Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 0.0013 | 0.0014 | 0.0010 | 0.0011 | 52,030,096 | -0.00(-15.38%) |
Nov 27, 2019 | 0.0014 | 0.0014 | 0.0009 | 0.0013 | 104,715,296 | -0.00(-7.14%) |
Nov 26, 2019 | 0.0016 | 0.0017 | 0.0011 | 0.0014 | 40,811,080 | -0.00(-17.65%) |
Nov 25, 2019 | 0.0024 | 0.0024 | 0.0016 | 0.0017 | 38,405,880 | -0.00(-22.73%) |
Nov 22, 2019 | 0.0024 | 0.0027 | 0.0017 | 0.0022 | 84,532,696 | -0.00(-8.33%) |
Nov 21, 2019 | 0.0012 | 0.0024 | 0.0009 | 0.0024 | 61,203,436 | +0.00(+118.18%) |
Nov 20, 2019 | 0.0011 | 0.0013 | 0.0010 | 0.0011 | 26,045,616 | +0.00(+0.00%) |
Nov 19, 2019 | 0.0010 | 0.0011 | 0.0008 | 0.0011 | 29,869,424 | +0.00(+10.00%) |
Nov 18, 2019 | 0.0011 | 0.0012 | 0.0009 | 0.0010 | 21,402,280 | -0.00(-23.08%) |
Nov 15, 2019 | 0.0016 | 0.0016 | 0.0012 | 0.0013 | 16,049,400 | -0.00(-23.53%) |
Nov 14, 2019 | 0.0024 | 0.0025 | 0.0013 | 0.0017 | 14,758,273 | -0.00(-29.17%) |
Nov 13, 2019 | 0.0015 | 0.0032 | 0.0011 | 0.0024 | 42,283,612 | +0.00(+60.00%) |
Nov 12, 2019 | 0.0015 | 0.0022 | 0.0015 | 0.0015 | 13,393,983 | +0.00(+7.14%) |
Nov 11, 2019 | 0.0020 | 0.0023 | 0.0014 | 0.0014 | 3,016,086 | -0.00(-39.13%) |
Nov 08, 2019 | 0.0025 | 0.0025 | 0.0022 | 0.0023 | 1,091,000 | +0.00(+4.55%) |
Nov 07, 2019 | 0.0035 | 0.0035 | 0.0020 | 0.0022 | 4,355,878 | -0.00(-31.25%) |
Nov 06, 2019 | 0.0033 | 0.0033 | 0.0032 | 0.0032 | 600,000 | -0.00(-3.03%) |
Nov 05, 2019 | 0.0053 | 0.0053 | 0.0023 | 0.0033 | 4,277,789 | -0.00(-45.00%) |
Nov 04, 2019 | 0.0070 | 0.0070 | 0.0060 | 0.0060 | 652,214 | -0.00(-14.29%) |
Nov 01, 2019 | 0.0070 | 0.0070 | 0.0066 | 0.0070 | 631,000 | +0.00(+6.06%) |
Oct 31, 2019 | 0.0090 | 0.0090 | 0.0066 | 0.0066 | 133,121 | -0.00(-32.65%) |
Oct 29, 2019 | 0.0098 | 0.0098 | 0.0098 | 0 | +0.00(+2.08%) | |
Oct 28, 2019 | 0.0100 | 0.0100 | 0.0096 | 0.0096 | 200,000 | -0.00(-12.73%) |
Oct 25, 2019 | 0.0099 | 0.0110 | 0.0069 | 0.0110 | 518,000 | -0.00(-12.00%) |
Oct 24, 2019 | 0.0081 | 0.0125 | 0.0066 | 0.0125 | 826,282 | +0.00(+54.32%) |
Oct 23, 2019 | 0.0095 | 0.0095 | 0.0081 | 0.0081 | 455,450 | -0.00(-19.00%) |
Oct 22, 2019 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 239,964 | -0.00(-1.96%) |
Oct 18, 2019 | 0.0102 | 0.0102 | 0.0102 | 0 | -0.00(-0.97%) | |
Oct 17, 2019 | 0.0098 | 0.0103 | 0.0098 | 0.0103 | 319,559 | +0.00(+3.00%) |
Oct 16, 2019 | 0.0110 | 0.0125 | 0.0100 | 0.0100 | 275,100 | -0.00(-9.09%) |
Oct 15, 2019 | 0.0129 | 0.0152 | 0.0100 | 0.0110 | 518,789 | -0.00(-27.63%) |
Oct 14, 2019 | 0.0160 | 0.0160 | 0.0152 | 0.0152 | 46,778 | -0.00(-2.56%) |
Oct 11, 2019 | 0.0138 | 0.0156 | 0.0138 | 0.0156 | 15,000 | +0.00(+20.00%) |
Oct 09, 2019 | 0.0130 | 0.0130 | 0.0130 | 0 | -0.00(-15.03%) | |
Oct 07, 2019 | 0.0153 | 0.0153 | 0.0153 | 0 | -0.00(-15.00%) | |
Oct 03, 2019 | 0.0180 | 0.0180 | 0.0180 | 0 | +0.00(+0.00%) | |
Oct 02, 2019 | 0.0180 | 0.0180 | 0.0175 | 0.0180 | 49,000 | +0.00(+0.00%) |
Oct 01, 2019 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | 120,000 | +0.00(+0.00%) |
Sep 30, 2019 | 0.0156 | 0.0180 | 0.0131 | 0.0180 | 20,000 | -0.00(-2.70%) |
Sep 27, 2019 | 0.0185 | 0.0185 | 0.0185 | 0.0185 | 10,000 | -0.00(-2.12%) |
Sep 26, 2019 | 0.0190 | 0.0200 | 0.0180 | 0.0189 | 398,100 | -0.00(-5.50%) |
Sep 25, 2019 | 0.0170 | 0.0200 | 0.0170 | 0.0200 | 400,000 | +0.00(+5.26%) |
Sep 19, 2019 | 0.0190 | 0.0190 | 0.0190 | 0 | +0.00(+33.80%) | |
Sep 18, 2019 | 0.0141 | 0.0145 | 0.0139 | 0.0142 | 220,984 | -0.00(-2.07%) |
Sep 17, 2019 | 0.0145 | 0.0145 | 0.0145 | 0.0145 | 200,000 | +0.00(+0.00%) |
Sep 13, 2019 | 0.0145 | 0.0145 | 0.0145 | 0 | +0.00(+3.57%) | |
Sep 11, 2019 | 0.0140 | 0.0140 | 0.0140 | 0 | +0.00(+3.70%) | |
Sep 10, 2019 | 0.0132 | 0.0152 | 0.0129 | 0.0135 | 487,759 | -0.00(-10.00%) |
Sep 09, 2019 | 0.0151 | 0.0151 | 0.0150 | 0.0150 | 44,115 | -0.00(-14.29%) |
Sep 05, 2019 | 0.0175 | 0.0175 | 0.0175 | 0 | -0.00(-7.89%) | |
Sep 04, 2019 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | 200 | +0.00(+27.52%) |