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
2018-11-18 0.03097337 0.03148728 0.03097337 0.03185716 322024.92 3252117.35 0.03013263 0.03608006 0.03126019 0.03303122 0.03013263 0.03608006 0.03155769 0.03249110
2018-11-17 0.03157176 0.03132691 0.03112347 0.03165998 329976.79 3234993.55 0.03013263 0.03608006 0.03148950 0.03322630 0.03013263 0.03608006 0.03156586 0.03248435
2018-11-16 0.03243985 0.03141932 0.03105165 0.03252594 361458.51 3243833.55 0.03013263 0.03608006 0.03171981 0.03347024 0.03013263 0.03608006 0.03156670 0.03250194
2018-11-15 0.03220592 0.03201293 0.03013263 0.03262199 467138.1 3304454.76 0.03013263 0.03608006 0.03197096 0.03359601 0.03013263 0.03608006 0.03158052 0.03249311
2018-11-14 0.03599118 0.03161187 0.03033625 0.03608006 452278.09 3262441.78 0.03033625 0.03608006 0.03236347 0.03376882 0.03033625 0.03608006 0.03162713 0.03247791
2018-11-13 0.03304510 0.03252305 0.03241298 0.03310171 253205.84 3355813.41 0.03241298 0.03394261 0.03277257 0.03346347 0.02943361 0.03394261 0.03159704 0.03239765
2018-11-12 0.03319746 0.03302638 0.03279095 0.03337168 227957.69 3407113.11 0.03217608 0.03394261 0.03273872 0.03356472 0.02943361 0.03394261 0.03155111 0.03236368
2018-11-11 0.03314164 0.03296383 0.03257857 0.03322275 234212.57 3400022.91 0.03217608 0.03394261 0.03265112 0.03348873 0.02943361 0.03394261 0.03149934 0.03231864
2018-11-10 0.03276062 0.03316004 0.03273565 0.03336755 214965.32 3419635.42 0.03120859 0.03394261 0.03245541 0.03347613 0.02943361 0.03394261 0.03141589 0.03227051
2018-11-09 0.03319803 0.03289735 0.03280966 0.03340631 243476.75 3391891.35 0.03120859 0.03394261 0.03225981 0.03321743 0.02943361 0.03606160 0.03133319 0.03236031
2018-11-08 0.03367515 0.03288491 0.03288026 0.03383165 274117.87 3389893.59 0.03111088 0.03394261 0.03201712 0.03294586 0.02943361 0.03606160 0.03137587 0.03239935
2018-11-07 0.03352149 0.03325809 0.03319990 0.03394261 295220.32 3427720.95 0.03094023 0.03394261 0.03173998 0.03267660 0.02943361 0.03606160 0.03141595 0.03242659
2018-11-06 0.03242063 0.03381050 0.03217608 0.03381050 287407.08 3474021.97 0.03094023 0.03381050 0.03144117 0.03231263 0.02943361 0.03606160 0.03143453 0.03245147
2018-11-05 0.03226028 0.03257026 0.03217772 0.03283975 251338.86 3355473.17 0.03094023 0.03313452 0.03127288 0.03195077 0.02943361 0.03606160 0.03148775 0.03246723
2018-11-04 0.03139208 0.03254168 0.03120859 0.03313452 274351.37 3351784.99 0.03090817 0.03313452 0.03109152 0.03189748 0.02943361 0.03606160 0.03154974 0.03252577
2018-11-03 0.03155664 0.03147018 0.03136643 0.03155664 205486.02 3240779.21 0.03090817 0.03246676 0.03111550 0.03169919 0.02943361 0.03606160 0.03162163 0.03257051
2018-11-02 0.03114688 0.03140516 0.03111088 0.03150534 227265.19 3233595.33 0.03090817 0.03246676 0.03111249 0.03173404 0.02943361 0.03606160 0.03169159 0.03266484
2018-11-01 0.03097316 0.03118170 0.03094023 0.03194685 209587.03 3209910.94 0.03090817 0.03246676 0.03111503 0.03175149 0.02943361 0.03606160 0.03175140 0.03277553
2018-10-31 0.03128557 0.03124283 0.03110828 0.03139478 228311.02 3215555.9 0.03090817 0.03246676 0.03114684 0.03169045 0.02943361 0.03606160 0.03186831 0.03288598
2018-10-30 0.03113224 0.03118907 0.03099805 0.03127748 215257.64 3209301.15 0.03090817 0.03246676 0.03117489 0.03172662 0.02943361 0.03606160 0.03197933 0.03302392
2018-10-29 0.03239886 0.03114820 0.03090817 0.03246676 239589.24 3204483.96 0.03090817 0.03246676 0.03120081 0.03178409 0.02943361 0.03606160 0.03209535 0.03317364
2018-10-28 0.03152909 0.03166168 0.03137647 0.03174647 175620.03 3256650.83 0.03112862 0.03189840 0.03126409 0.03170290 0.02943361 0.03606160 0.03215606 0.03327294
2018-10-27 0.03138088 0.03151204 0.03134538 0.03180060 167399.13 3240682.33 0.03112862 0.03211181 0.03129112 0.03175509 0.02943361 0.03606160 0.03220724 0.03337740
2018-10-26 0.03125063 0.03140353 0.03112862 0.03162748 179359.82 3228870.74 0.03112862 0.03211181 0.03128416 0.03175200 0.02943361 0.03606160 0.03222404 0.03346869
2018-10-25 0.03147944 0.03130187 0.03116290 0.03151959 170298.12 3217777.32 0.03116290 0.03211181 0.03129700 0.03175588 0.02943361 0.03606160 0.03225960 0.03355090
