Date | Open* | High | Low | Close** | Volume | Market Cap |
---|
Date |
---|
Date | Open* | High | Low | Close** | Volume | Market Cap |
---|---|---|---|---|---|---|
Dec 13, 2019 | 0.038577 | 0.041556 | 0.036378 | 0.040242 | 13,613,249 | 14,072,126 |
Dec 12, 2019 | 0.033599 | 0.039742 | 0.032033 | 0.038544 | 13,117,521 | 13,313,400 |
Dec 11, 2019 | 0.031601 | 0.034171 | 0.030650 | 0.033736 | 11,066,706 | 11,652,640 |
Dec 10, 2019 | 0.032335 | 0.032404 | 0.029766 | 0.031612 | 10,508,715 | 10,918,857 |
Dec 09, 2019 | 0.032794 | 0.037428 | 0.031471 | 0.032359 | 10,417,564 | 11,015,327 |
Dec 08, 2019 | 0.031686 | 0.032829 | 0.027402 | 0.032829 | 10,975,628 | 11,175,144 |
Dec 07, 2019 | 0.034044 | 0.041677 | 0.029795 | 0.031686 | 10,842,428 | 10,786,247 |
Dec 06, 2019 | 0.029239 | 0.036006 | 0.028825 | 0.034890 | 11,320,721 | 11,876,864 |
Dec 05, 2019 | 0.025219 | 0.029579 | 0.025024 | 0.029208 | 8,824,120 | 9,942,736 |
Dec 04, 2019 | 0.023242 | 0.028434 | 0.023145 | 0.025219 | 8,118,191 | 8,584,614 |
Dec 03, 2019 | 0.020295 | 0.024038 | 0.019886 | 0.023228 | 6,382,454 | 7,907,028 |
Dec 02, 2019 | 0.020017 | 0.020848 | 0.018752 | 0.020295 | 5,303,999 | 6,908,404 |
Dec 01, 2019 | 0.022363 | 0.022480 | 0.019618 | 0.020014 | 5,241,156 | 6,812,828 |
Nov 30, 2019 | 0.024434 | 0.024590 | 0.021742 | 0.022240 | 5,358,511 | 7,570,576 |
Nov 29, 2019 | 0.023093 | 0.025075 | 0.022548 | 0.024434 | 6,300,104 | 8,317,477 |
Nov 28, 2019 | 0.021627 | 0.024001 | 0.021025 | 0.023060 | 6,108,715 | 7,849,823 |
Nov 27, 2019 | 0.018982 | 0.021660 | 0.018761 | 0.021626 | 6,070,563 | 7,361,783 |
Nov 26, 2019 | 0.018447 | 0.020547 | 0.018321 | 0.018987 | 4,974,086 | 6,463,207 |
Nov 25, 2019 | 0.020401 | 0.023508 | 0.018362 | 0.018742 | 4,770,359 | 6,380,000 |
Nov 24, 2019 | 0.021063 | 0.022370 | 0.020366 | 0.020417 | 5,461,125 | 6,950,106 |
Nov 23, 2019 | 0.023911 | 0.024711 | 0.020613 | 0.021059 | 5,779,373 | 7,168,701 |
Nov 22, 2019 | 0.025880 | 0.026548 | 0.023233 | 0.024415 | 7,611,182 | 8,310,891 |
Nov 21, 2019 | 0.026379 | 0.027915 | 0.024319 | 0.025880 | 6,762,340 | 8,809,809 |
Nov 20, 2019 | 0.025205 | 0.026934 | 0.024954 | 0.026383 | 6,741,829 | 8,980,829 |
Nov 19, 2019 | 0.026721 | 0.028051 | 0.024936 | 0.025205 | 5,874,842 | 8,579,832 |
Nov 18, 2019 | 0.027825 | 0.028911 | 0.026430 | 0.026750 | 6,237,778 | 9,105,727 |
Nov 17, 2019 | 0.028785 | 0.029641 | 0.027774 | 0.027828 | 7,122,271 | 9,472,979 |
Nov 16, 2019 | 0.030526 | 0.031229 | 0.027008 | 0.028785 | 8,640,014 | 9,798,649 |
Nov 15, 2019 | 0.030431 | 0.033289 | 0.029865 | 0.030065 | 8,973,788 | 10,234,267 |
Nov 14, 2019 | 0.031570 | 0.032127 | 0.025368 | 0.030431 | 9,333,079 | 10,358,807 |