Date | Open* | High | Low | Close** | Volume | Market Cap |
---|
Date |
---|
Date | Open* | High | Low | Close** | Volume | Market Cap |
---|---|---|---|---|---|---|
Dec 08, 2019 | 0.001507 | 0.001511 | 0.001437 | 0.001476 | 364,722 | 8,492,394 |
Dec 07, 2019 | 0.001579 | 0.001621 | 0.001503 | 0.001506 | 503,361 | 8,665,586 |
Dec 06, 2019 | 0.001493 | 0.001689 | 0.001489 | 0.001579 | 946,138 | 9,083,715 |
Dec 05, 2019 | 0.001511 | 0.001555 | 0.001461 | 0.001493 | 406,297 | 8,590,218 |
Dec 04, 2019 | 0.001628 | 0.001628 | 0.001478 | 0.001509 | 413,575 | 8,680,998 |
Dec 03, 2019 | 0.001659 | 0.001691 | 0.001558 | 0.001628 | 373,747 | 9,367,037 |
Dec 02, 2019 | 0.001807 | 0.001858 | 0.001568 | 0.001659 | 347,271 | 8,853,824 |
Dec 01, 2019 | 0.001636 | 0.001857 | 0.001616 | 0.001802 | 899,311 | 9,607,122 |
Nov 30, 2019 | 0.001778 | 0.001778 | 0.001586 | 0.001639 | 456,406 | 8,737,152 |
Nov 29, 2019 | 0.001873 | 0.001884 | 0.001681 | 0.001777 | 534,691 | 9,471,559 |
Nov 28, 2019 | 0.001729 | 0.001910 | 0.001695 | 0.001873 | 830,741 | 9,978,252 |
Nov 27, 2019 | 0.001490 | 0.001725 | 0.001454 | 0.001725 | 661,057 | 9,191,747 |
Nov 26, 2019 | 0.001485 | 0.001537 | 0.001463 | 0.001489 | 341,634 | 7,931,673 |
Nov 25, 2019 | 0.001534 | 0.001546 | 0.001408 | 0.001484 | 380,786 | 7,909,354 |
Nov 24, 2019 | 0.001637 | 0.001641 | 0.001532 | 0.001540 | 352,696 | 8,206,894 |
Nov 23, 2019 | 0.001611 | 0.001646 | 0.001578 | 0.001636 | 324,024 | 8,700,517 |
Nov 22, 2019 | 0.001722 | 0.001733 | 0.001566 | 0.001611 | 360,419 | 8,566,496 |
Nov 21, 2019 | 0.001862 | 0.001867 | 0.001535 | 0.001722 | 445,496 | 9,156,983 |
Nov 20, 2019 | 0.001880 | 0.001900 | 0.001749 | 0.001861 | 490,333 | 9,897,595 |
Nov 19, 2019 | 0.001943 | 0.001955 | 0.001854 | 0.001880 | 485,066 | 9,998,489 |
Nov 18, 2019 | 0.001996 | 0.002006 | 0.001857 | 0.001945 | 505,478 | 10,340,399 |
Nov 17, 2019 | 0.001948 | 0.002062 | 0.001946 | 0.001994 | 612,943 | 10,604,994 |
Nov 16, 2019 | 0.001912 | 0.001990 | 0.001907 | 0.001948 | 473,266 | 10,359,170 |
Nov 15, 2019 | 0.001980 | 0.002037 | 0.001875 | 0.001914 | 447,332 | 10,176,534 |
Nov 14, 2019 | 0.002054 | 0.002061 | 0.001960 | 0.001983 | 431,282 | 10,545,787 |
Nov 13, 2019 | 0.002026 | 0.002064 | 0.001994 | 0.002052 | 405,373 | 10,914,506 |
Nov 12, 2019 | 0.002026 | 0.002072 | 0.002011 | 0.002023 | 509,144 | 10,761,283 |
Nov 11, 2019 | 0.002092 | 0.002128 | 0.002025 | 0.002025 | 458,773 | 10,771,633 |
Nov 10, 2019 | 0.002050 | 0.002157 | 0.002043 | 0.002090 | 531,297 | 11,113,912 |
Nov 09, 2019 | 0.002035 | 0.002060 | 0.001897 | 0.002051 | 509,451 | 10,907,743 |