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 0.00748461 0.00752729 0.00747038 0.00764287 62594.2 445723.6 0.00722022 0.00876559 0.00753089 0.00798597 0.00722022 0.00876559 0.00788473 0.00816360
2018-11-17 0.00764989 0.00754907 0.00750045 0.00764989 59560.38 446920.78 0.00722022 0.00876559 0.00758337 0.00806328 0.00722022 0.00876559 0.00790505 0.00818518
2018-11-16 0.00788442 0.00761539 0.00754903 0.00788442 73805.63 450738.35 0.00722022 0.00876559 0.00766735 0.00814508 0.00722022 0.00876559 0.00792333 0.00820805
2018-11-15 0.00774252 0.00778147 0.00722022 0.00783282 104234.22 460449.86 0.00722022 0.00876559 0.00774487 0.00819817 0.00722022 0.00876559 0.00794210 0.00822161
2018-11-14 0.00864011 0.00759975 0.00730872 0.00876559 105368.09 449621.27 0.00730872 0.00876559 0.00787265 0.00828471 0.00730872 0.00876559 0.00797265 0.00824088
2018-11-13 0.00796133 0.00781509 0.00774590 0.00801479 56047.42 462211.25 0.00774590 0.00860012 0.00800354 0.00826107 0.00764846 0.00871063 0.00799133 0.00823905
2018-11-12 0.00808002 0.00794975 0.00792150 0.00811141 60928.83 470067.78 0.00783776 0.00865964 0.00807946 0.00835319 0.00764846 0.00871063 0.00800883 0.00825717
2018-11-11 0.00816063 0.00801089 0.00783776 0.00818403 63990.75 473633.88 0.00783776 0.00865964 0.00812968 0.00841188 0.00764846 0.00871063 0.00802694 0.00827462
2018-11-10 0.00810239 0.00817572 0.00808835 0.00822253 50351.37 483232.94 0.00797035 0.00865964 0.00814862 0.00847815 0.00764846 0.00871063 0.00803592 0.00828774
2018-11-09 0.00819967 0.00812764 0.00809162 0.00825605 60559.66 480221.7 0.00797035 0.00865964 0.00813307 0.00845691 0.00764846 0.00926755 0.00803799 0.00832257
2018-11-08 0.00839671 0.00811470 0.00811470 0.00843854 54520.03 479414.42 0.00787673 0.00865964 0.00810238 0.00843268 0.00764846 0.00926755 0.00805895 0.00834428
2018-11-07 0.00858175 0.00829844 0.00822494 0.00860012 59020.48 490108.08 0.00774878 0.00865964 0.00805010 0.00837021 0.00764846 0.00926755 0.00808057 0.00836173
2018-11-06 0.00831139 0.00865964 0.00827734 0.00865964 57504.01 504497.3 0.00764846 0.00865964 0.00796775 0.00827089 0.00764846 0.00926755 0.00809443 0.00837480
2018-11-05 0.00834779 0.00834156 0.00827302 0.00852226 62017.77 492445.6 0.00764846 0.00864788 0.00788563 0.00814973 0.00764846 0.00926755 0.00810732 0.00838077
2018-11-04 0.00799701 0.00840792 0.00797035 0.00864788 69247.8 496291.05 0.00764846 0.00864788 0.00780126 0.00810600 0.00764846 0.00926755 0.00812131 0.00839479
2018-11-03 0.00806444 0.00801256 0.00797955 0.00807387 51110.63 472844.32 0.00764846 0.00821618 0.00779645 0.00801959 0.00764846 0.00926755 0.00814591 0.00840415
2018-11-02 0.00787986 0.00803483 0.00787673 0.00808648 56778.49 474021.2 0.00764846 0.00821618 0.00779776 0.00802043 0.00764846 0.00926755 0.00817105 0.00843431
2018-11-01 0.00777073 0.00788205 0.00774878 0.00800122 50408.14 464909.94 0.00764846 0.00821618 0.00781387 0.00802312 0.00764846 0.00926755 0.00820110 0.00847018
2018-10-31 0.00780992 0.00782574 0.00764846 0.00790489 65014.14 461477.81 0.00764846 0.00821618 0.00785526 0.00803838 0.00764846 0.00934244 0.00824486 0.00851489
2018-10-30 0.00773570 0.00777359 0.00770255 0.00781148 46642.79 458267.92 0.00768243 0.00821618 0.00791259 0.00807491 0.00768243 0.00936776 0.00829211 0.00856365
2018-10-29 0.00818459 0.00774876 0.00768243 0.00821618 58913.28 456716.35 0.00768243 0.00821618 0.00795804 0.00812532 0.00768243 0.00941656 0.00833797 0.00861715
2018-10-28 0.00802449 0.00800754 0.00793662 0.00804299 51683.14 471815.34 0.00793662 0.00818694 0.00800589 0.00812114 0.00786928 0.00941656 0.00838226 0.00865647
2018-10-27 0.00804428 0.00801342 0.00798873 0.00807977 48192.85 472081.9 0.00798873 0.00829483 0.00803371 0.00815712 0.00786928 0.00969578 0.00842278 0.00871156
2018-10-26 0.00806518 0.00804664 0.00798950 0.00810533 45238.5 473894.01 0.00798950 0.00829483 0.00805483 0.00817977 0.00786928 0.00969578 0.00844066 0.00876325
2018-10-25 0.00810495 0.00806480 0.00803855 0.00810804 37230.73 474915.76 0.00801738 0.00829483 0.00806775 0.00820619 0.00786928 0.00969578 0.00846534 0.00879905
