Date | Open* | High | Low | Close** | Volume | Market Cap |
---|
Date |
---|
Date | Open* | High | Low | Close** | Volume | Market Cap |
---|---|---|---|---|---|---|
Dec 10, 2019 | 0.007327 | 0.007469 | 0.005294 | 0.005431 | 15,639,184 | 18,520,996 |
Dec 09, 2019 | 0.007733 | 0.007880 | 0.007038 | 0.007306 | 10,522,638 | 24,629,751 |
Dec 08, 2019 | 0.007142 | 0.008581 | 0.007142 | 0.007730 | 22,461,253 | 26,059,623 |
Dec 07, 2019 | 0.006406 | 0.007180 | 0.006296 | 0.007142 | 9,311,925 | 24,076,945 |
Dec 06, 2019 | 0.006050 | 0.006514 | 0.005990 | 0.006360 | 6,026,054 | 21,441,683 |
Dec 05, 2019 | 0.006166 | 0.006499 | 0.005945 | 0.006048 | 5,631,359 | 20,389,576 |
Dec 04, 2019 | 0.005876 | 0.006655 | 0.005459 | 0.006166 | 9,815,452 | 20,787,604 |
Dec 03, 2019 | 0.005413 | 0.006041 | 0.005352 | 0.005868 | 6,655,006 | 15,248,797 |
Dec 02, 2019 | 0.005475 | 0.005588 | 0.005202 | 0.005420 | 3,900,960 | 14,085,318 |
Dec 01, 2019 | 0.005908 | 0.005957 | 0.005199 | 0.005482 | 7,638,883 | 14,245,016 |
Nov 30, 2019 | 0.006044 | 0.006260 | 0.005897 | 0.005960 | 7,237,634 | 15,486,442 |
Nov 29, 2019 | 0.006192 | 0.006312 | 0.005886 | 0.006044 | 5,362,704 | 15,705,334 |
Nov 28, 2019 | 0.006413 | 0.006559 | 0.006108 | 0.006172 | 4,462,653 | 16,039,500 |
Nov 27, 2019 | 0.006581 | 0.006623 | 0.005658 | 0.006405 | 8,260,344 | 16,645,154 |
Nov 26, 2019 | 0.006334 | 0.006726 | 0.005978 | 0.006621 | 6,320,799 | 17,205,938 |
Nov 25, 2019 | 0.005420 | 0.006343 | 0.005053 | 0.006343 | 12,254,691 | 16,483,085 |
Nov 24, 2019 | 0.005352 | 0.005855 | 0.005066 | 0.005413 | 4,916,501 | 14,066,049 |
Nov 23, 2019 | 0.005022 | 0.005380 | 0.004878 | 0.005376 | 2,935,481 | 13,970,206 |
Nov 22, 2019 | 0.005590 | 0.005590 | 0.004527 | 0.005021 | 3,555,617 | 13,046,623 |
Nov 21, 2019 | 0.005798 | 0.005875 | 0.005312 | 0.005590 | 3,112,141 | 14,526,393 |
Nov 20, 2019 | 0.005796 | 0.006074 | 0.005626 | 0.005799 | 5,251,708 | 15,068,321 |
Nov 19, 2019 | 0.005687 | 0.005843 | 0.005373 | 0.005796 | 3,009,282 | 15,060,590 |
Nov 18, 2019 | 0.005963 | 0.005983 | 0.005463 | 0.005685 | 2,264,451 | 14,772,204 |
Nov 17, 2019 | 0.006212 | 0.006241 | 0.005831 | 0.005964 | 3,172,519 | 15,497,074 |
Nov 16, 2019 | 0.005387 | 0.006256 | 0.005308 | 0.006212 | 3,770,744 | 16,143,587 |
Nov 15, 2019 | 0.005577 | 0.005611 | 0.005347 | 0.005388 | 2,000,386 | 14,001,090 |
Nov 14, 2019 | 0.005700 | 0.005747 | 0.005494 | 0.005577 | 1,781,734 | 14,493,471 |
Nov 13, 2019 | 0.005660 | 0.005797 | 0.005530 | 0.005710 | 2,783,796 | 14,838,970 |
Nov 12, 2019 | 0.005660 | 0.005914 | 0.005567 | 0.005651 | 2,917,840 | 14,683,922 |
Nov 11, 2019 | 0.005741 | 0.005850 | 0.005451 | 0.005683 | 2,163,568 | 14,767,930 |