Date | Open* | High | Low | Close** | Volume | Market Cap |
---|
Date |
---|
Date | Open* | High | Low | Close** | Volume | Market Cap |
---|---|---|---|---|---|---|
Dec 13, 2019 | 0.113081 | 0.128250 | 0.088699 | 0.127975 | 29,850.25 | 24,619,451 |
Dec 12, 2019 | 0.115933 | 0.117145 | 0.097074 | 0.113097 | 20,810.78 | 21,757,230 |
Dec 11, 2019 | 0.118215 | 0.119282 | 0.109133 | 0.115907 | 21,424.24 | 22,297,788 |
Dec 10, 2019 | 0.120952 | 0.121609 | 0.100605 | 0.118214 | 28,610.83 | 22,741,697 |
Dec 09, 2019 | 0.168014 | 0.168750 | 0.089439 | 0.120928 | 24,580.52 | 23,263,795 |
Dec 08, 2019 | 0.174549 | 0.179139 | 0.147317 | 0.167972 | 41,244.87 | 32,313,941 |
Dec 07, 2019 | 0.176371 | 0.180702 | 0.170290 | 0.174549 | 29,371.59 | 33,579,135 |
Dec 06, 2019 | 0.165989 | 0.176879 | 0.159617 | 0.176345 | 29,650.96 | 33,924,715 |
Dec 05, 2019 | 0.132663 | 0.174995 | 0.118828 | 0.166001 | 30,900.10 | 31,934,672 |
Dec 04, 2019 | 0.127249 | 0.136312 | 0.087559 | 0.132663 | 27,756.47 | 25,521,317 |
Dec 03, 2019 | 0.121165 | 0.129737 | 0.111512 | 0.127260 | 13,683.50 | 24,481,936 |
Dec 02, 2019 | 0.110567 | 0.127477 | 0.102054 | 0.121037 | 14,203.17 | 23,284,760 |
Dec 01, 2019 | 0.112074 | 0.112622 | 0.106001 | 0.110572 | 18,971.45 | 21,271,386 |
Nov 30, 2019 | 0.115022 | 0.116342 | 0.108835 | 0.112049 | 11,271.76 | 21,555,666 |
Nov 29, 2019 | 0.110615 | 0.115837 | 0.106128 | 0.115022 | 14,694.54 | 22,127,567 |
Nov 28, 2019 | 0.101730 | 0.112061 | 0.084686 | 0.110620 | 22,761.26 | 21,280,776 |
Nov 27, 2019 | 0.100948 | 0.104994 | 0.091701 | 0.101262 | 10,520.10 | 19,480,493 |
Nov 26, 2019 | 0.097615 | 0.102286 | 0.081003 | 0.102065 | 19,527.65 | 19,634,914 |
Nov 25, 2019 | 0.081163 | 0.098629 | 0.076379 | 0.097669 | 30,358.58 | 18,789,151 |
Nov 24, 2019 | 0.083387 | 0.083832 | 0.080177 | 0.080966 | 19,386.93 | 15,575,955 |
Nov 23, 2019 | 0.083258 | 0.085212 | 0.078417 | 0.083385 | 21,619.94 | 16,041,414 |
Nov 22, 2019 | 0.088858 | 0.090327 | 0.078846 | 0.083242 | 21,641.51 | 16,013,845 |
Nov 21, 2019 | 0.096441 | 0.096599 | 0.082782 | 0.088858 | 24,338.24 | 17,094,174 |
Nov 20, 2019 | 0.100338 | 0.100755 | 0.088977 | 0.096440 | 27,454.27 | 18,552,818 |
Nov 19, 2019 | 0.103042 | 0.104430 | 0.095024 | 0.100338 | 21,103.29 | 19,302,632 |
Nov 18, 2019 | 0.098796 | 0.103203 | 0.092160 | 0.102985 | 25,975.76 | 19,811,930 |
Nov 17, 2019 | 0.099975 | 0.102298 | 0.097989 | 0.098770 | 25,287.42 | 19,001,060 |
Nov 16, 2019 | 0.091058 | 0.101726 | 0.089409 | 0.099975 | 24,614.21 | 19,232,804 |
Nov 15, 2019 | 0.094618 | 0.094703 | 0.084352 | 0.091037 | 19,359.42 | 17,513,398 |
Nov 14, 2019 | 0.093709 | 0.095769 | 0.091979 | 0.094618 | 38,895.11 | 18,202,326 |