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 0.00000098 0.00000094 0.00000093 0.00000098 2092.28 52271.51 0.00000089 0.00000103 0.00000093 0.00000099 0.00000077 0.00000112 0.00000090 0.00000097
2019-06-10 0.00000091 0.00000097 0.00000089 0.00000097 2461.16 53555.51 0.00000089 0.00000103 0.00000092 0.00000100 0.00000077 0.00000112 0.00000089 0.00000097
2019-06-09 0.00000099 0.00000094 0.00000092 0.00000099 2455.65 52337.37 0.00000087 0.00000103 0.00000092 0.00000099 0.00000077 0.00000112 0.00000089 0.00000097
2019-06-08 0.00000098 0.00000096 0.00000094 0.00000098 2434.51 53391.08 0.00000085 0.00000103 0.00000091 0.00000098 0.00000077 0.00000112 0.00000089 0.00000097
2019-06-07 0.00000096 0.00000097 0.00000094 0.00000099 2193.96 53522.03 0.00000085 0.00000103 0.00000090 0.00000097 0.00000077 0.00000112 0.00000089 0.00000097
2019-06-06 0.00000098 0.00000099 0.00000094 0.00000103 2830.21 54699.46 0.00000084 0.00000103 0.00000088 0.00000096 0.00000077 0.00000112 0.00000089 0.00000097
2019-06-05 0.00000095 0.00000098 0.00000092 0.00000102 3577 54594.18 0.00000084 0.00000102 0.00000087 0.00000095 0.00000077 0.00000112 0.00000090 0.00000098
2019-06-04 0.00000094 0.00000096 0.00000089 0.00000099 2913.39 53244.83 0.00000084 0.00000101 0.00000086 0.00000094 0.00000077 0.00000112 0.00000090 0.00000098
2019-06-03 0.00000094 0.00000088 0.00000087 0.00000094 1924.15 48765.51 0.00000084 0.00000101 0.00000086 0.00000093 0.00000077 0.00000112 0.00000091 0.00000098
2019-06-02 0.00000085 0.00000088 0.00000085 0.00000090 1844.23 49062 0.00000084 0.00000101 0.00000086 0.00000093 0.00000077 0.00000116 0.00000091 0.00000099
2019-06-01 0.00000089 0.00000087 0.00000086 0.00000091 1861.44 48340.95 0.00000083 0.00000101 0.00000086 0.00000093 0.00000077 0.00000118 0.00000092 0.00000100
2019-05-31 0.00000088 0.00000090 0.00000084 0.00000091 3278.78 49755.27 0.00000083 0.00000101 0.00000086 0.00000093 0.00000077 0.00000121 0.00000093 0.00000101
2019-05-30 0.00000092 0.00000090 0.00000087 0.00000101 3986.32 50034.7 0.00000083 0.00000101 0.00000087 0.00000094 0.00000077 0.00000122 0.00000094 0.00000102
2019-05-29 0.00000090 0.00000089 0.00000086 0.00000091 2307.5 49148.65 0.00000083 0.00000095 0.00000088 0.00000093 0.00000077 0.00000122 0.00000095 0.00000103
2019-05-28 0.00000092 0.00000090 0.00000088 0.00000094 2560.04 49684.47 0.00000083 0.00000102 0.00000089 0.00000094 0.00000077 0.00000122 0.00000096 0.00000103
2019-05-27 0.00000086 0.00000092 0.00000085 0.00000092 2632.16 50776.58 0.00000083 0.00000102 0.00000090 0.00000095 0.00000077 0.00000122 0.00000097 0.00000104
2019-05-26 0.00000085 0.00000088 0.00000083 0.00000088 1847.38 48615.71 0.00000083 0.00000102 0.00000091 0.00000097 0.00000077 0.00000122 0.00000098 0.00000105
2019-05-25 0.00000092 0.00000092 0.00000091 0.00000094 1276.62 50751.27 0.00000088 0.00000102 0.00000092 0.00000098 0.00000077 0.00000122 0.00000098 0.00000106
2019-05-24 0.00000093 0.00000092 0.00000092 0.00000095 1753.56 51164.04 0.00000088 0.00000110 0.00000094 0.00000100 0.00000077 0.00000127 0.00000099 0.00000107
2019-05-23 0.00000091 0.00000094 0.00000088 0.00000095 1618.17 52353.81 0.00000088 0.00000112 0.00000094 0.00000103 0.00000077 0.00000127 0.00000100 0.00000108
2019-05-22 0.00000101 0.00000093 0.00000093 0.00000102 2773.08 51712.28 0.00000092 0.00000112 0.00000095 0.00000105 0.00000077 0.00000127 0.00000101 0.00000109
2019-05-21 0.00000097 0.00000097 0.00000096 0.00000101 3046.47 53914.19 0.00000085 0.00000112 0.00000094 0.00000105 0.00000077 0.00000130 0.00000102 0.00000110
2019-05-20 0.00000100 0.00000096 0.00000093 0.00000101 2318.64 53470.35 0.00000080 0.00000112 0.00000092 0.00000103 0.00000077 0.00000133 0.00000103 0.00000111
2019-05-19 0.00000094 0.00000097 0.00000094 0.00000099 2580.94 53779.09 0.00000077 0.00000112 0.00000089 0.00000101 0.00000077 0.00000136 0.00000104 0.00000113
2019-05-18 0.00000104 0.00000107 0.00000101 0.00000110 2490.45 59081.45 0.00000077 0.00000112 0.00000088 0.00000100 0.00000077 0.00000140 0.00000105 0.00000114
