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
2019-02-15 3617.37000000 3620.81000000 3608.21000000 3647.80000000 6091952231 63509111125 3607.70000000 3695.61000000 3625.93571429 3671.85571429 3391.02000000 3758.53000000 3532.92100000 3602.44300000
2019-02-14 3631.17000000 3616.88000000 3607.70000000 3646.26000000 6271044418 63434486052 3391.02000000 3695.61000000 3594.90857143 3678.68571429 3391.02000000 3758.53000000 3533.46966667 3603.70900000
2019-02-13 3653.60000000 3632.07000000 3617.25000000 3669.75000000 6438903823 63694394519 3391.02000000 3695.61000000 3564.41142857 3647.49857143 3391.02000000 3758.53000000 3533.87800000 3606.17200000
2019-02-12 3642.75000000 3653.53000000 3618.56000000 3668.59000000 6480384532 64063755250 3391.02000000 3695.61000000 3533.17142857 3618.83285714 3391.02000000 3758.53000000 3531.71266667 3608.10833333
2019-02-11 3695.61000000 3648.43000000 3642.29000000 3695.61000000 6277056434 63968390250 3391.02000000 3695.61000000 3509.36857143 3591.62714286 3391.02000000 3758.53000000 3529.25833333 3608.31400000
2019-02-10 3673.20000000 3690.19000000 3640.98000000 3695.04000000 6282256903 64694025951 3391.02000000 3695.61000000 3480.84000000 3560.28571429 3391.02000000 3758.53000000 3529.64233333 3608.42633333
2019-02-09 3671.59000000 3671.20000000 3646.56000000 3679.94000000 6158833645 64354732475 3391.02000000 3695.61000000 3453.26000000 3535.47857143 3391.02000000 3758.53000000 3530.04533333 3609.05433333
2019-02-08 3401.38000000 3666.78000000 3391.02000000 3695.61000000 7735623101 64270269953 3391.02000000 3695.61000000 3427.69000000 3513.10000000 3391.02000000 4064.07000000 3530.46566667 3621.85866667
2019-02-07 3414.93000000 3399.47000000 3394.22000000 3427.95000000 5004962683 59578075991 3394.22000000 3523.29000000 3433.48571429 3485.43428571 3394.22000000 4068.40000000 3551.52033333 3634.28500000
2019-02-06 3469.09000000 3413.77000000 3398.57000000 3469.09000000 5482196038 59821158612 3398.57000000 3523.29000000 3441.15714286 3496.41285714 3398.57000000 4109.02000000 3571.61166667 3656.98733333
2019-02-05 3454.95000000 3466.36000000 3451.94000000 3478.15000000 5227549545 60735563490 3429.39000000 3523.29000000 3445.56000000 3500.13857143 3400.82000000 4109.02000000 3592.35566667 3677.77133333
2019-02-04 3467.21000000 3459.15000000 3442.59000000 3476.22000000 5332718886 60603083461 3400.82000000 3523.29000000 3438.25714286 3499.84142857 3400.82000000 4109.02000000 3604.84133333 3698.27633333
2019-02-03 3516.14000000 3464.01000000 3447.92000000 3521.39000000 5043937584 60681847608 3400.82000000 3586.75000000 3437.77714286 3515.63142857 3400.82000000 4109.02000000 3617.98500000 3712.56566667
2019-02-02 3484.63000000 3521.06000000 3467.57000000 3523.29000000 5071623601 61675119055 3400.82000000 3612.67000000 3454.82428571 3528.67142857 3400.82000000 4109.02000000 3629.18266667 3724.05033333
2019-02-01 3460.55000000 3487.95000000 3431.59000000 3501.95000000 5422926707 61088747491 3400.82000000 3654.93000000 3472.79285714 3547.47714286 3400.82000000 4109.02000000 3641.13766667 3737.79700000
2019-01-31 3485.41000000 3457.79000000 3447.92000000 3504.80000000 5831198271 60553903927 3400.82000000 3654.93000000 3493.36571429 3563.33142857 3400.82000000 4109.02000000 3653.99833333 3752.66466667
