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
2018-09-17 6514.06000000 6281.20000000 6257.52000000 6540.21000000 3910780000 112508446995 6257.52000000 6596.10000000 6363.84000000 6505.79428571 6197.52000000 7388.43000000 6574.12800000 6777.01700000
2018-09-16 6536.68000000 6517.18000000 6460.10000000 6544.33000000 3273730000 112887643665 6260.21000000 6596.10000000 6368.87428571 6482.19000000 6197.52000000 7388.43000000 6577.33500000 6779.58833333
2018-09-15 6509.40000000 6543.20000000 6493.55000000 6561.72000000 3216300000 112405369809 6201.22000000 6596.10000000 6331.89142857 6468.18000000 6197.52000000 7388.43000000 6572.83066667 6780.86066667
2018-09-14 6515.41000000 6512.71000000 6456.17000000 6596.10000000 4076220000 112498115992 6197.52000000 6596.10000000 6289.60142857 6464.25571429 6197.52000000 7388.43000000 6565.59266667 6777.92000000
2018-09-13 6354.24000000 6517.31000000 6354.24000000 6535.41000000 4210910000 109703600477 6197.52000000 6555.29000000 6281.13000000 6458.42571429 6197.52000000 7388.43000000 6557.76766667 6777.66633333
2018-09-12 6317.01000000 6351.80000000 6265.09000000 6363.87000000 4064230000 109047547377 6197.52000000 6755.14000000 6288.34142857 6489.81571429 5971.05000000 7388.43000000 6544.99466667 6769.41733333
2018-09-11 6331.88000000 6321.20000000 6260.21000000 6398.92000000 3849910000 109293238395 6197.52000000 7388.43000000 6363.73285714 6636.18142857 5971.05000000 7388.43000000 6543.68233333 6775.19000000
2018-09-10 6301.57000000 6329.70000000 6292.76000000 6374.98000000 3714100000 108759350260 6197.52000000 7388.43000000 6505.90857143 6777.51571429 5971.05000000 7388.43000000 6542.92533333 6775.55433333
2018-09-09 6223.38000000 6300.86000000 6201.22000000 6446.26000000 3671890000 107397286192 6197.52000000 7388.43000000 6636.67857143 6912.22428571 5971.05000000 7388.43000000 6536.80100000 6778.24633333
2018-09-08 6460.17000000 6225.98000000 6197.52000000 6534.25000000 3835060000 111471362532 6197.52000000 7388.43000000 6769.67000000 7035.08857143 5971.05000000 7388.43000000 6534.24433333 6783.07966667
2018-09-07 6528.92000000 6467.07000000 6396.87000000 6555.29000000 4264680000 112645200318 6396.87000000 7388.43000000 6889.74571429 7136.23714286 5971.05000000 7388.43000000 6535.96266667 6786.12900000
2018-09-06 6755.14000000 6529.17000000 6404.72000000 6755.14000000 5523470000 116535447253 6404.72000000 7388.43000000 6964.50142857 7207.93428571 5971.05000000 7388.43000000 6530.27433333 6792.51433333
2018-09-05 7361.46000000 6792.83000000 6792.83000000 7388.43000000 5800460000 126983440721 6792.83000000 7388.43000000 7025.92571429 7253.29857143 5971.05000000 7388.43000000 6541.72500000 6805.56166667
2018-09-04 7263.00000000 7361.66000000 7255.44000000 7388.26000000 4273640000 125273528713 6834.69000000 7388.26000000 7051.35285714 7213.99428571 5971.05000000 7388.26000000 6544.98200000 6798.16566667
2018-09-03 7279.03000000 7260.06000000 7208.15000000 7317.94000000 4087760000 125536575445 6834.69000000 7317.94000000 6998.05285714 7174.18000000 5971.05000000 7317.94000000 6534.49066667 6788.64933333
2018-09-02 7189.58000000 7272.72000000 7132.16000000 7306.31000000 4329540000 123981305470 6689.71000000 7306.31000000 6923.99000000 7112.28000000 5971.05000000 7497.49000000 6527.02133333 6794.63433333
