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
2018-06-24 0.000007160 0.000006880 0.000006250 0.000007180 38187.46 470714.68 0.00000616 0.00000804 0.00000666 0.00000737 0.00000608 0.00001038 0.00000726 0.00000793
2018-06-23 0.000007020 0.000007170 0.000006900 0.000007260 24580.04 461739.43 0.00000616 0.00000804 0.00000670 0.00000730 0.00000608 0.00001038 0.00000736 0.00000802
2018-06-22 0.000007990 0.000007090 0.000006940 0.000008040 39828.79 525347.28 0.00000616 0.00000804 0.00000662 0.00000722 0.00000608 0.00001038 0.00000743 0.00000811
2018-06-21 0.000007310 0.000007220 0.000007060 0.000007460 31906.58 480731.8 0.00000616 0.00000755 0.00000657 0.00000709 0.00000608 0.00001038 0.00000750 0.00000818
2018-06-20 0.000007320 0.000007290 0.000006660 0.000007330 59074.6 481045.66 0.00000608 0.00000755 0.00000643 0.00000700 0.00000608 0.00001038 0.00000757 0.00000827
2018-06-19 0.000006670 0.000007310 0.000006620 0.000007550 53302.1 438757.21 0.00000608 0.00000755 0.00000636 0.00000696 0.00000608 0.00001038 0.00000766 0.00000836
2018-06-18 0.000006320 0.000006700 0.000006160 0.000006780 25696.75 415582.01 0.00000608 0.00000742 0.00000634 0.00000694 0.00000608 0.00001038 0.00000771 0.00000842
2018-06-17 0.000006640 0.000006560 0.000006550 0.000006710 17595.36 436647.5 0.00000608 0.00000742 0.00000641 0.00000698 0.00000608 0.00001038 0.00000777 0.00000848
2018-06-16 0.000006530 0.000006600 0.000006380 0.000006670 20947.27 429598.67 0.00000608 0.00000842 0.00000644 0.00000723 0.00000608 0.00001038 0.00000782 0.00000853
2018-06-15 0.000007070 0.000006640 0.000006590 0.000007140 32563.21 464524.56 0.00000608 0.00000842 0.00000661 0.00000740 0.00000608 0.00001038 0.00000788 0.00000861
2018-06-14 0.000006210 0.000006800 0.000006080 0.000006850 42447.36 408350.12 0.00000608 0.00000842 0.00000673 0.00000748 0.00000608 0.00001038 0.00000791 0.00000866
2018-06-13 0.000006930 0.000006540 0.000006130 0.000006990 38171.31 455668.59 0.00000613 0.00000842 0.00000695 0.00000762 0.00000613 0.00001038 0.00000798 0.00000872
2018-06-12 0.000007410 0.000006680 0.000006510 0.000007420 30298.4 487156.58 0.00000651 0.00000842 0.00000717 0.00000776 0.00000651 0.00001038 0.00000804 0.00000878
2018-06-11 0.000006930 0.000007070 0.000006620 0.000007110 36804.1 455589.47 0.00000662 0.00000842 0.00000731 0.00000784 0.00000662 0.00001038 0.00000809 0.00000883
2018-06-10 0.000008420 0.000007070 0.000006760 0.000008420 48661.22 553595.48 0.00000676 0.00000842 0.00000747 0.00000801 0.00000676 0.00001038 0.00000810 0.00000887
2018-06-09 0.000007660 0.000007590 0.000007590 0.000007860 22778.74 503847.59 0.00000745 0.00000832 0.00000763 0.00000798 0.00000713 0.00001038 0.00000813 0.00000890
2018-06-08 0.000007700 0.000007550 0.000007450 0.000007710 23101.62 505985.64 0.00000745 0.00000832 0.00000762 0.00000804 0.00000713 0.00001038 0.00000815 0.00000894
2018-06-07 0.000007740 0.000007660 0.000007600 0.000007860 21462.73 508916.11 0.00000748 0.00000832 0.00000763 0.00000810 0.00000713 0.00001038 0.00000818 0.00000898
2018-06-06 0.000007920 0.000007760 0.000007630 0.000007920 24603.41 520740.84 0.00000748 0.00000854 0.00000767 0.00000820 0.00000713 0.00001038 0.00000822 0.00000902
2018-06-05 0.000007760 0.000007940 0.000007510 0.000007970 28882.36 510047.47 0.00000748 0.00000919 0.00000775 0.00000838 0.00000713 0.00001038 0.00000825 0.00000906
2018-06-04 0.000008250 0.000007880 0.000007750 0.000008320 28849.81 542629.09 0.00000748 0.00000919 0.00000777 0.00000850 0.00000713 0.00001038 0.00000828 0.00000910
2018-06-03 0.000007920 0.000008030 0.000007870 0.000008210 32441.31 520834.17 0.00000748 0.00000991 0.00000787 0.00000873 0.00000713 0.00001038 0.00000831 0.00000913
2018-06-02 0.000007700 0.000008000 0.000007550 0.000008270 38872.63 505937.76 0.00000748 0.00000997 0.00000809 0.00000898 0.00000713 0.00001038 0.00000833 0.00000916
2018-06-01 0.000008040 0.000007780 0.000007480 0.000008170 35574.99 528434.19 0.00000748 0.00001038 0.00000838 0.00000928 0.00000713 0.00001038 0.00000837 0.00000920
2018-05-31 0.000008330 0.000008080 0.000007930 0.000008540 49539.44 547767.13 0.00000768 0.00001038 0.00000864 0.00000952 0.00000713 0.00001038 0.00000844 0.00000926
