Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 0.0034 | 0.0044 | 0.0032 | 0.0037 | 1,761,801 | -0.00(-19.57%) |
Oct 30, 2019 | 0.0039 | 0.0046 | 0.0034 | 0.0046 | 158,350 | +0.00(+17.95%) |
Oct 29, 2019 | 0.0038 | 0.0039 | 0.0034 | 0.0039 | 106,334 | +0.00(+2.63%) |
Oct 28, 2019 | 0.0046 | 0.0046 | 0.0038 | 0.0038 | 317,214 | -0.00(-2.56%) |
Oct 25, 2019 | 0.0039 | 0.0042 | 0.0033 | 0.0039 | 361,400 | +0.00(+0.00%) |
Oct 24, 2019 | 0.0033 | 0.0041 | 0.0033 | 0.0039 | 640,719 | -0.00(-4.88%) |
Oct 23, 2019 | 0.0041 | 0.0041 | 0.0041 | 0.0041 | 917 | +0.00(+0.00%) |
Oct 22, 2019 | 0.0042 | 0.0042 | 0.0033 | 0.0041 | 105,560 | -0.00(-2.38%) |
Oct 21, 2019 | 0.0042 | 0.0043 | 0.0034 | 0.0042 | 193,280 | +0.00(+7.69%) |
Oct 18, 2019 | 0.0046 | 0.0046 | 0.0032 | 0.0039 | 949,600 | -0.00(-15.22%) |
Oct 17, 2019 | 0.0047 | 0.0047 | 0.0034 | 0.0046 | 38,567 | +0.00(+0.00%) |
Oct 16, 2019 | 0.0043 | 0.0052 | 0.0033 | 0.0046 | 283,433 | -0.00(-2.13%) |
Oct 15, 2019 | 0.0053 | 0.0053 | 0.0033 | 0.0047 | 96,710 | -0.00(-2.08%) |
Oct 14, 2019 | 0.0049 | 0.0049 | 0.0033 | 0.0048 | 278,000 | +0.00(+2.13%) |
Oct 11, 2019 | 0.0040 | 0.0053 | 0.0038 | 0.0047 | 968,100 | +0.00(+2.17%) |
Oct 10, 2019 | 0.0053 | 0.0053 | 0.0046 | 0.0046 | 200,250 | +0.00(+0.00%) |
Oct 09, 2019 | 0.0049 | 0.0049 | 0.0037 | 0.0046 | 126,772 | -0.00(-14.81%) |
Oct 08, 2019 | 0.0049 | 0.0054 | 0.0049 | 0.0054 | 89,620 | +0.00(+8.00%) |
Oct 07, 2019 | 0.0041 | 0.0050 | 0.0041 | 0.0050 | 107,000 | +0.00(+2.04%) |
Oct 04, 2019 | 0.0046 | 0.0050 | 0.0046 | 0.0049 | 258,000 | +0.00(+11.36%) |
Oct 03, 2019 | 0.0044 | 0.0054 | 0.0044 | 0.0044 | 187,360 | +0.00(+0.00%) |
Oct 02, 2019 | 0.0035 | 0.0044 | 0.0035 | 0.0044 | 509,200 | +0.00(+10.00%) |
Oct 01, 2019 | 0.0044 | 0.0044 | 0.0035 | 0.0040 | 152,095 | +0.00(+0.00%) |
Sep 30, 2019 | 0.0040 | 0.0044 | 0.0040 | 0.0040 | 849,751 | -0.00(-4.76%) |
Sep 27, 2019 | 0.0044 | 0.0044 | 0.0042 | 0.0042 | 23,000 | +0.00(+5.00%) |
Sep 26, 2019 | 0.0045 | 0.0050 | 0.0040 | 0.0040 | 764,796 | +0.00(+0.00%) |
Sep 25, 2019 | 0.0041 | 0.0042 | 0.0033 | 0.0040 | 555,333 | +0.00(+0.00%) |
Sep 24, 2019 | 0.0048 | 0.0048 | 0.0032 | 0.0040 | 2,006,013 | -0.00(-11.11%) |
Sep 23, 2019 | 0.0045 | 0.0045 | 0.0045 | 0.0045 | 178,486 | +0.00(+0.00%) |
Sep 20, 2019 | 0.0054 | 0.0054 | 0.0045 | 0.0045 | 790,100 | -0.00(-10.00%) |
Sep 19, 2019 | 0.0045 | 0.0053 | 0.0041 | 0.0050 | 217,656 | +0.00(+4.17%) |
Sep 18, 2019 | 0.0044 | 0.0049 | 0.0041 | 0.0048 | 1,148,894 | +0.00(+20.00%) |
