Date | Open* | High | Low | Close** | Volume | Market Cap |
---|
Date |
---|
Date | Open* | High | Low | Close** | Volume | Market Cap |
---|---|---|---|---|---|---|
Dec 07, 2019 | 0.003655 | 0.003704 | 0.003592 | 0.003602 | 401,855 | 3,042,715 |
Dec 06, 2019 | 0.003432 | 0.003754 | 0.003387 | 0.003658 | 416,895 | 3,089,833 |
Dec 05, 2019 | 0.003863 | 0.003973 | 0.003378 | 0.003436 | 360,374 | 2,902,652 |
Dec 04, 2019 | 0.003908 | 0.003927 | 0.003826 | 0.003863 | 358,386 | 3,262,883 |
Dec 03, 2019 | 0.003886 | 0.003966 | 0.003749 | 0.003895 | 337,173 | 3,290,241 |
Dec 02, 2019 | 0.003991 | 0.004128 | 0.003816 | 0.003889 | 347,600 | 3,284,837 |
Dec 01, 2019 | 0.003811 | 0.004088 | 0.003709 | 0.003980 | 340,478 | 3,362,308 |
Nov 30, 2019 | 0.003959 | 0.003970 | 0.003736 | 0.003816 | 365,617 | 3,223,423 |
Nov 29, 2019 | 0.004114 | 0.004206 | 0.003832 | 0.003959 | 405,911 | 3,344,262 |
Nov 28, 2019 | 0.004208 | 0.004333 | 0.003603 | 0.004125 | 399,465 | 3,484,013 |
Nov 27, 2019 | 0.004103 | 0.004612 | 0.003864 | 0.004230 | 414,350 | 3,572,883 |
Nov 26, 2019 | 0.004098 | 0.004358 | 0.004060 | 0.004140 | 401,039 | 3,496,683 |
Nov 25, 2019 | 0.004555 | 0.004590 | 0.003944 | 0.004080 | 448,222 | 3,446,062 |
Nov 24, 2019 | 0.004837 | 0.004847 | 0.004552 | 0.004582 | 375,092 | 3,870,606 |
Nov 23, 2019 | 0.004868 | 0.004870 | 0.004664 | 0.004841 | 489,538 | 4,089,498 |
Nov 22, 2019 | 0.004971 | 0.005011 | 0.004616 | 0.004847 | 489,398 | 4,094,361 |
Nov 21, 2019 | 0.005244 | 0.005294 | 0.004967 | 0.004971 | 324,682 | 4,198,675 |
Nov 20, 2019 | 0.005443 | 0.005486 | 0.005233 | 0.005263 | 554,685 | 4,446,043 |
Nov 19, 2019 | 0.005774 | 0.005867 | 0.005376 | 0.005443 | 598,742 | 4,597,478 |
Nov 18, 2019 | 0.005473 | 0.006092 | 0.005268 | 0.005769 | 597,284 | 4,872,971 |
Nov 17, 2019 | 0.006463 | 0.006491 | 0.005457 | 0.005472 | 696,158 | 4,622,681 |
Nov 16, 2019 | 0.006808 | 0.006851 | 0.006444 | 0.006463 | 706,027 | 5,459,497 |
Nov 15, 2019 | 0.006821 | 0.006886 | 0.006641 | 0.006778 | 617,602 | 5,725,353 |
Nov 14, 2019 | 0.006913 | 0.006968 | 0.006770 | 0.006821 | 638,798 | 5,761,650 |
Nov 13, 2019 | 0.006103 | 0.007049 | 0.006069 | 0.006930 | 627,140 | 5,853,556 |
Nov 12, 2019 | 0.006920 | 0.007046 | 0.005960 | 0.006086 | 737,663 | 5,141,119 |
Nov 11, 2019 | 0.006953 | 0.007504 | 0.006901 | 0.006922 | 856,360 | 5,847,039 |
Nov 10, 2019 | 0.006098 | 0.007984 | 0.006083 | 0.006953 | 896,023 | 5,873,362 |
Nov 09, 2019 | 0.006009 | 0.006246 | 0.005946 | 0.006089 | 827,888 | 5,143,860 |
Nov 08, 2019 | 0.005694 | 0.006155 | 0.005659 | 0.005968 | 780,975 | 5,040,964 |