Date | Open* | High | Low | Close** | Volume | Market Cap |
---|
Date |
---|
Date | Open* | High | Low | Close** | Volume | Market Cap |
---|---|---|---|---|---|---|
Dec 06, 2019 | 0.013001 | 0.014613 | 0.012414 | 0.013171 | 144,952 | 1,167,936 |
Dec 05, 2019 | 0.013039 | 0.014619 | 0.012354 | 0.012932 | 102,218 | 1,146,708 |
Dec 04, 2019 | 0.014384 | 0.015302 | 0.012670 | 0.013039 | 137,469 | 1,156,237 |
Dec 03, 2019 | 0.014907 | 0.015443 | 0.013009 | 0.014385 | 131,464 | 1,275,609 |
Dec 02, 2019 | 0.013689 | 0.015124 | 0.013273 | 0.014907 | 118,153 | 1,321,864 |
Dec 01, 2019 | 0.015197 | 0.015535 | 0.012807 | 0.013734 | 121,887 | 1,217,816 |
Nov 30, 2019 | 0.013135 | 0.015472 | 0.013079 | 0.015249 | 114,325 | 1,352,158 |
Nov 29, 2019 | 0.014880 | 0.015666 | 0.012948 | 0.013135 | 137,845 | 1,164,742 |
Nov 28, 2019 | 0.013806 | 0.016333 | 0.012716 | 0.014935 | 114,432 | 1,324,372 |
Nov 27, 2019 | 0.013742 | 0.015272 | 0.012428 | 0.013426 | 116,084 | 1,190,568 |
Nov 26, 2019 | 0.012009 | 0.015145 | 0.012009 | 0.013381 | 111,208 | 1,186,542 |
Nov 25, 2019 | 0.013482 | 0.015517 | 0.012027 | 0.012027 | 121,307 | 1,066,477 |
Nov 24, 2019 | 0.013961 | 0.015040 | 0.010713 | 0.013411 | 108,195 | 1,189,207 |
Nov 23, 2019 | 0.013680 | 0.015057 | 0.013533 | 0.014104 | 98,293.86 | 1,250,650 |
Nov 22, 2019 | 0.013852 | 0.015235 | 0.013278 | 0.013620 | 90,640.72 | 1,207,782 |
Nov 21, 2019 | 0.014756 | 0.015411 | 0.013633 | 0.013852 | 108,428 | 1,228,363 |
Nov 20, 2019 | 0.015228 | 0.015633 | 0.014458 | 0.014472 | 138,554 | 1,283,293 |
Nov 19, 2019 | 0.015363 | 0.015894 | 0.014911 | 0.015228 | 134,515 | 1,350,365 |
Nov 18, 2019 | 0.015909 | 0.016704 | 0.014889 | 0.015215 | 106,944 | 1,349,205 |
Nov 17, 2019 | 0.016703 | 0.017242 | 0.014599 | 0.015939 | 168,633 | 1,413,392 |
Nov 16, 2019 | 0.014790 | 0.017975 | 0.014458 | 0.016703 | 150,035 | 1,481,143 |
Nov 15, 2019 | 0.014772 | 0.016142 | 0.014325 | 0.014871 | 133,741 | 1,318,671 |
Nov 14, 2019 | 0.015066 | 0.015766 | 0.014465 | 0.014772 | 126,791 | 1,309,873 |
Nov 13, 2019 | 0.014397 | 0.015825 | 0.014202 | 0.015103 | 79,546.52 | 1,339,268 |
Nov 12, 2019 | 0.014250 | 0.015017 | 0.014010 | 0.014614 | 118,720 | 1,295,894 |
Nov 11, 2019 | 0.015073 | 0.015228 | 0.014041 | 0.014315 | 116,830 | 1,269,403 |
Nov 10, 2019 | 0.014701 | 0.015324 | 0.014660 | 0.015073 | 139,101 | 1,336,620 |
Nov 09, 2019 | 0.014464 | 0.015156 | 0.014233 | 0.014744 | 133,080 | 1,307,429 |
Nov 08, 2019 | 0.014180 | 0.015449 | 0.014168 | 0.014527 | 135,272 | 1,288,134 |
Nov 07, 2019 | 0.014336 | 0.015587 | 0.013453 | 0.014181 | 131,793 | 1,257,468 |