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 |
---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
2017-11-22 | 0.00170230 | 0.00172047 | 0.00167807 | 0.00172774 | 11119.86 | 126787.82 | 0.00147745 | 0.00186571 | 0.00164871 | 0.00178829 | 0.00132090 | 0.00207359 | 0.00161163 | 0.00172340 |
2017-11-21 | 0.00183367 | 0.00175313 | 0.00166765 | 0.00185101 | 19643.77 | 129201.68 | 0.00147745 | 0.00186571 | 0.00163356 | 0.00177073 | 0.00132090 | 0.00207359 | 0.00161050 | 0.00172539 |
2017-11-20 | 0.00170718 | 0.00180108 | 0.00170718 | 0.00186571 | 19604.93 | 132697.87 | 0.00147745 | 0.00186571 | 0.00163708 | 0.00175797 | 0.00132090 | 0.00207359 | 0.00161350 | 0.00172505 |
2017-11-19 | 0.00174330 | 0.00174579 | 0.00169975 | 0.00175574 | 7612.94 | 128588.91 | 0.00147745 | 0.00181768 | 0.00163473 | 0.00174211 | 0.00132090 | 0.00207359 | 0.00161462 | 0.00172558 |
2017-11-18 | 0.00173552 | 0.00179971 | 0.00168289 | 0.00181768 | 14912.16 | 132565.67 | 0.00147745 | 0.00195964 | 0.00165337 | 0.00177124 | 0.00132090 | 0.00251520 | 0.00162001 | 0.00175090 |
2017-11-17 | 0.00166429 | 0.00173434 | 0.00162797 | 0.00173434 | 14154.25 | 127762.7 | 0.00147745 | 0.00195964 | 0.00166687 | 0.00178503 | 0.00132090 | 0.00251520 | 0.00163019 | 0.00176166 |
2017-11-16 | 0.00148380 | 0.00163751 | 0.00147745 | 0.00176582 | 40271.91 | 120618.37 | 0.00147745 | 0.00195964 | 0.00167326 | 0.00180299 | 0.00132090 | 0.00251520 | 0.00164019 | 0.00177564 |
2017-11-15 | 0.00157746 | 0.00160207 | 0.00157200 | 0.00160480 | 5981.47 | 117981.45 | 0.00157200 | 0.00195964 | 0.00169677 | 0.00179970 | 0.00132090 | 0.00251520 | 0.00165654 | 0.00178974 |
2017-11-14 | 0.00171947 | 0.00174811 | 0.00169235 | 0.00176167 | 11126.64 | 128713.85 | 0.00147325 | 0.00195964 | 0.00168266 | 0.00180255 | 0.00132090 | 0.00251520 | 0.00166369 | 0.00180407 |
2017-11-13 | 0.00169220 | 0.00174099 | 0.00169068 | 0.00175471 | 11194.21 | 128202.7 | 0.00144449 | 0.00195964 | 0.00164725 | 0.00177983 | 0.00132090 | 0.00251520 | 0.00166651 | 0.00180793 |
2017-11-12 | 0.00194788 | 0.00186720 | 0.00183023 | 0.00195964 | 19513.22 | 137505.03 | 0.00143249 | 0.00195964 | 0.00161037 | 0.00175659 | 0.00132090 | 0.00251520 | 0.00167086 | 0.00181488 |
2017-11-11 | 0.00177740 | 0.00183245 | 0.00177740 | 0.00191424 | 17795.87 | 134976.24 | 0.00134460 | 0.00191424 | 0.00154099 | 0.00167779 | 0.00132090 | 0.00251520 | 0.00167071 | 0.00181626 |
2017-11-10 | 0.00180867 | 0.00170592 | 0.00167268 | 0.00186004 | 19930.98 | 125634.15 | 0.00133063 | 0.00186004 | 0.00147717 | 0.00160564 | 0.00132090 | 0.00251520 | 0.00168055 | 0.00182718 |
2017-11-09 | 0.00166303 | 0.00167143 | 0.00164203 | 0.00174282 | 16299.11 | 123088.81 | 0.00133063 | 0.00174282 | 0.00143047 | 0.00154644 | 0.00132090 | 0.00254430 | 0.00170678 | 0.00184998 |
2017-11-08 | 0.00149872 | 0.00159658 | 0.00147325 | 0.00162473 | 26279.11 | 117574.79 | 0.00132090 | 0.00162473 | 0.00138459 | 0.00150010 | 0.00132090 | 0.00262234 | 0.00173255 | 0.00187930 |
2017-11-07 | 0.00144449 | 0.00156907 | 0.00144449 | 0.00160266 | 17209.47 | 115562.81 | 0.00132090 | 0.00160266 | 0.00138354 | 0.00148775 | 0.00132090 | 0.00262234 | 0.00176000 | 0.00191239 |
