Customize table
Date Open Close Low High Volume Marketcap 7d min 7d max 7d lows avg 7d highs avg 30d min 30d max 30d lows avg 30d highs avg
2019-06-11 8004.24000000 7927.71000000 7772.80000000 8026.39000000 17107279932 140748537530 7571.47000000 8126.15000000 7686.98142857 8010.92857143 6898.28000000 9008.31000000 7832.25733333 8272.44433333
2019-06-10 7692.28000000 8000.33000000 7586.73000000 8031.91000000 18689275117 142023351079 7564.49000000 8210.99000000 7657.22285714 8037.30000000 6815.77000000 9008.31000000 7800.35633333 8255.02700000
2019-06-09 7949.67000000 7688.08000000 7583.22000000 7975.97000000 16610726547 136465098533 7564.49000000 8743.50000000 7745.43142857 8138.95571429 6375.70000000 9008.31000000 7759.98866667 8231.73000000
2019-06-08 8036.77000000 7954.13000000 7837.61000000 8076.89000000 16522722810 141172841635 7564.49000000 8809.30000000 7885.14857143 8258.00285714 6161.52000000 9008.31000000 7712.59866667 8180.35166667
2019-06-07 7826.90000000 8043.95000000 7788.37000000 8126.15000000 19141423231 142754693588 7564.49000000 8809.30000000 7977.14428571 8336.39000000 5982.32000000 9008.31000000 7650.75566667 8117.22333333
2019-06-06 7819.63000000 7822.02000000 7571.47000000 7937.34000000 19474611077 138800725479 7564.49000000 8809.30000000 8032.02714286 8402.17714286 5794.72000000 9008.31000000 7584.30066667 8046.01766667
2019-06-05 7704.34000000 7824.23000000 7668.67000000 7901.85000000 21760923463 138824651666 7564.49000000 9008.31000000 8124.85571429 8555.17285714 5741.40000000 9008.31000000 7523.29833333 7981.04566667
2019-06-04 8210.99000000 7707.77000000 7564.49000000 8210.99000000 24609731549 136742790469 7564.49000000 9008.31000000 8241.15000000 8677.17285714 5653.69000000 9008.31000000 7456.13233333 7911.08266667
2019-06-03 8741.75000000 8208.99000000 8204.19000000 8743.50000000 22004511436 145619047341 8172.55000000 9008.31000000 8394.04000000 8762.32000000 5653.69000000 9008.31000000 7394.25066667 7831.84500000
2019-06-02 8565.47000000 8742.96000000 8561.24000000 8809.30000000 20266216022 155077231351 8172.55000000 9008.31000000 8460.39857143 8785.70142857 5645.47000000 9008.31000000 7308.96000000 7736.62466667
2019-06-01 8573.84000000 8564.02000000 8481.58000000 8625.60000000 22488303544 151890214310 7924.67000000 9008.31000000 8369.46000000 8768.30428571 5490.20000000 9008.31000000 7206.59200000 7638.51066667
2019-05-31 8320.29000000 8574.50000000 8172.55000000 8586.66000000 25365190957 152059886414 7924.67000000 9008.31000000 8295.80285714 8695.78000000 5394.22000000 9008.31000000 7103.68000000 7535.06600000
2019-05-30 8661.76000000 8319.47000000 8221.27000000 9008.31000000 29246528551 147525141134 7824.45000000 9008.31000000 8246.07428571 8632.07428571 5347.65000000 9008.31000000 7009.51666667 7429.44400000
2019-05-29 8718.59000000 8659.49000000 8482.73000000 8755.85000000 23473479966 153537047655 7533.20000000 8907.17000000 8147.77857143 8480.00000000 5224.19000000 8907.17000000 6909.61400000 7307.94233333
2019-05-28 8802.76000000 8719.96000000 8634.72000000 8807.02000000 24226919267 154590202287 7533.20000000 8907.17000000 8023.95857143 8371.68000000 5216.49000000 8907.17000000 6800.73933333 7193.12300000
2019-05-27 8674.07000000 8805.78000000 8668.70000000 8907.17000000 27949839564 156093754762 7533.20000000 8907.17000000 7910.90428571 8265.27285714 5216.49000000 8907.17000000 6688.10466667 7077.09666667
