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
2019-05-13 6971.18000000 7814.92000000 6898.28000000 8047.41000000 28677672181 138316573807 5741.40000000 8047.41000000 6252.81571429 6782.87142857 5024.07000000 8047.41000000 5525.82500000 5767.16033333
2019-05-12 7203.51000000 6972.37000000 6815.77000000 7503.87000000 27773333680 123389710222 5653.69000000 7503.87000000 6075.01714286 6462.23571429 5024.07000000 7503.87000000 5464.60200000 5669.81733333
2019-05-11 6379.67000000 7204.77000000 6375.70000000 7333 28867562329 127488435181 5653.69000000 7333.00 5916.77000000 6223.66285714 4955.85000000 7333.00 5402.60466667 5589.79733333
2019-05-10 6175.82000000 6378.85000000 6161.52000000 6434.62000000 19419875368 112863284035 5645.47000000 6434.62000000 5812.45142857 6017.07571429 4955.85000000 6434.62000000 5357.32466667 5523.83833333
2019-05-09 5982.32000000 6174.53000000 5982.32000000 6183.04000000 16784645411 109238600750 5490.20000000 6183.04000000 5716.54857143 5935.82714286 4955.85000000 6183.04000000 5325.05333333 5490.07266667
2019-05-08 5849.48000000 5982.46000000 5794.72000000 5989.98000000 15320605300 105829143585 5394.22000000 5989.98000000 5632.53428571 5841.43000000 4955.85000000 5989.98000000 5297.89000000 5460.30200000
2019-05-07 5745.60000000 5829.50000000 5741.40000000 5988.18000000 18026409033 103112368557 5347.65000000 5988.18000000 5568.66714286 5759.71857143 4955.85000000 5988.18000000 5276.33966667 5437.93066667
2019-05-06 5791.69000000 5746.81000000 5653.69000000 5802.96000000 15737171804 101640471056 5224.19000000 5886.89000000 5494.78000000 5670.44428571 4955.85000000 5886.89000000 5253.30666667 5412.83100000
2019-05-05 5831.07000000 5795.71000000 5708.04000000 5833.86000000 14808830723 102494420158 5216.49000000 5886.89000000 5432.32285714 5600.20285714 4955.85000000 5886.89000000 5231.25766667 5392.92633333
2019-05-04 5769.20000000 5831.17000000 5645.47000000 5886.89000000 17567780766 103112021259 5216.49000000 5886.89000000 5367.70000000 5527.68428571 4919.49000000 5886.89000000 5204.97266667 5366.91466667
2019-05-03 5505.55000000 5768.29000000 5490.20000000 5865.88000000 18720780006 101986240859 5216.49000000 5865.88000000 5308.86714286 5445.37857143 4836.79000000 5865.88000000 5178.01666667 5339.45700000
2019-05-02 5402.42000000 5505.28000000 5394.22000000 5522.26000000 14644460907 97330112147 5177.37000000 5522.26000000 5264.17714286 5376.48571429 4836.79000000 5642.04000000 5157.56400000 5320.82766667
2019-05-01 5350.91000000 5402.70000000 5347.65000000 5418 13679528236 95501110091 5177.37000000 5542.24000000 5233.76571429 5379.34000000 4155.32000000 5642.04000000 5116.26733333 5300.28400000
2019-04-30 5247.73000000 5350.73000000 5224.19000000 5363.26000000 13878964574 94573826827 5177.37000000 5642.04000000 5243.85285714 5411.34571429 4096.90000000 5642.04000000 5074.57566667 5258.51566667
2019-04-29 5284.86000000 5247.35000000 5216.49000000 5311.27000000 13735490672 92737510865 5177.37000000 5642.04000000 5267.45571429 5449.99428571 4094.10000000 5642.04000000 5036.90600000 5216.84100000
2019-04-28 5271.75000000 5285.14000000 5255.68000000 5326.23000000 12819992056 93391244395 5177.37000000 5642.04000000 5276.56857143 5465.91142857 4053.91000000 5642.04000000 4998.15333333 5183.02566667