2018-05-30 0.000008790 0.000008430 0.000008140 0.000009190 62640.21 577983.99 0.00000768 0.00001038 0.00000880 0.00000970 0.00000713 0.00001038 0.00000850 0.00000932
2018-05-29 0.000008180 0.000008700 0.000007680 0.000008820 76244.38 537563.28 0.00000768 0.00001038 0.00000892 0.00000983 0.00000713 0.00001095 0.00000853 0.00000938
2018-05-28 0.000009900 0.000008500 0.000008440 0.000009910 69170.22 650953.83 0.00000844 0.00001038 0.00000914 0.00001005 0.00000713 0.00001095 0.00000856 0.00000940
2018-05-27 0.000009900 0.000009580 0.000009420 0.000009970 42268.42 651223.77 0.00000897 0.00001038 0.00000925 0.00001007 0.00000713 0.00001095 0.00000855 0.00000937
2018-05-26 0.000009660 0.000009950 0.000009580 0.00001038 45406.53 635208.84 0.00000804 0.00001038 0.00000905 0.00000996 0.00000713 0.00001095 0.00000850 0.00000934
2018-05-25 0.000009790 0.000009530 0.000009290 0.000009800 40309.27 643413.09 0.00000804 0.00001035 0.00000885 0.00000970 0.00000713 0.00001095 0.00000842 0.00000926
2018-05-24 0.000009240 0.000009630 0.000009050 0.000009800 77484.6 607335.38 0.00000788 0.00001035 0.00000865 0.00000951 0.00000713 0.00001095 0.00000836 0.00000924
2018-05-23 0.000009930 0.000009240 0.000008970 0.00001015 80454.42 653078.53 0.00000788 0.00001035 0.00000853 0.00000940 0.00000590 0.00001095 0.00000825 0.00000918
2018-05-22 0.00001023 0.000009310 0.000009240 0.00001035 61980.81 672480.47 0.00000766 0.00001035 0.00000834 0.00000918 0.00000587 0.00001095 0.00000815 0.00000906
2018-05-21 0.000009230 0.000009780 0.000009190 0.00001006 95288.51 606797.25 0.00000766 0.00001006 0.00000816 0.00000894 0.00000587 0.00001095 0.00000804 0.00000892
2018-05-20 0.000008140 0.000009080 0.000008040 0.000009190 55262.91 534968.43 0.00000766 0.00000919 0.00000800 0.00000875 0.00000559 0.00001095 0.00000792 0.00000879
2018-05-19 0.000008420 0.000008380 0.000008200 0.000008560 25085.06 553914.19 0.00000766 0.00000907 0.00000797 0.00000870 0.00000545 0.00001095 0.00000783 0.00000869
2018-05-18 0.000008120 0.000008410 0.000007880 0.000008430 31912.01 534072.96 0.00000713 0.00000907 0.00000781 0.00000868 0.00000545 0.00001095 0.00000775 0.00000861
2018-05-17 0.000008880 0.000008330 0.000008190 0.000009070 37585.12 584125.66 0.00000713 0.00000915 0.00000777 0.00000878 0.00000514 0.00001095 0.00000766 0.00000853
2018-05-16 0.000008150 0.000008600 0.000007660 0.000008630 58836.9 535730.8 0.00000713 0.00000915 0.00000776 0.00000878 0.00000514 0.00001095 0.00000756 0.00000841
2018-05-15 0.000008560 0.000008060 0.000007940 0.000008650 33797.32 562725.75 0.00000713 0.00000915 0.00000787 0.00000881 0.00000499 0.00001095 0.00000747 0.00000830
2018-05-14 0.000008730 0.000008350 0.000008110 0.000008730 53197.56 574062.24 0.00000713 0.00000932 0.00000799 0.00000891 0.00000480 0.00001095 0.00000736 0.00000819
2018-05-13 0.000007930 0.000008670 0.000007790 0.000008830 68898.23 521173.92 0.00000713 0.00000932 0.00000804 0.00000896 0.00000480 0.00001095 0.00000725 0.00000807
2018-05-12 0.000007780 0.000008080 0.000007130 0.000008420 72331.8 511626.84 0.00000713 0.00000932 0.00000814 0.00000898 0.00000480 0.00001095 0.00000715 0.00000796
2018-05-11 0.000008720 0.000007810 0.000007570 0.000009150 99080.73 573254.25 0.00000757 0.00000932 0.00000837 0.00000910 0.00000447 0.00001095 0.00000707 0.00000784
2018-05-10 0.000008960 0.000008140 0.000008090 0.000009020 38988.87 588907.05 0.00000809 0.00000932 0.00000848 0.00000910 0.00000447 0.00001095 0.00000699 0.00000772
2018-05-09 0.000008900 0.000008690 0.000008460 0.000008900 38381.14 585053.59 0.00000836 0.00000938 0.00000857 0.00000915 0.00000447 0.00001095 0.00000689 0.00000760
2018-05-08 0.000009030 0.000009000 0.000008750 0.000009320 40289.14 593805.83 0.00000836 0.00001007 0.00000875 0.00000932 0.00000447 0.00001095 0.00000677 0.00000749
2018-05-07 0.000009060 0.000008860 0.000008500 0.000009060 43999.31 596001.71 0.00000836 0.00001034 0.00000886 0.00000946 0.00000447 0.00001095 0.00000666 0.00000736
2018-05-06 0.000009020 0.000008780 0.000008480 0.000009020 40260.49 593127.77 0.00000836 0.00001095 0.00000898 0.00000973 0.00000447 0.00001095 0.00000655 0.00000724