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
2018-06-24 6164.28 6173.23 5826.41 6223.78 4566910000 105480000000 5826.41 6822.50 6341.21 6633.12 5826.41 7754.89 6914.00 7177.07
2018-06-23 6090.1 6162.48 6071.81 6224.82 3431360000 104198000000 6006.60 6822.50 6437.33 6685.31 6006.60 7754.89 6966.21 7224.91
2018-06-22 6737.88 6083.69 6006.6 6747.08 5079810000 115269000000 6006.60 6822.50 6484.54 6737.83 6006.60 7754.89 7008.19 7275.37
2018-06-21 6780.09 6729.74 6715.17 6810.94 3529130000 115977000000 6402.29 6822.50 6545.58 6728.40 6285.63 8054.66 7058.23 7318.96
2018-06-20 6770.76 6776.55 6611.88 6821.56 3888640000 115804000000 6334.46 6822.50 6491.20 6713.57 6285.63 8423.25 7101.21 7372.70
2018-06-19 6742.39 6769.94 6709.92 6822.5 4057030000 115306000000 6285.63 6822.50 6444.59 6686.45 6285.63 8557.52 7159.65 7430.57
2018-06-18 6510.07 6734.82 6446.68 6781.14 4039200000 111319000000 6285.63 6907.96 6420.61 6698.65 6285.63 8562.41 7209.50 7488.56
2018-06-17 6545.53 6499.27 6499.27 6589.11 3104020000 111913000000 6285.63 6910.18 6457.75 6717.09 6285.63 8562.41 7267.38 7541.59
2018-06-16 6455.45 6550.16 6402.29 6592.49 3194170000 110359000000 6285.63 7499.55 6487.72 6847.15 6285.63 8562.41 7316.57 7597.76
2018-06-15 6674.08 6456.58 6433.87 6681.08 3955390000 114084000000 6285.63 7683.58 6649.10 7003.02 6285.63 8562.41 7371.63 7659.53
2018-06-14 6342.75 6675.35 6334.46 6707.14 5138710000 108408000000 6285.63 7698.19 6809.75 7148.32 6285.63 8562.41 7429.68 7720.44
2018-06-13 6596.88 6349.9 6285.63 6631.66 5052350000 112740000000 6285.63 7741.27 6997.80 7296.06 6285.63 8836.19 7500.42 7791.41
2018-06-12 6905.82 6582.36 6542.08 6907.96 4654380000 118007000000 6542.08 7741.27 7171.57 7445.88 6542.08 8881.12 7569.83 7866.39
2018-06-11 6799.29 6906.92 6706.63 6910.18 4745270000 116175000000 6706.63 7741.27 7293.70 7550.92 6706.63 8881.12 7631.60 7928.58
2018-06-10 7499.55 6786.02 6709.07 7499.55 5804840000 128128000000 6709.07 7753.82 7403.33 7671.44 6709.07 8881.12 7682.16 7987.07
2018-06-09 7632.52 7531.98 7531.98 7683.58 3845220000 130386000000 7397.00 7754.89 7532.47 7707.92 7090.68 9052.96 7738.34 8038.85
2018-06-08 7685.14 7624.92 7558.4 7698.19 4227580000 131271000000 7397.00 7754.89 7527.51 7709.67 7090.68 9396.04 7788.62 8095.93
2018-06-07 7650.82 7678.24 7650.82 7741.27 4485800000 130671000000 7397.00 7754.89 7505.93 7696.31 7090.68 9396.04 7837.73 8151.82
2018-06-06 7625.97 7653.98 7502.01 7680.43 4692260000 130233000000 7361.13 7754.89 7464.55 7677.40 7090.68 9462.75 7886.96 8209.20
2018-06-05 7500.9 7633.76 7397 7643.23 4961740000 128081000000 7313.60 7754.89 7437.63 7662.17 7090.68 9665.85 7944.61 8275.38
2018-06-04 7722.53 7514.47 7474.04 7753.82 4993170000 131847000000 7090.68 7754.89 7393.87 7645.48 7090.68 9940.14 8013.55 8351.94
2018-06-03 7632.09 7720.25 7613.04 7754.89 4851760000 130288000000 7090.68 7754.89 7340.56 7597.66 7090.68 9964.50 8087.59 8425.63
2018-06-02 7536.72 7643.45 7497.26 7695.83 4939300000 128645000000 7090.68 7695.83 7291.69 7544.35 7090.68 9964.50 8153.35 8493.11
2018-06-01 7500.7 7541.45 7407.34 7604.73 4921460000 128014000000 7090.68 7608.90 7270.53 7529.97 7090.68 9964.50 8209.72 8563.19
2018-05-31 7406.15 7494.17 7361.13 7608.9 5127130000 126386000000 7090.68 7659.14 7268.43 7537.74 7090.68 9964.50 8263.31 8618.25