2019-04-27 5279.47000000 5268.29000000 5233.64000000 5310.75000000 13111274675 93086156556 5177.37000000 5642.04000000 5276.80571429 5470.72571429 4034.10000000 5642.04000000 4957.43400000 5142.60133333
2019-04-26 5210.30000000 5279.35000000 5177.37000000 5383.63000000 16812108040 93272287960 5177.37000000 5642.04000000 5285.69714286 5477.54571429 4034.10000000 5642.04000000 4917.65500000 5102.07300000
2019-04-25 5466.52000000 5210.52000000 5181.34000000 5542.24000000 15330283408 92046492864 5181.34000000 5642.04000000 5293.69285714 5470.83857143 3977.81000000 5642.04000000 4877.66966667 5058.85433333
2019-04-24 5571.51000000 5464.87000000 5418.26000000 5642.04000000 17048033399 96530038144 5233.34000000 5642.04000000 5303.57428571 5439.08857143 3944.75000000 5642.04000000 4836.45000000 5006.94900000
2019-04-23 5399.37000000 5572.36000000 5389.41000000 5633.80000000 15867308108 98417387004 5219.21000000 5633.80000000 5275.13857143 5386.55142857 3934.03000000 5633.80000000 4786.97566667 4953.50900000
2019-04-22 5312.49000000 5399.37000000 5280.28000000 5422.69000000 14601631648 95354207776 5055.19000000 5422.69000000 5227.39285714 5330.14428571 3934.03000000 5422.69000000 4740.86833333 4900.40566667
2019-04-21 5335.88000000 5314.53000000 5257.34000000 5359.93000000 13731844223 93847052256 5024.07000000 5359.93000000 5190.79142857 5297.84714286 3934.03000000 5421.65000000 4698.72433333 4854.64533333
2019-04-20 5304.16000000 5337.89000000 5295.88000000 5358.49000000 13169647522 94248717444 5024.07000000 5358.49000000 5161.68142857 5272.71714286 3934.03000000 5421.65000000 4657.53100000 4811.11133333
2019-04-19 5298.15000000 5303.81000000 5233.34000000 5336.68000000 13780238655 93638345002 5024.07000000 5336.68000000 5128.21142857 5239.66428571 3934.03000000 5421.65000000 4614.50666667 4769.07366667
2019-04-18 5251.48000000 5298.39000000 5250.51000000 5319.99000000 13256489918 93532402741 4955.85000000 5319.99000000 5088.57000000 5206.32000000 3934.03000000 5421.65000000 4574.43233333 4727.49966667
2019-04-17 5236.14000000 5251.94000000 5219.21000000 5274.28000000 12438480677 92702617458 4955.85000000 5354.23000000 5055.25428571 5211.21142857 3934.03000000 5421.65000000 4533.54233333 4686.24066667
2019-04-16 5066.58000000 5235.56000000 5055.19000000 5238.95000000 11618660197 92404613297 4955.85000000 5421.65000000 5051.56428571 5232.26428571 3934.03000000 5421.65000000 4493.20600000 4646.15000000
2019-04-15 5167.32000000 5067.11000000 5024.07000000 5196.61000000 12290155061 89422237603 4955.85000000 5421.65000000 5067.59714286 5239.54571429 3934.03000000 5421.65000000 4458.24666667 4606.65566667
2019-04-14 5095.76000000 5167.72000000 5053.57000000 5184.02000000 10391952498 91188595341 4955.85000000 5421.65000000 5085.33142857 5257.00714286 3934.03000000 5421.65000000 4422.83300000 4569.33666667
2019-04-13 5088.85000000 5096.59000000 5061.59000000 5127.12000000 10823289598 89925574875 4955.85000000 5421.65000000 5084.88000000 5264.31714286 3914.02000000 5421.65000000 4384.84800000 4528.82066667
2019-04-12 5061.20000000 5089.54000000 4955.85000000 5103.27000000 13675206312 89792633045 4955.85000000 5421.65000000 5074.97000000 5275.56000000 3901.30000000 5421.65000000 4346.17166667 4489.46666667
2019-04-11 5325.08000000 5064.49000000 5017.30000000 5354.23000000 16555616019 89341168457 4919.49000000 5421.65000000 5069.77571429 5268.45142857 3891.90000000 5421.65000000 4310.70666667 4450.24433333
