Date | Open* | High | Low | Close** | Volume | Market Cap |
---|
Date |
---|
Date | Open* | High | Low | Close** | Volume | Market Cap |
---|---|---|---|---|---|---|
Dec 15, 2019 | 0.041723 | 0.047909 | 0.041018 | 0.046268 | 1,250,309 | 19,825,063 |
Dec 14, 2019 | 0.045102 | 0.045761 | 0.041010 | 0.041681 | 665,594 | 17,859,671 |
Dec 13, 2019 | 0.045021 | 0.045771 | 0.044356 | 0.045136 | 697,348 | 19,339,791 |
Dec 12, 2019 | 0.050410 | 0.050988 | 0.043501 | 0.045033 | 1,614,287 | 19,295,974 |
Dec 11, 2019 | 0.049393 | 0.052467 | 0.048915 | 0.050410 | 1,227,457 | 21,599,636 |
Dec 10, 2019 | 0.055583 | 0.055807 | 0.049125 | 0.049392 | 1,485,111 | 21,163,498 |
Dec 09, 2019 | 0.061440 | 0.062223 | 0.054433 | 0.055505 | 1,145,162 | 23,782,818 |
Dec 08, 2019 | 0.059243 | 0.063575 | 0.058064 | 0.061492 | 1,025,596 | 26,348,356 |
Dec 07, 2019 | 0.060770 | 0.060826 | 0.057437 | 0.059205 | 930,709 | 25,368,158 |
Dec 06, 2019 | 0.061733 | 0.062261 | 0.058449 | 0.060785 | 1,372,023 | 26,045,174 |
Dec 05, 2019 | 0.066932 | 0.068835 | 0.061420 | 0.061813 | 1,039,546 | 26,485,751 |
Dec 04, 2019 | 0.069666 | 0.069700 | 0.065635 | 0.067020 | 545,950 | 28,716,975 |
Dec 03, 2019 | 0.069895 | 0.074302 | 0.067807 | 0.069679 | 905,671 | 29,856,134 |
Dec 02, 2019 | 0.067523 | 0.071873 | 0.066191 | 0.069895 | 713,594 | 29,948,898 |
Dec 01, 2019 | 0.069145 | 0.070063 | 0.065901 | 0.067541 | 557,388 | 28,939,967 |
Nov 30, 2019 | 0.071352 | 0.073518 | 0.067162 | 0.069112 | 575,678 | 29,613,107 |
Nov 29, 2019 | 0.069792 | 0.073300 | 0.069526 | 0.071376 | 616,687 | 30,583,376 |
Nov 28, 2019 | 0.068869 | 0.072334 | 0.068542 | 0.069657 | 654,167 | 29,846,804 |
Nov 27, 2019 | 0.069894 | 0.071367 | 0.061755 | 0.068866 | 1,226,064 | 29,507,680 |
Nov 26, 2019 | 0.065901 | 0.071137 | 0.063739 | 0.070541 | 1,529,104 | 30,225,710 |
Nov 25, 2019 | 0.057635 | 0.066402 | 0.053740 | 0.065901 | 1,514,991 | 28,237,306 |
Nov 24, 2019 | 0.063724 | 0.064117 | 0.057268 | 0.057592 | 671,943 | 24,677,025 |
Nov 23, 2019 | 0.058368 | 0.064329 | 0.057538 | 0.063724 | 627,794 | 27,304,704 |
Nov 22, 2019 | 0.061500 | 0.062876 | 0.052575 | 0.058362 | 693,818 | 25,006,819 |
Nov 21, 2019 | 0.069161 | 0.069425 | 0.060346 | 0.061500 | 829,358 | 26,351,506 |
Nov 20, 2019 | 0.068523 | 0.070843 | 0.068176 | 0.069302 | 633,331 | 29,694,721 |
Nov 19, 2019 | 0.070367 | 0.071496 | 0.065131 | 0.068523 | 663,925 | 29,360,769 |
Nov 18, 2019 | 0.074289 | 0.075805 | 0.068473 | 0.070367 | 1,121,876 | 30,151,109 |
Nov 17, 2019 | 0.076051 | 0.078624 | 0.073389 | 0.074262 | 1,011,240 | 31,820,032 |
Nov 16, 2019 | 0.073164 | 0.078190 | 0.071572 | 0.076051 | 1,257,117 | 32,586,481 |