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 0.02424912 0.02349354 0.02305079 0.02429832 47282.43 418899.25 0.02269281 0.02990198 0.02377118 0.02626272 0.00724716 0.03026427 0.01554236 0.01819057
2019-06-10 0.02314905 0.02404776 0.02269281 0.02426400 65154.09 428745.29 0.02269281 0.03026427 0.02432090 0.02711500 0.00724716 0.03026427 0.01504172 0.01768908
2019-06-09 0.02541857 0.02411135 0.02367821 0.02577497 63254.34 429844.41 0.02289306 0.03026427 0.02441983 0.02775762 0.00724716 0.03026427 0.01455072 0.01717324
2019-06-08 0.02563322 0.02457088 0.02393851 0.02571620 61723.82 437979.07 0.02109583 0.03026427 0.02405092 0.02723362 0.00724716 0.03026427 0.01405256 0.01661987
2019-06-07 0.02486341 0.02535819 0.02396211 0.02605188 80266.1 451976 0.02109583 0.03026427 0.02373282 0.02683053 0.00724716 0.03026427 0.01355661 0.01608177
2019-06-06 0.02780995 0.02560464 0.02289306 0.02783169 102863.58 456319.36 0.02072191 0.03026427 0.02326993 0.02643048 0.00724716 0.03026427 0.01305028 0.01554323
2019-06-05 0.02929873 0.02783788 0.02618277 0.02990198 116059.5 496060.25 0.02072191 0.03026427 0.02302991 0.02676575 0.00724716 0.03026427 0.01258806 0.01492297
2019-06-04 0.02862696 0.02974142 0.02689883 0.03026427 135107.39 529942.76 0.01323635 0.03026427 0.02118042 0.02581278 0.00724716 0.03026427 0.01201558 0.01423736
2019-06-03 0.02338534 0.02692170 0.02338534 0.02876237 155542.25 479637.27 0.01307001 0.03017861 0.01920487 0.02355977 0.00724716 0.03017861 0.01142407 0.01354321
2019-06-02 0.02162197 0.02195709 0.02109583 0.02210693 45644.22 391143.99 0.01183768 0.03017861 0.01755521 0.02142489 0.00724716 0.03017861 0.01094730 0.01289864
2019-06-01 0.02286076 0.02207375 0.02171177 0.02289462 51736.86 393188.08 0.01024187 0.03017861 0.01600464 0.02015730 0.00724716 0.03017861 0.01054910 0.01248171
2019-05-31 0.02154061 0.02283398 0.02072191 0.02325150 100352.68 406682.66 0.01024187 0.03017861 0.01447638 0.01865450 0.00724716 0.03017861 0.01014362 0.01204600
2019-05-30 0.02417221 0.02220093 0.02121289 0.03017861 204471.97 395371.59 0.01024187 0.03017861 0.01324365 0.01715591 0.00724716 0.03017861 0.00978093 0.01161115
2019-05-29 0.01405395 0.02323116 0.01323635 0.02323116 158468.64 413676.21 0.01024187 0.02323116 0.01194960 0.01476483 0.00724716 0.02323116 0.00940065 0.01094428
2019-05-28 0.01338997 0.01395878 0.01307001 0.01449319 41325.41 248526.64 0.01024187 0.01541522 0.01188661 0.01364826 0.00724716 0.01749394 0.00929116 0.01051560
2019-05-27 0.01207048 0.01329241 0.01183768 0.01381820 52711.37 236647.91 0.00774927 0.01749394 0.01112651 0.01407694 0.00724716 0.01749394 0.00919626 0.01038203
2019-05-26 0.01070191 0.01223075 0.01024187 0.01323384 45574.51 217736.32 0.00760938 0.01749394 0.01052246 0.01327717 0.00724716 0.01749394 0.00913682 0.01027062
2019-05-25 0.01230295 0.01152928 0.01101392 0.01237498 28811.53 205201.47 0.00724716 0.01749394 0.01009465 0.01254914 0.00724716 0.01749394 0.00911693 0.01018320
2019-05-24 0.01273636 0.01240333 0.01209284 0.01276140 33022.18 220750.68 0.00724716 0.01749394 0.00968689 0.01198270 0.00724716 0.01749394 0.00907299 0.01012863
2019-05-23 0.01329764 0.01291067 0.01215451 0.01344101 39499.34 229761.33 0.00724716 0.01749394 0.00904226 0.01143495 0.00724716 0.01749394 0.00897664 0.01004702
2019-05-22 0.01357800 0.01363399 0.01279546 0.01541522 84062.18 242618.63 0.00724716 0.01749394 0.00846507 0.01087400 0.00724716 0.01749394 0.00890833 0.00995156
2019-05-21 0.00793261 0.01309502 0.00774927 0.01749394 106706.59 232997.86 0.00724716 0.01749394 0.00768127 0.00996404 0.00724716 0.01749394 0.00882507 0.00980628
2019-05-20 0.00821979 0.00791521 0.00760938 0.00821979 16772.68 140817.5 0.00724716 0.00951438 0.00761996 0.00860588 0.00724716 0.01107342 0.00891229 0.00959226
2019-05-19 0.00726424 0.00799981 0.00724716 0.00813766 22004.15 142302.84 0.00724716 0.00951438 0.00757779 0.00856243 0.00724716 0.01116546 0.00902327 0.00969045
2019-05-18 0.00826410 0.00819258 0.00815958 0.00840988 14998.56 145713.29 0.00730881 0.00951438 0.00768987 0.00872186 0.00730881 0.01148420 0.00914596 0.00980200
