Дата | Открытия* | Максимальная | Минимальная | Закрытия** | Объем | Рыночная капитализация |
---|
Дата |
---|
Дата | Открытия* | Максимальная | Минимальная | Закрытия** | Объем | Рыночная капитализация |
---|---|---|---|---|---|---|
Dec 13, 2019 | 0.001615 | 0.006541 | 0.001576 | 0.003825 | 203,654 | 450,400 |
Dec 12, 2019 | 0.001010 | 0.001935 | 0.000932 | 0.001615 | 26,600.07 | 190,202 |
Dec 11, 2019 | 0.000725 | 0.001085 | 0.000723 | 0.000938 | 11,885.66 | 110,405 |
Dec 10, 2019 | 0.000734 | 0.000809 | 0.000721 | 0.000725 | 746.33 | 85,388.72 |
Dec 09, 2019 | 0.000821 | 0.000823 | 0.000727 | 0.000733 | 428.64 | 86,343.20 |
Dec 08, 2019 | 0.000828 | 0.000833 | 0.000746 | 0.000821 | 467.46 | 96,629.08 |
Dec 07, 2019 | 0.000831 | 0.000907 | 0.000754 | 0.000828 | 1,076.05 | 97,531.53 |
Dec 06, 2019 | 0.000893 | 0.000900 | 0.000738 | 0.000830 | 735.74 | 97,767.49 |
Dec 05, 2019 | 0.000797 | 0.000897 | 0.000724 | 0.000893 | 1,017.64 | 105,095 |
Dec 04, 2019 | 0.000876 | 0.000907 | 0.000721 | 0.000798 | 1,049.40 | 94,002.03 |
Dec 03, 2019 | 0.000881 | 0.000950 | 0.000792 | 0.000877 | 725.04 | 103,205 |
Dec 02, 2019 | 0.000959 | 0.000967 | 0.000805 | 0.000881 | 851.21 | 103,758 |
Dec 01, 2019 | 0.000891 | 0.001031 | 0.000794 | 0.000887 | 1,672.20 | 104,376 |
Nov 30, 2019 | 0.000930 | 0.000941 | 0.000753 | 0.000891 | 580.64 | 104,876 |
Nov 29, 2019 | 0.000817 | 0.001086 | 0.000754 | 0.000930 | 3,149.13 | 109,551 |
Nov 28, 2019 | 0.000958 | 0.000985 | 0.000817 | 0.000817 | 1,253.85 | 96,229.64 |
Nov 27, 2019 | 0.001070 | 0.001083 | 0.000827 | 0.000957 | 3,702.61 | 112,691 |
Nov 26, 2019 | 0.001063 | 0.001084 | 0.000928 | 0.001082 | 39,306.74 | 127,379 |
Nov 25, 2019 | 0.001120 | 0.001151 | 0.000992 | 0.001064 | 3,723.44 | 125,214 |
Nov 24, 2019 | 0.000886 | 0.001160 | 0.000808 | 0.001120 | 24,655.92 | 131,822 |
Nov 23, 2019 | 0.001020 | 0.001236 | 0.000732 | 0.000812 | 8,593.99 | 95,648.27 |
Nov 22, 2019 | 0.000534 | 0.001781 | 0.000533 | 0.001019 | 125,829 | 120,030 |
Nov 21, 2019 | 0.000327 | 0.000534 | 0.000313 | 0.000534 | 1,427.93 | 62,852.21 |
Nov 20, 2019 | 0.000328 | 0.000412 | 0.000326 | 0.000327 | 7.24 | 38,473.95 |
Nov 19, 2019 | 0.000393 | 0.000505 | 0.000326 | 0.000328 | 23,358.93 | 38,653.21 |
Nov 18, 2019 | 0.000343 | 0.000514 | 0.000341 | 0.000393 | 182.58 | 46,245.65 |
Nov 17, 2019 | 0.000342 | 0.000524 | 0.000342 | 0.000343 | 247.12 | 40,343.09 |
Nov 16, 2019 | 0.000424 | 0.000512 | 0.000339 | 0.000342 | 4.95 | 40,260.21 |
Nov 15, 2019 | 0.000436 | 0.000522 | 0.000339 | 0.000424 | 202.81 | 49,943.50 |
Nov 14, 2019 | 0.000418 | 0.000437 | 0.000348 | 0.000348 | 79.88 | 40,987.34 |