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 0.01150019 0.01179294 0.01149467 0.01206360 288283.74 713295.85 0.01140397 0.01284936 0.01153048 0.01232373 0.00834022 0.01284936 0.00957083 0.01013216
2019-02-14 0.01157904 0.01151268 0.01141039 0.01176428 275856.92 696188.72 0.00900245 0.01284936 0.01117445 0.01231070 0.00834022 0.01284936 0.00947286 0.01002415
2019-02-13 0.01206750 0.01156365 0.01140397 0.01225472 299502.93 699055.63 0.00900245 0.01284936 0.01092612 0.01204165 0.00834022 0.01284936 0.00937786 0.00993232
2019-02-12 0.01181597 0.01202399 0.01164353 0.01208147 300687.09 726725.97 0.00900245 0.01284936 0.01065870 0.01172843 0.00817852 0.01284936 0.00927034 0.00981822
2019-02-11 0.01284936 0.01183523 0.01162144 0.01284936 336903.63 715208.77 0.00900245 0.01284936 0.01038749 0.01141980 0.00817852 0.01284936 0.00916490 0.00972642
2019-02-10 0.01212946 0.01269040 0.01162542 0.01276086 384960.89 766610.19 0.00900245 0.01276086 0.01010913 0.01100608 0.00817852 0.01276086 0.00906913 0.00959800
2019-02-09 0.01171824 0.01220037 0.01151395 0.01249183 411303.73 736871.03 0.00900245 0.01249183 0.00981423 0.01060878 0.00817852 0.01249183 0.00897134 0.00948089
2019-02-08 0.00906517 0.01185236 0.00900245 0.01197236 469537.61 715754.99 0.00900245 0.01197236 0.00949731 0.01022641 0.00817852 0.01197236 0.00888681 0.00942258
2019-02-07 0.00968092 0.00977211 0.00967210 0.00988095 191795.47 589973.12 0.00892501 0.01006219 0.00948625 0.00988610 0.00817852 0.01074228 0.00890806 0.00935623
2019-02-06 0.01006219 0.00964623 0.00953198 0.01006219 219272.35 582241.95 0.00892501 0.01006219 0.00940180 0.00981478 0.00817852 0.01074228 0.00889924 0.00936550
2019-02-05 0.00981144 0.00988357 0.00974509 0.00992107 204454.32 596310.87 0.00885210 0.00997976 0.00930467 0.00969231 0.00817852 0.01074228 0.00889296 0.00935844
2019-02-04 0.00967290 0.00986080 0.00967290 0.00995331 213935.94 594827.9 0.00882800 0.00997976 0.00917366 0.00957841 0.00817852 0.01074228 0.00885251 0.00935448
2019-02-03 0.00993935 0.00965355 0.00956117 0.00997976 236853.21 582198.33 0.00879425 0.00997976 0.00904814 0.00950339 0.00817852 0.01074228 0.00881043 0.00933599
2019-02-02 0.00932106 0.00976695 0.00929550 0.00981523 235458.69 588991.05 0.00879425 0.00981523 0.00896097 0.00940705 0.00814989 0.01074228 0.00876339 0.00928865
2019-02-01 0.00909417 0.00941241 0.00892501 0.00959016 236808.92 567340.97 0.00879425 0.00959016 0.00893651 0.00935117 0.00814989 0.01074228 0.00872799 0.00925182
2019-01-31 0.00922265 0.00915325 0.00908094 0.00938171 189177.89 551678.26 0.00879425 0.00942817 0.00894215 0.00929909 0.00805648 0.01074228 0.00869904 0.00921778
2019-01-30 0.00891233 0.00915902 0.00885210 0.00920492 199307.59 551877.91 0.00872845 0.00942817 0.00889179 0.00926964 0.00787299 0.01074228 0.00865877 0.00918344
2019-01-29 0.00906001 0.00901941 0.00882800 0.00912381 205283.57 543265.91 0.00872845 0.00942817 0.00888479 0.00924531 0.00787299 0.01074228 0.00863231 0.00916161
2019-01-28 0.00937054 0.00899019 0.00879425 0.00942817 234223.31 541407.86 0.00841152 0.00942817 0.00882529 0.00921092 0.00787299 0.01074228 0.00860680 0.00913667
2019-01-27 0.00922999 0.00909327 0.00895097 0.00930532 189217.45 547572.87 0.00841152 0.00942412 0.00880577 0.00911803 0.00787299 0.01074228 0.00858868 0.00911330
2019-01-26 0.00915208 0.00920205 0.00912432 0.00942412 192779.79 553935.56 0.00841152 0.00942412 0.00875450 0.00911174 0.00721218 0.01074228 0.00853072 0.00908651
2019-01-25 0.00911725 0.00916170 0.00896446 0.00922559 183755.08 551388.75 0.00841152 0.00926129 0.00865294 0.00903402 0.00721218 0.01074228 0.00848313 0.00905839
2019-01-24 0.00889785 0.00910336 0.00872845 0.00917556 170626.91 547645.2 0.00841152 0.00926129 0.00858145 0.00896349 0.00721218 0.01074228 0.00844140 0.00902913
2019-01-23 0.00883373 0.00892578 0.00880305 0.00903457 171130.08 536931.8 0.00834022 0.00926129 0.00852598 0.00889348 0.00721218 0.01074228 0.00841647 0.00901507
2019-01-22 0.00865843 0.00878882 0.00841152 0.00888314 163507.08 528603.08 0.00834022 0.00926129 0.00849060 0.00886333 0.00721218 0.01074228 0.00839437 0.00901271