2018-05-30 7469.73 7406.52 7313.6 7573.77 4922540000 127454000000 7090.68 7738.60 7264.15 7556.27 7090.68 9964.50 8314.31 8673.15
2018-05-29 7129.46 7472.59 7090.68 7526.42 5662660000 121636000000 7090.68 8054.66 7291.90 7624.97 7090.68 9964.50 8376.08 8736.60
2018-05-28 7371.31 7135.99 7100.89 7419.05 5040600000 125748000000 7100.89 8423.25 7422.46 7753.09 7100.89 9964.50 8446.18 8803.43
2018-05-27 7362.08 7368.22 7270.96 7381.74 4056520000 125575000000 7270.96 8557.52 7603.06 7915.72 7270.96 9964.50 8507.22 8869.87
2018-05-26 7486.48 7355.88 7349.12 7595.16 4051540000 127682000000 7331.14 8562.41 7736.53 8084.39 7331.14 9964.50 8564.42 8936.32
2018-05-25 7592.3 7480.14 7392.65 7659.14 4867830000 129470000000 7331.14 8562.41 7855.71 8195.38 7331.14 9964.50 8610.36 8992.54
2018-05-24 7561.12 7587.34 7331.14 7738.6 6049220000 128925000000 7331.14 8562.41 7938.88 8283.23 7331.14 9964.50 8657.26 9062.08
2018-05-23 8037.08 7557.82 7507.88 8054.66 6491120000 137024000000 7507.88 8562.41 8042.16 8384.22 7507.88 9964.50 8710.48 9128.54
2018-05-22 8419.87 8041.78 8004.58 8423.25 5137010000 143534000000 7974.82 8562.41 8137.53 8449.05 7974.82 9964.50 8753.18 9158.67
2018-05-21 8522.33 8418.99 8365.12 8557.52 5154990000 145264000000 7974.82 8836.19 8202.08 8508.04 7974.82 9964.50 8779.02 9177.95
2018-05-20 8246.99 8513.25 8205.24 8562.41 5191060000 140556000000 7974.82 8881.12 8202.49 8554.27 7974.82 9964.50 8788.58 9192.62
2018-05-19 8255.73 8247.18 8183.35 8372.06 4712400000 140689000000 7974.82 8881.12 8229.62 8584.43 7974.82 9964.50 8789.89 9203.21
2018-05-18 8091.83 8250.97 7974.82 8274.12 5764190000 137881000000 7974.82 8881.12 8235.35 8626.26 7974.82 9964.50 8788.41 9200.77
2018-05-17 8370.05 8094.32 8054.12 8445.54 5862530000 142608000000 8054.12 9052.96 8295.30 8737.52 7886.01 9964.50 8785.45 9198.22
2018-05-16 8504.41 8368.83 8175.49 8508.43 6760220000 144878000000 8175.49 9396.04 8436.22 8873.31 7881.72 9964.50 8779.70 9192.91
2018-05-15 8705.19 8510.38 8456.45 8836.19 6705710000 148283000000 8223.50 9396.04 8558.52 8997.07 7881.72 9964.50 8771.38 9188.33
2018-05-14 8713.1 8716.79 8367.97 8881.12 7364150000 148403000000 8223.50 9462.75 8654.42 9086.58 7881.72 9964.50 8756.14 9171.74
2018-05-13 8515.49 8723.94 8395.12 8773.55 5866380000 145022000000 8223.50 9665.85 8777.79 9198.68 7846.00 9964.50 8738.74 9147.06
2018-05-12 8441.44 8504.89 8223.5 8664.86 6821380000 143743000000 8223.50 9940.14 8930.66 9365.34 7758.93 9964.50 8717.53 9127.40
2018-05-11 9052.96 8441.49 8394.46 9052.96 8488520000 154142000000 8394.46 9964.50 9140.90 9551.00 6806.51 9964.50 8670.30 9101.88
2018-05-10 9325.96 9043.94 9040.52 9396.04 6906700000 158772000000 9031.62 9964.50 9311.11 9654.75 6806.51 9964.50 8617.74 9032.39
2018-05-09 9223.73 9325.18 9031.62 9374.76 7226890000 157013000000 9031.62 9964.50 9332.20 9712.22 6704.15 9964.50 8539.86 8948.27
2018-05-08 9380.87 9234.82 9127.77 9462.75 7415870000 159672000000 9015.14 9964.50 9329.85 9695.33 6661.99 9964.50 8460.87 8875.05
2018-05-07 9645.67 9373.01 9231.53 9665.85 7394020000 164161000000 8891.05 9964.50 9296.03 9665.77 6661.99 9964.50 8387.28 8796.68
2018-05-06 9845.31 9654.8 9465.25 9940.14 7222280000 167541000000 8891.05 9964.50 9286.78 9638.82 6630.51 9964.50 8300.58 8709.50