2019-05-17 0.00881003 0.00821362 0.00758044 0.00892714 27805.44 146087.59 0.00730881 0.00951438 0.00766175 0.00877597 0.00730881 0.01181302 0.00921892 0.00991544
2019-05-16 0.00919731 0.00821442 0.00811423 0.00951438 35267.74 146071.28 0.00730881 0.00951438 0.00782648 0.00881124 0.00730881 0.01181302 0.00931405 0.00998180
2019-05-15 0.00735634 0.00886514 0.00730881 0.00904552 29003.64 157636.46 0.00730881 0.00957320 0.00796157 0.00881965 0.00730881 0.01181302 0.00938891 0.01005570
2019-05-14 0.00756152 0.00753400 0.00732011 0.00798682 26763.63 133961.76 0.00731421 0.00989559 0.00817064 0.00894109 0.00731421 0.01466319 0.00953360 0.01024295
2019-05-13 0.00738971 0.00773648 0.00731421 0.00791563 22943.78 137549.85 0.00731421 0.00989559 0.00841441 0.00911779 0.00731421 0.01466319 0.00973622 0.01043508
2019-05-12 0.00874452 0.00828269 0.00803170 0.00925367 27888.27 147249.58 0.00796278 0.00989559 0.00865645 0.00932040 0.00796278 0.01466319 0.00994696 0.01064226
2019-05-11 0.00802801 0.00846245 0.00796278 0.00878862 28024.26 150417.58 0.00796278 0.00989559 0.00881668 0.00934698 0.00796278 0.01466319 0.01013187 0.01082088
2019-05-10 0.00889032 0.00907217 0.00873355 0.00917407 17006.48 161255.35 0.00873355 0.00989559 0.00897660 0.00943792 0.00873355 0.01660977 0.01032157 0.01108159
2019-05-09 0.00956510 0.00918936 0.00905980 0.00957320 20102.76 163311.81 0.00877231 0.00989559 0.00903610 0.00949863 0.00877231 0.01660977 0.01052251 0.01128951
2019-05-08 0.00881076 0.00987721 0.00877231 0.00989559 22346.84 175514 0.00877231 0.00989559 0.00910572 0.00953436 0.00877231 0.01660977 0.01071658 0.01150303
2019-05-07 0.00905738 0.00905738 0.00902650 0.00922378 16691.58 160935.95 0.00900848 0.01020601 0.00925845 0.00957871 0.00900848 0.01661131 0.01093667 0.01172689
2019-05-06 0.00933387 0.00919467 0.00900848 0.00933387 17059.08 163353.73 0.00900848 0.01020601 0.00936956 0.00971423 0.00900848 0.01683433 0.01117154 0.01198058
2019-05-05 0.00924649 0.00925857 0.00915332 0.00943974 15524.39 164456.15 0.00908223 0.01037095 0.00950430 0.00986238 0.00908223 0.01764292 0.01141535 0.01225754
2019-05-04 0.00928973 0.00918684 0.00908223 0.00942521 20965.12 163135.88 0.00908223 0.01048600 0.00965711 0.01001185 0.00908223 0.01764292 0.01165650 0.01251185
2019-05-03 0.00921244 0.00938926 0.00915003 0.00959903 21430.71 166752.87 0.00915003 0.01048600 0.00979601 0.01016194 0.00915003 0.01894247 0.01190114 0.01282909
2019-05-02 0.00971794 0.00965255 0.00954720 0.00982330 17359.71 171406.18 0.00954720 0.01061115 0.00986674 0.01030653 0.00920241 0.01913123 0.01212325 0.01314683
2019-05-01 0.01003202 0.00990801 0.00984138 0.01020601 19630.44 175941.23 0.00964513 0.01073789 0.00988796 0.01043719 0.00920241 0.01913123 0.01225571 0.01336830
2019-04-30 0.00986407 0.01012759 0.00980427 0.01017244 21288.36 179827.55 0.00920241 0.01073789 0.00979668 0.01045249 0.00920241 0.01913123 0.01244640 0.01356247
2019-04-29 0.01034427 0.01005269 0.00995169 0.01037095 19948.99 178483.97 0.00920241 0.01073789 0.00983968 0.01051032 0.00920241 0.01913123 0.01264280 0.01375253
2019-04-28 0.01031193 0.01027031 0.01022300 0.01048600 18436.19 182312.2 0.00920241 0.01105685 0.00988908 0.01060830 0.00920241 0.01913123 0.01283202 0.01396495
2019-04-27 0.01022533 0.01034491 0.01005450 0.01047588 17606.4 183610.53 0.00920241 0.01107342 0.00990949 0.01069222 0.00920241 0.01913123 0.01301252 0.01414555
2019-04-26 0.00975688 0.01019823 0.00964513 0.01061115 27976.6 180985.4 0.00920241 0.01116546 0.01003582 0.01079073 0.00920241 0.01913123 0.01320320 0.01433726
2019-04-25 0.01040011 0.00986466 0.00969577 0.01073789 22994.87 175054.3 0.00920241 0.01148420 0.01021909 0.01091545 0.00920241 0.01913123 0.01340571 0.01452249
2019-04-24 0.01030766 0.00989960 0.00920241 0.01031315 22403.55 175652.45 0.00920241 0.01181302 0.01031232 0.01106904 0.00920241 0.01913123 0.01361132 0.01470992
2019-04-23 0.01037621 0.01010882 0.01010523 0.01057721 16884.39 179360.33 0.01010523 0.01181302 0.01048830 0.01115543 0.01010523 0.01913123 0.01384027 0.01492153