2019-01-21 0.00872196 0.00872756 0.00865765 0.00877789 148502.33 524764.59 0.00834022 0.00926129 0.00851187 0.00888136 0.00721218 0.01074228 0.00837906 0.00900126
2019-01-20 0.00902247 0.00865868 0.00859203 0.00926129 162183.59 520396.73 0.00817852 0.00926129 0.00844342 0.00888902 0.00721218 0.01074228 0.00834233 0.00897323
2019-01-19 0.00844292 0.00872989 0.00841341 0.00888008 157108.48 524625.16 0.00817852 0.00932746 0.00842746 0.00889847 0.00721218 0.01074228 0.00831513 0.00895777
2019-01-18 0.00872373 0.00855970 0.00846401 0.00873193 154867.95 514286.06 0.00817852 0.00932746 0.00847529 0.00891514 0.00711342 0.01074228 0.00827180 0.00892992
2019-01-17 0.00865828 0.00866915 0.00834022 0.00868546 165659.71 520685.23 0.00817852 0.00932746 0.00850784 0.00898884 0.00711342 0.01074228 0.00825172 0.00892156
2019-01-16 0.00860189 0.00870586 0.00855538 0.00882351 147564.02 522837.5 0.00817852 0.01074228 0.00859898 0.00928267 0.00711342 0.01074228 0.00822849 0.00890387
2019-01-15 0.00891844 0.00867881 0.00856038 0.00900933 145232.87 520982.46 0.00817852 0.01074228 0.00875391 0.00944815 0.00711342 0.01074228 0.00818472 0.00889553
2019-01-14 0.00819741 0.00873167 0.00817852 0.00883151 160035.33 524061.55 0.00817852 0.01074228 0.00887492 0.00961241 0.00711342 0.01074228 0.00814306 0.00886913
2019-01-13 0.00911918 0.00853657 0.00848028 0.00932746 158810.03 512310.88 0.00848028 0.01074228 0.00904135 0.00975796 0.00711342 0.01074228 0.00811080 0.00882315
2019-01-12 0.00886570 0.00884385 0.00874826 0.00899680 134248.6 530647.82 0.00853156 0.01074228 0.00904868 0.00982578 0.00703782 0.01074228 0.00806272 0.00875639
2019-01-11 0.00913388 0.00876777 0.00869183 0.00924778 170577.03 525834.11 0.00841051 0.01074228 0.00900043 0.00988320 0.00703782 0.01074228 0.00800861 0.00870455
2019-01-10 0.01059822 0.00920651 0.00897818 0.01074228 190578.88 551975 0.00814989 0.01074228 0.00892301 0.00978487 0.00679964 0.01074228 0.00794554 0.00863767
2019-01-09 0.00977622 0.00966223 0.00963993 0.00998191 125046.93 579156.14 0.00814989 0.01015915 0.00881663 0.00949462 0.00679964 0.01015915 0.00787510 0.00852245
2019-01-08 0.00940745 0.00979446 0.00940745 0.01015915 159754.63 587008.03 0.00805648 0.01015915 0.00859042 0.00929274 0.00679964 0.01015915 0.00778693 0.00843838
2019-01-07 0.00975840 0.00939321 0.00934352 0.00985032 145802.52 562768.74 0.00787299 0.00985032 0.00837121 0.00903453 0.00679964 0.00985032 0.00770207 0.00834793
2019-01-06 0.00854873 0.00964032 0.00853156 0.00980221 198569.2 577483.17 0.00787299 0.00980221 0.00818762 0.00884877 0.00679783 0.00980221 0.00761722 0.00827495
2019-01-05 0.00841311 0.00908668 0.00841051 0.00939876 166599.73 544151.4 0.00787299 0.00939876 0.00812064 0.00864498 0.00672526 0.00939876 0.00755701 0.00821050
2019-01-04 0.00830024 0.00839874 0.00814989 0.00855946 101357.95 502940.73 0.00787299 0.00872681 0.00809777 0.00854899 0.00672526 0.00896386 0.00753150 0.00818509
2019-01-03 0.00869228 0.00834823 0.00823355 0.00871052 89937.88 499676.68 0.00721218 0.00872681 0.00796381 0.00854074 0.00672526 0.00896386 0.00751983 0.00817850
2019-01-02 0.00811988 0.00847743 0.00805648 0.00856873 105069.45 507393.26 0.00721218 0.00872681 0.00788711 0.00852215 0.00672526 0.00896386 0.00750139 0.00815898
2019-01-01 0.00792503 0.00832050 0.00787299 0.00835172 98719.18 497821.6 0.00721218 0.00872681 0.00783799 0.00849059 0.00672526 0.00896386 0.00749383 0.00816277
2018-12-31 0.00854463 0.00814118 0.00805835 0.00854998 98256.99 486949.21 0.00721218 0.00875379 0.00785337 0.00854803 0.00672526 0.00896386 0.00750056 0.00816732
2018-12-30 0.00812737 0.00827222 0.00806270 0.00837569 104929.04 494642.62 0.00721218 0.00896386 0.00786504 0.00860716 0.00672526 0.00896386 0.00748116 0.00816031
2018-12-29 0.00852265 0.00826351 0.00825042 0.00872681 102310.59 493972.74 0.00721218 0.00896386 0.00784923 0.00863058 0.00672526 0.00896386 0.00747320 0.00816531
2018-12-28 0.00721218 0.00828508 0.00721218 0.00850170 124090.11 495234.25 0.00721218 0.00896386 0.00774999 0.00851773 0.00672526 0.00896386 0.00745697 0.00815129