2017-11-06 | 0.00144245 | 0.00148660 | 0.00143249 | 0.00159197 | 16651.15 | 109492.23 | 0.00132090 | 0.00168202 | 0.00140576 | 0.00149908 | 0.00132090 | 0.00262662 | 0.00179239 | 0.00194652 |
2017-11-05 | 0.00135540 | 0.00136755 | 0.00134460 | 0.00140805 | 6653.95 | 100675.57 | 0.00132090 | 0.00170948 | 0.00144091 | 0.00151587 | 0.00132090 | 0.00269715 | 0.00183131 | 0.00198336 |
2017-11-04 | 0.00139703 | 0.00136180 | 0.00133063 | 0.00140922 | 4807.23 | 100233.66 | 0.00132090 | 0.00171275 | 0.00148514 | 0.00155940 | 0.00132090 | 0.00272490 | 0.00187419 | 0.00202726 |
2017-11-03 | 0.00135548 | 0.00144011 | 0.00134577 | 0.00144566 | 7633.25 | 106088.11 | 0.00132090 | 0.00180425 | 0.00154783 | 0.00161583 | 0.00132090 | 0.00276776 | 0.00191316 | 0.00207254 |
2017-11-02 | 0.00140567 | 0.00138447 | 0.00132090 | 0.00141838 | 7699.6 | 101918.32 | 0.00132090 | 0.00183881 | 0.00160913 | 0.00167200 | 0.00132090 | 0.00290351 | 0.00195902 | 0.00212114 |
2017-11-01 | 0.00153828 | 0.00146735 | 0.00146587 | 0.00153828 | 3929.43 | 107988.78 | 0.00146587 | 0.00183881 | 0.00167325 | 0.00173042 | 0.00146587 | 0.00290351 | 0.00199822 | 0.00216743 |
2017-10-31 | 0.00160472 | 0.00161555 | 0.00160009 | 0.00168202 | 6695.1 | 118906.32 | 0.00160009 | 0.00189887 | 0.00172144 | 0.00178193 | 0.00160009 | 0.00290351 | 0.00203576 | 0.00220974 |
2017-10-30 | 0.00169480 | 0.00169480 | 0.00167848 | 0.00170948 | 3553.02 | 124809.39 | 0.00165425 | 0.00207359 | 0.00173894 | 0.00183787 | 0.00164409 | 0.00290351 | 0.00207008 | 0.00224912 |
2017-10-29 | 0.00165587 | 0.00169325 | 0.00165425 | 0.00171275 | 6519.43 | 124681.84 | 0.00164409 | 0.00207359 | 0.00173402 | 0.00184900 | 0.00164409 | 0.00290351 | 0.00208904 | 0.00228165 |
2017-10-28 | 0.00179556 | 0.00177470 | 0.00176948 | 0.00180425 | 4100.09 | 130627 | 0.00164409 | 0.00207359 | 0.00174878 | 0.00186729 | 0.00164409 | 0.00290351 | 0.00210716 | 0.00230462 |
2017-10-27 | 0.00182671 | 0.00178173 | 0.00177481 | 0.00183881 | 4730.18 | 131181.23 | 0.00164409 | 0.00207359 | 0.00174469 | 0.00187836 | 0.00164409 | 0.00290351 | 0.00212052 | 0.00232513 |
2017-10-26 | 0.00180530 | 0.00179006 | 0.00176974 | 0.00182732 | 4481.37 | 131803.68 | 0.00164409 | 0.00251520 | 0.00175706 | 0.00197499 | 0.00164409 | 0.00290351 | 0.00213555 | 0.00234239 |
2017-10-25 | 0.00187452 | 0.00185192 | 0.00180323 | 0.00189887 | 8364.77 | 136382.97 | 0.00164409 | 0.00251520 | 0.00178828 | 0.00201975 | 0.00164409 | 0.00290351 | 0.00215509 | 0.00236969 |
2017-10-24 | 0.00180218 | 0.00194693 | 0.00172257 | 0.00207359 | 21498.23 | 143325.87 | 0.00164409 | 0.00251520 | 0.00180613 | 0.00205614 | 0.00164409 | 0.00290351 | 0.00216316 | 0.00238790 |
2017-10-23 | 0.00178574 | 0.00167950 | 0.00164409 | 0.00178742 | 8541.66 | 123594.44 | 0.00164409 | 0.00251520 | 0.00184115 | 0.00207261 | 0.00164409 | 0.00290351 | 0.00217625 | 0.00239372 |
2017-10-22 | 0.00182577 | 0.00176918 | 0.00175753 | 0.00184075 | 5640.47 | 130278.89 | 0.00174083 | 0.00251520 | 0.00186153 | 0.00210794 | 0.00174083 | 0.00290351 | 0.00218719 | 0.00240630 |
2017-10-21 | 0.00186518 | 0.00180881 | 0.00174083 | 0.00188176 | 9296.87 | 133092.02 | 0.00174083 | 0.00251520 | 0.00186431 | 0.00211317 | 0.00174083 | 0.00290351 | 0.00219535 | 0.00241757 |
