Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2019 | 0.0037 | 0.0037 | 0.0037 | 0 | -0.00(-5.13%) | |
Oct 29, 2019 | 0.0036 | 0.0039 | 0.0023 | 0.0039 | 170,117 | +0.00(+21.87%) |
Oct 28, 2019 | 0.0031 | 0.0037 | 0.0031 | 0.0032 | 632,538 | +0.00(+6.67%) |
Oct 25, 2019 | 0.0031 | 0.0031 | 0.0026 | 0.0030 | 222,400 | -0.00(-6.25%) |
Oct 23, 2019 | 0.0032 | 0.0032 | 0.0032 | 0 | +0.00(+28.00%) | |
Oct 22, 2019 | 0.0027 | 0.0027 | 0.0025 | 0.0025 | 277,113 | -0.00(-24.24%) |
Oct 21, 2019 | 0.0029 | 0.0033 | 0.0029 | 0.0033 | 70,000 | +0.00(+3.12%) |
Oct 18, 2019 | 0.0032 | 0.0032 | 0.0032 | 0.0032 | 34,900 | +0.00(+0.00%) |
Oct 17, 2019 | 0.0030 | 0.0032 | 0.0027 | 0.0032 | 134,238 | +0.00(+0.00%) |
Oct 16, 2019 | 0.0022 | 0.0032 | 0.0022 | 0.0032 | 29,000 | -0.00(-3.03%) |
Oct 15, 2019 | 0.0033 | 0.0033 | 0.0033 | 0.0033 | 18,000 | +0.00(+50.00%) |
Oct 14, 2019 | 0.0027 | 0.0034 | 0.0022 | 0.0022 | 214,845 | -0.00(-15.38%) |
Oct 11, 2019 | 0.0028 | 0.0028 | 0.0026 | 0.0026 | 162,500 | -0.00(-13.33%) |
Oct 10, 2019 | 0.0030 | 0.0034 | 0.0023 | 0.0030 | 725,000 | +0.00(+0.00%) |
Oct 09, 2019 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 20,000 | -0.00(-11.76%) |
Oct 08, 2019 | 0.0034 | 0.0034 | 0.0034 | 0.0034 | 25,000 | +0.00(+13.33%) |
Oct 07, 2019 | 0.0030 | 0.0034 | 0.0030 | 0.0030 | 205,777 | +0.00(+0.00%) |
Oct 04, 2019 | 0.0030 | 0.0030 | 0.0024 | 0.0030 | 426,900 | -0.00(-25.00%) |
Oct 03, 2019 | 0.0030 | 0.0040 | 0.0029 | 0.0040 | 337,466 | +0.00(+33.33%) |
Oct 02, 2019 | 0.0034 | 0.0034 | 0.0030 | 0.0030 | 160,000 | -0.00(-21.05%) |
Oct 01, 2019 | 0.0030 | 0.0038 | 0.0030 | 0.0038 | 340,505 | +0.00(+40.74%) |
Sep 30, 2019 | 0.0036 | 0.0037 | 0.0027 | 0.0027 | 70,000 | -0.00(-28.95%) |
Sep 27, 2019 | 0.0030 | 0.0039 | 0.0030 | 0.0038 | 92,500 | +0.00(+26.67%) |
Sep 26, 2019 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 169,000 | +0.00(+0.00%) |
Sep 25, 2019 | 0.0024 | 0.0030 | 0.0024 | 0.0030 | 12,000 | -0.00(-21.05%) |
Sep 23, 2019 | 0.0038 | 0.0038 | 0.0038 | 0 | +0.00(+0.00%) | |
Sep 20, 2019 | 0.0034 | 0.0038 | 0.0034 | 0.0038 | 60,000 | +0.00(+8.57%) |
Sep 19, 2019 | 0.0027 | 0.0035 | 0.0027 | 0.0035 | 510,554 | -0.00(-10.26%) |
Sep 18, 2019 | 0.0036 | 0.0039 | 0.0030 | 0.0039 | 896,784 | +0.00(+2.63%) |
Sep 17, 2019 | 0.0037 | 0.0040 | 0.0025 | 0.0038 | 183,265 | +0.00(+26.67%) |
