Date | Open* | High | Low | Close** | Volume | Market Cap |
---|
Date |
---|
Date | Open* | High | Low | Close** | Volume | Market Cap |
---|---|---|---|---|---|---|
Dec 10, 2019 | 0.000222 | 0.000223 | 0.000217 | 0.000218 | 6.86 | 1,951.60 |
Dec 09, 2019 | 0.000223 | 0.000229 | 0.000221 | 0.000222 | 30.30 | 1,984.72 |
Dec 08, 2019 | 0.000226 | 0.000227 | 0.000219 | 0.000223 | 5.07 | 1,994.74 |
Dec 07, 2019 | 0.000226 | 0.000228 | 0.000226 | 0.000226 | 5.56 | 2,022.76 |
Dec 06, 2019 | 0.000224 | 0.000298 | 0.000222 | 0.000226 | 3.75 | 2,024.69 |
Dec 05, 2019 | 0.000217 | 0.000225 | 0.000216 | 0.000224 | 2.46 | 2,000.29 |
Dec 04, 2019 | 0.000219 | 0.000227 | 0.000215 | 0.000217 | 2.69 | 1,942.57 |
Dec 03, 2019 | 0.000218 | 0.000223 | 0.000214 | 0.000219 | 6.08 | 1,961.75 |
Dec 02, 2019 | 0.000217 | 0.000220 | 0.000208 | 0.000218 | 3.48 | 1,947.89 |
Dec 01, 2019 | 0.000226 | 0.000227 | 0.000213 | 0.000217 | 10.45 | 1,944.04 |
Nov 30, 2019 | 0.000310 | 0.000311 | 0.000224 | 0.000226 | 1.84 | 2,021.56 |
Nov 29, 2019 | 0.000224 | 0.000311 | 0.000223 | 0.000310 | 8.39 | 2,776.52 |
Nov 28, 2019 | 0.000225 | 0.000230 | 0.000223 | 0.000224 | 1.11 | 2,000.91 |
Nov 27, 2019 | 0.000214 | 0.000228 | 0.000208 | 0.000225 | 1.52 | 2,015.24 |
Nov 26, 2019 | 0.000269 | 0.000279 | 0.000205 | 0.000216 | 5.54 | 1,936.67 |
Nov 25, 2019 | 0.000203 | 0.000279 | 0.000190 | 0.000270 | 7.98 | 2,418.87 |
Nov 24, 2019 | 0.000227 | 0.000252 | 0.000203 | 0.000203 | 7.73 | 1,812.69 |
Nov 23, 2019 | 0.000219 | 0.000227 | 0.000215 | 0.000227 | 18.27 | 2,028.81 |
Nov 22, 2019 | 0.000289 | 0.000290 | 0.000213 | 0.000219 | 1.84 | 1,956.30 |
Nov 21, 2019 | 0.000325 | 0.000399 | 0.000284 | 0.000289 | 13.11 | 2,583.18 |
Nov 20, 2019 | 0.000303 | 0.000326 | 0.000290 | 0.000325 | 6.10 | 2,907.71 |
Nov 19, 2019 | 0.000442 | 0.000570 | 0.000301 | 0.000303 | 7.28 | 2,710.90 |
Nov 18, 2019 | 0.000444 | 0.000446 | 0.000380 | 0.000442 | 10.33 | 3,952.02 |
Nov 17, 2019 | 0.000378 | 0.000973 | 0.000370 | 0.000444 | 25.59 | 3,971.67 |
Nov 16, 2019 | 0.000505 | 0.001068 | 0.000378 | 0.000378 | 12.67 | 3,386.74 |
Nov 15, 2019 | 0.000611 | 0.001216 | 0.000505 | 0.000505 | 20.25 | 4,519.09 |
Nov 14, 2019 | 0.000564 | 0.001701 | 0.000556 | 0.000610 | 289.87 | 5,460.73 |
Nov 13, 2019 | 0.000282 | 0.000959 | 0.000264 | 0.000564 | 354.75 | 5,049.97 |
Nov 12, 2019 | 0.000326 | 0.000373 | 0.000269 | 0.000282 | 6.20 | 2,525.22 |
Nov 11, 2019 | 0.000357 | 0.000357 | 0.000325 | 0.000326 | 9.72 | 2,917.01 |