Date | Open* | High | Low | Close** | Volume | Market Cap |
---|
Date |
---|
Date | Open* | High | Low | Close** | Volume | Market Cap |
---|---|---|---|---|---|---|
Dec 08, 2019 | 0.002265 | 0.002279 | 0.001139 | 0.001739 | 241.97 | 129,446 |
Dec 07, 2019 | 0.002039 | 0.002347 | 0.001281 | 0.002265 | 1,012.77 | 168,583 |
Dec 06, 2019 | 0.002086 | 0.002097 | 0.001560 | 0.002038 | 1,615.09 | 151,724 |
Dec 05, 2019 | 0.002029 | 0.002107 | 0.001813 | 0.002086 | 3,297.60 | 155,312 |
Dec 04, 2019 | 0.002631 | 0.002631 | 0.001289 | 0.002032 | 71.54 | 151,283 |
Dec 03, 2019 | 0.002634 | 0.002691 | 0.001460 | 0.002631 | 1,165.36 | 195,840 |
Dec 02, 2019 | 0.003115 | 0.003115 | 0.002177 | 0.002631 | 1,972.33 | 195,874 |
Dec 01, 2019 | 0.002873 | 0.003967 | 0.002275 | 0.003116 | 1,419.83 | 231,918 |
Nov 30, 2019 | 0.002793 | 0.002877 | 0.002266 | 0.002873 | 2,046.99 | 213,844 |
Nov 29, 2019 | 0.002534 | 0.002802 | 0.002532 | 0.002793 | 2,090.39 | 207,883 |
Nov 28, 2019 | 0.002785 | 0.002884 | 0.002333 | 0.002534 | 3,910.08 | 188,652 |
Nov 27, 2019 | 0.002640 | 0.002815 | 0.002304 | 0.002784 | 2,367.91 | 207,203 |
Nov 26, 2019 | 0.003069 | 0.003125 | 0.002267 | 0.002669 | 1,390.84 | 198,707 |
Nov 25, 2019 | 0.003152 | 0.003193 | 0.002697 | 0.003070 | 1,151.91 | 228,557 |
Nov 24, 2019 | 0.003625 | 0.003627 | 0.002867 | 0.003152 | 1,889.07 | 234,639 |
Nov 23, 2019 | 0.003863 | 0.003863 | 0.003145 | 0.003625 | 1,412.73 | 269,815 |
Nov 22, 2019 | 0.003285 | 0.003902 | 0.002475 | 0.003863 | 2,474.70 | 287,520 |
Nov 21, 2019 | 0.003900 | 0.003913 | 0.003257 | 0.003285 | 1,506.39 | 244,512 |
Nov 20, 2019 | 0.004267 | 0.004530 | 0.003647 | 0.003900 | 1,768.70 | 290,275 |
Nov 19, 2019 | 0.004653 | 0.004715 | 0.003916 | 0.004267 | 3,214.54 | 317,600 |
Nov 18, 2019 | 0.004456 | 0.004660 | 0.003327 | 0.004650 | 1,845.46 | 346,142 |
Nov 17, 2019 | 0.004531 | 0.004735 | 0.001720 | 0.004455 | 1,935.03 | 331,589 |
Nov 16, 2019 | 0.004752 | 0.005298 | 0.004257 | 0.004531 | 3,631.75 | 336,139 |
Nov 15, 2019 | 0.005578 | 0.005740 | 0.004323 | 0.004751 | 3.49 | 351,283 |
Nov 14, 2019 | 0.004845 | 0.009505 | 0.003228 | 0.005578 | 3,327.13 | 412,435 |
Nov 13, 2019 | 0.004936 | 0.005032 | 0.002984 | 0.004845 | 2,579.31 | 358,232 |
Nov 12, 2019 | 0.005432 | 0.005592 | 0.003687 | 0.004935 | 2,182.46 | 364,885 |
Nov 11, 2019 | 0.005162 | 0.005457 | 0.004467 | 0.005432 | 3,038.22 | 401,638 |
Nov 10, 2019 | 0.005194 | 0.005449 | 0.004867 | 0.005163 | 5,181.01 | 381,743 |
Nov 09, 2019 | 0.005632 | 0.006272 | 0.004846 | 0.005195 | 7,029.22 | 384,116 |