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 0.00276650 0.00294693 0.00273451 0.00305441 2972.27 51616.1 0.00273451 0.00350957 0.00300045 0.00327104 0.00273451 0.00350957 0.00303629 0.00322882
2019-05-12 0.00319834 0.00310081 0.00307930 0.00350957 3891.26 54314.54 0.00279953 0.00350957 0.00304981 0.00329632 0.00276928 0.00350957 0.00305037 0.00323413
2019-05-11 0.00279953 0.00309656 0.00279953 0.00315763 3257.32 54227.14 0.00279953 0.00334114 0.00306443 0.00326008 0.00276928 0.00349937 0.00305088 0.00322554
2019-05-10 0.00310714 0.00315888 0.00299584 0.00319337 3352.57 55329.68 0.00299584 0.00334114 0.00310254 0.00327716 0.00276928 0.00356206 0.00306287 0.00323902
2019-05-09 0.00315975 0.00320996 0.00313546 0.00334114 3397.9 56216.85 0.00289861 0.00334114 0.00308865 0.00329622 0.00276928 0.00360030 0.00307344 0.00325259
2019-05-08 0.00313751 0.00326120 0.00311076 0.00330299 3113.9 57111.62 0.00289861 0.00333819 0.00307278 0.00326109 0.00276928 0.00360030 0.00307895 0.00325771
2019-05-07 0.00314950 0.00322326 0.00314778 0.00333819 2899.63 56440.22 0.00289861 0.00333819 0.00305833 0.00324298 0.00276928 0.00361830 0.00308572 0.00326822
2019-05-06 0.00322440 0.00319830 0.00307997 0.00323136 2853.83 56000.73 0.00289861 0.00332681 0.00302461 0.00320181 0.00276928 0.00368924 0.00309723 0.00327992
2019-05-05 0.00319029 0.00319892 0.00318166 0.00325586 2794.01 56012.24 0.00289861 0.00332681 0.00300932 0.00318205 0.00276928 0.00399421 0.00311123 0.00330535
2019-05-04 0.00318289 0.00316918 0.00306628 0.00327722 2833.12 55514.5 0.00289861 0.00332681 0.00298727 0.00316157 0.00276928 0.00399421 0.00310723 0.00332991
2019-05-03 0.00291594 0.00321759 0.00289861 0.00332681 3326.12 56337.7 0.00289861 0.00332681 0.00297794 0.00313919 0.00276928 0.00399421 0.00310808 0.00332989
2019-05-02 0.00305162 0.00305525 0.00302437 0.00309521 2662.88 53498.34 0.00276928 0.00317619 0.00295947 0.00310852 0.00276928 0.00399421 0.00311334 0.00333408
2019-05-01 0.00300961 0.00310956 0.00300961 0.00317619 2825.67 54470.03 0.00276928 0.00317619 0.00292853 0.00310721 0.00275622 0.00399421 0.00310440 0.00333515
2019-04-30 0.00293605 0.00303697 0.00291175 0.00305005 2740.21 53189.69 0.00276928 0.00312056 0.00291135 0.00309708 0.00275622 0.00399421 0.00310773 0.00333797
2019-04-29 0.00306631 0.00299199 0.00297293 0.00309299 2594.91 52406.17 0.00276928 0.00314050 0.00292839 0.00311000 0.00275622 0.00399421 0.00311517 0.00334186
2019-04-28 0.00305952 0.00304438 0.00302736 0.00311250 2565.82 53309.84 0.00276928 0.00320963 0.00294448 0.00312667 0.00275622 0.00399421 0.00312070 0.00334890
2019-04-27 0.00310727 0.00306931 0.00300097 0.00312056 2697.55 53764.3 0.00276928 0.00325899 0.00295364 0.00314759 0.00275622 0.00399421 0.00312316 0.00335113
2019-04-26 0.00287535 0.00309887 0.00276928 0.00311213 3053.64 54285.02 0.00276928 0.00329344 0.00298472 0.00317229 0.00275622 0.00399421 0.00312741 0.00335426
2019-04-25 0.00305920 0.00291909 0.00280778 0.00308606 2879.39 51109.47 0.00280778 0.00349937 0.00305023 0.00322761 0.00275622 0.00399421 0.00313591 0.00335769
2019-04-24 0.00309248 0.00291681 0.00288936 0.00310529 2677.54 51088.19 0.00288936 0.00349937 0.00310991 0.00325886 0.00275622 0.00399421 0.00314436 0.00335888
2019-04-23 0.00304898 0.00303283 0.00303103 0.00314050 2808.11 53127.37 0.00303103 0.00349937 0.00315303 0.00328799 0.00275622 0.00399421 0.00315134 0.00336631
2019-04-22 0.00308925 0.00314666 0.00308555 0.00320963 2763.79 55125.65 0.00308555 0.00349937 0.00316096 0.00330376 0.00275622 0.00399421 0.00315771 0.00337102
2019-04-21 0.00324958 0.00313857 0.00309152 0.00325899 2815.12 54981.34 0.00308658 0.00349937 0.00317887 0.00333890 0.00275622 0.00399421 0.00316256 0.00337388
2019-04-20 0.00324473 0.00323349 0.00321850 0.00329344 2728.11 56645.42 0.00307679 0.00349937 0.00317676 0.00333084 0.00275622 0.00399421 0.00316711 0.00337451
2019-04-19 0.00326181 0.00326558 0.00322787 0.00349937 3475.28 57187.45 0.00307679 0.00349937 0.00316798 0.00331948 0.00275622 0.00399421 0.00316638 0.00337649
