Date | Open* | High | Low | Close** | Volume | Market Cap |
---|
Date |
---|
Date | Open* | High | Low | Close** | Volume | Market Cap |
---|---|---|---|---|---|---|
Dec 07, 2019 | 0.000302 | 0.000455 | 0.000301 | 0.000302 | 16.09 | 324.66 |
Dec 06, 2019 | 0.000224 | 0.000450 | 0.000222 | 0.000302 | 7.17 | 324.66 |
Dec 05, 2019 | 0.000290 | 0.000376 | 0.000219 | 0.000224 | 3.88 | 240.35 |
Dec 04, 2019 | 0.000219 | 0.000301 | 0.000215 | 0.000290 | 2.34 | 311.59 |
Dec 03, 2019 | 0.000293 | 0.000735 | 0.000144 | 0.000219 | 76.55 | 235.72 |
Dec 02, 2019 | 0.000297 | 0.000299 | 0.000145 | 0.000292 | 6.92 | 314.35 |
Dec 01, 2019 | 0.000227 | 0.000297 | 0.000218 | 0.000297 | 0.412958 | 319.02 |
Nov 30, 2019 | 0.000310 | 0.000313 | 0.000226 | 0.000227 | 1.05 | 243.84 |
Nov 29, 2019 | 0.000224 | 0.000311 | 0.000223 | 0.000310 | 0.005890 | 333.62 |
Nov 28, 2019 | 0.000301 | 0.000306 | 0.000223 | 0.000224 | 3.41 | 240.43 |
Nov 27, 2019 | 0.000285 | 0.000378 | 0.000209 | 0.000301 | 0.919355 | 323.54 |
Nov 26, 2019 | 0.000214 | 0.000361 | 0.000214 | 0.000289 | 5.93 | 310.28 |
Nov 25, 2019 | 0.000280 | 0.000281 | 0.000198 | 0.000214 | 0.376417 | 230.32 |
Nov 24, 2019 | 0.000222 | 0.000292 | 0.000213 | 0.000280 | 1.58 | 301.25 |
Nov 23, 2019 | 0.000219 | 0.000368 | 0.000216 | 0.000222 | 29.21 | 238.60 |
Nov 22, 2019 | 0.000382 | 0.000434 | 0.000147 | 0.000219 | 38.62 | 235.07 |
Nov 21, 2019 | 0.000406 | 0.000407 | 0.000379 | 0.000382 | 5.21 | 410.66 |
Nov 20, 2019 | 0.000492 | 0.000494 | 0.000405 | 0.000406 | 1.41 | 436.73 |
Nov 19, 2019 | 0.000498 | 0.000505 | 0.000485 | 0.000492 | 0.327379 | 529.31 |
Nov 18, 2019 | 0.000514 | 0.000520 | 0.000495 | 0.000498 | 2.55 | 535.67 |
Nov 17, 2019 | 0.000598 | 0.000694 | 0.000510 | 0.000514 | 7.72 | 552.62 |
Nov 16, 2019 | 0.000509 | 0.000601 | 0.000508 | 0.000598 | 5.16 | 643.40 |
Nov 15, 2019 | 0.000523 | 0.000605 | 0.000509 | 0.000509 | 4.50 | 547.30 |
Nov 14, 2019 | 0.000705 | 0.000706 | 0.000521 | 0.000523 | 5.50 | 562.25 |
Nov 13, 2019 | 0.000529 | 0.000793 | 0.000525 | 0.000705 | 8.76 | 757.70 |
Nov 12, 2019 | 0.000526 | 0.000618 | 0.000521 | 0.000529 | 9.98 | 568.49 |
Nov 11, 2019 | 0.000634 | 0.000636 | 0.000434 | 0.000526 | 4.39 | 565.20 |
Nov 10, 2019 | 0.000704 | 0.000890 | 0.000452 | 0.000634 | 37.32 | 681.71 |
Nov 09, 2019 | 0.000880 | 0.000978 | 0.000528 | 0.000704 | 106.42 | 757.37 |
Nov 08, 2019 | 0.001019 | 0.001148 | 0.000879 | 0.000880 | 22.72 | 946.19 |