Date | Open* | High | Low | Close** | Volume | Market Cap |
---|
Date |
---|
Date | Open* | High | Low | Close** | Volume | Market Cap |
---|---|---|---|---|---|---|
Dec 07, 2019 | 0.025190 | 0.025600 | 0.024800 | 0.025154 | 4,031,968 | 26,415,242 |
Dec 06, 2019 | 0.024704 | 0.025335 | 0.024339 | 0.025183 | 6,096,036 | 26,445,495 |
Dec 05, 2019 | 0.023769 | 0.024786 | 0.023429 | 0.024697 | 5,376,980 | 25,935,444 |
Dec 04, 2019 | 0.024394 | 0.025029 | 0.023586 | 0.023856 | 4,721,154 | 25,051,930 |
Dec 03, 2019 | 0.023954 | 0.024516 | 0.023861 | 0.024378 | 3,242,145 | 25,600,213 |
Dec 02, 2019 | 0.024527 | 0.024872 | 0.023709 | 0.023954 | 2,560,101 | 25,155,261 |
Dec 01, 2019 | 0.025448 | 0.025450 | 0.024041 | 0.024512 | 3,181,707 | 25,741,374 |
Nov 30, 2019 | 0.026323 | 0.026972 | 0.024980 | 0.025428 | 4,234,334 | 26,702,747 |
Nov 29, 2019 | 0.025296 | 0.026752 | 0.025169 | 0.026307 | 4,281,782 | 27,626,381 |
Nov 28, 2019 | 0.024764 | 0.027757 | 0.024764 | 0.025264 | 6,295,947 | 26,530,753 |
Nov 27, 2019 | 0.022478 | 0.029526 | 0.022128 | 0.024771 | 12,599,213 | 26,012,911 |
Nov 26, 2019 | 0.021575 | 0.022692 | 0.021368 | 0.022604 | 2,689,403 | 23,737,075 |
Nov 25, 2019 | 0.020792 | 0.022128 | 0.019192 | 0.021604 | 4,288,820 | 22,687,191 |
Nov 24, 2019 | 0.023585 | 0.023592 | 0.020804 | 0.020804 | 4,571,578 | 21,846,807 |
Nov 23, 2019 | 0.023030 | 0.023693 | 0.022742 | 0.023560 | 3,930,616 | 24,741,056 |
Nov 22, 2019 | 0.025052 | 0.025334 | 0.022018 | 0.023105 | 3,940,782 | 24,263,092 |
Nov 21, 2019 | 0.027013 | 0.027278 | 0.024572 | 0.025052 | 4,674,198 | 26,308,661 |
Nov 20, 2019 | 0.027385 | 0.027871 | 0.026781 | 0.027020 | 4,915,283 | 28,375,314 |
Nov 19, 2019 | 0.029155 | 0.029358 | 0.027075 | 0.027385 | 5,108,350 | 28,758,326 |
Nov 18, 2019 | 0.029569 | 0.030540 | 0.028838 | 0.029180 | 5,455,688 | 30,642,896 |
Nov 17, 2019 | 0.029130 | 0.029884 | 0.029023 | 0.029546 | 5,364,478 | 31,027,275 |
Nov 16, 2019 | 0.028779 | 0.029473 | 0.028731 | 0.029130 | 4,700,026 | 30,590,543 |
Nov 15, 2019 | 0.029849 | 0.029930 | 0.028682 | 0.028746 | 5,059,047 | 30,187,070 |
Nov 14, 2019 | 0.030008 | 0.030061 | 0.029410 | 0.029842 | 4,661,900 | 31,338,446 |
Nov 13, 2019 | 0.029814 | 0.030288 | 0.029733 | 0.029998 | 5,413,283 | 31,502,608 |
Nov 12, 2019 | 0.029898 | 0.030468 | 0.029751 | 0.029839 | 4,585,751 | 31,334,761 |
Nov 11, 2019 | 0.030735 | 0.031018 | 0.029442 | 0.029943 | 4,791,362 | 31,444,198 |
Nov 10, 2019 | 0.030262 | 0.030991 | 0.030074 | 0.030741 | 5,000,215 | 32,281,930 |
Nov 09, 2019 | 0.030101 | 0.030770 | 0.030048 | 0.030264 | 4,120,378 | 31,781,302 |
Nov 08, 2019 | 0.031648 | 0.031720 | 0.028941 | 0.030103 | 4,478,753 | 31,612,865 |