2019-05-17 0.00000111 0.00000103 0.00000096 0.00000112 3465.5 56855.48 0.00000077 0.00000112 0.00000085 0.00000097 0.00000077 0.00000142 0.00000107 0.00000115
2019-05-16 0.00000100 0.00000103 0.00000092 0.00000112 4720.62 57382.4 0.00000077 0.00000112 0.00000084 0.00000095 0.00000077 0.00000142 0.00000108 0.00000116
2019-05-15 0.00000086 0.00000097 0.00000085 0.00000097 3057.15 53533.89 0.00000077 0.00000103 0.00000085 0.00000094 0.00000077 0.00000142 0.00000109 0.00000116
2019-05-14 0.00000080 0.00000088 0.00000080 0.00000090 3054.43 48947.73 0.00000077 0.00000106 0.00000087 0.00000095 0.00000077 0.00000142 0.00000111 0.00000118
2019-05-13 0.00000078 0.00000082 0.00000077 0.00000086 2388.63 45268.85 0.00000077 0.00000110 0.00000090 0.00000098 0.00000077 0.00000142 0.00000112 0.00000119
2019-05-12 0.00000091 0.00000087 0.00000085 0.00000094 2054.64 48411.94 0.00000081 0.00000112 0.00000094 0.00000102 0.00000081 0.00000142 0.00000114 0.00000121
2019-05-11 0.00000084 0.00000089 0.00000081 0.00000091 2904.72 49155.17 0.00000081 0.00000112 0.00000098 0.00000104 0.00000081 0.00000142 0.00000115 0.00000123
2019-05-10 0.00000094 0.00000095 0.00000089 0.00000096 2392.62 52893.88 0.00000089 0.00000116 0.00000102 0.00000108 0.00000089 0.00000142 0.00000117 0.00000124
2019-05-09 0.00000102 0.00000097 0.00000095 0.00000103 2038.02 53713.82 0.00000095 0.00000118 0.00000105 0.00000111 0.00000095 0.00000142 0.00000118 0.00000126
2019-05-08 0.00000102 0.00000105 0.00000100 0.00000106 1976.59 58381.62 0.00000100 0.00000121 0.00000108 0.00000114 0.00000100 0.00000144 0.00000120 0.00000127
2019-05-07 0.00000108 0.00000105 0.00000105 0.00000110 2058.73 58285.83 0.00000105 0.00000122 0.00000110 0.00000116 0.00000105 0.00000146 0.00000121 0.00000128
2019-05-06 0.00000112 0.00000110 0.00000105 0.00000112 2445.1 60763.1 0.00000105 0.00000122 0.00000111 0.00000117 0.00000105 0.00000151 0.00000122 0.00000130
2019-05-05 0.00000112 0.00000111 0.00000109 0.00000112 1729.62 61554.1 0.00000108 0.00000122 0.00000111 0.00000118 0.00000108 0.00000153 0.00000123 0.00000131
2019-05-04 0.00000114 0.00000111 0.00000108 0.00000116 2070.98 61754.75 0.00000108 0.00000122 0.00000112 0.00000118 0.00000108 0.00000153 0.00000125 0.00000132
2019-05-03 0.00000113 0.00000116 0.00000112 0.00000118 2576.26 64117.98 0.00000109 0.00000122 0.00000113 0.00000119 0.00000109 0.00000156 0.00000126 0.00000134
2019-05-02 0.00000120 0.00000118 0.00000115 0.00000121 2041.66 65363.73 0.00000109 0.00000122 0.00000112 0.00000119 0.00000109 0.00000159 0.00000127 0.00000135
2019-05-01 0.00000116 0.00000122 0.00000116 0.00000122 2389.54 67615.98 0.00000109 0.00000127 0.00000112 0.00000120 0.00000109 0.00000159 0.00000127 0.00000136
2019-04-30 0.00000109 0.00000117 0.00000109 0.00000118 2048.87 64798.26 0.00000109 0.00000127 0.00000112 0.00000120 0.00000109 0.00000159 0.00000128 0.00000137
2019-04-29 0.00000115 0.00000112 0.00000110 0.00000116 2192.72 61851.08 0.00000109 0.00000127 0.00000113 0.00000122 0.00000109 0.00000159 0.00000129 0.00000138
2019-04-28 0.00000116 0.00000114 0.00000113 0.00000118 1835.75 63394.58 0.00000109 0.00000130 0.00000115 0.00000124 0.00000109 0.00000159 0.00000130 0.00000139
2019-04-27 0.00000116 0.00000116 0.00000113 0.00000119 1977.89 64559.18 0.00000109 0.00000133 0.00000117 0.00000126 0.00000109 0.00000159 0.00000131 0.00000140
2019-04-26 0.00000114 0.00000115 0.00000109 0.00000117 2767.58 63819.49 0.00000109 0.00000136 0.00000119 0.00000128 0.00000109 0.00000159 0.00000132 0.00000141
2019-04-25 0.00000124 0.00000115 0.00000114 0.00000127 2973.92 63891.68 0.00000113 0.00000140 0.00000123 0.00000131 0.00000113 0.00000159 0.00000133 0.00000142
2019-04-24 0.00000124 0.00000118 0.00000113 0.00000127 3682.28 65320.75 0.00000113 0.00000142 0.00000125 0.00000134 0.00000113 0.00000159 0.00000134 0.00000142
2019-04-23 0.00000125 0.00000121 0.00000121 0.00000127 2564.65 67256.59 0.00000121 0.00000142 0.00000128 0.00000135 0.00000121 0.00000159 0.00000134 0.00000143