2018-10-24 0.03142473 0.03138162 0.03130465 0.03164795 169680.9 3225387.79 0.03114853 0.03218764 0.03129494 0.03185131 0.02943361 0.03606160 0.03228856 0.03368090
2018-10-23 0.03150528 0.03155469 0.03117945 0.03167978 191096.31 3242437.45 0.03114853 0.03226102 0.03131806 0.03193889 0.02943361 0.03716372 0.03239481 0.03386476
2018-10-22 0.03162709 0.03145290 0.03135116 0.03189840 204863.15 3231456.8 0.03114853 0.03226102 0.03136824 0.03200834 0.02943361 0.03716372 0.03253700 0.03403796
2018-10-21 0.03168450 0.03164593 0.03156571 0.03211181 183621.68 3250616.02 0.02943361 0.03367220 0.03109430 0.03226174 0.02943361 0.03736994 0.03265139 0.03422034
2018-10-20 0.03136139 0.03165726 0.03129666 0.03177900 190899.02 3251104.88 0.02943361 0.03367220 0.03101851 0.03225759 0.02943361 0.03736994 0.03269582 0.03437931
2018-10-19 0.03143807 0.03151076 0.03121844 0.03165461 195576.15 3235366.88 0.02943361 0.03367220 0.03101009 0.03229207 0.02943361 0.03736994 0.03271497 0.03446945
2018-10-18 0.03202243 0.03139711 0.03114853 0.03218764 210887.94 3223139.73 0.02943361 0.03367220 0.03084679 0.03230985 0.02943361 0.03736994 0.03272491 0.03452846
2018-10-17 0.03212197 0.03164218 0.03146645 0.03226102 220665.51 3247665.23 0.02943361 0.03606160 0.03071908 0.03286327 0.02943361 0.03736994 0.03271169 0.03457179
2018-10-16 0.03178085 0.03185514 0.03153071 0.03216593 232300.55 3268826.39 0.02943361 0.03606160 0.03109386 0.03319417 0.02943361 0.03736994 0.03269929 0.03468654
2018-10-15 0.02960188 0.03178939 0.02943361 0.03367220 434444.42 3261493.82 0.02943361 0.03606160 0.03145845 0.03354887 0.02943361 0.03736994 0.03272808 0.03475389
2018-10-14 0.03174252 0.03111146 0.03103516 0.03208270 185864.41 3191165.22 0.03007532 0.03606160 0.03207609 0.03369415 0.03007532 0.03736994 0.03281478 0.03478586
2018-10-13 0.03123772 0.03179133 0.03123772 0.03202041 185747.99 3260350.36 0.03007532 0.03606160 0.03246718 0.03400850 0.03007532 0.03736994 0.03282884 0.03485672
2018-10-12 0.03007532 0.03135349 0.03007532 0.03177902 237131.41 3214742.31 0.03007532 0.03606160 0.03286715 0.03437646 0.02818341 0.03736994 0.03272703 0.03488390
2018-10-11 0.03606160 0.03028976 0.03025459 0.03606160 346473.28 3105088.95 0.03025459 0.03606160 0.03333713 0.03476182 0.02680500 0.03736994 0.03261802 0.03479855
2018-10-10 0.03456366 0.03428274 0.03408989 0.03457732 210163.8 3513720.7 0.03336514 0.03468912 0.03379578 0.03452253 0.02680500 0.03736994 0.03256189 0.03464329
2018-10-09 0.03458113 0.03432069 0.03408283 0.03464887 211531.86 3516958.83 0.03290535 0.03482612 0.03362656 0.03455807 0.02680500 0.03736994 0.03242392 0.03455385
2018-10-08 0.03405024 0.03446213 0.03375710 0.03468912 221089.77 3530796.89 0.03290535 0.03526029 0.03367863 0.03464542 0.02680500 0.03736994 0.03228404 0.03449752
2018-10-07 0.03414232 0.03424530 0.03377278 0.03428316 222700.46 3507790.91 0.03290535 0.03553316 0.03377604 0.03476600 0.02680500 0.03736994 0.03219350 0.03452106
2018-10-06 0.03453845 0.03416961 0.03403756 0.03459613 228445.53 3499352.2 0.03290535 0.03576905 0.03387688 0.03497827 0.02680500 0.03736994 0.03218659 0.03458388
2018-10-05 0.03356296 0.03436779 0.03336514 0.03447651 233648.12 3518958.85 0.03272967 0.03576905 0.03369003 0.03509961 0.02680500 0.03736994 0.03216557 0.03461383
2018-10-04 0.03351990 0.03378903 0.03346516 0.03438660 224961.19 3458971.13 0.03272967 0.03576905 0.03362527 0.03515731 0.02680500 0.04242120 0.03219347 0.03487865
2018-10-03 0.03481843 0.03390803 0.03290535 0.03482612 258962.97 3470477.01 0.03184933 0.03576905 0.03339443 0.03517912 0.02680500 0.04242120 0.03236504 0.03505269
2018-10-02 0.03524961 0.03465170 0.03444731 0.03526029 235213.01 3545919.6 0.03184933 0.03576905 0.03329303 0.03507452 0.02680500 0.04242120 0.03258788 0.03524897
2018-10-01 0.03539203 0.03502023 0.03443901 0.03553316 242426.73 3582866.39 0.03184933 0.03576905 0.03294791 0.03509724 0.02680500 0.04242120 0.03277307 0.03544263
2018-09-30 0.03491478 0.03514420 0.03447860 0.03576905 266477.1 3594836.59 0.03184933 0.03716372 0.03295551 0.03533018 0.02680500 0.04242120 0.03293883 0.03565366