Date | Open* | High | Low | Close** | Volume | Market Cap |
---|
Date |
---|
Date | Open* | High | Low | Close** | Volume | Market Cap |
---|---|---|---|---|---|---|
Dec 06, 2019 | 0.000671 | 0.000679 | 0.000594 | 0.000679 | 44,349.08 | 19,551,715 |
Dec 05, 2019 | 0.000590 | 0.000684 | 0.000588 | 0.000671 | 69,416.23 | 19,330,136 |
Dec 04, 2019 | 0.000659 | 0.000735 | 0.000587 | 0.000591 | 170,993 | 17,021,988 |
Dec 03, 2019 | 0.000731 | 0.000740 | 0.000608 | 0.000659 | 110,157 | 18,989,559 |
Dec 02, 2019 | 0.000740 | 0.000780 | 0.000652 | 0.000731 | 26,025.00 | 21,059,693 |
Dec 01, 2019 | 0.000673 | 0.000740 | 0.000654 | 0.000740 | 68,409.59 | 21,315,354 |
Nov 30, 2019 | 0.000771 | 0.000778 | 0.000667 | 0.000673 | 16,617.77 | 19,386,293 |
Nov 29, 2019 | 0.000745 | 0.000773 | 0.000674 | 0.000771 | 43,516.52 | 22,209,710 |
Nov 28, 2019 | 0.000698 | 0.000766 | 0.000676 | 0.000746 | 39,758.04 | 21,487,141 |
Nov 27, 2019 | 0.000643 | 0.000760 | 0.000625 | 0.000697 | 20,848.49 | 20,092,000 |
Nov 26, 2019 | 0.000635 | 0.000731 | 0.000634 | 0.000651 | 82,891.78 | 18,760,974 |
Nov 25, 2019 | 0.000700 | 0.000720 | 0.000591 | 0.000635 | 70,714.05 | 18,280,153 |
Nov 24, 2019 | 0.000738 | 0.000739 | 0.000637 | 0.000700 | 77,681.63 | 20,151,880 |
Nov 23, 2019 | 0.000659 | 0.000739 | 0.000648 | 0.000738 | 21,269.23 | 21,273,165 |
Nov 22, 2019 | 0.000764 | 0.000768 | 0.000625 | 0.000659 | 31,562.06 | 18,976,776 |
Nov 21, 2019 | 0.000812 | 0.000813 | 0.000688 | 0.000764 | 49,924.52 | 21,996,781 |
Nov 20, 2019 | 0.000741 | 0.000823 | 0.000733 | 0.000813 | 35,965.42 | 23,418,210 |
Nov 19, 2019 | 0.000747 | 0.000813 | 0.000671 | 0.000742 | 41,889.91 | 21,365,164 |
Nov 18, 2019 | 0.000787 | 0.000863 | 0.000688 | 0.000747 | 31,306.86 | 21,517,372 |
Nov 17, 2019 | 0.000777 | 0.000869 | 0.000772 | 0.000787 | 22,072.03 | 22,684,464 |
Nov 16, 2019 | 0.000799 | 0.000854 | 0.000765 | 0.000777 | 10,713.33 | 22,375,319 |
Nov 15, 2019 | 0.000852 | 0.000867 | 0.000723 | 0.000799 | 35,939.85 | 23,021,651 |
Nov 14, 2019 | 0.000869 | 0.000870 | 0.000705 | 0.000851 | 36,981.48 | 24,526,184 |
Nov 13, 2019 | 0.000864 | 0.000871 | 0.000771 | 0.000869 | 31,665.14 | 25,046,695 |
Nov 12, 2019 | 0.000789 | 0.000868 | 0.000715 | 0.000864 | 50,192.87 | 24,878,430 |
Nov 11, 2019 | 0.000904 | 0.000907 | 0.000702 | 0.000789 | 62,144.93 | 22,736,331 |
Nov 10, 2019 | 0.000798 | 0.000909 | 0.000797 | 0.000904 | 17,160.24 | 26,050,200 |
Nov 09, 2019 | 0.000878 | 0.000888 | 0.000798 | 0.000798 | 14,182.30 | 22,993,143 |
Nov 08, 2019 | 0.000918 | 0.000919 | 0.000802 | 0.000878 | 26,692.76 | 25,306,449 |
Nov 07, 2019 | 0.000890 | 0.000925 | 0.000814 | 0.000919 | 36,533.86 | 26,465,684 |