Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 0.0034 | 0.0034 | 0.0029 | 0.0029 | 53,400 | -0.00(-14.71%) |
Nov 27, 2019 | 0.0033 | 0.0034 | 0.0029 | 0.0034 | 1,395,500 | +0.00(+3.03%) |
Nov 26, 2019 | 0.0030 | 0.0033 | 0.0029 | 0.0033 | 788,280 | -0.00(-5.71%) |
Nov 25, 2019 | 0.0038 | 0.0039 | 0.0032 | 0.0035 | 682,697 | -0.00(-10.26%) |
Nov 22, 2019 | 0.0037 | 0.0040 | 0.0031 | 0.0039 | 1,253,400 | +0.00(+5.41%) |
Nov 21, 2019 | 0.0035 | 0.0040 | 0.0032 | 0.0037 | 965,620 | +0.00(+5.71%) |
Nov 20, 2019 | 0.0042 | 0.0062 | 0.0033 | 0.0035 | 8,041,296 | -0.00(-2.78%) |
Nov 19, 2019 | 0.0036 | 0.0041 | 0.0036 | 0.0036 | 580,911 | +0.00(+5.88%) |
Nov 18, 2019 | 0.0047 | 0.0047 | 0.0034 | 0.0034 | 293,867 | -0.00(-30.61%) |
Nov 15, 2019 | 0.0037 | 0.0049 | 0.0034 | 0.0049 | 381,500 | +0.00(+32.43%) |
Nov 14, 2019 | 0.0038 | 0.0040 | 0.0037 | 0.0037 | 285,555 | -0.00(-24.49%) |
Nov 13, 2019 | 0.0040 | 0.0049 | 0.0038 | 0.0049 | 868,605 | +0.00(+0.00%) |
Nov 12, 2019 | 0.0044 | 0.0049 | 0.0040 | 0.0049 | 456,765 | -0.00(-2.00%) |
Nov 11, 2019 | 0.0040 | 0.0050 | 0.0040 | 0.0050 | 319,056 | +0.00(+11.11%) |
Nov 08, 2019 | 0.0050 | 0.0050 | 0.0040 | 0.0045 | 135,900 | +0.00(+4.65%) |
Nov 07, 2019 | 0.0044 | 0.0049 | 0.0039 | 0.0043 | 524,347 | -0.00(-12.24%) |
Nov 06, 2019 | 0.0054 | 0.0054 | 0.0045 | 0.0049 | 1,518,400 | -0.00(-9.26%) |
Nov 05, 2019 | 0.0056 | 0.0056 | 0.0042 | 0.0054 | 712,398 | -0.00(-1.82%) |
Nov 04, 2019 | 0.0062 | 0.0062 | 0.0040 | 0.0055 | 833,269 | +0.00(+41.03%) |
Nov 01, 2019 | 0.0052 | 0.0052 | 0.0039 | 0.0039 | 327,300 | -0.00(-26.42%) |
Oct 31, 2019 | 0.0059 | 0.0059 | 0.0038 | 0.0053 | 1,336,200 | -0.00(-7.02%) |
Oct 30, 2019 | 0.0032 | 0.0065 | 0.0032 | 0.0057 | 3,730,673 | +0.00(+78.12%) |
Oct 29, 2019 | 0.0035 | 0.0038 | 0.0032 | 0.0032 | 1,361,623 | -0.00(-17.95%) |
Oct 28, 2019 | 0.0033 | 0.0048 | 0.0033 | 0.0039 | 832,280 | -0.00(-7.14%) |
Oct 25, 2019 | 0.0038 | 0.0044 | 0.0035 | 0.0042 | 1,103,500 | +0.00(+0.00%) |
Oct 24, 2019 | 0.0042 | 0.0044 | 0.0036 | 0.0042 | 6,622,777 | -0.00(-6.67%) |
Oct 23, 2019 | 0.0042 | 0.0050 | 0.0036 | 0.0045 | 14,398,416 | +0.00(+28.57%) |
Oct 22, 2019 | 0.0035 | 0.0044 | 0.0034 | 0.0035 | 5,276,376 | +0.00(+2.94%) |
Oct 21, 2019 | 0.0039 | 0.0044 | 0.0031 | 0.0034 | 9,754,850 | -0.00(-5.56%) |
Oct 18, 2019 | 0.0039 | 0.0039 | 0.0035 | 0.0036 | 812,900 | -0.00(-2.70%) |
Oct 17, 2019 | 0.0039 | 0.0039 | 0.0036 | 0.0037 | 1,708,591 | -0.00(-2.63%) |
