Data | Abrir* | Alto | Baixo | Fechar** | Volume | Cap. de Mercado |
---|
Data |
---|
Data | Abrir* | Alto | Baixo | Fechar** | Volume | Cap. de Mercado |
---|---|---|---|---|---|---|
Dec 13, 2019 | 0.000906 | 0.000931 | 0.000863 | 0.000890 | 354,972 | 1,215,009 |
Dec 12, 2019 | 0.000887 | 0.000927 | 0.000817 | 0.000905 | 296,226 | 1,236,132 |
Dec 11, 2019 | 0.000888 | 0.000899 | 0.000875 | 0.000887 | 126,363 | 1,210,413 |
Dec 10, 2019 | 0.000902 | 0.000902 | 0.000871 | 0.000888 | 121,347 | 1,212,840 |
Dec 09, 2019 | 0.000963 | 0.000966 | 0.000895 | 0.000901 | 127,841 | 1,230,119 |
Dec 08, 2019 | 0.000934 | 0.000969 | 0.000925 | 0.000961 | 152,199 | 1,311,704 |
Dec 07, 2019 | 0.000925 | 0.000955 | 0.000907 | 0.000937 | 151,605 | 1,279,857 |
Dec 06, 2019 | 0.001036 | 0.001038 | 0.000918 | 0.000932 | 180,182 | 1,271,778 |
Dec 05, 2019 | 0.000866 | 0.001042 | 0.000835 | 0.001040 | 226,867 | 1,419,684 |
Dec 04, 2019 | 0.000899 | 0.000906 | 0.000831 | 0.000865 | 126,050 | 1,180,859 |
Dec 03, 2019 | 0.000894 | 0.000920 | 0.000882 | 0.000898 | 119,465 | 1,226,135 |
Dec 02, 2019 | 0.000921 | 0.001047 | 0.000867 | 0.000894 | 169,448 | 1,220,663 |
Dec 01, 2019 | 0.000967 | 0.000969 | 0.000894 | 0.000920 | 96,533.69 | 1,256,010 |
Nov 30, 2019 | 0.000963 | 0.001007 | 0.000956 | 0.000967 | 96,345.02 | 1,320,439 |
Nov 29, 2019 | 0.000955 | 0.000993 | 0.000928 | 0.000964 | 117,264 | 1,315,520 |
Nov 28, 2019 | 0.000919 | 0.000987 | 0.000917 | 0.000955 | 111,278 | 1,303,899 |
Nov 27, 2019 | 0.000838 | 0.000933 | 0.000825 | 0.000918 | 105,509 | 1,253,836 |
Nov 26, 2019 | 0.000842 | 0.000886 | 0.000818 | 0.000841 | 104,625 | 1,147,886 |
Nov 25, 2019 | 0.000867 | 0.000895 | 0.000734 | 0.000844 | 140,102 | 1,151,739 |
Nov 24, 2019 | 0.001076 | 0.001084 | 0.000862 | 0.000878 | 142,454 | 1,198,186 |
Nov 23, 2019 | 0.001062 | 0.001106 | 0.001033 | 0.001076 | 178,433 | 1,469,266 |
Nov 22, 2019 | 0.001082 | 0.001125 | 0.000989 | 0.001062 | 165,161 | 1,449,533 |
Nov 21, 2019 | 0.001152 | 0.001178 | 0.001071 | 0.001082 | 162,516 | 1,477,536 |
Nov 20, 2019 | 0.001228 | 0.001255 | 0.001150 | 0.001153 | 155,246 | 1,574,094 |
Nov 19, 2019 | 0.001242 | 0.001270 | 0.001170 | 0.001228 | 183,027 | 1,676,147 |
Nov 18, 2019 | 0.001294 | 0.001312 | 0.001221 | 0.001242 | 162,054 | 1,696,159 |
Nov 17, 2019 | 0.001292 | 0.001301 | 0.001243 | 0.001294 | 170,930 | 1,767,177 |
Nov 16, 2019 | 0.001266 | 0.001304 | 0.001244 | 0.001292 | 192,456 | 1,763,552 |
Nov 15, 2019 | 0.001318 | 0.001348 | 0.001262 | 0.001262 | 187,265 | 1,723,327 |
Nov 14, 2019 | 0.001343 | 0.001354 | 0.001299 | 0.001320 | 197,548 | 1,802,278 |