Date | Open* | High | Low | Close** | Volume | Market Cap |
---|
Date |
---|
Date | Open* | High | Low | Close** | Volume | Market Cap |
---|---|---|---|---|---|---|
Dec 15, 2019 | 0.201279 | 0.231476 | 0.197611 | 0.221300 | 4,923,941 | 37,616,983 |
Dec 14, 2019 | 0.220521 | 0.221837 | 0.200282 | 0.201173 | 3,814,849 | 34,195,770 |
Dec 13, 2019 | 0.222311 | 0.243321 | 0.218350 | 0.220764 | 4,965,798 | 37,525,885 |
Dec 12, 2019 | 0.204269 | 0.230406 | 0.190262 | 0.222785 | 5,793,626 | 37,872,131 |
Dec 11, 2019 | 0.197436 | 0.215177 | 0.196836 | 0.204269 | 4,328,717 | 34,724,514 |
Dec 10, 2019 | 0.219470 | 0.221756 | 0.192639 | 0.198888 | 5,158,555 | 33,809,786 |
Dec 09, 2019 | 0.245522 | 0.250318 | 0.219083 | 0.219408 | 4,752,806 | 36,960,253 |
Dec 08, 2019 | 0.239205 | 0.256860 | 0.237021 | 0.245571 | 42,178,487 | 41,395,473 |
Dec 07, 2019 | 0.264400 | 0.266493 | 0.232402 | 0.239126 | 5,728,334 | 40,308,921 |
Dec 06, 2019 | 0.246486 | 0.266859 | 0.240481 | 0.264189 | 8,999,752 | 44,533,813 |
Dec 05, 2019 | 0.193816 | 0.249506 | 0.192917 | 0.245790 | 10,523,995 | 41,432,407 |
Dec 04, 2019 | 0.203015 | 0.211727 | 0.191896 | 0.193896 | 5,699,198 | 32,684,745 |
Dec 03, 2019 | 0.181694 | 0.213612 | 0.178809 | 0.202526 | 5,603,865 | 34,139,436 |
Dec 02, 2019 | 0.189829 | 0.190006 | 0.180635 | 0.181694 | 3,117,998 | 30,627,758 |
Dec 01, 2019 | 0.189347 | 0.192639 | 0.174880 | 0.189699 | 4,227,505 | 31,981,560 |
Nov 30, 2019 | 0.187942 | 0.197939 | 0.183858 | 0.189324 | 5,985,373 | 31,918,248 |
Nov 29, 2019 | 0.172231 | 0.191823 | 0.169869 | 0.187830 | 4,482,047 | 31,666,412 |
Nov 28, 2019 | 0.166633 | 0.182107 | 0.164894 | 0.172622 | 4,209,851 | 29,102,532 |
Nov 27, 2019 | 0.150845 | 0.166689 | 0.146920 | 0.166689 | 3,884,188 | 28,102,286 |
Nov 26, 2019 | 0.144358 | 0.151962 | 0.143217 | 0.151250 | 3,255,748 | 25,499,300 |
Nov 25, 2019 | 0.148994 | 0.149445 | 0.134207 | 0.144358 | 6,902,265 | 24,337,472 |
Nov 24, 2019 | 0.157918 | 0.158928 | 0.148867 | 0.148867 | 5,156,882 | 25,110,661 |
Nov 23, 2019 | 0.152172 | 0.158736 | 0.149666 | 0.158007 | 2,944,006 | 26,652,363 |
Nov 22, 2019 | 0.157790 | 0.160010 | 0.139482 | 0.152299 | 3,172,157 | 25,689,672 |
Nov 21, 2019 | 0.173177 | 0.173177 | 0.156641 | 0.157790 | 3,007,284 | 26,625,027 |
Nov 20, 2019 | 0.172254 | 0.173708 | 0.168375 | 0.173236 | 3,221,700 | 29,231,380 |
Nov 19, 2019 | 0.171240 | 0.173660 | 0.166285 | 0.172254 | 51,906,635 | 29,073,235 |
Nov 18, 2019 | 0.176872 | 0.177900 | 0.168296 | 0.171204 | 3,338,740 | 28,895,977 |
Nov 17, 2019 | 0.174341 | 0.179314 | 0.171221 | 0.176953 | 3,372,123 | 29,878,536 |
Nov 16, 2019 | 0.173458 | 0.175443 | 0.171425 | 0.174281 | 3,089,657 | 29,427,370 |