Date | Open* | High | Low | Close** | Volume | Market Cap |
---|
Date |
---|
Date | Open* | High | Low | Close** | Volume | Market Cap |
---|---|---|---|---|---|---|
Dec 10, 2019 | 0.767597 | 0.770605 | 0.757685 | 0.765096 | 256,665 | 30,980,146 |
Dec 09, 2019 | 0.768316 | 0.781788 | 0.752070 | 0.769071 | 324,261 | 31,141,095 |
Dec 08, 2019 | 0.779756 | 0.780377 | 0.764806 | 0.769237 | 214,217 | 31,147,818 |
Dec 07, 2019 | 0.776003 | 0.790553 | 0.756546 | 0.779756 | 289,535 | 31,573,722 |
Dec 06, 2019 | 0.783071 | 0.792096 | 0.746739 | 0.775953 | 446,215 | 31,419,759 |
Dec 05, 2019 | 0.782615 | 0.805261 | 0.767597 | 0.782546 | 297,082 | 31,686,703 |
Dec 04, 2019 | 0.785486 | 0.808038 | 0.740403 | 0.782615 | 105,430 | 31,689,521 |
Dec 03, 2019 | 0.788911 | 0.793388 | 0.779573 | 0.785422 | 168,489 | 31,803,155 |
Dec 02, 2019 | 0.793052 | 0.797329 | 0.775354 | 0.788597 | 169,171 | 31,931,720 |
Dec 01, 2019 | 0.791041 | 0.802778 | 0.781344 | 0.793105 | 104,549 | 32,114,254 |
Nov 30, 2019 | 0.799061 | 0.833574 | 0.782966 | 0.790983 | 557,704 | 32,028,323 |
Nov 29, 2019 | 0.799923 | 0.806822 | 0.783665 | 0.799061 | 373,358 | 32,355,440 |
Nov 28, 2019 | 0.810333 | 0.816658 | 0.781487 | 0.800071 | 339,328 | 32,396,324 |
Nov 27, 2019 | 0.842644 | 0.849193 | 0.788996 | 0.813632 | 628,309 | 32,945,436 |
Nov 26, 2019 | 0.839171 | 0.863157 | 0.819030 | 0.846479 | 379,814 | 34,275,472 |
Nov 25, 2019 | 0.811490 | 0.849438 | 0.811490 | 0.839234 | 374,836 | 33,982,118 |
Nov 24, 2019 | 0.834081 | 0.910213 | 0.812217 | 0.812217 | 738,542 | 32,888,156 |
Nov 23, 2019 | 0.837305 | 0.855672 | 0.817727 | 0.831114 | 563,447 | 33,653,298 |
Nov 22, 2019 | 0.845780 | 0.867724 | 0.827415 | 0.837336 | 538,483 | 33,905,260 |
Nov 21, 2019 | 0.898532 | 0.903887 | 0.837382 | 0.845780 | 636,659 | 34,247,173 |
Nov 20, 2019 | 0.942025 | 0.950656 | 0.881138 | 0.898546 | 628,565 | 36,383,777 |
Nov 19, 2019 | 0.994910 | 1.00 | 0.908404 | 0.942025 | 877,584 | 38,144,317 |
Nov 18, 2019 | 1.03 | 1.04 | 0.983976 | 0.994897 | 449,116 | 40,285,178 |
Nov 17, 2019 | 1.03 | 1.06 | 1.02 | 1.03 | 312,041 | 41,744,279 |
Nov 16, 2019 | 1.07 | 1.08 | 1.02 | 1.03 | 552,630 | 41,543,442 |
Nov 15, 2019 | 1.06 | 1.09 | 1.05 | 1.07 | 485,312 | 43,496,177 |
Nov 14, 2019 | 1.09 | 1.11 | 1.05 | 1.06 | 725,582 | 42,732,724 |
Nov 13, 2019 | 1.07 | 1.13 | 1.06 | 1.09 | 338,109 | 44,265,866 |
Nov 12, 2019 | 1.11 | 1.13 | 1.04 | 1.07 | 1,012,841 | 43,192,828 |
Nov 11, 2019 | 1.17 | 1.17 | 1.01 | 1.11 | 1,595,851 | 44,818,995 |