2018-09-01 7044.81000000 7193.25000000 7038.05000000 7242.29000000 4116050000 121471295533 6620.75000000 7242.29000000 6850.93142857 7036.34285714 5971.05000000 7562.14000000 6533.57100000 6803.16200000
2018-08-31 6973.97000000 7037.58000000 6920.16000000 7057.17000000 4495650000 120236411575 6620.75000000 7113.30000000 6802.77571429 6971.67714286 5971.05000000 7712.77000000 6549.75066667 6818.84466667
2018-08-30 7043.76000000 6978.23000000 6834.69000000 7072.69000000 4463250000 121426092460 6498.64000000 7113.30000000 6742.55857143 6923.50428571 5971.05000000 7769.04000000 6569.24366667 6842.57366667
2018-08-29 7091.71000000 7047.16000000 6970.82000000 7113.30000000 4145880000 122240446825 6371.34000000 7113.30000000 6676.36571429 6848.34000000 5971.05000000 8181.53000000 6597.98500000 6879.53500000
2018-08-28 6891.08000000 7096.28000000 6882.34000000 7109.56000000 4659940000 118768797345 6310.11000000 7109.56000000 6581.97857143 6805.98142857 5971.05000000 8235.50000000 6629.54100000 6916.94166667
2018-08-27 6710.80000000 6884.64000000 6689.71000000 6884.64000000 4019000000 115646248487 6298.24000000 6884.64000000 6498.53571429 6719.02571429 5971.05000000 8272.26000000 6671.50233333 6955.69833333
2018-08-26 6754.64000000 6707.26000000 6620.75000000 6774.75000000 3295500000 116387236698 6297.93000000 6816.79000000 6442.56714286 6669.35142857 5971.05000000 8272.26000000 6718.87100000 7000.30533333
2018-08-25 6719.95000000 6763.19000000 6700.96000000 6789.63000000 3312600000 115778181501 6297.93000000 6816.79000000 6405.53857143 6635.52714286 5971.05000000 8272.26000000 6759.50466667 7049.90233333
2018-08-24 6551.52000000 6719.96000000 6498.64000000 6719.96000000 4097820000 112864138781 6297.93000000 6816.79000000 6355.93428571 6610.91571429 5971.05000000 8290.33000000 6798.76300000 7099.92566667
2018-08-23 6371.34000000 6534.88000000 6371.34000000 6546.54000000 3426180000 109748424726 6297.93000000 6816.79000000 6331.12428571 6591.27857143 5971.05000000 8416.87000000 6851.68700000 7156.48933333
2018-08-22 6486.25000000 6376.71000000 6310.11000000 6816.79000000 4668110000 111714827567 6276.41000000 6816.79000000 6317.56285714 6580.84428571 5971.05000000 8424.27000000 6896.15900000 7219.08033333
2018-08-21 6301.07000000 6488.76000000 6298.24000000 6500.87000000 3377180000 108513649180 6221.42000000 6617.35000000 6304.89285714 6548.23000000 5971.05000000 8424.27000000 6932.79200000 7250.90400000
2018-08-20 6500.51000000 6308.53000000 6297.93000000 6536.92000000 3665100000 111936076638 5971.05000000 6617.35000000 6258.15142857 6517.81142857 5971.05000000 8424.27000000 6968.97800000 7285.47333333
2018-08-19 6422.57000000 6506.07000000 6361.55000000 6537.98000000 3311170000 110582598384 5971.05000000 6617.35000000 6247.83571429 6517.83000000 5971.05000000 8424.27000000 7001.12733333 7315.49733333
2018-08-18 6583.43000000 6423.76000000 6353.73000000 6617.35000000 3984520000 113338906417 5971.05000000 6617.35000000 6230.11428571 6499.52571429 5971.05000000 8424.27000000 7033.18433333 7350.72033333
2018-08-17 6340.91000000 6580.63000000 6324.97000000 6582.50000000 4992990000 109151601195 5971.05000000 6588.49000000 6195.15714286 6476.43857143 5971.05000000 8424.27000000 7064.57533333 7379.95733333
2018-08-16 6294.23000000 6334.73000000 6276.41000000 6473.50000000 4328420000 108335763931 5971.05000000 6591.26000000 6166.52142857 6477.69000000 5971.05000000 8424.27000000 7096.42533333 7411.70700000
