Date | Open* | High | Low | Close** | Volume | Market Cap |
---|
Date |
---|
Date | Open* | High | Low | Close** | Volume | Market Cap |
---|---|---|---|---|---|---|
Dec 06, 2019 | 0.002235 | 0.002342 | 0.001793 | 0.002338 | 20,440.74 | 877,387 |
Dec 05, 2019 | 0.002572 | 0.002607 | 0.002152 | 0.002250 | 16,226.62 | 844,442 |
Dec 04, 2019 | 0.002601 | 0.002683 | 0.002503 | 0.002576 | 16,670.39 | 966,735 |
Dec 03, 2019 | 0.003304 | 0.004130 | 0.002550 | 0.002602 | 16,206.59 | 976,259 |
Dec 02, 2019 | 0.003961 | 0.005052 | 0.002801 | 0.003304 | 31,764.31 | 1,239,730 |
Dec 01, 2019 | 0.003924 | 0.004012 | 0.003740 | 0.003961 | 314.56 | 1,486,423 |
Nov 30, 2019 | 0.004608 | 0.004846 | 0.003365 | 0.003954 | 3,741.37 | 1,483,647 |
Nov 29, 2019 | 0.004537 | 0.005115 | 0.004375 | 0.004608 | 5,299.33 | 1,729,095 |
Nov 28, 2019 | 0.005088 | 0.006619 | 0.004332 | 0.004508 | 9,226.98 | 1,691,603 |
Nov 27, 2019 | 0.006800 | 0.007107 | 0.004980 | 0.005032 | 21,440.66 | 1,888,128 |
Nov 26, 2019 | 0.007060 | 0.007222 | 0.005325 | 0.006623 | 542.86 | 2,485,250 |
Nov 25, 2019 | 0.008476 | 0.008994 | 0.006743 | 0.007064 | 7,724.08 | 2,650,621 |
Nov 24, 2019 | 0.008951 | 0.008956 | 0.008473 | 0.008476 | 0.127135 | 3,180,454 |
Nov 23, 2019 | 0.009264 | 0.009275 | 0.008686 | 0.008951 | 231.96 | 3,358,693 |
Nov 22, 2019 | 0.007924 | 0.012074 | 0.007681 | 0.009263 | 18,001.16 | 3,475,786 |
Nov 21, 2019 | 0.006134 | 0.011135 | 0.006090 | 0.007924 | 43,113.64 | 2,973,335 |
Nov 20, 2019 | 0.005793 | 0.006222 | 0.005752 | 0.006134 | 26,872.25 | 2,301,602 |
Nov 19, 2019 | 0.006033 | 0.006315 | 0.005224 | 0.005793 | 24,422.80 | 2,173,686 |
Nov 18, 2019 | 0.006696 | 0.007665 | 0.005797 | 0.006030 | 25,454.14 | 2,262,658 |
Nov 17, 2019 | 0.006642 | 0.006750 | 0.006607 | 0.006696 | 0 | 2,512,786 |
Nov 16, 2019 | 0.006661 | 0.006751 | 0.006614 | 0.006642 | 84.14 | 2,492,527 |
Nov 15, 2019 | 0.004279 | 0.006866 | 0.004136 | 0.006660 | 35,642.04 | 2,499,087 |
Nov 14, 2019 | 0.006138 | 0.006149 | 0.003719 | 0.004279 | 25,173.96 | 1,605,830 |
Nov 13, 2019 | 0.006214 | 0.006250 | 0.005968 | 0.006139 | 21,734.08 | 2,303,473 |
Nov 12, 2019 | 0.006563 | 0.006864 | 0.005904 | 0.006213 | 34,644.43 | 2,331,310 |
Nov 11, 2019 | 0.007137 | 0.007320 | 0.006486 | 0.006580 | 29,292.98 | 2,469,115 |
Nov 10, 2019 | 0.006770 | 0.007306 | 0.005817 | 0.007083 | 24,252.03 | 2,657,942 |
Nov 09, 2019 | 0.006882 | 0.007070 | 0.006703 | 0.006771 | 23,803.36 | 2,540,849 |
Nov 08, 2019 | 0.006268 | 0.007291 | 0.005917 | 0.006900 | 30,425.90 | 2,589,005 |
Nov 07, 2019 | 0.005370 | 0.006285 | 0.004691 | 0.006261 | 38,821.51 | 2,349,576 |