2019-05-26 8055.21000000 8673.22000000 7924.67000000 8687.52000000 26677970091 153725486067 7533.20000000 8687.52000000 7769.48714286 8164.38714286 5216.49000000 8687.52000000 6573.60266667 6957.21600000
2019-05-25 7991.89000000 8052.54000000 7965.98000000 8117.93000000 22256813107 142708188838 7267.96000000 8261.94000000 7675.67142857 8103.59000000 5177.37000000 8320.82000000 6482.02600000 6847.08633333
2019-05-24 7881.70000000 7987.37000000 7824.45000000 8140.72000000 25919126991 141539115575 7251.50000000 8261.94000000 7573.60285714 8007.78142857 5177.37000000 8320.82000000 6389.20466667 6761.23000000
2019-05-23 7677.27000000 7881.85000000 7533.20000000 7943.79000000 24457107820 139654107035 7038.12000000 8261.94000000 7461.27000000 7977.55714286 5177.37000000 8320.82000000 6308.99833333 6677.94066667
2019-05-22 7956.29000000 7680.07000000 7615.99000000 7997.61000000 24719473175 136063898960 7038.12000000 8320.82000000 7489.32857143 8031.41857143 5177.37000000 8320.82000000 6237.53866667 6600.94100000
2019-05-21 7977.97000000 7963.33000000 7843.34000000 8062.17000000 25127245056 141065573610 7038.12000000 8320.82000000 7529.77428571 8062.67714286 5177.37000000 8320.82000000 6159.68166667 6515.11033333
2019-05-20 8196.92000000 7978.31000000 7678.78000000 8200.97000000 23843404340 141315695728 7038.12000000 8320.82000000 7508.78142857 8092.18285714 5177.37000000 8320.82000000 6073.48166667 6425.03566667
2019-05-19 7267.96000000 8197.69000000 7267.96000000 8261.94000000 25902422040 145185076705 6898.28000000 8320.82000000 7397.28142857 8070.24571429 5177.37000000 8320.82000000 5994.05166667 6330.28633333
2019-05-18 7341.66000000 7271.21000000 7251.50000000 7447.27000000 21354286562 128761727083 6815.77000000 8320.82000000 7332.68285714 7961.95000000 5177.37000000 8320.82000000 5926.23100000 6232.77766667
2019-05-17 7886.93000000 7343.90000000 7038.12000000 7929.15000000 30066644905 130034777633 6375.70000000 8320.82000000 7207.56857143 7945.62571429 5177.37000000 8320.82000000 5859.53133333 6161.86833333
2019-05-16 8194.50000000 7884.91000000 7729.61000000 8320.82000000 33167197581 139599559278 6161.52000000 8320.82000000 7082.34000000 7732.12142857 5177.37000000 8320.82000000 5798.90100000 6073.37266667
2019-05-15 7989.37000000 8205.17000000 7899.11000000 8216.42000000 28344112920 145254332460 5982.32000000 8268.71000000 6832.72714286 7426.72428571 5055.19000000 8268.71000000 5709.75366667 5970.64366667
2019-05-14 7807.88000000 7994.42000000 7696.39000000 8268.71000000 32031452227 141508656735 5794.72000000 8268.71000000 6532.10000000 7108.66142857 5024.07000000 8268.71000000 5613.91900000 5869.98333333
2019-05-13 6971.18000000 7814.92000000 6898.28000000 8047.41000000 28677672181 138316573807 5741.40000000 8047.41000000 6252.81571429 6782.87142857 5024.07000000 8047.41000000 5525.82500000 5767.16033333
2019-05-12 7203.51000000 6972.37000000 6815.77000000 7503.87000000 27773333680 123389710222 5653.69000000 7503.87000000 6075.01714286 6462.23571429 5024.07000000 7503.87000000 5464.60200000 5669.81733333
2019-05-11 6379.67000000 7204.77000000 6375.70000000 7333 28867562329 127488435181 5653.69000000 7333.00 5916.77000000 6223.66285714 4955.85000000 7333.00 5402.60466667 5589.79733333
2019-05-10 6175.82000000 6378.85000000 6161.52000000 6434.62000000 19419875368 112863284035 5645.47000000 6434.62000000 5812.45142857 6017.07571429 4955.85000000 6434.62000000 5357.32466667 5523.83833333
