Date | Open* | High | Low | Close** | Volume | Market Cap |
---|
Date |
---|
Date | Open* | High | Low | Close** | Volume | Market Cap |
---|---|---|---|---|---|---|
Dec 07, 2019 | 0.002883 | 0.003272 | 0.002880 | 0.003185 | 3,659.57 | 411,719 |
Dec 06, 2019 | 0.003144 | 0.003179 | 0.002543 | 0.002882 | 7,645.21 | 371,990 |
Dec 05, 2019 | 0.003601 | 0.004215 | 0.003129 | 0.003144 | 7,618.31 | 405,801 |
Dec 04, 2019 | 0.003073 | 0.004020 | 0.002413 | 0.003601 | 1,501.78 | 464,683 |
Dec 03, 2019 | 0.003125 | 0.004630 | 0.002879 | 0.003073 | 2,015.79 | 395,686 |
Dec 02, 2019 | 0.003152 | 0.005104 | 0.003062 | 0.003125 | 3,490.35 | 402,377 |
Dec 01, 2019 | 0.002820 | 0.003177 | 0.002495 | 0.003152 | 2,754.08 | 405,885 |
Nov 30, 2019 | 0.002460 | 0.003144 | 0.002216 | 0.002820 | 2,788.08 | 363,142 |
Nov 29, 2019 | 0.002571 | 0.002783 | 0.001846 | 0.002460 | 3,144.57 | 316,734 |
Nov 28, 2019 | 0.001354 | 0.002759 | 0.001353 | 0.002571 | 5,321.49 | 330,994 |
Nov 27, 2019 | 0.001310 | 0.001426 | 0.001244 | 0.001354 | 10,965.48 | 174,283 |
Nov 26, 2019 | 0.007057 | 0.009673 | 0.001095 | 0.001312 | 148,402 | 104,395 |
Nov 25, 2019 | 0.004312 | 0.051177 | 0.003732 | 0.007053 | 197,644 | 560,987 |
Nov 24, 2019 | 0.003001 | 0.004707 | 0.001552 | 0.004312 | 151,410 | 342,997 |
Nov 23, 2019 | 0.003558 | 0.003560 | 0.002796 | 0.003040 | 176,777 | 241,821 |
Nov 22, 2019 | 0.003739 | 0.036177 | 0.001608 | 0.003538 | 134,547 | 281,399 |
Nov 21, 2019 | 0.002751 | 0.003883 | 0.001549 | 0.003739 | 184,634 | 297,404 |
Nov 20, 2019 | 0.047089 | 0.047089 | 0.001612 | 0.002753 | 225,046 | 218,946 |
Nov 19, 2019 | 0.002700 | 0.047368 | 0.001961 | 0.047089 | 391,762 | 3,745,445 |
Nov 18, 2019 | 0.001883 | 0.003131 | 0.001876 | 0.002699 | 152,695 | 214,662 |
Nov 17, 2019 | 0.001944 | 0.001985 | 0.001864 | 0.001900 | 118,534 | 151,164 |
Nov 16, 2019 | 0.002143 | 0.002189 | 0.001845 | 0.001944 | 132,265 | 154,593 |
Nov 15, 2019 | 0.003232 | 0.003261 | 0.002110 | 0.002155 | 90,747.46 | 171,408 |
Nov 14, 2019 | 0.002551 | 0.003673 | 0.002551 | 0.003232 | 62,202.42 | 257,056 |
Nov 13, 2019 | 0.001611 | 0.003402 | 0.001497 | 0.002551 | 68,709.03 | 202,895 |
Nov 12, 2019 | 0.001553 | 0.001807 | 0.001475 | 0.001611 | 139,527 | 128,177 |
Nov 11, 2019 | 0.001974 | 0.002236 | 0.001358 | 0.001560 | 411,882 | 124,118 |
Nov 10, 2019 | 0.002306 | 0.002806 | 0.001448 | 0.001974 | 136,124 | 157,045 |
Nov 09, 2019 | 0.002338 | 0.011267 | 0.001341 | 0.001635 | 87,907.15 | 130,078 |
Nov 08, 2019 | 0.001362 | 0.002456 | 0.001249 | 0.002338 | 313,344 | 185,930 |