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 | 0.00002117 | 0.00002189 | 0.00002107 | 0.00002235 | 52107.99 | 419826.68 | 0.00002079 | 0.00002235 | 0.00002111 | 0.00002193 | 0.00002015 | 0.00003024 | 0.00002442 | 0.00002550 |
2019-02-14 | 0.00002128 | 0.00002119 | 0.00002084 | 0.00002138 | 63625.28 | 406196 | 0.00002015 | 0.00002251 | 0.00002098 | 0.00002196 | 0.00002015 | 0.00003024 | 0.00002469 | 0.00002574 |
2019-02-13 | 0.00002138 | 0.00002120 | 0.00002096 | 0.00002171 | 41609.4 | 406372.4 | 0.00002015 | 0.00002265 | 0.00002110 | 0.00002214 | 0.00002015 | 0.00003028 | 0.00002496 | 0.00002604 |
2019-02-12 | 0.00002123 | 0.00002124 | 0.00002079 | 0.00002161 | 49798.44 | 407231.69 | 0.00002015 | 0.00002295 | 0.00002118 | 0.00002232 | 0.00002015 | 0.00003028 | 0.00002519 | 0.00002631 |
2019-02-11 | 0.00002211 | 0.00002127 | 0.00002124 | 0.00002211 | 53110.6 | 407675.96 | 0.00002015 | 0.00002301 | 0.00002139 | 0.00002252 | 0.00002015 | 0.00003146 | 0.00002547 | 0.00002664 |
2019-02-10 | 0.00002192 | 0.00002179 | 0.00002110 | 0.00002206 | 36133.41 | 417599.17 | 0.00002015 | 0.00002378 | 0.00002164 | 0.00002275 | 0.00002015 | 0.00003146 | 0.00002572 | 0.00002688 |
2019-02-09 | 0.00002213 | 0.00002201 | 0.00002177 | 0.00002232 | 35053.19 | 421928.03 | 0.00002015 | 0.00002407 | 0.00002195 | 0.00002304 | 0.00002015 | 0.00003146 | 0.00002598 | 0.00002716 |
2019-02-08 | 0.00002038 | 0.00002215 | 0.00002015 | 0.00002251 | 37593.18 | 424609.08 | 0.00002015 | 0.00002407 | 0.00002216 | 0.00002328 | 0.00002015 | 0.00003490 | 0.00002623 | 0.00002757 |
2019-02-07 | 0.00002191 | 0.00002197 | 0.00002167 | 0.00002265 | 35726.96 | 421143.25 | 0.00002156 | 0.00002421 | 0.00002258 | 0.00002352 | 0.00002156 | 0.00003490 | 0.00002656 | 0.00002785 |
2019-02-06 | 0.00002287 | 0.00002179 | 0.00002156 | 0.00002295 | 44830.96 | 417690.38 | 0.00002156 | 0.00002542 | 0.00002289 | 0.00002392 | 0.00002156 | 0.00003490 | 0.00002684 | 0.00002817 |
2019-02-05 | 0.00002296 | 0.00002247 | 0.00002221 | 0.00002301 | 26889.64 | 430677.66 | 0.00002221 | 0.00002542 | 0.00002319 | 0.00002421 | 0.00002221 | 0.00003490 | 0.00002711 | 0.00002843 |
2019-02-04 | 0.00002350 | 0.00002305 | 0.00002303 | 0.00002378 | 24024.18 | 441791.73 | 0.00002303 | 0.00002561 | 0.00002345 | 0.00002458 | 0.00002303 | 0.00003490 | 0.00002730 | 0.00002865 |
2019-02-03 | 0.00002398 | 0.00002348 | 0.00002323 | 0.00002407 | 30810.99 | 450119.11 | 0.00002309 | 0.00002782 | 0.00002370 | 0.00002516 | 0.00002309 | 0.00003490 | 0.00002752 | 0.00002887 |
2019-02-02 | 0.00002365 | 0.00002360 | 0.00002328 | 0.00002398 | 40432.6 | 452316.21 | 0.00002309 | 0.00002800 | 0.00002419 | 0.00002572 | 0.00002309 | 0.00003490 | 0.00002772 | 0.00002908 |
2019-02-01 | 0.00002374 | 0.00002396 | 0.00002309 | 0.00002421 | 41128.57 | 459301.91 | 0.00002309 | 0.00002899 | 0.00002479 | 0.00002644 | 0.00002309 | 0.00003490 | 0.00002793 | 0.00002932 |
2019-01-31 | 0.00002477 | 0.00002390 | 0.00002380 | 0.00002542 | 42980.15 | 458045.64 | 0.00002371 | 0.00002899 | 0.00002546 | 0.00002703 | 0.00002371 | 0.00003490 | 0.00002812 | 0.00002952 |
2019-01-30 | 0.00002401 | 0.00002456 | 0.00002371 | 0.00002501 | 49987.47 | 470827.97 | 0.00002371 | 0.00002899 | 0.00002608 | 0.00002747 | 0.00002371 | 0.00003490 | 0.00002830 | 0.00002970 |