2019-05-09 5982.32000000 6174.53000000 5982.32000000 6183.04000000 16784645411 109238600750 5490.20000000 6183.04000000 5716.54857143 5935.82714286 4955.85000000 6183.04000000 5325.05333333 5490.07266667
2019-05-08 5849.48000000 5982.46000000 5794.72000000 5989.98000000 15320605300 105829143585 5394.22000000 5989.98000000 5632.53428571 5841.43000000 4955.85000000 5989.98000000 5297.89000000 5460.30200000
2019-05-07 5745.60000000 5829.50000000 5741.40000000 5988.18000000 18026409033 103112368557 5347.65000000 5988.18000000 5568.66714286 5759.71857143 4955.85000000 5988.18000000 5276.33966667 5437.93066667
2019-05-06 5791.69000000 5746.81000000 5653.69000000 5802.96000000 15737171804 101640471056 5224.19000000 5886.89000000 5494.78000000 5670.44428571 4955.85000000 5886.89000000 5253.30666667 5412.83100000
2019-05-05 5831.07000000 5795.71000000 5708.04000000 5833.86000000 14808830723 102494420158 5216.49000000 5886.89000000 5432.32285714 5600.20285714 4955.85000000 5886.89000000 5231.25766667 5392.92633333
2019-05-04 5769.20000000 5831.17000000 5645.47000000 5886.89000000 17567780766 103112021259 5216.49000000 5886.89000000 5367.70000000 5527.68428571 4919.49000000 5886.89000000 5204.97266667 5366.91466667
2019-05-03 5505.55000000 5768.29000000 5490.20000000 5865.88000000 18720780006 101986240859 5216.49000000 5865.88000000 5308.86714286 5445.37857143 4836.79000000 5865.88000000 5178.01666667 5339.45700000
2019-05-02 5402.42000000 5505.28000000 5394.22000000 5522.26000000 14644460907 97330112147 5177.37000000 5522.26000000 5264.17714286 5376.48571429 4836.79000000 5642.04000000 5157.56400000 5320.82766667
2019-05-01 5350.91000000 5402.70000000 5347.65000000 5418 13679528236 95501110091 5177.37000000 5542.24000000 5233.76571429 5379.34000000 4155.32000000 5642.04000000 5116.26733333 5300.28400000
2019-04-30 5247.73000000 5350.73000000 5224.19000000 5363.26000000 13878964574 94573826827 5177.37000000 5642.04000000 5243.85285714 5411.34571429 4096.90000000 5642.04000000 5074.57566667 5258.51566667
2019-04-29 5284.86000000 5247.35000000 5216.49000000 5311.27000000 13735490672 92737510865 5177.37000000 5642.04000000 5267.45571429 5449.99428571 4094.10000000 5642.04000000 5036.90600000 5216.84100000
2019-04-28 5271.75000000 5285.14000000 5255.68000000 5326.23000000 12819992056 93391244395 5177.37000000 5642.04000000 5276.56857143 5465.91142857 4053.91000000 5642.04000000 4998.15333333 5183.02566667
2019-04-27 5279.47000000 5268.29000000 5233.64000000 5310.75000000 13111274675 93086156556 5177.37000000 5642.04000000 5276.80571429 5470.72571429 4034.10000000 5642.04000000 4957.43400000 5142.60133333
2019-04-26 5210.30000000 5279.35000000 5177.37000000 5383.63000000 16812108040 93272287960 5177.37000000 5642.04000000 5285.69714286 5477.54571429 4034.10000000 5642.04000000 4917.65500000 5102.07300000
2019-04-25 5466.52000000 5210.52000000 5181.34000000 5542.24000000 15330283408 92046492864 5181.34000000 5642.04000000 5293.69285714 5470.83857143 3977.81000000 5642.04000000 4877.66966667 5058.85433333
2019-04-24 5571.51000000 5464.87000000 5418.26000000 5642.04000000 17048033399 96530038144 5233.34000000 5642.04000000 5303.57428571 5439.08857143 3944.75000000 5642.04000000 4836.45000000 5006.94900000
2019-04-23 5399.37000000 5572.36000000 5389.41000000 5633.80000000 15867308108 98417387004 5219.21000000 5633.80000000 5275.13857143 5386.55142857 3934.03000000 5633.80000000 4786.97566667 4953.50900000