Date | Open* | High | Low | Close** | Volume | Market Cap |
---|
Date |
---|
Date | Open* | High | Low | Close** | Volume | Market Cap |
---|---|---|---|---|---|---|
Dec 13, 2019 | 0.003668 | 0.003677 | 0.002662 | 0.003169 | 24.50 | 33,254.48 |
Dec 12, 2019 | 0.002910 | 0.003701 | 0.002866 | 0.003669 | 16.61 | 38,504.92 |
Dec 11, 2019 | 0.002537 | 0.003228 | 0.002525 | 0.002910 | 122.21 | 30,535.90 |
Dec 10, 2019 | 0.003284 | 0.003302 | 0.002531 | 0.002537 | 0.298494 | 26,628.39 |
Dec 09, 2019 | 0.003304 | 0.004045 | 0.003268 | 0.003284 | 21.06 | 34,463.36 |
Dec 08, 2019 | 0.003477 | 0.003836 | 0.003205 | 0.003304 | 129.01 | 315,235 |
Dec 07, 2019 | 0.003614 | 0.004128 | 0.003065 | 0.003477 | 47.99 | 331,811 |
Dec 06, 2019 | 0.004391 | 0.005011 | 0.003598 | 0.003613 | 391.91 | 344,789 |
Dec 05, 2019 | 0.003969 | 0.005582 | 0.003646 | 0.004322 | 1,109.35 | 412,386 |
Dec 04, 2019 | 0.003727 | 0.004862 | 0.003664 | 0.003976 | 450.18 | 379,370 |
Dec 03, 2019 | 0.003073 | 0.003781 | 0.003056 | 0.003727 | 177.88 | 355,642 |
Dec 02, 2019 | 0.002926 | 0.004648 | 0.002795 | 0.003070 | 729.25 | 292,951 |
Dec 01, 2019 | 0.001737 | 0.025071 | 0.001682 | 0.002926 | 397.90 | 279,178 |
Nov 30, 2019 | 0.002169 | 0.002487 | 0.001730 | 0.001737 | 262.11 | 165,702 |
Nov 29, 2019 | 0.001713 | 0.002407 | 0.001650 | 0.002169 | 199.01 | 207,006 |
Nov 28, 2019 | 0.001504 | 0.001976 | 0.001276 | 0.001713 | 445.07 | 163,473 |
Nov 27, 2019 | 0.001068 | 0.001514 | 0.001068 | 0.001504 | 266.86 | 143,520 |
Nov 26, 2019 | 0.001284 | 0.001330 | 0.000852 | 0.001079 | 65.96 | 102,992 |
Nov 25, 2019 | 0.001118 | 0.001448 | 0.001011 | 0.001285 | 239.09 | 122,621 |
Nov 24, 2019 | 0.000962 | 0.001528 | 0.000929 | 0.001118 | 246.98 | 106,712 |
Nov 23, 2019 | 0.000856 | 0.001466 | 0.000843 | 0.000962 | 7.25 | 91,760.25 |
Nov 22, 2019 | 0.000773 | 0.001405 | 0.000707 | 0.000856 | 35.78 | 81,660.01 |
Nov 21, 2019 | 0.000914 | 0.000953 | 0.000711 | 0.000773 | 6.90 | 73,715.11 |
Nov 20, 2019 | 0.001805 | 0.002256 | 0.000912 | 0.000914 | 71.23 | 87,245.08 |
Nov 19, 2019 | 0.002516 | 0.005034 | 0.000816 | 0.001805 | 197.49 | 172,243 |
Nov 18, 2019 | 0.001643 | 0.002957 | 0.001634 | 0.002515 | 3.89 | 239,961 |
Nov 17, 2019 | 0.000086 | 0.001676 | 0.000085 | 0.001643 | 2.75 | 156,772 |
Nov 16, 2019 | 0.000085 | 0.000172 | 0.000085 | 0.000086 | 93.72 | 8,161.25 |
Nov 15, 2019 | 0.000087 | 0.000262 | 0.000085 | 0.000085 | 1,266.30 | 8,095.40 |
Nov 14, 2019 | 0.000184 | 0.000350 | 0.000087 | 0.000087 | 445.66 | 8,314.96 |