2019-04-10 5204.11000000 5324.55000000 5193.38000000 5421.65000000 15504590933 93918439274 4836.79000000 5421.65000000 5043.98857143 5226.87000000 3863.56000000 5421.65000000 4272.24866667 4402.66633333
2019-04-09 5289.92000000 5204.96000000 5167.42000000 5289.92000000 14722104361 91799330425 4836.79000000 5318.84000000 4998.73714286 5210.49142857 3863.56000000 5318.84000000 4228.77733333 4354.15733333
2019-04-08 5199.84000000 5289.77000000 5148.21000000 5318.84000000 17154113634 93286365973 4155.32000000 5318.84000000 4854.15142857 5155.63857143 3863.56000000 5318.84000000 4187.34266667 4310.03233333
2019-04-07 5062.79000000 5198.90000000 5050.41000000 5235.19000000 16655416140 91674230186 4096.90000000 5307.00 4703.96428571 4990.79714286 3863.56000000 5307.00 4145.48200000 4265.64566667
2019-04-06 5036.79000000 5059.82000000 4992.22000000 5205.82000000 16929795194 89212733450 4094.10000000 5307.00 4567.34857143 4830.48714286 3863.56000000 5307.00 4106.30933333 4222.82033333
2019-04-05 4922.81000000 5036.68000000 4919.49000000 5053.51000000 16837325387 88796118650 4053.91000000 5307.00 4433.30428571 4700.62857143 3863.56000000 5307.00 4069.70566667 4180.60533333
2019-04-04 4971.31000000 4922.80000000 4836.79000000 5063.16000000 18251810240 86778727821 4034.10000000 5307.00 4306.82000000 4566.34142857 3863.56000000 5307.00 4034.77133333 4142.80533333
2019-04-03 4879.96000000 4973.02000000 4876.62000000 5307 22899891582 87655288145 4034.10000000 5307.00 4193.03142857 4428.01857143 3745.18000000 5307.00 3998.38433333 4104.16400000
2019-04-02 4156.92000000 4879.88000000 4155.32000000 4905.95000000 21315047816 85986009273 3977.81000000 4905.95000000 4064.63000000 4253.74285714 3733.75000000 4905.95000000 3960.28866667 4056.17666667
2019-04-01 4105.36000000 4158.18000000 4096.90000000 4164.95000000 10157794171 73269368747 3944.75000000 4296.81000000 4034.54857143 4122.19000000 3733.75000000 4296.81000000 3949.67500000 4021.82766667
2019-03-31 4105.46000000 4105.40000000 4094.10000000 4113.02000000 9045122443 72339379036 3934.03000000 4296.81000000 4011.28142857 4104.17428571 3733.75000000 4296.81000000 3940.84933333 4012.14966667
2019-03-30 4092.14000000 4106.66000000 4053.91000000 4296.81000000 9732688060 72355190645 3934.03000000 4296.81000000 3998.72285714 4093.84285714 3733.75000000 4296.81000000 3932.76900000 4005.30900000
2019-03-29 4068.30000000 4098.37000000 4034.10000000 4113.50000000 10918665557 72202088875 3934.03000000 4113.50000000 3993.30142857 4058.56714286 3733.75000000 4113.50000000 3925.83266667 3992.28400000
2019-03-28 4087.58000000 4069.11000000 4040.27000000 4094.90000000 9353915899 71678998915 3934.03000000 4094.90000000 3991.50714286 4050.05428571 3733.75000000 4097.36000000 3917.59800000 3984.79400000
2019-03-27 3984.24000000 4087.07000000 3977.81000000 4087.07000000 10897131934 71987847571 3934.03000000 4097.36000000 3986.49000000 4050.40571429 3733.75000000 4097.36000000 3910.85533333 3978.01666667
2019-03-26 3969.23000000 3985.08000000 3944.75000000 3985.08000000 10707678815 70184147203 3934.03000000 4097.36000000 3994.10428571 4050.74714286 3733.75000000 4097.36000000 3905.16166667 3972.23800000
2019-03-25 4024.11000000 3963.07000000 3934.03000000 4038.84000000 10359818883 69789872373 3934.03000000 4097.36000000 4005.39857143 4064.62428571 3733.75000000 4210.64000000 3900.12700000 3979.75666667