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 0.00000656 0.00000664 0.00000656 0.00000680 36386.11 443016.22 0.00000648 0.00000747 0.00000670 0.00000701 0.00000638 0.00000856 0.00000708 0.00000750
2019-02-14 0.00000669 0.00000656 0.00000648 0.00000676 36836.21 437348.19 0.00000648 0.00000747 0.00000676 0.00000710 0.00000638 0.00000856 0.00000708 0.00000751
2019-02-13 0.00000676 0.00000667 0.00000660 0.00000695 39566.25 444388.85 0.00000660 0.00000768 0.00000691 0.00000723 0.00000638 0.00000856 0.00000709 0.00000752
2019-02-12 0.00000674 0.00000671 0.00000664 0.00000679 42930.96 447684.38 0.00000664 0.00000781 0.00000703 0.00000735 0.00000571 0.00000856 0.00000706 0.00000753
2019-02-11 0.00000708 0.00000678 0.00000670 0.00000716 61527.17 451856.51 0.00000670 0.00000796 0.00000716 0.00000752 0.00000571 0.00000856 0.00000703 0.00000752
2019-02-10 0.00000712 0.00000700 0.00000681 0.00000713 59032.85 466378.43 0.00000681 0.00000828 0.00000724 0.00000768 0.00000571 0.00000856 0.00000702 0.00000751
2019-02-09 0.00000730 0.00000715 0.00000714 0.00000747 53300.08 476982.76 0.00000698 0.00000828 0.00000731 0.00000774 0.00000571 0.00000856 0.00000702 0.00000753
2019-02-08 0.00000701 0.00000731 0.00000698 0.00000744 62316.01 487296.81 0.00000698 0.00000828 0.00000733 0.00000774 0.00000571 0.00000930 0.00000700 0.00000759
2019-02-07 0.00000752 0.00000756 0.00000750 0.00000768 45783.16 504075.78 0.00000696 0.00000828 0.00000733 0.00000777 0.00000571 0.00000930 0.00000698 0.00000758
2019-02-06 0.00000767 0.00000749 0.00000744 0.00000781 62475.02 499477.36 0.00000696 0.00000828 0.00000731 0.00000781 0.00000571 0.00000930 0.00000692 0.00000755
2019-02-05 0.00000776 0.00000755 0.00000753 0.00000796 67929.59 503502.72 0.00000696 0.00000828 0.00000735 0.00000785 0.00000566 0.00000930 0.00000686 0.00000749
2019-02-04 0.00000737 0.00000782 0.00000728 0.00000828 102482.48 521502.17 0.00000696 0.00000828 0.00000736 0.00000787 0.00000536 0.00000930 0.00000679 0.00000742
2019-02-03 0.00000754 0.00000734 0.00000730 0.00000755 50462.74 489652.16 0.00000696 0.00000843 0.00000738 0.00000789 0.00000536 0.00000930 0.00000673 0.00000734
2019-02-02 0.00000745 0.00000742 0.00000731 0.00000749 53785.78 494397.71 0.00000696 0.00000856 0.00000747 0.00000803 0.00000515 0.00000930 0.00000666 0.00000728
2019-02-01 0.00000726 0.00000753 0.00000696 0.00000764 76523.8 502130.92 0.00000696 0.00000856 0.00000748 0.00000812 0.00000515 0.00000930 0.00000659 0.00000721
2019-01-31 0.00000790 0.00000735 0.00000735 0.00000797 83296.08 490278.92 0.00000735 0.00000856 0.00000754 0.00000810 0.00000488 0.00000930 0.00000652 0.00000713
2019-01-30 0.00000784 0.00000783 0.00000774 0.00000807 75534.11 521858.44 0.00000728 0.00000856 0.00000753 0.00000804 0.00000488 0.00000930 0.00000644 0.00000703
2019-01-29 0.00000783 0.00000793 0.00000759 0.00000808 82558.43 528580.8 0.00000721 0.00000856 0.00000745 0.00000798 0.00000488 0.00000930 0.00000635 0.00000694
2019-01-28 0.00000843 0.00000775 0.00000743 0.00000843 135440.73 516479.02 0.00000703 0.00000856 0.00000737 0.00000788 0.00000488 0.00000930 0.00000627 0.00000685
2019-01-27 0.00000801 0.00000817 0.00000791 0.00000856 110452.16 544643.07 0.00000663 0.00000856 0.00000726 0.00000770 0.00000488 0.00000930 0.00000619 0.00000675
2019-01-26 0.00000743 0.00000796 0.00000738 0.00000806 79896.03 530296.38 0.00000650 0.00000806 0.00000706 0.00000746 0.00000462 0.00000930 0.00000608 0.00000665
2019-01-25 0.00000750 0.00000744 0.00000737 0.00000753 57526.4 495657.46 0.00000638 0.00000761 0.00000691 0.00000727 0.00000462 0.00000930 0.00000601 0.00000656
2019-01-24 0.00000736 0.00000747 0.00000728 0.00000756 47585.03 498134.8 0.00000638 0.00000761 0.00000683 0.00000719 0.00000462 0.00000930 0.00000593 0.00000649
2019-01-23 0.00000735 0.00000741 0.00000721 0.00000761 73511.75 493769.69 0.00000638 0.00000761 0.00000673 0.00000712 0.00000462 0.00000930 0.00000585 0.00000643
2019-01-22 0.00000709 0.00000732 0.00000703 0.00000741 68755.9 487908.14 0.00000638 0.00000741 0.00000664 0.00000703 0.00000462 0.00000930 0.00000578 0.00000637
