30, 2019 | 0.000078 | 0.000078 | 0.000060 | 0.000060 | 13.30 | 7,459.76 |
Nov 29, 2019 | 0.000142 | 0.000142 | 0.000077 | 0.000078 | 14.29 | 9,557.34 |
Nov 28, 2019 | 0.000065 | 0.000146 | 0.000065 | 0.000142 | 35.90 | 17,428.24 |
Nov 27, 2019 | 0.000065 | 0.000065 | 0.000065 | 0.000065 | 0 | 7,974.65 |
Nov 26, 2019 | 0.000064 | 0.000067 | 0.000064 | 0.000065 | 0 | 7,965.49 |
Nov 25, 2019 | 0.000093 | 0.000093 | 0.000064 | 0.000064 | 20.69 | 7,880.92 |
Nov 24, 2019 | 0.000096 | 0.000096 | 0.000092 | 0.000093 | 0 | 11,429.54 |
Nov 23, 2019 | 0.000146 | 0.000146 | 0.000095 | 0.000096 | 0.000088 | 11,765.44 |
Nov 22, 2019 | 0.000183 | 0.000185 | 0.000085 | 0.000146 | 307.56 | 17,811.84 |
Nov 21, 2019 | 0.000049 | 0.000338 | 0.000049 | 0.000183 | 378.73 | 22,378.22 |
Nov 20, 2019 | 0.000066 | 0.000132 | 0.000049 | 0.000049 | 7.82 | 5,949.44 |
Nov 19, 2019 | 0.000066 | 0.000142 | 0.000065 | 0.000066 | 2.76 | 7,993.38 |
Nov 18, 2019 | 0.000129 | 0.000165 | 0.000066 | 0.000066 | 49.49 | 8,079.99 |
Nov 17, 2019 | 0.000154 | 0.000207 | 0.000128 | 0.000128 | 47.70 | 15,610.82 |
Nov 16, 2019 | 0.000405 | 0.000411 | 0.000153 | 0.000154 | 5.26 | 18,672.62 |
Nov 15, 2019 | 0.000520 | 0.000528 | 0.000110 | 0.000404 | 1,481.05 | 49,015.82 |