Sep 16, 2019 | 0.0031 | 0.0031 | 0.0030 | 0.0030 | 1,230,980 | -0.00(-16.67%) |
Sep 13, 2019 | 0.0034 | 0.0036 | 0.0034 | 0.0036 | 120,000 | -0.00(-10.00%) |
Sep 12, 2019 | 0.0038 | 0.0040 | 0.0038 | 0.0040 | 134,722 | +0.00(+2.56%) |
Sep 11, 2019 | 0.0039 | 0.0039 | 0.0037 | 0.0039 | 105,000 | +0.00(+0.00%) |
Sep 10, 2019 | 0.0030 | 0.0039 | 0.0030 | 0.0039 | 330,000 | +0.00(+30.00%) |
Sep 09, 2019 | 0.0035 | 0.0035 | 0.0028 | 0.0030 | 1,600,799 | -0.00(-25.00%) |
Sep 06, 2019 | 0.0041 | 0.0042 | 0.0031 | 0.0040 | 185,700 | -0.00(-2.44%) |
Sep 05, 2019 | 0.0042 | 0.0046 | 0.0031 | 0.0041 | 67,000 | -0.00(-2.38%) |
Sep 04, 2019 | 0.0045 | 0.0045 | 0.0042 | 0.0042 | 550,000 | -0.00(-4.55%) |
Sep 03, 2019 | 0.0040 | 0.0046 | 0.0031 | 0.0044 | 337,300 | -0.00(-12.00%) |
Aug 30, 2019 | 0.0034 | 0.0053 | 0.0029 | 0.0050 | 1,292,600 | +0.00(+47.06%) |
Aug 29, 2019 | 0.0034 | 0.0034 | 0.0029 | 0.0034 | 185,000 | +0.00(+0.00%) |
Aug 28, 2019 | 0.0036 | 0.0043 | 0.0034 | 0.0034 | 125,000 | -0.00(-5.56%) |
Aug 27, 2019 | 0.0025 | 0.0038 | 0.0025 | 0.0036 | 357,500 | +0.00(+2.86%) |
Aug 26, 2019 | 0.0035 | 0.0042 | 0.0035 | 0.0035 | 345,000 | -0.00(-5.41%) |
Aug 23, 2019 | 0.0033 | 0.0039 | 0.0031 | 0.0037 | 964,300 | -0.00(-7.50%) |
Aug 22, 2019 | 0.0033 | 0.0042 | 0.0031 | 0.0040 | 812,500 | +0.00(+21.21%) |
Aug 21, 2019 | 0.0041 | 0.0041 | 0.0028 | 0.0033 | 1,324,300 | -0.00(-23.26%) |
Aug 20, 2019 | 0.0024 | 0.0054 | 0.0019 | 0.0043 | 3,648,133 | +0.00(+43.33%) |
Aug 19, 2019 | 0.0024 | 0.0033 | 0.0024 | 0.0030 | 945,112 | +0.00(+25.00%) |
Aug 16, 2019 | 0.0032 | 0.0032 | 0.0024 | 0.0024 | 22,000 | -0.00(-20.00%) |
Aug 15, 2019 | 0.0032 | 0.0032 | 0.0025 | 0.0030 | 778,900 | +0.00(+3.45%) |
Aug 14, 2019 | 0.0030 | 0.0032 | 0.0029 | 0.0029 | 454,681 | +0.00(+11.54%) |
Aug 13, 2019 | 0.0026 | 0.0026 | 0.0026 | 0.0026 | 450,000 | +0.00(+4.00%) |
Aug 12, 2019 | 0.0026 | 0.0026 | 0.0021 | 0.0025 | 708,200 | -0.00(-19.35%) |
Aug 09, 2019 | 0.0032 | 0.0032 | 0.0024 | 0.0031 | 297,000 | -0.00(-3.13%) |
Aug 08, 2019 | 0.0032 | 0.0032 | 0.0032 | 0.0032 | 50,000 | +0.00(+0.00%) |
Aug 07, 2019 | 0.0032 | 0.0032 | 0.0028 | 0.0032 | 75,540 | +0.00(+0.00%) |
Aug 06, 2019 | 0.0030 | 0.0032 | 0.0030 | 0.0032 | 237,960 | -0.00(-3.03%) |
Aug 05, 2019 | 0.0019 | 0.0033 | 0.0019 | 0.0033 | 279,100 | +0.00(+37.50%) |
Aug 02, 2019 | 0.0026 | 0.0027 | 0.0019 | 0.0024 | 197,100 | -0.00(-7.69%) |