2019-04-18 0.00323117 0.00326514 0.00322551 0.00330478 2733.98 57180.24 0.00307679 0.00345562 0.00314894 0.00328411 0.00275622 0.00399421 0.00316684 0.00337002
2019-04-17 0.00322547 0.00325975 0.00319120 0.00330925 2770.25 57093.01 0.00307679 0.00356206 0.00313947 0.00332086 0.00275622 0.00399421 0.00316765 0.00336974
2019-04-16 0.00316872 0.00323366 0.00308658 0.00325085 2709.46 56637.63 0.00307679 0.00360030 0.00315687 0.00336244 0.00275622 0.00399421 0.00317113 0.00337259
2019-04-15 0.00325037 0.00327406 0.00321090 0.00345562 3088.55 57334.32 0.00307679 0.00360030 0.00318746 0.00339728 0.00275622 0.00399421 0.00317813 0.00337752
2019-04-14 0.00312904 0.00318709 0.00307679 0.00320257 2222.51 55816.41 0.00307679 0.00361830 0.00320218 0.00342052 0.00275622 0.00399421 0.00318217 0.00337899
2019-04-13 0.00318252 0.00317271 0.00315701 0.00321391 2489.01 55549.8 0.00309458 0.00368924 0.00326164 0.00349005 0.00275622 0.00399421 0.00319036 0.00338694
2019-04-12 0.00319675 0.00318693 0.00309458 0.00325177 2740.89 55826.12 0.00309458 0.00399421 0.00331066 0.00360152 0.00275622 0.00399421 0.00319240 0.00339389
2019-04-11 0.00355811 0.00321454 0.00315925 0.00356206 2947.73 56305.19 0.00306154 0.00399421 0.00330594 0.00370737 0.00275622 0.00399421 0.00319556 0.00339650
2019-04-10 0.00331483 0.00338245 0.00331296 0.00360030 3289.41 59251.39 0.00306154 0.00399421 0.00329629 0.00366658 0.00275622 0.00399421 0.00319275 0.00338614
2019-04-09 0.00339100 0.00339100 0.00330070 0.00349474 2974.97 59391.03 0.00305649 0.00399421 0.00325965 0.00364549 0.00275622 0.00399421 0.00318628 0.00337428
2019-04-08 0.00358995 0.00333663 0.00331394 0.00361830 2640.27 58447.76 0.00275622 0.00399421 0.00318187 0.00359297 0.00275622 0.00399421 0.00318220 0.00336559
2019-04-07 0.00360076 0.00366616 0.00349305 0.00368924 1474.67 63838.54 0.00275622 0.00399421 0.00315267 0.00354194 0.00275622 0.00399421 0.00317754 0.00335415
2019-04-06 0.00356337 0.00369974 0.00350012 0.00399421 2586.12 64416.95 0.00275622 0.00399421 0.00310151 0.00346727 0.00275622 0.00399421 0.00316749 0.00334354
2019-04-05 0.00306948 0.00357974 0.00306154 0.00399271 4786.71 62346.34 0.00275622 0.00399271 0.00304989 0.00336872 0.00275622 0.00399271 0.00315632 0.00331905
2019-04-04 0.00319940 0.00314049 0.00309174 0.00327659 3184.33 54701.77 0.00275622 0.00345263 0.00305556 0.00325252 0.00275622 0.00349986 0.00316065 0.00329508
2019-04-03 0.00305850 0.00316910 0.00305649 0.00345263 4500.89 55176.38 0.00275622 0.00345263 0.00306080 0.00324365 0.00262808 0.00349986 0.00314520 0.00329314
2019-04-02 0.00275826 0.00311688 0.00275622 0.00312713 3389.04 54266.51 0.00275622 0.00330439 0.00305619 0.00320970 0.00262808 0.00349986 0.00313495 0.00328767
2019-04-01 0.00311915 0.00323699 0.00310953 0.00326104 2949.31 56359.16 0.00302417 0.00330439 0.00309979 0.00320892 0.00262808 0.00349986 0.00314930 0.00329243
2019-03-31 0.00316413 0.00315925 0.00313490 0.00316656 2539.9 55033.36 0.00302417 0.00332823 0.00309823 0.00321852 0.00262808 0.00349986 0.00315347 0.00329388
2019-03-30 0.00317533 0.00316315 0.00313880 0.00330439 2510.82 55062.8 0.00302417 0.00332823 0.00311069 0.00323498 0.00262808 0.00349986 0.00315675 0.00329896
2019-03-29 0.00312807 0.00317687 0.00310123 0.00317931 2491.63 55336.09 0.00302417 0.00332823 0.00312387 0.00323371 0.00262808 0.00349986 0.00316134 0.00329976
2019-03-28 0.00319480 0.00315057 0.00312845 0.00321446 2578.24 54872.49 0.00302417 0.00332823 0.00314200 0.00324779 0.00262808 0.00349986 0.00316504 0.00330639
2019-03-27 0.00303151 0.00318321 0.00302417 0.00321502 2589.37 55422.64 0.00302417 0.00335291 0.00315173 0.00326756 0.00262808 0.00349986 0.00317042 0.00331106
2019-03-26 0.00311412 0.00310157 0.00306142 0.00312164 2470.91 54020.86 0.00306142 0.00335291 0.00318279 0.00328045 0.00262808 0.00349986 0.00317418 0.00331490
2019-03-25 0.00332066 0.00313646 0.00309861 0.00332823 2431.19 54621.56 0.00309861 0.00335291 0.00320969 0.00330540 0.00262808 0.00370037 0.00317929 0.00333419