Date | Open* | High | Low | Close** | Volume | Market Cap |
---|
Date |
---|
Date | Open* | High | Low | Close** | Volume | Market Cap |
---|---|---|---|---|---|---|
Dec 06, 2019 | 0.009387 | 0.009881 | 0.009117 | 0.009853 | 49.90 | 33,504.68 |
Dec 05, 2019 | 0.009204 | 0.009479 | 0.009116 | 0.009388 | 6.75 | 31,872.69 |
Dec 04, 2019 | 0.009202 | 0.009591 | 0.009049 | 0.009204 | 42.80 | 31,202.75 |
Dec 03, 2019 | 0.008921 | 0.009450 | 0.008786 | 0.009203 | 84.56 | 31,151.46 |
Dec 02, 2019 | 0.009198 | 0.009274 | 0.008820 | 0.008921 | 30.25 | 30,151.20 |
Dec 01, 2019 | 0.009378 | 0.009869 | 0.008951 | 0.009198 | 76.61 | 31,042.57 |
Nov 30, 2019 | 0.010729 | 0.011286 | 0.009293 | 0.009376 | 31.84 | 31,593.95 |
Nov 29, 2019 | 0.009615 | 0.010934 | 0.009483 | 0.010729 | 37.82 | 36,100.63 |
Nov 28, 2019 | 0.009418 | 0.011391 | 0.009395 | 0.009616 | 228.64 | 32,303.64 |
Nov 27, 2019 | 0.009422 | 0.010316 | 0.009411 | 0.009411 | 146.74 | 31,570.06 |
Nov 26, 2019 | 0.009924 | 0.010899 | 0.009496 | 0.009526 | 185.38 | 31,904.35 |
Nov 25, 2019 | 0.010109 | 0.010362 | 0.009449 | 0.009929 | 37.51 | 33,205.31 |
Nov 24, 2019 | 0.011399 | 0.011406 | 0.010046 | 0.010084 | 46.38 | 33,671.08 |
Nov 23, 2019 | 0.010567 | 0.011453 | 0.010151 | 0.011399 | 118.91 | 38,001.81 |
Nov 22, 2019 | 0.010843 | 0.010976 | 0.009715 | 0.010565 | 83.78 | 35,166.61 |
Nov 21, 2019 | 0.011588 | 0.011883 | 0.010758 | 0.010843 | 30.89 | 36,035.84 |
Nov 20, 2019 | 0.011228 | 0.012472 | 0.010708 | 0.011588 | 442.80 | 38,452.64 |
Nov 19, 2019 | 0.011339 | 0.011502 | 0.011018 | 0.011228 | 33.39 | 37,197.39 |
Nov 18, 2019 | 0.012166 | 0.012184 | 0.011249 | 0.011333 | 19.51 | 37,489.04 |
Nov 17, 2019 | 0.011797 | 0.012665 | 0.011770 | 0.012163 | 99.51 | 40,173.04 |
Nov 16, 2019 | 0.011400 | 0.012537 | 0.011370 | 0.011797 | 65.63 | 38,902.47 |
Nov 15, 2019 | 0.012639 | 0.012648 | 0.011119 | 0.011397 | 252.41 | 37,524.82 |
Nov 14, 2019 | 0.012087 | 0.014066 | 0.011919 | 0.012621 | 90.49 | 41,486.90 |
Nov 13, 2019 | 0.012076 | 0.012282 | 0.011991 | 0.012089 | 92.97 | 39,675.01 |
Nov 12, 2019 | 0.011985 | 0.012721 | 0.011949 | 0.012073 | 98.04 | 39,562.28 |
Nov 11, 2019 | 0.013778 | 0.013786 | 0.011956 | 0.011984 | 99.73 | 39,207.76 |
Nov 10, 2019 | 0.012583 | 0.014665 | 0.011828 | 0.013778 | 145.07 | 45,007.10 |
Nov 09, 2019 | 0.011969 | 0.012694 | 0.011789 | 0.012584 | 354.79 | 41,042.71 |
Nov 08, 2019 | 0.011857 | 0.012748 | 0.011492 | 0.011969 | 267.18 | 38,971.78 |
Nov 07, 2019 | 0.011930 | 0.011985 | 0.011716 | 0.011861 | 74.82 | 38,561.67 |