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 0.00404530 0.00406927 0.00396079 0.00407684 49686.18 574528.64 0.00373967 0.00418180 0.00387870 0.00406088 0.00265518 0.00438744 0.00364847 0.00391004
2019-06-10 0.00381859 0.00400733 0.00377359 0.00401608 57446.43 565820.85 0.00373967 0.00418180 0.00385370 0.00406082 0.00265518 0.00438744 0.00361364 0.00387679
2019-06-09 0.00417009 0.00397498 0.00396588 0.00418180 43778.8 561138.94 0.00373967 0.00418180 0.00385757 0.00406486 0.00264825 0.00438744 0.00357612 0.00384442
2019-06-08 0.00397404 0.00403187 0.00395141 0.00405953 53813.71 569135.6 0.00373215 0.00410636 0.00382418 0.00401909 0.00264825 0.00438744 0.00354045 0.00380959
2019-06-07 0.00391226 0.00392718 0.00389610 0.00400052 42626.07 554376.7 0.00373215 0.00410636 0.00380250 0.00400231 0.00264825 0.00438744 0.00350947 0.00378705
2019-06-06 0.00396189 0.00402454 0.00386345 0.00410636 53257.86 568167.71 0.00365969 0.00410636 0.00376873 0.00397644 0.00264825 0.00438744 0.00348992 0.00377266
2019-06-05 0.00376011 0.00396333 0.00373967 0.00398506 59315.19 559457.54 0.00365969 0.00426710 0.00375736 0.00399941 0.00264825 0.00438744 0.00347927 0.00376427
2019-06-04 0.00407122 0.00381174 0.00378579 0.00407641 54628.63 538135.41 0.00365969 0.00426710 0.00374955 0.00398904 0.00264825 0.00438744 0.00348002 0.00376495
2019-06-03 0.00404313 0.00382386 0.00380071 0.00404435 50919.31 539868.48 0.00365969 0.00426710 0.00374755 0.00397419 0.00264825 0.00438744 0.00348404 0.00376187
2019-06-02 0.00377561 0.00379391 0.00373215 0.00386139 52769.62 535672.47 0.00365969 0.00426710 0.00374433 0.00396894 0.00264825 0.00438744 0.00348625 0.00376294
2019-06-01 0.00382414 0.00385450 0.00379962 0.00394207 66873.24 544220.84 0.00365969 0.00426710 0.00375850 0.00399512 0.00264825 0.00438744 0.00349551 0.00377251
2019-05-31 0.00376582 0.00381946 0.00365969 0.00381946 58777.74 539184.6 0.00365969 0.00438744 0.00381107 0.00405874 0.00264825 0.00438744 0.00350103 0.00378618
2019-05-30 0.00406035 0.00388126 0.00378389 0.00426710 62170.99 547956.4 0.00368497 0.00438744 0.00384789 0.00412747 0.00264825 0.00438744 0.00351256 0.00379596
2019-05-29 0.00385127 0.00389630 0.00368497 0.00391247 65234.16 550133.52 0.00368497 0.00438744 0.00385924 0.00410150 0.00264825 0.00438744 0.00351993 0.00379296
2019-05-28 0.00386584 0.00382571 0.00377181 0.00397250 59187.93 540111.18 0.00377181 0.00438744 0.00390908 0.00414190 0.00264825 0.00438744 0.00353253 0.00380820
2019-05-27 0.00386791 0.00382476 0.00377820 0.00400760 67923.33 539973.36 0.00356007 0.00438744 0.00387883 0.00415618 0.00264825 0.00438744 0.00354745 0.00382110
2019-05-26 0.00404118 0.00393164 0.00383133 0.00404463 70470.78 555130.53 0.00351453 0.00438744 0.00384116 0.00411063 0.00264825 0.00438744 0.00356235 0.00383272
2019-05-25 0.00420240 0.00435266 0.00416763 0.00438744 79152.67 614543.84 0.00331313 0.00438744 0.00376713 0.00405422 0.00264825 0.00444373 0.00357127 0.00384602
2019-05-24 0.00394748 0.00423669 0.00391743 0.00430054 81185.58 598141.24 0.00331313 0.00430054 0.00366843 0.00398581 0.00264825 0.00451586 0.00357015 0.00385030
2019-05-23 0.00397876 0.00399906 0.00386331 0.00408534 68082.96 564493.05 0.00319857 0.00419527 0.00356574 0.00388908 0.00264825 0.00451586 0.00357016 0.00384828
2019-05-22 0.00417053 0.00409111 0.00403382 0.00419527 69538.08 577601.8 0.00319857 0.00419527 0.00347493 0.00380642 0.00264825 0.00451586 0.00357711 0.00386015
2019-05-21 0.00368062 0.00401968 0.00356007 0.00407242 93225.19 567433.09 0.00287745 0.00407242 0.00330974 0.00367962 0.00264825 0.00457461 0.00358711 0.00387280
2019-05-20 0.00368499 0.00367371 0.00351453 0.00368875 57312.94 518556.23 0.00286950 0.00390857 0.00321108 0.00353529 0.00264825 0.00470220 0.00361139 0.00389379
2019-05-19 0.00346073 0.00358760 0.00331313 0.00364981 60312.51 506529.6 0.00265518 0.00390857 0.00308832 0.00345674 0.00264825 0.00478279 0.00364386 0.00393026
2019-05-18 0.00353174 0.00390581 0.00347673 0.00390857 64732.5 551343.05 0.00265518 0.00390857 0.00303156 0.00337524 0.00264825 0.00478279 0.00366741 0.00396446
