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 0.02170233 0.02185975 0.02149519 0.02218841 59427.4 188716.93 0.01978218 0.02289879 0.02097993 0.02196201 0.01823671 0.02289879 0.01975194 0.02052373
2019-02-14 0.02227887 0.02170932 0.02159043 0.02245305 54383.36 187373.66 0.01823671 0.02289879 0.02051444 0.02166943 0.01823671 0.02289879 0.01967584 0.02044568
2019-02-13 0.02277489 0.02217193 0.02207281 0.02289879 59307.73 191333.76 0.01823671 0.02289879 0.02018766 0.02130137 0.01823671 0.02289879 0.01959745 0.02036994
2019-02-12 0.02195411 0.02263017 0.02152439 0.02280808 64839.42 195230.91 0.01823671 0.02280808 0.01977415 0.02089330 0.01823671 0.02280808 0.01948904 0.02027582
2019-02-11 0.02069931 0.02197109 0.02048278 0.02241512 62459.49 189516.69 0.01823671 0.02241512 0.01944110 0.02046259 0.01823671 0.02241512 0.01942229 0.02021309
2019-02-10 0.02011821 0.02045965 0.01978218 0.02045965 48111.09 176431.58 0.01823671 0.02051100 0.01925761 0.02004188 0.01823671 0.02092627 0.01940405 0.02014519
2019-02-09 0.02011876 0.02021955 0.01991175 0.02051100 46290.29 174336.85 0.01823671 0.02051100 0.01916541 0.01992754 0.01823671 0.02092627 0.01940274 0.02014255
2019-02-08 0.01834307 0.02014029 0.01823671 0.02014029 49405.91 173621.13 0.01823671 0.02014029 0.01902866 0.01975671 0.01823671 0.02353136 0.01939066 0.02024322
2019-02-07 0.01934125 0.01978250 0.01930301 0.01987663 44520.66 170492.49 0.01895452 0.02004236 0.01917821 0.01968674 0.01882058 0.02353136 0.01945624 0.02029310
2019-02-06 0.02001892 0.01924851 0.01917821 0.02004236 55272.21 165851.68 0.01895452 0.02019498 0.01923292 0.01973222 0.01882058 0.02353136 0.01948248 0.02032626
2019-02-05 0.01928536 0.01966328 0.01919304 0.01979310 45987.8 169391.67 0.01895452 0.02019498 0.01925018 0.01973586 0.01882058 0.02353136 0.01952962 0.02037632
2019-02-04 0.01937759 0.01937470 0.01919836 0.01947010 45840.13 166879.05 0.01895452 0.02019498 0.01928209 0.01976946 0.01882058 0.02353136 0.01954293 0.02042228
2019-02-03 0.01962754 0.01931288 0.01913678 0.01965930 46561.48 166292.65 0.01895452 0.02059099 0.01928839 0.01992959 0.01882058 0.02353136 0.01959883 0.02048499
2019-02-02 0.01913912 0.01930385 0.01895452 0.01931521 43248.08 166200.3 0.01895452 0.02069772 0.01940057 0.02007793 0.01882058 0.02353136 0.01964873 0.02054625
2019-02-01 0.01959604 0.01934947 0.01928353 0.01965051 51545.26 166543.8 0.01924246 0.02074971 0.01960785 0.02028286 0.01882058 0.02353136 0.01971638 0.02063767
2019-01-31 0.02003303 0.01974093 0.01968598 0.02019498 40545.98 169881.85 0.01924246 0.02074971 0.01975682 0.02043099 0.01882058 0.02353136 0.01975473 0.02069734
2019-01-30 0.01955149 0.01987849 0.01929906 0.02006781 43904.5 170907.23 0.01924246 0.02074971 0.01974544 0.02048695 0.01882058 0.02353136 0.01977777 0.02072891
2019-01-29 0.01974989 0.01979339 0.01941638 0.02002831 48404.41 170139.1 0.01924246 0.02074971 0.01979528 0.02055607 0.01882058 0.02353136 0.01983468 0.02080009
2019-01-28 0.02058811 0.01963146 0.01924246 0.02059099 271303.17 168716.52 0.01924246 0.02074971 0.01977277 0.02056068 0.01882058 0.02353136 0.01987449 0.02085633
2019-01-27 0.02069772 0.01992204 0.01992204 0.02069772 45215.09 171171.74 0.01925883 0.02074971 0.01978509 0.02042949 0.01882058 0.02353136 0.01993413 0.02090984
2019-01-26 0.02048323 0.02058593 0.02040550 0.02074971 44644.54 176828.32 0.01924738 0.02074971 0.01968871 0.02040954 0.01882058 0.02353136 0.01991033 0.02094139
2019-01-25 0.02034574 0.02050964 0.02032630 0.02068743 47421.05 176139.27 0.01919503 0.02068743 0.01951578 0.02029932 0.01882058 0.02353136 0.01992274 0.02102250
2019-01-24 0.01973690 0.02028954 0.01960637 0.02058669 45954.7 174220.58 0.01919503 0.02058669 0.01938845 0.02018211 0.01882058 0.02353136 0.01995001 0.02108811
2019-01-23 0.02002165 0.01982360 0.01964788 0.02055161 48437.31 170184.14 0.01919503 0.02055812 0.01933007 0.02006097 0.01882058 0.02431143 0.02000393 0.02121227
2019-01-22 0.01939754 0.01989691 0.01925883 0.02006059 38546.48 170761.77 0.01919503 0.02055812 0.01926780 0.01996027 0.01882058 0.02552101 0.02008684 0.02137792
