Date | Open* | High | Low | Close** | Volume | Market Cap |
---|
Date |
---|
Date | Open* | High | Low | Close** | Volume | Market Cap |
---|---|---|---|---|---|---|
Dec 14, 2019 | 0.131418 | 0.132907 | 0.126572 | 0.127557 | 4,748,254 | 65,024,335 |
Dec 13, 2019 | 0.132416 | 0.134315 | 0.131135 | 0.131484 | 5,280,693 | 67,000,536 |
Dec 12, 2019 | 0.126635 | 0.134801 | 0.125547 | 0.132427 | 7,204,663 | 67,455,705 |
Dec 11, 2019 | 0.124944 | 0.128830 | 0.124605 | 0.126635 | 4,662,009 | 64,481,109 |
Dec 10, 2019 | 0.132829 | 0.133074 | 0.124353 | 0.124957 | 7,425,579 | 63,602,388 |
Dec 09, 2019 | 0.136341 | 0.137104 | 0.131892 | 0.132857 | 5,158,168 | 67,598,763 |
Dec 08, 2019 | 0.136895 | 0.137409 | 0.132711 | 0.136356 | 3,020,996 | 69,355,157 |
Dec 07, 2019 | 0.132438 | 0.137607 | 0.131481 | 0.136809 | 2,869,189 | 69,558,861 |
Dec 06, 2019 | 0.131495 | 0.132794 | 0.129322 | 0.132377 | 3,741,913 | 67,280,143 |
Dec 05, 2019 | 0.129203 | 0.132248 | 0.127547 | 0.131564 | 4,603,978 | 66,841,226 |
Dec 04, 2019 | 0.132205 | 0.134213 | 0.127666 | 0.128966 | 4,709,308 | 65,496,370 |
Dec 03, 2019 | 0.130069 | 0.134554 | 0.129603 | 0.132225 | 3,102,505 | 67,126,292 |
Dec 02, 2019 | 0.133954 | 0.134661 | 0.129138 | 0.130069 | 32,389,054 | 66,006,821 |
Dec 01, 2019 | 0.135574 | 0.136130 | 0.130146 | 0.133978 | 7,053,440 | 67,964,589 |
Nov 30, 2019 | 0.139040 | 0.140072 | 0.134113 | 0.135507 | 3,346,141 | 68,713,836 |
Nov 29, 2019 | 0.141037 | 0.142241 | 0.138159 | 0.139275 | 5,192,468 | 70,597,424 |
Nov 28, 2019 | 0.138339 | 0.141794 | 0.137075 | 0.141019 | 5,616,942 | 71,454,503 |
Nov 27, 2019 | 0.129567 | 0.139867 | 0.124758 | 0.138466 | 10,366,426 | 70,134,123 |
Nov 26, 2019 | 0.128189 | 0.130452 | 0.125826 | 0.130019 | 5,511,760 | 65,830,587 |
Nov 25, 2019 | 0.127215 | 0.130714 | 0.115362 | 0.128216 | 10,719,915 | 64,893,730 |
Nov 24, 2019 | 0.137811 | 0.138105 | 0.127262 | 0.127262 | 4,443,324 | 64,386,329 |
Nov 23, 2019 | 0.133238 | 0.137790 | 0.131420 | 0.137707 | 5,498,744 | 69,643,937 |
Nov 22, 2019 | 0.144097 | 0.146008 | 0.124031 | 0.133252 | 8,226,553 | 67,365,107 |
Nov 21, 2019 | 0.156405 | 0.158441 | 0.141680 | 0.144097 | 7,665,283 | 72,822,787 |
Nov 20, 2019 | 0.164268 | 0.165446 | 0.155991 | 0.156460 | 8,113,994 | 79,041,970 |
Nov 19, 2019 | 0.161028 | 0.173189 | 0.157466 | 0.164160 | 20,294,509 | 82,936,481 |
Nov 18, 2019 | 0.166020 | 0.174112 | 0.157297 | 0.161047 | 14,838,596 | 81,334,897 |
Nov 17, 2019 | 0.161788 | 0.169492 | 0.159630 | 0.166095 | 8,790,732 | 83,869,734 |
Nov 16, 2019 | 0.157208 | 0.161832 | 0.156822 | 0.161788 | 5,228,900 | 81,675,948 |
Nov 15, 2019 | 0.160810 | 0.161571 | 0.156439 | 0.157124 | 6,309,849 | 79,292,412 |