2019-01-30 3443.90000000 3486.18000000 3429.39000000 3495.17000000 5955112627 61044262622 3400.82000000 3654.93000000 3510.67571429 3579.23000000 3400.82000000 4109.02000000 3662.64200000 3764.20166667
2019-01-29 3468.87000000 3448.12000000 3400.82000000 3476.07000000 5897159493 60371874099 3400.82000000 3654.93000000 3530.09285714 3597.50142857 3400.82000000 4109.02000000 3672.52466667 3776.65400000
2019-01-28 3584.28000000 3470.45000000 3439.23000000 3586.75000000 6908930483 60756570314 3439.23000000 3654.93000000 3549.93571429 3618.17000000 3439.23000000 4109.02000000 3685.73800000 3790.84866667
2019-01-27 3604.69000000 3583.97000000 3567.25000000 3612.67000000 5570752966 62737274093 3539.72000000 3654.93000000 3566.98000000 3621.32571429 3539.72000000 4109.02000000 3698.44400000 3803.41566667
2019-01-26 3599.72000000 3602.46000000 3593.35000000 3654.93000000 5098183235 63054898963 3539.72000000 3743.39000000 3569.23285714 3640.00000000 3539.72000000 4109.02000000 3700.95666667 3814.86466667
2019-01-25 3607.39000000 3599.77000000 3575.60000000 3612.93000000 5265847539 63000985908 3539.72000000 3758.53000000 3577.66571429 3654.80000000 3539.72000000 4109.02000000 3702.69333333 3822.18100000
2019-01-24 3584.50000000 3600.87000000 3569.09000000 3616.09000000 5262869046 63014066012 3539.72000000 3758.53000000 3586.44857143 3664.74142857 3539.72000000 4109.02000000 3709.16866667 3831.52866667
2019-01-23 3605.56000000 3585.12000000 3565.31000000 3623.07000000 5433755649 62731361272 3539.72000000 3758.53000000 3594.00142857 3673.89142857 3539.72000000 4109.02000000 3715.53300000 3847.31100000
2019-01-22 3575.08000000 3604.58000000 3539.72000000 3620.75000000 5313623556 63065139424 3539.72000000 3758.53000000 3602.48142857 3682.85000000 3539.72000000 4271.79000000 3730.03366667 3868.93500000
2019-01-21 3600.37000000 3576.03000000 3558.54000000 3608.84000000 5004347059 62559869612 3558.54000000 3758.53000000 3613.94285714 3697.05000000 3544.93000000 4271.79000000 3744.59000000 3884.43400000
2019-01-20 3725.45000000 3601.01000000 3583.02000000 3743.39000000 5582489560 62990143284 3552.29000000 3758.53000000 3613.05000000 3714.05000000 3544.93000000 4271.79000000 3754.49666667 3897.94533333
2019-01-19 3652.38000000 3728.57000000 3652.38000000 3758.53000000 5955691380 65214103659 3544.93000000 3758.53000000 3607.60857143 3704.24571429 3544.93000000 4271.79000000 3763.42766667 3913.11333333
2019-01-18 3677.99000000 3657.84000000 3637.08000000 3682.52000000 5002961727 63970991867 3544.93000000 3727.84000000 3607.81285714 3695.73857143 3544.93000000 4271.79000000 3765.98066667 3927.53666667
2019-01-17 3651.87000000 3678.56000000 3621.96000000 3680.14000000 5464420383 64327048255 3544.93000000 3727.84000000 3610.09714286 3700.21857143 3544.93000000 4271.79000000 3767.65233333 3936.43000000
2019-01-16 3631.51000000 3655.01000000 3624.67000000 3685.78000000 5394457145 63909348776 3544.93000000 4064.07000000 3615.41285714 3755.06571429 3487.17000000 4271.79000000 3763.15933333 3937.13700000
2019-01-15 3704.22000000 3630.68000000 3619.95000000 3720.15000000 5537192302 63477817959 3544.93000000 4068.40000000 3672.26857143 3809.72571429 3253.12000000 4271.79000000 3750.77433333 3934.20833333
2019-01-14 3557.31000000 3706.05000000 3552.29000000 3727.84000000 5651384490 64789619995 3544.93000000 4109.02000000 3726.12714286 3865.27857143 3233.82000000 4271.79000000 3737.90333333 3920.39500000
