Date | Open* | High | Low | Close** | Volume | Market Cap |
---|
Date |
---|
Date | Open* | High | Low | Close** | Volume | Market Cap |
---|---|---|---|---|---|---|
Dec 07, 2019 | 0.004228 | 0.011008 | 0.004213 | 0.009401 | 0 | 344,502 |
Dec 06, 2019 | 0.002695 | 0.007919 | 0.002683 | 0.004227 | 6.24 | 154,911 |
Dec 05, 2019 | 0.009372 | 0.011302 | 0.002505 | 0.002695 | 40.55 | 98,740.85 |
Dec 04, 2019 | 0.008771 | 0.011030 | 0.007710 | 0.009816 | 0 | 359,711 |
Dec 03, 2019 | 0.009867 | 0.011537 | 0.007527 | 0.008776 | 0 | 321,612 |
Dec 02, 2019 | 0.010544 | 0.011258 | 0.007924 | 0.009867 | 0 | 361,591 |
Dec 01, 2019 | 0.010089 | 0.011156 | 0.008362 | 0.010547 | 0 | 386,509 |
Nov 30, 2019 | 0.008558 | 0.011412 | 0.008247 | 0.010094 | 0 | 369,886 |
Nov 29, 2019 | 0.009250 | 0.011543 | 0.007740 | 0.008412 | 0 | 308,260 |
Nov 28, 2019 | 0.010484 | 0.011310 | 0.008413 | 0.009243 | 0 | 338,697 |
Nov 27, 2019 | 0.010203 | 0.011317 | 0.007454 | 0.010484 | 0 | 384,203 |
Nov 26, 2019 | 0.010445 | 0.013430 | 0.007967 | 0.010205 | 0 | 373,983 |
Nov 25, 2019 | 0.004985 | 0.014342 | 0.004903 | 0.010445 | 0 | 382,765 |
Nov 24, 2019 | 0.014692 | 0.015093 | 0.004988 | 0.004988 | 0.069835 | 182,793 |
Nov 23, 2019 | 0.015199 | 0.016080 | 0.013610 | 0.014692 | 0 | 538,394 |
Nov 22, 2019 | 0.016325 | 0.017632 | 0.013725 | 0.015546 | 0 | 569,685 |
Nov 21, 2019 | 0.009668 | 0.018700 | 0.009459 | 0.016325 | 0 | 598,238 |
Nov 20, 2019 | 0.011168 | 0.018343 | 0.009644 | 0.009678 | 10.58 | 354,665 |
Nov 19, 2019 | 0.016947 | 0.020404 | 0.011005 | 0.011168 | 11.24 | 409,237 |
Nov 18, 2019 | 0.010234 | 0.019283 | 0.009495 | 0.016947 | 0 | 621,046 |
Nov 17, 2019 | 0.014592 | 0.014635 | 0.008702 | 0.010234 | 70.97 | 375,018 |
Nov 16, 2019 | 0.018651 | 0.020297 | 0.014509 | 0.014592 | 98.53 | 534,743 |
Nov 15, 2019 | 0.007772 | 0.020822 | 0.007559 | 0.018647 | 0 | 683,307 |
Nov 14, 2019 | 0.010388 | 0.010413 | 0.007700 | 0.007767 | 1.66 | 284,618 |
Nov 13, 2019 | 0.016553 | 0.018773 | 0.010366 | 0.010387 | 364.39 | 380,620 |
Nov 12, 2019 | 0.014221 | 0.020030 | 0.013206 | 0.016553 | 0 | 606,589 |
Nov 11, 2019 | 0.011230 | 0.018323 | 0.010775 | 0.014220 | 0 | 521,093 |
Nov 10, 2019 | 0.015067 | 0.018623 | 0.011213 | 0.011232 | 9.75 | 411,589 |
Nov 09, 2019 | 0.011877 | 0.015992 | 0.011865 | 0.015065 | 0 | 552,049 |
Nov 08, 2019 | 0.012811 | 0.012829 | 0.009642 | 0.011880 | 7.76 | 435,328 |