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 0.00220502 0.00223880 0.00219968 0.00224947 31243.84 145554.58 0.00215827 0.00267498 0.00227221 0.00242568 0.00215827 0.00267498 0.00243215 0.00252896
2018-11-17 0.00228650 0.00222709 0.00221629 0.00228650 27257.11 144801.89 0.00215827 0.00267498 0.00230379 0.00246174 0.00215827 0.00267498 0.00244224 0.00253946
2018-11-16 0.00233161 0.00227780 0.00224911 0.00234416 26715.93 148018.67 0.00215827 0.00267498 0.00234225 0.00249841 0.00215827 0.00270508 0.00245272 0.00255342
2018-11-15 0.00239553 0.00230169 0.00215827 0.00241323 32859.6 149610.84 0.00215827 0.00267498 0.00237643 0.00253110 0.00215827 0.00270508 0.00246067 0.00256105
2018-11-14 0.00267324 0.00235608 0.00223409 0.00267498 34287.03 153145.07 0.00223409 0.00267498 0.00242826 0.00255756 0.00223409 0.00270508 0.00247024 0.00256389
2018-11-13 0.00247347 0.00241686 0.00240585 0.00247976 21694.66 157120.46 0.00240585 0.00265691 0.00247182 0.00255498 0.00233633 0.00270508 0.00247394 0.00256063
2018-11-12 0.00253168 0.00247517 0.00244221 0.00253168 25288.99 160913.84 0.00242074 0.00265691 0.00248676 0.00257705 0.00233633 0.00270508 0.00247651 0.00256402
2018-11-11 0.00248937 0.00249405 0.00242074 0.00250184 19671.77 162063.29 0.00242074 0.00265691 0.00249993 0.00258657 0.00233633 0.00270508 0.00247804 0.00256421
2018-11-10 0.00248704 0.00249172 0.00248548 0.00254321 20199.03 162004.58 0.00248270 0.00265691 0.00250878 0.00260691 0.00233633 0.00270508 0.00247863 0.00256597
2018-11-09 0.00255418 0.00249623 0.00248840 0.00257297 21699.07 162265.37 0.00248270 0.00265691 0.00251078 0.00260695 0.00233633 0.00290110 0.00247799 0.00257790
2018-11-08 0.00259540 0.00252413 0.00252103 0.00259850 23941.7 164110.47 0.00246069 0.00265691 0.00250682 0.00260120 0.00233633 0.00290110 0.00248529 0.00258481
2018-11-07 0.00260484 0.00256197 0.00253900 0.00265691 25813.99 166535.79 0.00239425 0.00265691 0.00248871 0.00258233 0.00233633 0.00290110 0.00249194 0.00259128
2018-11-06 0.00252128 0.00262962 0.00251044 0.00263426 27082.45 170306.58 0.00233633 0.00264424 0.00245976 0.00254919 0.00233633 0.00290110 0.00249770 0.00259652
2018-11-05 0.00258581 0.00253752 0.00253440 0.00259827 22034.03 164946.74 0.00233633 0.00264424 0.00244190 0.00252154 0.00233633 0.00290110 0.00250428 0.00260049
2018-11-04 0.00250936 0.00260817 0.00248270 0.00264424 26370.7 169534.81 0.00233633 0.00264424 0.00242297 0.00251626 0.00233633 0.00290110 0.00250996 0.00260728
2018-11-03 0.00254038 0.00251208 0.00249950 0.00254352 19606.49 163308.76 0.00233633 0.00256134 0.00242112 0.00249619 0.00233633 0.00290110 0.00251695 0.00261070
2018-11-02 0.00246069 0.00252957 0.00246069 0.00253270 23740.54 164462.69 0.00233633 0.00256134 0.00241654 0.00249303 0.00233633 0.00290110 0.00252441 0.00261892
2018-11-01 0.00240209 0.00245854 0.00239425 0.00246638 20574.24 159853.74 0.00233633 0.00256134 0.00241781 0.00249682 0.00233633 0.00290110 0.00253337 0.00262928
2018-10-31 0.00241389 0.00242180 0.00233633 0.00242497 21737.49 157462.39 0.00233633 0.00258327 0.00243864 0.00251351 0.00233633 0.00290110 0.00254615 0.00264224
2018-10-30 0.00243596 0.00240122 0.00238544 0.00244069 19567.68 156095.97 0.00238544 0.00259089 0.00246731 0.00253722 0.00234517 0.00290110 0.00256114 0.00265808
2018-10-29 0.00255186 0.00243185 0.00240185 0.00256134 22452.76 158085.58 0.00240185 0.00259275 0.00248920 0.00255894 0.00234517 0.00290110 0.00257506 0.00267342
2018-10-28 0.00248058 0.00249754 0.00246979 0.00250370 15851.81 162326.89 0.00246745 0.00262519 0.00250569 0.00256806 0.00234517 0.00291277 0.00258830 0.00268513
2018-10-27 0.00250140 0.00247516 0.00246745 0.00252146 12960.94 160871.58 0.00246745 0.00262519 0.00251495 0.00258283 0.00234517 0.00306285 0.00260044 0.00270377
2018-10-26 0.00254682 0.00250357 0.00246959 0.00255917 19879.38 162747.21 0.00246959 0.00262519 0.00252306 0.00259203 0.00234517 0.00306285 0.00260631 0.00271518
2018-10-25 0.00258173 0.00255084 0.00254003 0.00258327 14052.18 165850.97 0.00250255 0.00262519 0.00252776 0.00259278 0.00234517 0.00306285 0.00261355 0.00272569