2019-01-21 0.01958597 0.01954961 0.01932870 0.01967265 45636.52 167750.73 0.01919503 0.02055812 0.01926495 0.01997744 0.01882058 0.02552101 0.02017523 0.02147584
2019-01-20 0.02051369 0.01940844 0.01924738 0.02055812 67427.84 166512.33 0.01882058 0.02055812 0.01919236 0.02003496 0.01882058 0.02552101 0.02022415 0.02158587
2019-01-19 0.01923526 0.01983870 0.01919503 0.01997817 46469.86 170155.13 0.01882058 0.02092627 0.01923156 0.02008755 0.01882058 0.02552101 0.02030894 0.02172629
2019-01-18 0.01979584 0.01957713 0.01943497 0.01986692 54343.24 167877.04 0.01882058 0.02092627 0.01933735 0.02014467 0.01788876 0.02552101 0.02026540 0.02186038
2019-01-17 0.01945326 0.01968433 0.01919773 0.01973870 43682.54 168763.6 0.01882058 0.02092627 0.01938136 0.02021802 0.01788876 0.02552101 0.02026778 0.02191849
2019-01-16 0.01932690 0.01950200 0.01921199 0.01984673 43029.72 167169.85 0.01882058 0.02353136 0.01943158 0.02075983 0.01788876 0.02552101 0.02024698 0.02192340
2019-01-15 0.02007888 0.01947844 0.01923882 0.02018079 47013.2 166937.64 0.01882058 0.02353136 0.01957332 0.02101552 0.01781514 0.02552101 0.02020042 0.02195203
2019-01-14 0.01900406 0.01969213 0.01882058 0.02007528 37010.38 168724.81 0.01882058 0.02353136 0.01969493 0.02111420 0.01781514 0.02552101 0.02019918 0.02195127
2019-01-13 0.02071799 0.01977512 0.01952181 0.02092627 36155.59 169411.91 0.01952181 0.02353136 0.01994806 0.02132402 0.01781514 0.02552101 0.02017191 0.02194953
2019-01-12 0.02017863 0.02010488 0.01993554 0.02037801 33670.63 172190.08 0.01954922 0.02353136 0.01995811 0.02135911 0.01781514 0.02552101 0.02012998 0.02189080
2019-01-11 0.01996274 0.02000884 0.01974307 0.02038038 31446.56 171337.19 0.01954922 0.02353136 0.02009238 0.02149815 0.01781514 0.02552101 0.02007717 0.02187152
2019-01-10 0.02333565 0.02005480 0.01954922 0.02353136 37203.73 171692.8 0.01954922 0.02353136 0.02021965 0.02165769 0.01781514 0.02552101 0.02003011 0.02183772
2019-01-09 0.02024137 0.02126236 0.02020420 0.02163656 26640.13 181985.63 0.01959216 0.02205779 0.02042461 0.02144718 0.01781514 0.02552101 0.01999888 0.02173109
2019-01-08 0.02070283 0.02026372 0.02009006 0.02087153 24064.84 173400.8 0.01959216 0.02205779 0.02045745 0.02141922 0.01781514 0.02552101 0.01996987 0.02174427
2019-01-07 0.02136513 0.02070430 0.02059251 0.02154400 28650.97 177135.16 0.01959216 0.02205779 0.02049846 0.02145787 0.01781514 0.02552101 0.01993298 0.02175649
2019-01-06 0.01976633 0.02105661 0.01959216 0.02117190 26515.48 180099.72 0.01959216 0.02220322 0.02055757 0.02155205 0.01781514 0.02552101 0.01987255 0.02171152
2019-01-05 0.02107048 0.02096385 0.02087543 0.02135135 30399.8 179276.66 0.02037715 0.02220322 0.02070308 0.02162966 0.01747107 0.02552101 0.01980185 0.02166497
2019-01-04 0.02096575 0.02104870 0.02063395 0.02149715 22820.34 179960.79 0.02037715 0.02220322 0.02072541 0.02175041 0.01747107 0.02552101 0.01972967 0.02170264
2019-01-03 0.02186752 0.02107518 0.02098396 0.02205779 28099.02 180157.06 0.01920783 0.02220322 0.02052168 0.02177141 0.01747107 0.02552101 0.01973358 0.02174819
2019-01-02 0.02061921 0.02130136 0.02043409 0.02144083 24810.49 182052.33 0.01920783 0.02318302 0.02049225 0.02193216 0.01747107 0.02552101 0.01973382 0.02175973
2019-01-01 0.02059570 0.02108744 0.02037715 0.02114208 22916.16 180183.23 0.01920783 0.02318302 0.02059371 0.02210572 0.01747107 0.02552101 0.01976392 0.02184487
2018-12-31 0.02186657 0.02112379 0.02100623 0.02220322 28936.26 180337.04 0.01920783 0.02431143 0.02071469 0.02255848 0.01747107 0.02552101 0.01982271 0.02192567
2018-12-30 0.02075040 0.02115651 0.02061072 0.02171523 26755.06 180574.29 0.01920783 0.02552101 0.02087595 0.02303245 0.01747107 0.02552101 0.01983842 0.02195826
2018-12-29 0.02208140 0.02103177 0.02103177 0.02219657 28028.5 179455.27 0.01920783 0.02552101 0.02106165 0.02321576 0.01747107 0.02552101 0.01988945 0.02204459
2018-12-28 0.01943465 0.02136129 0.01920783 0.02164417 30975.39 182239.59 0.01920783 0.02552101 0.02102801 0.02332676 0.01747107 0.02552101 0.01992052 0.02208326