Sep 17, 2019 | 0.0048 | 0.0048 | 0.0040 | 0.0040 | 508,836 | -0.00(-16.67%) |
Sep 16, 2019 | 0.0040 | 0.0048 | 0.0040 | 0.0048 | 346,712 | +0.00(+4.35%) |
Sep 13, 2019 | 0.0042 | 0.0050 | 0.0032 | 0.0046 | 1,527,900 | -0.00(-9.80%) |
Sep 12, 2019 | 0.0035 | 0.0061 | 0.0035 | 0.0051 | 236,169 | -0.00(-12.07%) |
Sep 11, 2019 | 0.0049 | 0.0058 | 0.0049 | 0.0058 | 32,920 | +0.00(+0.00%) |
Sep 10, 2019 | 0.0058 | 0.0058 | 0.0044 | 0.0058 | 143,975 | +0.00(+0.00%) |
Sep 09, 2019 | 0.0058 | 0.0058 | 0.0052 | 0.0058 | 85,001 | +0.00(+0.00%) |
Sep 06, 2019 | 0.0058 | 0.0058 | 0.0057 | 0.0058 | 20,400 | +0.00(+1.75%) |
Sep 05, 2019 | 0.0041 | 0.0057 | 0.0041 | 0.0057 | 237,136 | +0.00(+23.91%) |
Sep 04, 2019 | 0.0059 | 0.0059 | 0.0045 | 0.0046 | 381,999 | -0.00(-17.86%) |
Sep 03, 2019 | 0.0057 | 0.0057 | 0.0051 | 0.0056 | 146,582 | +0.00(+7.69%) |
Aug 30, 2019 | 0.0050 | 0.0060 | 0.0032 | 0.0052 | 634,600 | -0.00(-13.33%) |
Aug 29, 2019 | 0.0056 | 0.0061 | 0.0056 | 0.0060 | 72,428 | +0.00(+9.09%) |
Aug 28, 2019 | 0.0052 | 0.0061 | 0.0050 | 0.0055 | 242,737 | -0.00(-9.84%) |
Aug 27, 2019 | 0.0051 | 0.0061 | 0.0051 | 0.0061 | 20,000 | +0.00(+12.96%) |
Aug 26, 2019 | 0.0059 | 0.0060 | 0.0050 | 0.0054 | 175,104 | +0.00(+1.89%) |
Aug 23, 2019 | 0.0075 | 0.0075 | 0.0045 | 0.0053 | 713,200 | -0.00(-17.19%) |
Aug 22, 2019 | 0.0059 | 0.0065 | 0.0057 | 0.0064 | 115,085 | +0.00(+6.67%) |
Aug 21, 2019 | 0.0060 | 0.0066 | 0.0060 | 0.0060 | 226,604 | +0.00(+0.00%) |
Aug 20, 2019 | 0.0065 | 0.0065 | 0.0053 | 0.0060 | 180,315 | -0.00(-1.64%) |
Aug 19, 2019 | 0.0070 | 0.0070 | 0.0047 | 0.0061 | 347,385 | +0.00(+19.61%) |
Aug 16, 2019 | 0.0065 | 0.0069 | 0.0050 | 0.0051 | 657,200 | -0.00(-5.56%) |
Aug 15, 2019 | 0.0053 | 0.0069 | 0.0050 | 0.0054 | 418,092 | +0.00(+1.89%) |
Aug 14, 2019 | 0.0070 | 0.0070 | 0.0047 | 0.0053 | 257,519 | -0.00(-22.06%) |
Aug 13, 2019 | 0.0070 | 0.0071 | 0.0068 | 0.0068 | 225,408 | +0.00(+7.94%) |
Aug 12, 2019 | 0.0043 | 0.0070 | 0.0043 | 0.0063 | 138,329 | +0.00(+46.51%) |
Aug 09, 2019 | 0.0070 | 0.0070 | 0.0043 | 0.0043 | 589,400 | -0.00(-38.57%) |
Aug 08, 2019 | 0.0070 | 0.0070 | 0.0056 | 0.0070 | 409,301 | +0.00(+34.62%) |
Aug 07, 2019 | 0.0057 | 0.0057 | 0.0052 | 0.0052 | 343,422 | -0.00(-8.77%) |
Aug 06, 2019 | 0.0073 | 0.0073 | 0.0052 | 0.0057 | 167,858 | +0.00(+14.00%) |
Aug 05, 2019 | 0.0070 | 0.0070 | 0.0049 | 0.0050 | 211,001 | -0.00(-26.47%) |
Aug 02, 2019 | 0.0053 | 0.0068 | 0.0043 | 0.0068 | 1,543,500 | +0.00(+19.30%) |