Date | Open* | High | Low | Close** | Volume | Market Cap |
---|
Date |
---|
Date | Open* | High | Low | Close** | Volume | Market Cap |
---|---|---|---|---|---|---|
Dec 14, 2019 | 0.011219 | 0.011445 | 0.010074 | 0.011247 | 51,493.67 | 333,370 |
Dec 13, 2019 | 0.012000 | 0.012558 | 0.010214 | 0.011221 | 43,649.75 | 332,586 |
Dec 12, 2019 | 0.012245 | 0.015121 | 0.011248 | 0.011979 | 56,855.22 | 355,050 |
Dec 11, 2019 | 0.012483 | 0.012508 | 0.011315 | 0.012137 | 98,107.77 | 359,760 |
Dec 10, 2019 | 0.012204 | 0.013063 | 0.011863 | 0.012479 | 50,978.16 | 369,892 |
Dec 09, 2019 | 0.012600 | 0.012623 | 0.010108 | 0.012239 | 116,310 | 362,774 |
Dec 08, 2019 | 0.014246 | 0.014659 | 0.010062 | 0.012598 | 79,768.79 | 373,399 |
Dec 07, 2019 | 0.015091 | 0.015942 | 0.011852 | 0.014246 | 78,266.33 | 422,254 |
Dec 06, 2019 | 0.011766 | 0.018183 | 0.010146 | 0.015753 | 108,970 | 466,937 |
Dec 05, 2019 | 0.012377 | 0.012673 | 0.011728 | 0.011755 | 121,453 | 348,426 |
Dec 04, 2019 | 0.012349 | 0.012660 | 0.011052 | 0.012377 | 101,846 | 366,871 |
Dec 03, 2019 | 0.012631 | 0.012723 | 0.011266 | 0.012349 | 113,077 | 366,018 |
Dec 02, 2019 | 0.012657 | 0.012841 | 0.012451 | 0.012631 | 183,569 | 374,378 |
Dec 01, 2019 | 0.012639 | 0.012742 | 0.012042 | 0.012657 | 215,753 | 375,172 |
Nov 30, 2019 | 0.013019 | 0.013031 | 0.012027 | 0.012635 | 135,104 | 374,501 |
Nov 29, 2019 | 0.013466 | 0.013530 | 0.011398 | 0.013019 | 109,657 | 385,884 |
Nov 28, 2019 | 0.016727 | 0.016921 | 0.010004 | 0.013452 | 143,776 | 398,725 |
Nov 27, 2019 | 0.017089 | 0.017457 | 0.016393 | 0.016744 | 252,574 | 496,311 |
Nov 26, 2019 | 0.017706 | 0.018021 | 0.017034 | 0.017085 | 125,012 | 506,400 |
Nov 25, 2019 | 0.018165 | 0.018418 | 0.017046 | 0.017714 | 208,615 | 525,049 |
Nov 24, 2019 | 0.018431 | 0.018521 | 0.010084 | 0.018247 | 176,489 | 540,860 |
Nov 23, 2019 | 0.018558 | 0.018645 | 0.012052 | 0.018422 | 183,321 | 546,046 |
Nov 22, 2019 | 0.018590 | 0.018991 | 0.009967 | 0.018552 | 201,231 | 549,882 |
Nov 21, 2019 | 0.018925 | 0.019203 | 0.018330 | 0.018590 | 290,833 | 551,020 |
Nov 20, 2019 | 0.019049 | 0.019246 | 0.010089 | 0.018980 | 395,151 | 562,581 |
Nov 19, 2019 | 0.019228 | 0.019440 | 0.018854 | 0.019049 | 303,045 | 564,622 |
Nov 18, 2019 | 0.017860 | 0.019380 | 0.017196 | 0.019220 | 181,616 | 569,690 |
Nov 17, 2019 | 0.017670 | 0.018082 | 0.016614 | 0.017870 | 131,112 | 529,661 |
Nov 16, 2019 | 0.017882 | 0.019302 | 0.010403 | 0.017670 | 237,636 | 523,737 |
Nov 15, 2019 | 0.017949 | 0.018143 | 0.017728 | 0.017869 | 158,119 | 529,634 |