2019-01-29 | 0.00002561 | 0.00002434 | 0.00002399 | 0.00002561 | 45168.16 | 466511.12 | 0.00002399 | 0.00002911 | 0.00002674 | 0.00002805 | 0.00002399 | 0.00003490 | 0.00002851 | 0.00002992 |
2019-01-28 | 0.00002777 | 0.00002533 | 0.00002480 | 0.00002782 | 39143.93 | 485481.98 | 0.00002480 | 0.00002913 | 0.00002734 | 0.00002856 | 0.00002480 | 0.00003490 | 0.00002872 | 0.00003009 |
2019-01-27 | 0.00002787 | 0.00002687 | 0.00002664 | 0.00002800 | 37664.51 | 515091.08 | 0.00002664 | 0.00002932 | 0.00002790 | 0.00002877 | 0.00002664 | 0.00003490 | 0.00002892 | 0.00003023 |
2019-01-26 | 0.00002823 | 0.00002776 | 0.00002748 | 0.00002899 | 39580.25 | 532124.94 | 0.00002748 | 0.00003024 | 0.00002822 | 0.00002909 | 0.00002748 | 0.00003490 | 0.00002896 | 0.00003034 |
2019-01-25 | 0.00002833 | 0.00002826 | 0.00002783 | 0.00002833 | 28550.13 | 541713.89 | 0.00002783 | 0.00003024 | 0.00002838 | 0.00002917 | 0.00002779 | 0.00003490 | 0.00002905 | 0.00003047 |
2019-01-24 | 0.00002843 | 0.00002838 | 0.00002811 | 0.00002851 | 30290.88 | 542998.43 | 0.00002811 | 0.00003024 | 0.00002854 | 0.00002937 | 0.00002779 | 0.00003490 | 0.00002914 | 0.00003062 |
2019-01-23 | 0.00002905 | 0.00002861 | 0.00002833 | 0.00002911 | 27225.04 | 547336.73 | 0.00002821 | 0.00003024 | 0.00002863 | 0.00002953 | 0.00002779 | 0.00003495 | 0.00002925 | 0.00003083 |
2019-01-22 | 0.00002876 | 0.00002888 | 0.00002821 | 0.00002913 | 35803.73 | 552481.66 | 0.00002821 | 0.00003024 | 0.00002871 | 0.00002959 | 0.00002779 | 0.00003495 | 0.00002934 | 0.00003101 |
2019-01-21 | 0.00002927 | 0.00002891 | 0.00002871 | 0.00002932 | 31080.16 | 553006.4 | 0.00002862 | 0.00003028 | 0.00002883 | 0.00002976 | 0.00002779 | 0.00003495 | 0.00002942 | 0.00003111 |
2019-01-20 | 0.00003005 | 0.00002908 | 0.00002887 | 0.00003024 | 34274.94 | 556194.81 | 0.00002797 | 0.00003028 | 0.00002872 | 0.00002981 | 0.00002779 | 0.00003495 | 0.00002944 | 0.00003116 |
2019-01-19 | 0.00002866 | 0.00002905 | 0.00002862 | 0.00002952 | 30022.78 | 555648.33 | 0.00002797 | 0.00003146 | 0.00002875 | 0.00002999 | 0.00002779 | 0.00003495 | 0.00002948 | 0.00003130 |
2019-01-18 | 0.00002961 | 0.00002920 | 0.00002892 | 0.00002978 | 23039 | 558634.13 | 0.00002797 | 0.00003146 | 0.00002879 | 0.00002997 | 0.00002746 | 0.00003495 | 0.00002944 | 0.00003134 |
2019-01-17 | 0.00002901 | 0.00002948 | 0.00002873 | 0.00002959 | 29909.68 | 563952.75 | 0.00002797 | 0.00003146 | 0.00002877 | 0.00003006 | 0.00002746 | 0.00003495 | 0.00002949 | 0.00003148 |
2019-01-16 | 0.00002896 | 0.00002925 | 0.00002891 | 0.00002956 | 25241.54 | 559371.99 | 0.00002797 | 0.00003490 | 0.00002883 | 0.00003081 | 0.00002746 | 0.00003495 | 0.00002951 | 0.00003152 |
2019-01-15 | 0.00003014 | 0.00002911 | 0.00002904 | 0.00003028 | 24666.44 | 556766.23 | 0.00002797 | 0.00003490 | 0.00002903 | 0.00003100 | 0.00002716 | 0.00003495 | 0.00002945 | 0.00003160 |
2019-01-14 | 0.00002797 | 0.00002959 | 0.00002797 | 0.00002972 | 29908.61 | 565884.47 | 0.00002797 | 0.00003490 | 0.00002915 | 0.00003125 | 0.00002716 | 0.00003495 | 0.00002946 | 0.00003161 |
