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
2018-11-18 5559.74000000 5623.54000000 5559.74000000 5653.61000000 4159680000 97753714643 5358.38000000 6434.21000000 5740.55000000 5980.72285714 5358.38000000 6556.38000000 6242.92233333 6360.14166667
2018-11-17 5578.58000000 5554.33000000 5519.56000000 5578.58000000 4303150000 96542098114 5358.38000000 6434.21000000 5853.46857143 6090.67142857 5358.38000000 6556.38000000 6272.44133333 6388.14400000
2018-11-16 5645.32000000 5575.55000000 5498.94000000 5657.02000000 5279320000 96900828780 5358.38000000 6437.28000000 5977.14714286 6213.34285714 5358.38000000 6567.54000000 6303.45733333 6421.10933333
2018-11-15 5736.15000000 5648.03000000 5358.38000000 5774.82000000 7032140000 98151606541 5358.38000000 6456.46000000 6102.06571429 6327.54857143 5358.38000000 6601.21000000 6337.40766667 6452.58233333
2018-11-14 6351.24000000 5738.35000000 5544.09000000 6371.55000000 7398940000 99712077259 5544.09000000 6536.92000000 6256.37285714 6436.42000000 5544.09000000 6673.59000000 6377.84066667 6482.54133333
2018-11-13 6373.19000000 6359.49000000 6342.67000000 6395.27000000 4503800000 110494466204 6342.67000000 6552.16000000 6388.40428571 6462.22142857 6258.68000000 6965.06000000 6401.66033333 6502.32500000
2018-11-12 6411.76000000 6371.27000000 6360.47000000 6434.21000000 4295770000 110689666528 6350.17000000 6552.16000000 6397.76000000 6471.97571429 6258.68000000 6965.06000000 6399.57633333 6501.25633333
2018-11-11 6413.63000000 6411.27000000 6350.17000000 6423.25000000 3939060000 111373453740 6350.17000000 6552.16000000 6398.21000000 6478.60142857 6258.68000000 6965.06000000 6396.22100000 6497.06633333
2018-11-10 6386.13000000 6409.22000000 6385.31000000 6437.28000000 3705320000 111326145314 6294.57000000 6552.16000000 6390.26714286 6473.65571429 6236.47000000 6965.06000000 6392.43100000 6493.90800000
2018-11-09 6442.60000000 6385.62000000 6373.37000000 6456.46000000 4346820000 110905767441 6294.57000000 6552.16000000 6384.13285714 6468.34000000 6236.47000000 6965.06000000 6387.71200000 6498.89000000
2018-11-08 6522.27000000 6453.72000000 6438.53000000 6536.92000000 4665260000 112078367037 6294.57000000 6552.16000000 6377.56285714 6459.82571429 6236.47000000 6965.06000000 6393.23166667 6505.01766667
2018-11-07 6468.50000000 6530.14000000 6468.31000000 6552.16000000 4941260000 113395632955 6294.57000000 6552.16000000 6359.46285714 6461.28571429 6236.47000000 6965.06000000 6398.84533333 6509.16733333
2018-11-06 6433.38000000 6461.01000000 6408.16000000 6463.55000000 4700040000 112095603776 6294.57000000 6547.14000000 6337.83000000 6432.28571429 6236.47000000 6965.06000000 6402.43633333 6513.26400000
2018-11-05 6363.62000000 6419.66000000 6363.62000000 6480.59000000 4174800000 111456211022 6294.57000000 6547.14000000 6323.82714286 6418.20571429 6236.47000000 6965.06000000 6407.39900000 6519.19533333
2018-11-04 6365.47000000 6376.13000000 6294.57000000 6388.63000000 4390020000 110689215104 6294.57000000 6547.14000000 6315.73714286 6421.49285714 6236.47000000 6965.06000000 6414.53833333 6524.12700000
2018-11-03 6387.24000000 6361.26000000 6342.37000000 6400.07000000 3658640000 110421212888 6306.99000000 6547.14000000 6337.64285714 6437.72857143 6236.47000000 6965.06000000 6423.29966667 6531.96000000
2018-11-02 6378.92000000 6388.44000000 6327.38000000 6396.86000000 4234870000 110880236966 6306.99000000 6547.14000000 6353.52285714 6453.06285714 6236.47000000 6965.06000000 6428.48433333 6538.73466667