2019-01-21 0.00000667 0.00000716 0.00000663 0.00000717 64561.35 477357.97 0.00000638 0.00000730 0.00000658 0.00000701 0.00000462 0.00000930 0.00000572 0.00000630
2019-01-20 0.00000682 0.00000663 0.00000650 0.00000687 36374.07 441826.28 0.00000571 0.00000730 0.00000645 0.00000699 0.00000462 0.00000930 0.00000565 0.00000624
2019-01-19 0.00000664 0.00000659 0.00000638 0.00000672 40042.65 439181.61 0.00000571 0.00000730 0.00000637 0.00000696 0.00000440 0.00000930 0.00000558 0.00000620
2019-01-18 0.00000692 0.00000678 0.00000677 0.00000701 37972.04 451921.73 0.00000571 0.00000730 0.00000636 0.00000698 0.00000375 0.00000930 0.00000549 0.00000612
2019-01-17 0.00000684 0.00000688 0.00000660 0.00000708 52698.23 458780.72 0.00000571 0.00000756 0.00000636 0.00000706 0.00000375 0.00000930 0.00000540 0.00000604
2019-01-16 0.00000670 0.00000689 0.00000660 0.00000694 47060.75 459164.78 0.00000571 0.00000930 0.00000637 0.00000737 0.00000375 0.00000930 0.00000531 0.00000594
2019-01-15 0.00000720 0.00000676 0.00000659 0.00000730 74165.33 450826.18 0.00000571 0.00000930 0.00000634 0.00000743 0.00000367 0.00000930 0.00000521 0.00000585
2019-01-14 0.00000575 0.00000693 0.00000571 0.00000700 120623.24 461666.65 0.00000571 0.00000930 0.00000622 0.00000734 0.00000367 0.00000930 0.00000512 0.00000574
2019-01-13 0.00000662 0.00000599 0.00000593 0.00000665 47986.49 399362.82 0.00000566 0.00000930 0.00000621 0.00000719 0.00000367 0.00000930 0.00000506 0.00000564
2019-01-12 0.00000685 0.00000642 0.00000632 0.00000686 62521.55 427772.97 0.00000536 0.00000930 0.00000613 0.00000707 0.00000367 0.00000930 0.00000499 0.00000555
2019-01-11 0.00000698 0.00000681 0.00000675 0.00000756 102488.69 454174.53 0.00000536 0.00000930 0.00000602 0.00000696 0.00000367 0.00000930 0.00000491 0.00000546
2019-01-10 0.00000776 0.00000703 0.00000668 0.00000930 264425.71 468230.5 0.00000515 0.00000930 0.00000579 0.00000669 0.00000367 0.00000930 0.00000481 0.00000534
2019-01-09 0.00000654 0.00000704 0.00000638 0.00000737 77656.7 469330.63 0.00000515 0.00000737 0.00000557 0.00000614 0.00000367 0.00000737 0.00000472 0.00000516
2019-01-08 0.00000588 0.00000653 0.00000575 0.00000661 79394.77 435423.39 0.00000488 0.00000661 0.00000536 0.00000582 0.00000367 0.00000661 0.00000463 0.00000505
2019-01-07 0.00000573 0.00000586 0.00000566 0.00000599 37344.37 390747 0.00000488 0.00000610 0.00000524 0.00000561 0.00000367 0.00000610 0.00000456 0.00000495
2019-01-06 0.00000548 0.00000564 0.00000536 0.00000579 37247.71 376058.7 0.00000488 0.00000610 0.00000515 0.00000551 0.00000367 0.00000610 0.00000449 0.00000489
2019-01-05 0.00000557 0.00000580 0.00000557 0.00000610 55433.76 386367.07 0.00000488 0.00000610 0.00000511 0.00000544 0.00000360 0.00000610 0.00000444 0.00000482
2019-01-04 0.00000519 0.00000557 0.00000515 0.00000566 40942.22 371260.76 0.00000488 0.00000566 0.00000506 0.00000536 0.00000360 0.00000580 0.00000437 0.00000476
2019-01-03 0.00000525 0.00000524 0.00000515 0.00000543 28735.59 348893.28 0.00000462 0.00000550 0.00000499 0.00000531 0.00000360 0.00000580 0.00000432 0.00000470
2019-01-02 0.00000497 0.00000513 0.00000488 0.00000517 23933.61 341711.85 0.00000462 0.00000562 0.00000497 0.00000534 0.00000342 0.00000580 0.00000427 0.00000465
2019-01-01 0.00000492 0.00000509 0.00000488 0.00000511 18741.42 339136.86 0.00000462 0.00000562 0.00000500 0.00000538 0.00000342 0.00000580 0.00000422 0.00000460
2018-12-31 0.00000534 0.00000503 0.00000503 0.00000534 17583.13 335176.86 0.00000462 0.00000562 0.00000500 0.00000544 0.00000342 0.00000580 0.00000418 0.00000456
2018-12-30 0.00000519 0.00000516 0.00000510 0.00000529 18499.32 343807.83 0.00000462 0.00000580 0.00000501 0.00000550 0.00000331 0.00000580 0.00000412 0.00000450
2018-12-29 0.00000547 0.00000524 0.00000524 0.00000550 25550.77 348893.25 0.00000462 0.00000580 0.00000502 0.00000553 0.00000331 0.00000580 0.00000406 0.00000446
2018-12-28 0.00000472 0.00000532 0.00000462 0.00000536 32097.43 354357.66 0.00000462 0.00000580 0.00000493 0.00000551 0.00000331 0.00000580 0.00000400 0.00000441