Date | Open* | High | Low | Close** | Volume | Market Cap |
---|
Date |
---|
Date | Open* | High | Low | Close** | Volume | Market Cap |
---|---|---|---|---|---|---|
Dec 15, 2019 | 0.011663 | 0.012164 | 0.011316 | 0.011736 | 591,135 | 0 |
Dec 14, 2019 | 0.012934 | 0.013702 | 0.011403 | 0.011663 | 1,775,011 | 0 |
Dec 13, 2019 | 0.011013 | 0.013587 | 0.010227 | 0.013105 | 2,833,648 | 0 |
Dec 12, 2019 | 0.010649 | 0.011337 | 0.010292 | 0.011013 | 275,868 | 0 |
Dec 11, 2019 | 0.010587 | 0.010816 | 0.010452 | 0.010649 | 135,731 | 0 |
Dec 10, 2019 | 0.011503 | 0.011503 | 0.010319 | 0.010587 | 395,063 | 0 |
Dec 09, 2019 | 0.011600 | 0.011685 | 0.011179 | 0.011503 | 85,922.13 | 0 |
Dec 08, 2019 | 0.011538 | 0.011707 | 0.010952 | 0.011600 | 147,915 | 0 |
Dec 07, 2019 | 0.011971 | 0.012055 | 0.011455 | 0.011538 | 113,352 | 0 |
Dec 06, 2019 | 0.011194 | 0.012209 | 0.011194 | 0.011971 | 1,058,311 | 0 |
Dec 05, 2019 | 0.012347 | 0.012347 | 0.010832 | 0.011194 | 424,633 | 0 |
Dec 04, 2019 | 0.014549 | 0.014549 | 0.011917 | 0.012347 | 740,338 | 0 |
Dec 03, 2019 | 0.013504 | 0.015961 | 0.013307 | 0.014549 | 2,514,593 | 0 |
Dec 02, 2019 | 0.015571 | 0.015825 | 0.012812 | 0.013504 | 863,646 | 0 |
Dec 01, 2019 | 0.016501 | 0.017094 | 0.015063 | 0.015486 | 1,604,752 | 0 |
Nov 30, 2019 | 0.017006 | 0.018108 | 0.016076 | 0.016501 | 2,616,735 | 0 |
Nov 29, 2019 | 0.017232 | 0.018481 | 0.015660 | 0.017006 | 5,068,030 | 0 |
Nov 28, 2019 | 0.016746 | 0.023067 | 0.014341 | 0.017402 | 16,294,487 | 0 |
Nov 27, 2019 | 0.010914 | 0.017927 | 0.010202 | 0.016406 | 14,037,956 | 0 |
Nov 26, 2019 | 0.010651 | 0.010996 | 0.010106 | 0.010914 | 854,677 | 0 |
Nov 25, 2019 | 0.011021 | 0.011517 | 0.009363 | 0.010650 | 1,113,324 | 0 |
Nov 24, 2019 | 0.012026 | 0.012196 | 0.010938 | 0.011020 | 260,775 | 0 |
Nov 23, 2019 | 0.011857 | 0.012280 | 0.011433 | 0.012111 | 913,121 | 0 |
Nov 22, 2019 | 0.013177 | 0.013500 | 0.010778 | 0.011857 | 989,684 | 0 |
Nov 21, 2019 | 0.014612 | 0.014694 | 0.012919 | 0.013177 | 594,574 | 0 |
Nov 20, 2019 | 0.014557 | 0.015034 | 0.014265 | 0.014612 | 447,011 | 0 |
Nov 19, 2019 | 0.015943 | 0.016343 | 0.013801 | 0.014557 | 1,377,516 | 0 |
Nov 18, 2019 | 0.016585 | 0.016672 | 0.015686 | 0.015943 | 405,288 | 0 |
Nov 17, 2019 | 0.016586 | 0.016758 | 0.016328 | 0.016585 | 335,158 | 0 |
Nov 16, 2019 | 0.016671 | 0.016671 | 0.016328 | 0.016586 | 131,492 | 0 |