2018-10-24 0.00807594 0.00808517 0.00804977 0.00816061 44804.37 475915.59 0.00801738 0.00833602 0.00806922 0.00823876 0.00786928 0.00969578 0.00848044 0.00882947
2018-10-23 0.00806703 0.00811336 0.00802070 0.00816432 42933.32 477519.89 0.00801738 0.00833602 0.00807814 0.00825739 0.00786928 0.00969578 0.00850171 0.00886746
2018-10-22 0.00813607 0.00804666 0.00801738 0.00818694 40593.57 473501.33 0.00801738 0.00841102 0.00809470 0.00829263 0.00786928 0.00969578 0.00853238 0.00890920
2018-10-21 0.00824238 0.00816371 0.00813131 0.00829483 42193.03 480197.22 0.00786928 0.00871063 0.00807354 0.00836744 0.00786928 0.00969578 0.00855146 0.00894231
2018-10-20 0.00817822 0.00822291 0.00813661 0.00823832 39822.84 483628.07 0.00786928 0.00871063 0.00809345 0.00840509 0.00786928 0.00969578 0.00855986 0.00897297
2018-10-19 0.00812787 0.00820056 0.00807992 0.00829027 42090.14 482174.33 0.00786928 0.00871063 0.00814034 0.00846177 0.00786928 0.00969578 0.00856288 0.00899055
2018-10-18 0.00829433 0.00811060 0.00804884 0.00833602 45765.67 476751.23 0.00786928 0.00871063 0.00814426 0.00850280 0.00786928 0.00969578 0.00856580 0.00900032
2018-10-17 0.00829102 0.00820087 0.00811224 0.00829102 45079.86 481978.91 0.00786928 0.00926755 0.00815874 0.00863587 0.00786928 0.00969578 0.00856433 0.00901072
2018-10-16 0.00833370 0.00819726 0.00813661 0.00841102 42739.89 481618.66 0.00786928 0.00926755 0.00824566 0.00872393 0.00786928 0.00969578 0.00856908 0.00904082
2018-10-15 0.00790869 0.00831951 0.00786928 0.00871063 65453.25 488695.67 0.00786928 0.00926755 0.00833515 0.00880261 0.00786928 0.00969578 0.00857948 0.00905389
2018-10-14 0.00850590 0.00829607 0.00827064 0.00855835 38503.21 487174.32 0.00810732 0.00926755 0.00844536 0.00884288 0.00800465 0.00969578 0.00860337 0.00906104
2018-10-13 0.00850463 0.00850304 0.00846486 0.00863508 37755.87 499241.77 0.00810732 0.00926755 0.00850160 0.00888289 0.00800465 0.00969578 0.00860058 0.00907487
2018-10-12 0.00810732 0.00853444 0.00810732 0.00857747 44766.5 500965.54 0.00810732 0.00926755 0.00853414 0.00892690 0.00794193 0.00969578 0.00858315 0.00906859
2018-10-11 0.00926755 0.00818862 0.00815026 0.00926755 54840.93 480557.72 0.00815026 0.00926755 0.00861998 0.00897707 0.00750496 0.00969578 0.00856307 0.00905772
2018-10-10 0.00890741 0.00880415 0.00872063 0.00890741 54362.97 516539.96 0.00864071 0.00899247 0.00870336 0.00893580 0.00750496 0.00969578 0.00856075 0.00903767
2018-10-09 0.00894975 0.00883835 0.00876308 0.00896180 47954.58 518435.04 0.00864071 0.00916250 0.00871156 0.00897224 0.00750496 0.00969578 0.00855181 0.00903603
2018-10-08 0.00875346 0.00893084 0.00864071 0.00899247 52224.29 523728.72 0.00864071 0.00934244 0.00875423 0.00902662 0.00750496 0.00969578 0.00853861 0.00903567
2018-10-07 0.00877335 0.00880818 0.00866431 0.00883847 65920.54 516378.3 0.00866431 0.00936776 0.00881495 0.00908023 0.00750496 0.00969578 0.00853209 0.00904436
2018-10-06 0.00893704 0.00877919 0.00869267 0.00894311 57055.6 514581.74 0.00869267 0.00941656 0.00887412 0.00916282 0.00750496 0.00969578 0.00852940 0.00904932
2018-10-05 0.00880788 0.00887432 0.00870822 0.00892868 56140.6 519956.45 0.00870822 0.00941656 0.00891959 0.00922747 0.00750496 0.00969578 0.00851997 0.00904895
2018-10-04 0.00874604 0.00886160 0.00873388 0.00897868 52245.43 519113.22 0.00873388 0.00969578 0.00898305 0.00933706 0.00750496 0.01002822 0.00851647 0.00908561
2018-10-03 0.00916250 0.00883955 0.00877804 0.00916250 69582.12 517687.24 0.00852511 0.00969578 0.00895323 0.00943017 0.00750496 0.01002822 0.00852070 0.00909866
2018-10-02 0.00919754 0.00910755 0.00906179 0.00934244 67849.79 533244.85 0.00852511 0.00969578 0.00894633 0.00943258 0.00750496 0.01002822 0.00852342 0.00909718
2018-10-01 0.00927216 0.00913710 0.00906577 0.00936776 69288.21 534872.25 0.00849147 0.00969578 0.00886486 0.00938658 0.00750496 0.01002822 0.00851620 0.00909240
2018-09-30 0.00930186 0.00922790 0.00907848 0.00941656 69881.19 540084.91 0.00849147 0.00969578 0.00881087 0.00937695 0.00750496 0.01002822 0.00850011 0.00909177