2017-10-20 | 0.00201283 | 0.00187975 | 0.00186145 | 0.00251520 | 50616.9 | 138405.55 | 0.00177697 | 0.00251520 | 0.00187577 | 0.00212483 | 0.00177697 | 0.00290351 | 0.00220470 | 0.00243572 |
2017-10-19 | 0.00200753 | 0.00211438 | 0.00198826 | 0.00214066 | 8637.67 | 155662.7 | 0.00177697 | 0.00218892 | 0.00187066 | 0.00205137 | 0.00177697 | 0.00290351 | 0.00221494 | 0.00242911 |
2017-10-18 | 0.00215358 | 0.00205520 | 0.00192821 | 0.00215358 | 9651.81 | 123552.55 | 0.00177697 | 0.00224164 | 0.00188272 | 0.00206580 | 0.00177697 | 0.00290351 | 0.00222297 | 0.00244013 |
2017-10-17 | 0.00204798 | 0.00214967 | 0.00196771 | 0.00218892 | 10176.84 | 126872.67 | 0.00177697 | 0.00254430 | 0.00195860 | 0.00212162 | 0.00177697 | 0.00290351 | 0.00222684 | 0.00245453 |
2017-10-16 | 0.00182689 | 0.00200678 | 0.00178672 | 0.00203472 | 6561.49 | 118383.54 | 0.00177697 | 0.00262234 | 0.00202254 | 0.00218353 | 0.00177697 | 0.00290351 | 0.00223186 | 0.00246334 |
2017-10-15 | 0.00187384 | 0.00183861 | 0.00177697 | 0.00187736 | 3884.64 | 108475.11 | 0.00177697 | 0.00262234 | 0.00209540 | 0.00226676 | 0.00177697 | 0.00290351 | 0.00224072 | 0.00247800 |
2017-10-14 | 0.00193080 | 0.00182277 | 0.00182105 | 0.00196338 | 3036.7 | 107504.87 | 0.00182105 | 0.00262662 | 0.00218672 | 0.00237380 | 0.00162473 | 0.00290351 | 0.00223564 | 0.00250073 |
2017-10-13 | 0.00200099 | 0.00199213 | 0.00182568 | 0.00200099 | 7926.13 | 117493.08 | 0.00182568 | 0.00269715 | 0.00229801 | 0.00247863 | 0.00162473 | 0.00386060 | 0.00225524 | 0.00256397 |
2017-10-12 | 0.00222695 | 0.00207273 | 0.00207273 | 0.00224164 | 5752.86 | 122344.43 | 0.00207273 | 0.00272490 | 0.00241306 | 0.00258204 | 0.00162473 | 0.00386060 | 0.00229397 | 0.00261343 |
2017-10-11 | 0.00249457 | 0.00251322 | 0.00245935 | 0.00254430 | 5961.2 | 148271.35 | 0.00229672 | 0.00276776 | 0.00247407 | 0.00265720 | 0.00162473 | 0.00386060 | 0.00232866 | 0.00266226 |
2017-10-10 | 0.00251778 | 0.00252614 | 0.00241531 | 0.00262234 | 10504.58 | 149046.25 | 0.00229672 | 0.00290351 | 0.00251151 | 0.00270852 | 0.00162473 | 0.00386060 | 0.00234721 | 0.00269592 |
2017-10-09 | 0.00233444 | 0.00252933 | 0.00229672 | 0.00261734 | 12148.73 | 149272.34 | 0.00229672 | 0.00290351 | 0.00252316 | 0.00273492 | 0.00162473 | 0.00386060 | 0.00235870 | 0.00271636 |
2017-10-08 | 0.00259409 | 0.00241623 | 0.00241623 | 0.00262662 | 7440.85 | 142592.38 | 0.00241623 | 0.00290351 | 0.00256537 | 0.00276212 | 0.00162473 | 0.00386060 | 0.00238042 | 0.00273662 |
2017-10-07 | 0.00263616 | 0.00269715 | 0.00260002 | 0.00269715 | 4404.63 | 159176.01 | 0.00249683 | 0.00290351 | 0.00259585 | 0.00279595 | 0.00162473 | 0.00386060 | 0.00239794 | 0.00277574 |
2017-10-06 | 0.00271574 | 0.00267456 | 0.00263109 | 0.00272490 | 5340.31 | 157778.88 | 0.00224721 | 0.00290351 | 0.00254545 | 0.00279424 | 0.00162473 | 0.00386060 | 0.00238874 | 0.00279287 |
2017-10-05 | 0.00267997 | 0.00274004 | 0.00249976 | 0.00276776 | 15620.24 | 161662.13 | 0.00219790 | 0.00290351 | 0.00248357 | 0.00274812 | 0.00162473 | 0.00386060 | 0.00237601 | 0.00279260 |
2017-10-04 | 0.00287514 | 0.00274983 | 0.00272145 | 0.00290351 | 18297.57 | 162249.44 | 0.00217020 | 0.00290351 | 0.00243649 | 0.00269834 | 0.00162473 | 0.00386060 | 0.00235948 | 0.00279227 |