2018-11-01 6318.14000000 6377.78000000 6311.83000000 6547.14000000 3789400000 110683820788 6306.99000000 6547.14000000 6370.98428571 6467.55285714 6236.47000000 6965.06000000 6432.70600000 6544.55466667
2018-10-31 6336.99000000 6317.61000000 6316.88000000 6349.16000000 4191240000 109627117226 6306.99000000 6507.41000000 6390.29857143 6461.48285714 6236.47000000 6965.06000000 6440.24166667 6546.71133333
2018-10-30 6337.04000000 6334.27000000 6310.14000000 6364.99000000 3781100000 109903543419 6306.99000000 6521.99000000 6412.01000000 6486.17285714 6236.47000000 6965.06000000 6447.98166667 6556.84933333
2018-10-29 6492.35000000 6332.63000000 6306.99000000 6503.60000000 4199910000 109862898081 6306.99000000 6521.99000000 6432.17142857 6506.31857143 6236.47000000 6965.06000000 6456.52833333 6566.14233333
2018-10-28 6482.66000000 6486.39000000 6447.91000000 6502.28000000 3445190000 112518434372 6447.03000000 6543.80000000 6454.45571429 6512.06142857 6236.47000000 6965.06000000 6463.35033333 6570.79233333
2018-10-27 6480.84000000 6480.38000000 6453.53000000 6507.41000000 3393250000 112403001148 6447.03000000 6556.38000000 6458.46857143 6519.79000000 6236.47000000 6965.06000000 6468.36400000 6580.21733333
2018-10-26 6468.44000000 6474.75000000 6449.61000000 6498.29000000 3306050000 112294341019 6447.03000000 6556.38000000 6457.82142857 6518.40571429 6236.47000000 6965.06000000 6468.74466667 6587.04033333
2018-10-25 6484.65000000 6476.29000000 6447.03000000 6504.65000000 3230550000 112309554478 6445.31000000 6556.38000000 6457.20714286 6517.74714286 6236.47000000 6965.06000000 6467.02066667 6589.96100000
2018-10-24 6478.89000000 6495.84000000 6468.86000000 6521.99000000 3424670000 112637293966 6445.31000000 6567.54000000 6457.63714286 6526.73142857 6236.47000000 6965.06000000 6464.84833333 6593.26066667
2018-10-23 6472.36000000 6475.74000000 6451.27000000 6506.01000000 3716150000 112279779884 6445.31000000 6601.21000000 6464.57857143 6538.04857143 6236.47000000 6965.06000000 6468.58300000 6599.64633333
2018-10-22 6486.05000000 6487.16000000 6462.98000000 6543.80000000 3672860000 112465213723 6445.31000000 6673.59000000 6481.73571429 6561.98857143 6236.47000000 6965.06000000 6476.18800000 6608.31766667
2018-10-21 6490.09000000 6482.35000000 6476.00000000 6556.38000000 3253610000 112369106369 6258.68000000 6965.06000000 6452.55000000 6622.16857143 6236.47000000 6965.06000000 6481.31533333 6617.34300000
2018-10-20 6460.92000000 6489.19000000 6449.00000000 6497.72000000 3379130000 112476559221 6258.68000000 6965.06000000 6424.57142857 6594.57285714 6236.47000000 6965.06000000 6481.99400000 6625.27466667
2018-10-19 6478.07000000 6465.41000000 6445.31000000 6493.68000000 3578870000 112052990522 6258.68000000 6965.06000000 6397.54428571 6567.54285714 6236.47000000 6965.06000000 6480.22566667 6626.32600000
2018-10-18 6542.33000000 6476.71000000 6450.04000000 6567.54000000 3924080000 112237252159 6236.47000000 6965.06000000 6367.71000000 6543.94571429 6208.34000000 6965.06000000 6472.32666667 6624.81866667
2018-10-17 6590.52000000 6544.43000000 6517.45000000 6601.21000000 4088420000 113399343801 6236.47000000 6965.06000000 6338.23857143 6546.68857143 6208.34000000 6965.06000000 6466.18233333 6618.70666667