2018-08-15 6221.42000000 6308.52000000 6221.42000000 6588.49000000 4895450000 107070056730 5971.05000000 6625.73000000 6162.61571429 6499.43714286 5971.05000000 8424.27000000 7110.01733333 7442.16500000
2018-08-14 6287.66000000 6199.71000000 5971.05000000 6287.94000000 5301700000 108199097492 5971.05000000 6746.85000000 6163.30142857 6522.06000000 5971.05000000 8424.27000000 7114.53700000 7447.27366667
2018-08-13 6341.36000000 6297.57000000 6225.72000000 6537.05000000 4083980000 109111523954 6109.03000000 7146.56000000 6274.32857143 6644.72000000 6109.03000000 8424.27000000 7124.05233333 7451.12433333
2018-08-12 6283.65000000 6322.69000000 6237.50000000 6409.85000000 5665250000 108106451582 6109.03000000 7166.55000000 6369.30285714 6734.64857143 6109.03000000 8424.27000000 7123.60233333 7443.16233333
2018-08-11 6185.79000000 6295.73000000 6109.03000000 6455.74000000 4047850000 106409456302 6109.03000000 7166.55000000 6469.76000000 6833.63714286 6109.03000000 8424.27000000 7122.09366667 7439.85233333
2018-08-10 6571.42000000 6184.71000000 6124.52000000 6591.26000000 4528680000 113028788092 6124.52000000 7497.49000000 6594.76571429 6982.45857143 6124.52000000 8424.27000000 7123.00666667 7437.89766667
2018-08-09 6305.56000000 6568.23000000 6249.07000000 6625.73000000 4267040000 108444366975 6226.22000000 7562.14000000 6766.78428571 7121.15571429 6136.42000000 8424.27000000 7129.87166667 7433.02100000
2018-08-08 6746.85000000 6305.80000000 6226.22000000 6746.85000000 5064430000 116020470612 6226.22000000 7712.77000000 6948.83714286 7276.44714286 6136.42000000 8424.27000000 7132.26000000 7437.75466667
2018-08-07 6958.32000000 6753.12000000 6748.24000000 7146.56000000 4682800000 119643646094 6748.24000000 7769.04000000 7131.51285714 7422.47428571 6136.42000000 8424.27000000 7148.86400000 7440.81566667
2018-08-06 7062.94000000 6951.80000000 6890.54000000 7166.55000000 3925900000 121430864537 6890.54000000 8181.53000000 7267.04000000 7570.32714286 6136.42000000 8424.27000000 7148.85533333 7432.12733333
2018-08-05 7031.08000000 7068.48000000 6940.70000000 7102.77000000 3679110000 120869247490 6940.70000000 8235.50000000 7413.74857143 7723.03428571 6136.42000000 8424.27000000 7138.47866667 7422.04200000
2018-08-04 7438.67000000 7032.85000000 6984.07000000 7497.49000000 4268390000 127859350021 6984.07000000 8272.26000000 7585.24571429 7890.10428571 6136.42000000 8424.27000000 7124.90700000 7408.64766667
2018-08-03 7562.14000000 7434.39000000 7328.65000000 7562.14000000 4627150000 129965898111 7328.65000000 8272.26000000 7746.20285714 7993.72714286 6136.42000000 8424.27000000 7110.32633333 7383.71600000
2018-08-02 7634.19000000 7567.15000000 7523.44000000 7712.77000000 4214110000 131189721712 7504.95000000 8272.26000000 7819.21857143 8093.80142857 6136.42000000 8424.27000000 7081.05333333 7357.37533333
2018-08-01 7769.04000000 7624.91000000 7504.95000000 7769.04000000 4797620000 133492645169 7504.95000000 8290.33000000 7869.97142857 8176.31000000 6136.42000000 8424.27000000 7045.19700000 7322.66200000
2018-07-31 8181.20000000 7780.44000000 7696.93000000 8181.53000000 5287530000 140559547538 7696.93000000 8416.87000000 7953.03000000 8268.85714286 6136.42000000 8424.27000000 7005.22200000 7286.48933333
2018-07-30 8221.58000000 8180.48000000 7917.50000000 8235.50000000 5551400000 141239444979 7705.50000000 8424.27000000 7954.25428571 8303.53428571 6136.42000000 8424.27000000 6958.30066667 7228.20000000