Date | Open* | High | Low | Close** | Volume | Market Cap |
---|
Date |
---|
Date | Open* | High | Low | Close** | Volume | Market Cap |
---|---|---|---|---|---|---|
Dec 09, 2019 | 0.005294 | 0.005336 | 0.005152 | 0.005178 | 0.849368 | 1,353,276 |
Dec 08, 2019 | 0.005133 | 0.005351 | 0.005079 | 0.005294 | 2.20 | 1,383,566 |
Dec 07, 2019 | 0.005133 | 0.005168 | 0.005115 | 0.005133 | 1.25 | 1,341,675 |
Dec 06, 2019 | 0.005249 | 0.005958 | 0.005036 | 0.005133 | 111.91 | 1,341,630 |
Dec 05, 2019 | 0.005249 | 0.005249 | 0.005249 | 0.005249 | 0 | 1,371,989 |
Dec 04, 2019 | 0.005249 | 0.005249 | 0.005249 | 0.005249 | 0 | 1,371,989 |
Dec 03, 2019 | 0.005267 | 0.005328 | 0.005246 | 0.005249 | 0 | 1,371,989 |
Dec 02, 2019 | 0.009272 | 0.009349 | 0.005196 | 0.005267 | 6.23 | 1,376,514 |
Dec 01, 2019 | 0.005292 | 0.009376 | 0.005098 | 0.009273 | 75.72 | 2,423,683 |
Nov 30, 2019 | 0.007008 | 0.007008 | 0.005248 | 0.005292 | 3.40 | 1,383,121 |
Nov 29, 2019 | 0.007008 | 0.007008 | 0.007008 | 0.007008 | 0 | 1,831,735 |
Nov 28, 2019 | 0.007008 | 0.007008 | 0.007008 | 0.007008 | 0 | 1,831,735 |
Nov 27, 2019 | 0.007136 | 0.007422 | 0.006952 | 0.007008 | 0 | 1,831,735 |
Nov 26, 2019 | 0.005680 | 0.007420 | 0.005680 | 0.007230 | 0.648477 | 1,889,725 |
Nov 25, 2019 | 0.005680 | 0.005680 | 0.005680 | 0.005680 | 0 | 1,484,680 |
Nov 24, 2019 | 0.005680 | 0.005680 | 0.005680 | 0.005680 | 0 | 1,484,680 |
Nov 23, 2019 | 0.005680 | 0.005680 | 0.005680 | 0.005680 | 0 | 1,484,680 |
Nov 22, 2019 | 0.006111 | 0.006154 | 0.005520 | 0.005680 | 0 | 1,484,680 |
Nov 21, 2019 | 0.005118 | 0.006139 | 0.005001 | 0.006111 | 0.163703 | 1,597,244 |
Nov 20, 2019 | 0.006564 | 0.006591 | 0.005105 | 0.005124 | 0.128095 | 1,339,188 |
Nov 19, 2019 | 0.006823 | 0.006823 | 0.006470 | 0.006568 | 0.164209 | 1,716,740 |
Nov 18, 2019 | 0.006855 | 0.006932 | 0.006799 | 0.006823 | 0 | 1,783,184 |
Nov 17, 2019 | 0.006820 | 0.006989 | 0.006820 | 0.006863 | 0.953930 | 1,793,701 |
Nov 16, 2019 | 0.006789 | 0.006826 | 0.006771 | 0.006820 | 0 | 1,781,765 |
Nov 15, 2019 | 0.007052 | 0.007052 | 0.006781 | 0.006786 | 0.545291 | 1,772,822 |
Nov 14, 2019 | 0.007052 | 0.007052 | 0.007052 | 0.007052 | 0 | 1,842,080 |
Nov 13, 2019 | 0.007051 | 0.007072 | 0.007003 | 0.007052 | 0 | 1,841,910 |
Nov 12, 2019 | 0.005514 | 0.007070 | 0.005514 | 0.007050 | 0.719095 | 1,841,447 |
Nov 11, 2019 | 0.005514 | 0.005514 | 0.005514 | 0.005514 | 0 | 1,440,075 |
Nov 10, 2019 | 0.005514 | 0.005514 | 0.005514 | 0.005514 | 0 | 1,440,044 |