Data | Abrir* | Alto | Baixo | Fechar** | Volume | Cap. de Mercado |
---|
Data |
---|
Data | Abrir* | Alto | Baixo | Fechar** | Volume | Cap. de Mercado |
---|---|---|---|---|---|---|
Dec 05, 2019 | 0.000725 | 0.000728 | 0.000518 | 0.000596 | 9.82 | 64,339.79 |
Dec 04, 2019 | 0.000585 | 0.000898 | 0.000434 | 0.000725 | 65.99 | 78,136.08 |
Dec 03, 2019 | 0.000585 | 0.000741 | 0.000511 | 0.000585 | 10.93 | 63,004.59 |
Dec 02, 2019 | 0.000668 | 0.000802 | 0.000583 | 0.000585 | 47.86 | 62,967.50 |
Dec 01, 2019 | 0.000605 | 0.000967 | 0.000582 | 0.000668 | 19.54 | 71,837.42 |
Nov 30, 2019 | 0.000698 | 0.000782 | 0.000603 | 0.000605 | 6.78 | 65,026.87 |
Nov 29, 2019 | 0.000671 | 0.001064 | 0.000670 | 0.000698 | 22.10 | 75,008.33 |
Nov 28, 2019 | 0.001054 | 0.001063 | 0.000611 | 0.000671 | 41.75 | 72,020.09 |
Nov 27, 2019 | 0.000499 | 0.001138 | 0.000487 | 0.001053 | 54.85 | 112,984 |
Nov 26, 2019 | 0.000428 | 0.000577 | 0.000427 | 0.000505 | 10.04 | 54,134.48 |
Nov 25, 2019 | 0.000632 | 0.000632 | 0.000402 | 0.000428 | 1.46 | 45,889.02 |
Nov 24, 2019 | 0.000666 | 0.000666 | 0.000430 | 0.000630 | 30.79 | 67,472.49 |
Nov 23, 2019 | 0.000583 | 0.000666 | 0.000500 | 0.000666 | 3.65 | 71,199.26 |
Nov 22, 2019 | 0.000535 | 0.000739 | 0.000496 | 0.000583 | 3.72 | 62,303.04 |
Nov 21, 2019 | 0.001056 | 0.001058 | 0.000476 | 0.000535 | 33.78 | 57,097.99 |
Nov 20, 2019 | 0.001313 | 0.001318 | 0.000812 | 0.001056 | 6.02 | 112,685 |
Nov 19, 2019 | 0.001828 | 0.001852 | 0.000408 | 0.001313 | 302.19 | 139,965 |
Nov 18, 2019 | 0.001714 | 0.002138 | 0.000912 | 0.001827 | 44.75 | 194,614 |
Nov 17, 2019 | 0.003078 | 0.003437 | 0.000859 | 0.001713 | 718.30 | 182,381 |
Nov 16, 2019 | 0.000424 | 0.003671 | 0.000339 | 0.003078 | 956.89 | 327,357 |
Nov 15, 2019 | 0.000349 | 0.000522 | 0.000340 | 0.000424 | 19.68 | 45,086.70 |
Nov 14, 2019 | 0.000440 | 0.000443 | 0.000347 | 0.000348 | 0.712747 | 36,972.89 |
Nov 13, 2019 | 0.000441 | 0.000530 | 0.000438 | 0.000440 | 2.29 | 46,742.26 |
Nov 12, 2019 | 0.000438 | 0.000444 | 0.000434 | 0.000441 | 10.53 | 46,723.71 |
Nov 11, 2019 | 0.000543 | 0.000620 | 0.000437 | 0.000438 | 26.93 | 46,416.84 |
Nov 10, 2019 | 0.000528 | 0.000637 | 0.000441 | 0.000543 | 20.01 | 57,533.16 |
Nov 09, 2019 | 0.000528 | 0.000622 | 0.000440 | 0.000528 | 14.14 | 55,891.92 |
Nov 08, 2019 | 0.000556 | 0.000646 | 0.000526 | 0.000528 | 3.72 | 55,817.91 |
Nov 07, 2019 | 0.000748 | 0.000750 | 0.000552 | 0.000556 | 0.989188 | 58,733.57 |
Nov 06, 2019 | 0.000653 | 0.000754 | 0.000466 | 0.000749 | 27.00 | 79,014.77 |