2019-05-17 0.00358393 0.00349678 0.00319857 0.00362342 54217.78 493709.03 0.00264825 0.00362342 0.00291320 0.00325190 0.00264825 0.00478279 0.00367445 0.00397308
2019-05-16 0.00339763 0.00333929 0.00322768 0.00350670 46786.39 471350.79 0.00264825 0.00350670 0.00286991 0.00318240 0.00264825 0.00478279 0.00369115 0.00397854
2019-05-15 0.00288233 0.00327720 0.00287745 0.00330767 43618.8 462745.59 0.00264825 0.00338325 0.00284054 0.00316477 0.00264825 0.00478279 0.00370319 0.00398810
2019-05-14 0.00298833 0.00295581 0.00286950 0.00306214 41054.53 417224.92 0.00264825 0.00356877 0.00290229 0.00320207 0.00264825 0.00478279 0.00373154 0.00400875
2019-05-13 0.00266541 0.00304674 0.00265518 0.00313887 51702.28 430143.05 0.00264825 0.00385453 0.00299865 0.00331526 0.00264825 0.00478279 0.00375542 0.00403575
2019-05-12 0.00302336 0.00298751 0.00291579 0.00307930 34307.72 421768.7 0.00264825 0.00400570 0.00315678 0.00343910 0.00264825 0.00478279 0.00378562 0.00405355
2019-05-11 0.00272042 0.00292168 0.00264825 0.00304520 41370.32 412458.04 0.00264825 0.00400570 0.00329829 0.00356834 0.00264825 0.00478279 0.00379852 0.00407293
2019-05-10 0.00294724 0.00307265 0.00289551 0.00313693 32779.82 433741.58 0.00289551 0.00407637 0.00347241 0.00371565 0.00289551 0.00478279 0.00381944 0.00409180
2019-05-09 0.00336058 0.00304962 0.00302209 0.00338325 33103.04 430494.69 0.00302209 0.00414854 0.00363161 0.00386016 0.00302209 0.00478279 0.00383636 0.00410424
2019-05-08 0.00347349 0.00346847 0.00330968 0.00356877 41429.92 489726.5 0.00330968 0.00435219 0.00376635 0.00399858 0.00327575 0.00478279 0.00384654 0.00411084
2019-05-07 0.00380650 0.00357835 0.00354404 0.00385453 29491.77 505276.73 0.00354404 0.00435219 0.00386574 0.00407630 0.00327575 0.00478279 0.00385009 0.00411218
2019-05-06 0.00400570 0.00386475 0.00376209 0.00400570 30600.67 545525.69 0.00376209 0.00435219 0.00393160 0.00412236 0.00327575 0.00478279 0.00385319 0.00410724
2019-05-05 0.00394947 0.00397190 0.00390634 0.00398398 29523.12 560734.24 0.00386715 0.00436982 0.00397458 0.00417438 0.00327575 0.00478279 0.00385224 0.00410198
2019-05-04 0.00407294 0.00392374 0.00386715 0.00407637 33128.47 554053.03 0.00386715 0.00436982 0.00401930 0.00422801 0.00327575 0.00478279 0.00384737 0.00409844
2019-05-03 0.00408787 0.00411734 0.00400985 0.00414854 37941.85 581258.12 0.00396528 0.00436982 0.00407046 0.00426799 0.00327575 0.00478279 0.00384340 0.00409494
2019-05-02 0.00398708 0.00428498 0.00396528 0.00435219 41457.17 604983.27 0.00396528 0.00444373 0.00408320 0.00431016 0.00327575 0.00478279 0.00383327 0.00409118
2019-05-01 0.00409610 0.00406278 0.00400540 0.00411276 33329.67 573660.05 0.00400506 0.00451586 0.00410729 0.00433354 0.00327575 0.00478279 0.00382193 0.00408217
2019-04-30 0.00405552 0.00413588 0.00400506 0.00417700 35570.13 583828.38 0.00391775 0.00451586 0.00409477 0.00435169 0.00327575 0.00478279 0.00382702 0.00408986
2019-04-29 0.00436411 0.00413733 0.00406300 0.00436982 38351.42 583956.37 0.00391775 0.00451586 0.00410432 0.00438949 0.00327575 0.00478279 0.00382968 0.00409328
2019-04-28 0.00422884 0.00433290 0.00421938 0.00435939 42135.72 611682.1 0.00391775 0.00457461 0.00414301 0.00441875 0.00327575 0.00478279 0.00382468 0.00408755
2019-04-27 0.00434107 0.00424047 0.00422528 0.00435625 39028.93 598692.26 0.00391775 0.00470220 0.00415285 0.00446772 0.00327575 0.00478279 0.00381783 0.00407969
2019-04-26 0.00422211 0.00433197 0.00409899 0.00444373 47944.02 611553.07 0.00391775 0.00478279 0.00419047 0.00452865 0.00327575 0.00478279 0.00381305 0.00407301
2019-04-25 0.00443334 0.00426829 0.00413394 0.00451586 46841.54 602661.82 0.00391775 0.00478279 0.00417915 0.00456182 0.00327575 0.00478279 0.00380732 0.00406321
2019-04-24 0.00418125 0.00423249 0.00391775 0.00423981 47547.2 597499.59 0.00368791 0.00478279 0.00411543 0.00451202 0.00327575 0.00478279 0.00380151 0.00405345
2019-04-23 0.00429082 0.00410598 0.00407188 0.00444157 47537.93 579569.05 0.00368791 0.00478279 0.00408427 0.00444736 0.00327575 0.00478279 0.00380735 0.00405865