2019-01-13 3658.87000000 3552.95000000 3544.93000000 3674.76000000 4681302466 62106461671 3544.93000000 4109.02000000 3793.07000000 3917.38857143 3191.30000000 4271.79000000 3725.87033333 3905.31300000
2019-01-12 3686.97000000 3661.30000000 3653.81000000 3698.98000000 4778170883 63994140882 3653.07000000 4109.02000000 3833.29571429 3977.18000000 3191.30000000 4271.79000000 3714.59066667 3893.80633333
2019-01-11 3674.02000000 3687.37000000 3653.07000000 3713.88000000 5538712865 64443301117 3653.07000000 4109.02000000 3859.45142857 4006.59714286 3191.30000000 4271.79000000 3702.73466667 3886.83166667
2019-01-10 4034.41000000 3678.92000000 3659.17000000 4064.07000000 6874143796 64288932886 3659.17000000 4109.02000000 3878.13428571 4028.31857143 3191.30000000 4271.79000000 3694.74833333 3880.84333333
2019-01-09 4031.55000000 4035.30000000 4022.66000000 4068.40000000 5115905225 70508733459 3783.85000000 4109.02000000 3901.99857143 4009.97857143 3191.30000000 4271.79000000 3685.85100000 3862.48033333
2019-01-08 4028.47000000 4030.85000000 3996.96000000 4109.02000000 5306593305 70422743854 3783.85000000 4109.02000000 3872.67714286 3992.77571429 3191.30000000 4271.79000000 3667.43366667 3848.44466667
2019-01-07 4078.59000000 4025.25000000 4020.89000000 4092.61000000 5228625637 70316305580 3707.23000000 4093.30000000 3831.28714286 3955.90285714 3191.30000000 4271.79000000 3649.83800000 3834.32100000
2019-01-06 3836.52000000 4076.63000000 3826.51000000 4093.30000000 5597027440 71206795853 3707.23000000 4093.30000000 3789.14142857 3923.92142857 3191.30000000 4271.79000000 3627.49666667 3814.76866667
2019-01-05 3851.97000000 3845.19000000 3836.90000000 3904.90000000 5137609824 67157570935 3707.23000000 3947.98000000 3784.95714286 3896.58000000 3191.30000000 4271.79000000 3609.28733333 3795.41166667
2019-01-04 3832.04000000 3857.72000000 3783.85000000 3865.93000000 4847965467 67368333500 3707.23000000 3963.76000000 3782.60142857 3904.98857143 3191.30000000 4271.79000000 3598.76066667 3794.41400000
2019-01-03 3931.05000000 3836.74000000 3826.22000000 3935.69000000 4530215219 66994920903 3642.63000000 3963.76000000 3762.42714286 3917.87571429 3191.30000000 4271.79000000 3597.76533333 3797.86766667
2019-01-02 3849.22000000 3943.41000000 3817.41000000 3947.98000000 5244856836 68849856732 3642.63000000 3963.76000000 3736.60285714 3909.12285714 3191.30000000 4271.79000000 3597.98300000 3802.53233333
2019-01-01 3746.71000000 3843.52000000 3707.23000000 3850.91000000 4324200990 67098634181 3642.63000000 3963.76000000 3729.81000000 3901.32000000 3191.30000000 4271.79000000 3598.75100000 3809.46566667
2018-12-31 3866.84000000 3742.70000000 3725.87000000 3868.74000000 4661840806 65331499158 3642.63000000 4089.56000000 3737.35142857 3935.41285714 3191.30000000 4301.52000000 3612.20933333 3824.48600000
2018-12-30 3822.38000000 3865.95000000 3797.22000000 3901.91000000 4770578575 67475512827 3642.63000000 4271.79000000 3776.56000000 3992.99142857 3191.30000000 4309.38000000 3620.33733333 3839.17400000
2018-12-29 3932.49000000 3820.41000000 3820.41000000 3963.76000000 4991655917 66672244158 3642.63000000 4271.79000000 3802.15857143 4019.25000000 3191.30000000 4322.98000000 3625.19066667 3853.20966667
2018-12-28 3653.13000000 3923.92000000 3642.63000000 3956.14000000 5631554348 68471837969 3642.63000000 4271.79000000 3807.20571429 4026.45285714 3191.30000000 4413.02000000 3636.03600000 3868.18500000