2018-10-24 0.00255240 0.00257549 0.00253701 0.00259089 21327.34 167361.11 0.00250255 0.00270508 0.00252642 0.00261018 0.00234517 0.00306285 0.00261818 0.00273467
2018-10-23 0.00258349 0.00256805 0.00253871 0.00259275 26133.08 166880.85 0.00248761 0.00270508 0.00251936 0.00260765 0.00234517 0.00306285 0.00262565 0.00274721
2018-10-22 0.00254040 0.00258048 0.00251728 0.00262519 23791.46 167725.32 0.00244538 0.00270508 0.00250603 0.00259418 0.00234517 0.00306285 0.00263371 0.00276212
2018-10-21 0.00256697 0.00254846 0.00253457 0.00260708 33411.8 165620.72 0.00234517 0.00270508 0.00248144 0.00258731 0.00234517 0.00306285 0.00264060 0.00277344
2018-10-20 0.00253961 0.00256581 0.00252420 0.00258584 27718.1 166779.37 0.00234517 0.00270508 0.00247407 0.00258365 0.00234517 0.00306285 0.00264471 0.00278652
2018-10-19 0.00255514 0.00254895 0.00250255 0.00256442 30102.5 165730.94 0.00234517 0.00270508 0.00246890 0.00257673 0.00234517 0.00306285 0.00264779 0.00279409
2018-10-18 0.00257229 0.00255222 0.00253061 0.00270508 49916.55 165889.39 0.00234517 0.00270508 0.00245974 0.00257535 0.00234517 0.00306285 0.00265007 0.00279946
2018-10-17 0.00251817 0.00254568 0.00248761 0.00257318 39087.44 165441.15 0.00234517 0.00290110 0.00245056 0.00260335 0.00234517 0.00306285 0.00265183 0.00280022
2018-10-16 0.00247419 0.00248783 0.00244538 0.00249844 29073.04 161727.67 0.00234517 0.00290110 0.00248197 0.00263295 0.00234517 0.00306285 0.00265626 0.00281178
2018-10-15 0.00236639 0.00246796 0.00234517 0.00257711 38467.14 160415.46 0.00234517 0.00290110 0.00252124 0.00267496 0.00234517 0.00306285 0.00266446 0.00282194
2018-10-14 0.00250519 0.00248930 0.00248294 0.00258149 25157.49 161781.64 0.00243841 0.00290110 0.00257363 0.00270882 0.00243841 0.00306285 0.00267691 0.00283023
2018-10-13 0.00248807 0.00250716 0.00248807 0.00253739 21972.2 162950.07 0.00243841 0.00290110 0.00260576 0.00273336 0.00243841 0.00306285 0.00268479 0.00284015
2018-10-12 0.00245594 0.00249100 0.00243841 0.00255475 31176.91 161876.89 0.00243841 0.00290110 0.00263672 0.00277115 0.00243841 0.00306285 0.00269244 0.00285101
2018-10-11 0.00289951 0.00248072 0.00246634 0.00290110 36486.77 161235.58 0.00246634 0.00290110 0.00267300 0.00279858 0.00246634 0.00306285 0.00269701 0.00285958
2018-10-10 0.00276819 0.00276363 0.00270745 0.00278034 26726.02 179618.5 0.00269234 0.00281409 0.00270970 0.00278273 0.00257090 0.00306285 0.00270534 0.00286212
2018-10-09 0.00278805 0.00275192 0.00272030 0.00279256 24433.06 178846.29 0.00269234 0.00284348 0.00271287 0.00279175 0.00257090 0.00306285 0.00271115 0.00286876
2018-10-08 0.00272540 0.00277351 0.00271187 0.00281409 24000.52 180310.14 0.00269234 0.00285536 0.00272105 0.00280072 0.00257090 0.00306942 0.00271464 0.00287799
2018-10-07 0.00271697 0.00273514 0.00270788 0.00275331 21772.84 177808.78 0.00269234 0.00290002 0.00273167 0.00281300 0.00257090 0.00324126 0.00272029 0.00289223
2018-10-06 0.00276095 0.00271390 0.00270479 0.00280193 15023.76 176390.53 0.00269234 0.00290089 0.00274523 0.00283408 0.00257090 0.00324126 0.00272863 0.00290745
2018-10-05 0.00271046 0.00274218 0.00269234 0.00274671 13813.8 178202.12 0.00269234 0.00291277 0.00275871 0.00284991 0.00257090 0.00324126 0.00273266 0.00291820
2018-10-04 0.00272782 0.00272325 0.00272325 0.00279016 22433.78 176997.7 0.00272325 0.00306285 0.00277896 0.00289508 0.00257090 0.00364355 0.00273930 0.00294810
2018-10-03 0.00283733 0.00275890 0.00272968 0.00284348 19037.64 179366.53 0.00264350 0.00306285 0.00276757 0.00290558 0.00257090 0.00364355 0.00275045 0.00296843
2018-10-02 0.00284620 0.00282180 0.00277757 0.00285536 23418.34 183411.02 0.00264350 0.00306285 0.00276143 0.00291001 0.00257090 0.00364355 0.00275693 0.00298099
2018-10-01 0.00286056 0.00283324 0.00278620 0.00290002 24632.83 184150.98 0.00264350 0.00306285 0.00274734 0.00290963 0.00257090 0.00364355 0.00276316 0.00299169
2018-09-30 0.00289334 0.00285259 0.00280278 0.00290089 21350.35 185447.72 0.00264350 0.00306285 0.00274374 0.00291923 0.00257090 0.00364355 0.00276385 0.00300174