2018-10-16 6601.41000000 6596.11000000 6571.37000000 6673.59000000 4074800000 114283707152 6236.47000000 6965.06000000 6341.31142857 6552.27142857 6208.34000000 6965.06000000 6457.51800000 6616.67333333
2018-10-15 6292.64000000 6596.54000000 6258.68000000 6965.06000000 7370770000 114280022340 6236.47000000 6965.06000000 6346.39285714 6550.53142857 6208.34000000 6965.06000000 6453.80900000 6612.36466667
2018-10-14 6288.49000000 6290.93000000 6280.15000000 6363.21000000 3085320000 108972590373 6236.47000000 6675.06000000 6391.73000000 6509.10285714 6208.34000000 6814.56000000 6461.63800000 6598.92000000
2018-10-13 6278.08000000 6285.99000000 6259.81000000 6308.51000000 3064030000 108878136724 6236.47000000 6675.06000000 6431.28571429 6548.85714286 6208.34000000 6814.56000000 6467.50533333 6606.68300000
2018-10-12 6239.25000000 6274.58000000 6236.47000000 6328.50000000 3783500000 108669526315 6236.47000000 6675.06000000 6476.71285714 6594.57571429 6208.34000000 6814.56000000 6470.65300000 6614.24633333
2018-10-11 6586.74000000 6256.24000000 6243.74000000 6586.74000000 5181640000 108341572839 6243.74000000 6675.06000000 6522.56142857 6636.73571429 6208.34000000 6814.56000000 6471.60700000 6615.42533333
2018-10-10 6640.29000000 6585.53000000 6538.96000000 6640.29000000 3787650000 114030835912 6497.91000000 6675.06000000 6558.87142857 6639.10285714 6208.34000000 6814.56000000 6472.15600000 6609.16466667
2018-10-09 6653.08000000 6642.64000000 6606.94000000 6661.41000000 3580810000 115007759484 6454.03000000 6675.06000000 6546.73857143 6629.27000000 6208.34000000 6814.56000000 6463.94933333 6600.32100000
2018-10-08 6600.19000000 6652.23000000 6576.04000000 6675.06000000 3979460000 115162906843 6454.03000000 6675.06000000 6536.87571429 6622.18857143 6201.22000000 6814.56000000 6450.42533333 6593.14933333
2018-10-07 6590.68000000 6602.95000000 6557.04000000 6641.49000000 3306630000 114298880311 6454.03000000 6653.30000000 6533.02428571 6619.08000000 6197.52000000 6814.56000000 6437.80800000 6588.45566667
2018-10-06 6622.45000000 6588.31000000 6577.80000000 6628.54000000 3259740000 114033598927 6454.03000000 6653.30000000 6534.38142857 6619.40714286 6197.52000000 6814.56000000 6432.46900000 6585.58233333
2018-10-05 6574.15000000 6622.48000000 6557.41000000 6623.62000000 3671500000 114614764674 6454.03000000 6653.30000000 6524.93142857 6621.48714286 6197.52000000 6814.56000000 6426.69966667 6589.80233333
2018-10-04 6497.91000000 6576.69000000 6497.91000000 6603.31000000 3838410000 113811343543 6454.03000000 6785.03000000 6530.77571429 6644.54571429 6197.52000000 7388.43000000 6434.54700000 6615.29600000
2018-10-03 6553.86000000 6502.59000000 6454.03000000 6571.46000000 3887310000 112516993837 6454.03000000 6785.03000000 6526.06714286 6660.08714286 6197.52000000 7388.43000000 6459.79800000 6641.46100000
2018-10-02 6593.24000000 6556.10000000 6537.90000000 6611.84000000 3979260000 113431019760 6397.89000000 6785.03000000 6518.04714286 6662.15142857 6197.52000000 7388.43000000 6484.93533333 6666.34366667
2018-10-01 6619.85000000 6589.62000000 6549.08000000 6653.30000000 4000970000 113999846113 6381.86000000 6785.03000000 6495.75571429 6660.98000000 6197.52000000 7388.43000000 6504.74400000 6689.49266667
2018-09-30 6604.71000000 6625.56000000 6566.54000000 6643.78000000 4002280000 114608519470 6381.86000000 6785.03000000 6500.30142857 6669.58857143 6197.52000000 7388.43000000 6521.04300000 6709.12566667