Data | Abrir* | Alto | Baixo | Fechar** | Volume | Cap. de Mercado |
---|
Data |
---|
Data | Abrir* | Alto | Baixo | Fechar** | Volume | Cap. de Mercado |
---|---|---|---|---|---|---|
Dec 09, 2019 | 0.000911 | 0.001038 | 0.000863 | 0.001021 | 327,942 | 4,009,745 |
Dec 08, 2019 | 0.000833 | 0.000933 | 0.000828 | 0.000911 | 309,287 | 3,579,525 |
Dec 07, 2019 | 0.000821 | 0.000933 | 0.000803 | 0.000833 | 249,285 | 3,272,601 |
Dec 06, 2019 | 0.000831 | 0.000842 | 0.000794 | 0.000820 | 262,497 | 3,222,393 |
Dec 05, 2019 | 0.000817 | 0.000832 | 0.000774 | 0.000831 | 255,489 | 3,262,213 |
Dec 04, 2019 | 0.000818 | 0.000871 | 0.000777 | 0.000817 | 299,935 | 3,208,418 |
Dec 03, 2019 | 0.000842 | 0.000868 | 0.000798 | 0.000818 | 233,544 | 3,211,919 |
Dec 02, 2019 | 0.000803 | 0.000871 | 0.000798 | 0.000842 | 342,873 | 3,307,069 |
Dec 01, 2019 | 0.000781 | 0.000864 | 0.000781 | 0.000803 | 167,998 | 3,153,974 |
Nov 30, 2019 | 0.000820 | 0.000864 | 0.000778 | 0.000781 | 245,971 | 3,068,322 |
Nov 29, 2019 | 0.000785 | 0.000833 | 0.000775 | 0.000820 | 208,540 | 3,220,612 |
Nov 28, 2019 | 0.000810 | 0.000851 | 0.000749 | 0.000785 | 255,914 | 3,083,400 |
Nov 27, 2019 | 0.000770 | 0.000837 | 0.000740 | 0.000810 | 237,648 | 3,181,369 |
Nov 26, 2019 | 0.000812 | 0.000813 | 0.000734 | 0.000773 | 284,145 | 3,034,437 |
Nov 25, 2019 | 0.000783 | 0.000830 | 0.000730 | 0.000812 | 396,947 | 3,189,907 |
Nov 24, 2019 | 0.000831 | 0.000854 | 0.000783 | 0.000783 | 345,374 | 3,075,227 |
Nov 23, 2019 | 0.000792 | 0.000854 | 0.000769 | 0.000831 | 410,838 | 3,264,250 |
Nov 22, 2019 | 0.000847 | 0.000874 | 0.000754 | 0.000792 | 333,657 | 3,110,193 |
Nov 21, 2019 | 0.000958 | 0.000967 | 0.000836 | 0.000847 | 402,511 | 3,327,948 |
Nov 20, 2019 | 0.000962 | 0.000995 | 0.000917 | 0.000958 | 333,052 | 3,762,943 |
Nov 19, 2019 | 0.000978 | 0.000985 | 0.000933 | 0.000962 | 425,112 | 3,777,774 |
Nov 18, 2019 | 0.000952 | 0.000985 | 0.000895 | 0.000978 | 461,539 | 3,841,529 |
Nov 17, 2019 | 0.000889 | 0.000971 | 0.000875 | 0.000952 | 217,901 | 3,738,615 |
Nov 16, 2019 | 0.000874 | 0.000954 | 0.000871 | 0.000889 | 251,810 | 3,491,323 |
Nov 15, 2019 | 0.000961 | 0.000962 | 0.000870 | 0.000873 | 218,376 | 3,430,570 |
Nov 14, 2019 | 0.000900 | 0.000966 | 0.000872 | 0.000961 | 262,641 | 3,773,748 |
Nov 13, 2019 | 0.000911 | 0.000928 | 0.000878 | 0.000900 | 240,717 | 3,534,918 |
Nov 12, 2019 | 0.000896 | 0.000948 | 0.000858 | 0.000911 | 240,909 | 3,579,044 |
Nov 11, 2019 | 0.000915 | 0.000940 | 0.000889 | 0.000896 | 273,573 | 3,519,480 |
Nov 10, 2019 | 0.000891 | 0.000946 | 0.000887 | 0.000916 | 192,832 | 3,596,529 |