Oct 16, 2019 | 0.0038 | 0.0040 | 0.0038 | 0.0038 | 373,005 | +0.00(+2.70%) |
Oct 15, 2019 | 0.0050 | 0.0050 | 0.0034 | 0.0037 | 4,757,224 | -0.00(-15.91%) |
Oct 14, 2019 | 0.0043 | 0.0044 | 0.0043 | 0.0044 | 74,005 | +0.00(+0.00%) |
Oct 11, 2019 | 0.0053 | 0.0053 | 0.0040 | 0.0044 | 1,867,300 | +0.00(+4.76%) |
Oct 10, 2019 | 0.0043 | 0.0043 | 0.0042 | 0.0042 | 120,000 | -0.00(-6.67%) |
Oct 09, 2019 | 0.0050 | 0.0058 | 0.0041 | 0.0045 | 2,382,259 | -0.00(-10.00%) |
Oct 08, 2019 | 0.0043 | 0.0050 | 0.0043 | 0.0050 | 1,329,015 | -0.00(-9.09%) |
Oct 07, 2019 | 0.0051 | 0.0055 | 0.0046 | 0.0055 | 184,240 | +0.00(+0.00%) |
Oct 04, 2019 | 0.0057 | 0.0057 | 0.0050 | 0.0055 | 87,300 | -0.00(-5.17%) |
Oct 03, 2019 | 0.0050 | 0.0058 | 0.0050 | 0.0058 | 133,400 | +0.00(+0.00%) |
Oct 02, 2019 | 0.0048 | 0.0058 | 0.0048 | 0.0058 | 395,000 | -0.00(-1.69%) |
Oct 01, 2019 | 0.0058 | 0.0059 | 0.0057 | 0.0059 | 286,000 | +0.00(+0.00%) |
Sep 30, 2019 | 0.0048 | 0.0059 | 0.0048 | 0.0059 | 374,000 | +0.00(+18.00%) |
Sep 27, 2019 | 0.0050 | 0.0055 | 0.0040 | 0.0050 | 638,000 | +0.00(+2.04%) |
Sep 26, 2019 | 0.0046 | 0.0049 | 0.0039 | 0.0049 | 780,000 | -0.00(-18.33%) |
Sep 25, 2019 | 0.0052 | 0.0060 | 0.0046 | 0.0060 | 504,000 | +0.00(+3.45%) |
Sep 24, 2019 | 0.0051 | 0.0060 | 0.0051 | 0.0058 | 330,629 | +0.00(+16.00%) |
Sep 23, 2019 | 0.0051 | 0.0051 | 0.0045 | 0.0050 | 755,542 | +0.00(+11.11%) |
Sep 20, 2019 | 0.0044 | 0.0051 | 0.0039 | 0.0045 | 1,411,000 | +0.00(+2.27%) |
Sep 19, 2019 | 0.0042 | 0.0046 | 0.0042 | 0.0044 | 135,000 | +0.00(+7.32%) |
Sep 18, 2019 | 0.0047 | 0.0054 | 0.0041 | 0.0041 | 807,590 | -0.00(-25.45%) |
Sep 17, 2019 | 0.0062 | 0.0062 | 0.0046 | 0.0055 | 736,742 | -0.00(-11.29%) |
Sep 16, 2019 | 0.0049 | 0.0068 | 0.0044 | 0.0062 | 1,149,928 | +0.00(+47.62%) |
Sep 13, 2019 | 0.0041 | 0.0047 | 0.0040 | 0.0042 | 1,873,600 | -0.00(-4.55%) |
Sep 12, 2019 | 0.0048 | 0.0055 | 0.0043 | 0.0044 | 882,463 | -0.00(-8.33%) |
Sep 11, 2019 | 0.0045 | 0.0048 | 0.0045 | 0.0048 | 431,480 | -0.00(-12.73%) |
Sep 10, 2019 | 0.0049 | 0.0055 | 0.0046 | 0.0055 | 672,500 | +0.00(+1.85%) |
Sep 09, 2019 | 0.0049 | 0.0055 | 0.0045 | 0.0054 | 1,648,483 | +0.00(+0.00%) |
Sep 06, 2019 | 0.0053 | 0.0054 | 0.0042 | 0.0054 | 1,045,500 | +0.00(+8.00%) |
Sep 05, 2019 | 0.0054 | 0.0074 | 0.0048 | 0.0050 | 5,135,275 | +0.00(+4.17%) |
Sep 04, 2019 | 0.0038 | 0.0055 | 0.0036 | 0.0048 | 6,262,247 | +0.00(+26.32%) |