2019-01-13 | 0.00003005 | 0.00002916 | 0.00002906 | 0.00003146 | 33603.04 | 557750.38 | 0.00002880 | 0.00003490 | 0.00002942 | 0.00003141 | 0.00002716 | 0.00003495 | 0.00002948 | 0.00003164 |
2019-01-12 | 0.00002930 | 0.00002916 | 0.00002889 | 0.00002943 | 28271.26 | 557728.18 | 0.00002779 | 0.00003490 | 0.00002923 | 0.00003117 | 0.00002716 | 0.00003495 | 0.00002950 | 0.00003168 |
2019-01-11 | 0.00002950 | 0.00002911 | 0.00002880 | 0.00003035 | 27860.3 | 556728.29 | 0.00002779 | 0.00003490 | 0.00002933 | 0.00003130 | 0.00002716 | 0.00003495 | 0.00002959 | 0.00003184 |
2019-01-10 | 0.00003366 | 0.00002987 | 0.00002915 | 0.00003490 | 34962.24 | 571248.83 | 0.00002779 | 0.00003490 | 0.00002939 | 0.00003130 | 0.00002716 | 0.00003495 | 0.00002969 | 0.00003194 |
2019-01-09 | 0.00003053 | 0.00003067 | 0.00003029 | 0.00003083 | 23476.25 | 587795.64 | 0.00002779 | 0.00003205 | 0.00002945 | 0.00003074 | 0.00002716 | 0.00003495 | 0.00002982 | 0.00003194 |
2019-01-08 | 0.00003058 | 0.00003054 | 0.00002990 | 0.00003205 | 25945.99 | 585327.68 | 0.00002779 | 0.00003205 | 0.00002926 | 0.00003066 | 0.00002716 | 0.00003581 | 0.00002991 | 0.00003210 |
2019-01-07 | 0.00002989 | 0.00003061 | 0.00002982 | 0.00003083 | 23603.75 | 586606.06 | 0.00002779 | 0.00003101 | 0.00002916 | 0.00003049 | 0.00002716 | 0.00003581 | 0.00003001 | 0.00003220 |
2019-01-06 | 0.00002798 | 0.00002953 | 0.00002779 | 0.00002981 | 22836.13 | 565879.63 | 0.00002779 | 0.00003150 | 0.00002919 | 0.00003059 | 0.00002716 | 0.00003602 | 0.00003009 | 0.00003237 |
2019-01-05 | 0.00002994 | 0.00002966 | 0.00002953 | 0.00003033 | 23006.4 | 568356.4 | 0.00002896 | 0.00003150 | 0.00002952 | 0.00003074 | 0.00002716 | 0.00003602 | 0.00003021 | 0.00003255 |
2019-01-04 | 0.00002949 | 0.00002990 | 0.00002922 | 0.00003035 | 20883.96 | 573043 | 0.00002896 | 0.00003203 | 0.00002972 | 0.00003098 | 0.00002716 | 0.00003954 | 0.00003036 | 0.00003285 |
2019-01-03 | 0.00003100 | 0.00002967 | 0.00002960 | 0.00003101 | 23507.55 | 568501.89 | 0.00002795 | 0.00003203 | 0.00002954 | 0.00003111 | 0.00002716 | 0.00003954 | 0.00003059 | 0.00003315 |
2019-01-02 | 0.00002943 | 0.00003026 | 0.00002896 | 0.00003027 | 27121.09 | 579883.58 | 0.00002795 | 0.00003301 | 0.00002961 | 0.00003140 | 0.00002716 | 0.00003954 | 0.00003084 | 0.00003342 |
2019-01-01 | 0.00002938 | 0.00003016 | 0.00002920 | 0.00003083 | 23840.15 | 577954.06 | 0.00002795 | 0.00003301 | 0.00002984 | 0.00003172 | 0.00002716 | 0.00004140 | 0.00003114 | 0.00003379 |
2018-12-31 | 0.00003145 | 0.00003014 | 0.00003006 | 0.00003150 | 27017.47 | 577548.39 | 0.00002795 | 0.00003495 | 0.00003013 | 0.00003231 | 0.00002716 | 0.00004140 | 0.00003145 | 0.00003413 |
2018-12-30 | 0.00003060 | 0.00003038 | 0.00003009 | 0.00003087 | 22610.92 | 582016.89 | 0.00002795 | 0.00003495 | 0.00003028 | 0.00003276 | 0.00002716 | 0.00004140 | 0.00003169 | 0.00003443 |
2018-12-29 | 0.00003185 | 0.00003090 | 0.00003090 | 0.00003203 | 26135.78 | 591995.53 | 0.00002795 | 0.00003495 | 0.00003036 | 0.00003294 | 0.00002716 | 0.00004292 | 0.00003196 | 0.00003483 |
2018-12-28 | 0.00002816 | 0.00003093 | 0.00002795 | 0.00003129 | 31162.67 | 592721.68 | 0.00002795 | 0.00003495 | 0.00003012 | 0.00003277 | 0.00002716 | 0.00004292 | 0.00003214 | 0.00003510 |