Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 0.0055 | 0.0059 | 0.0054 | 0.0054 | 1,143,800 | +0.00(+0.00%) |
Nov 27, 2019 | 0.0059 | 0.0059 | 0.0053 | 0.0054 | 3,277,200 | +0.00(+1.89%) |
Nov 26, 2019 | 0.0052 | 0.0059 | 0.0052 | 0.0053 | 2,269,641 | +0.00(+0.00%) |
Nov 25, 2019 | 0.0056 | 0.0057 | 0.0052 | 0.0053 | 1,837,415 | -0.00(-1.85%) |
Nov 22, 2019 | 0.0057 | 0.0057 | 0.0052 | 0.0054 | 846,000 | -0.00(-5.26%) |
Nov 21, 2019 | 0.0058 | 0.0059 | 0.0052 | 0.0057 | 1,490,925 | +0.00(+0.00%) |
Nov 20, 2019 | 0.0058 | 0.0058 | 0.0055 | 0.0057 | 540,884 | -0.00(-1.72%) |
Nov 19, 2019 | 0.0056 | 0.0062 | 0.0052 | 0.0058 | 3,129,983 | +0.00(+3.57%) |
Nov 18, 2019 | 0.0072 | 0.0072 | 0.0056 | 0.0056 | 2,204,014 | -0.00(-13.85%) |
Nov 15, 2019 | 0.0055 | 0.0066 | 0.0053 | 0.0065 | 5,817,600 | +0.00(+18.18%) |
Nov 14, 2019 | 0.0051 | 0.0056 | 0.0050 | 0.0055 | 531,155 | +0.00(+7.84%) |
Nov 13, 2019 | 0.0052 | 0.0056 | 0.0051 | 0.0051 | 734,916 | -0.00(-1.92%) |
Nov 12, 2019 | 0.0052 | 0.0056 | 0.0052 | 0.0052 | 911,030 | +0.00(+0.00%) |
Nov 11, 2019 | 0.0059 | 0.0059 | 0.0052 | 0.0052 | 1,264,147 | -0.00(-11.86%) |
Nov 08, 2019 | 0.0059 | 0.0059 | 0.0053 | 0.0059 | 428,500 | +0.00(+13.46%) |
Nov 07, 2019 | 0.0052 | 0.0059 | 0.0052 | 0.0052 | 3,195,256 | +0.00(+0.00%) |
Nov 06, 2019 | 0.0055 | 0.0059 | 0.0052 | 0.0052 | 3,296,765 | -0.00(-5.45%) |
Nov 05, 2019 | 0.0057 | 0.0062 | 0.0055 | 0.0055 | 3,414,413 | -0.00(-3.51%) |
Nov 04, 2019 | 0.0062 | 0.0065 | 0.0056 | 0.0057 | 4,776,967 | -0.00(-10.94%) |
Nov 01, 2019 | 0.0064 | 0.0069 | 0.0056 | 0.0064 | 6,580,400 | +0.00(+0.00%) |
Oct 31, 2019 | 0.0064 | 0.0069 | 0.0064 | 0.0064 | 923,641 | -0.00(-4.48%) |
Oct 30, 2019 | 0.0066 | 0.0070 | 0.0063 | 0.0067 | 1,698,488 | +0.00(+1.52%) |
Oct 29, 2019 | 0.0067 | 0.0068 | 0.0062 | 0.0066 | 1,506,556 | +0.00(+0.00%) |
Oct 28, 2019 | 0.0063 | 0.0069 | 0.0063 | 0.0066 | 1,377,446 | +0.00(+4.76%) |
Oct 25, 2019 | 0.0072 | 0.0072 | 0.0063 | 0.0063 | 2,725,300 | -0.00(-10.00%) |
Oct 24, 2019 | 0.0078 | 0.0079 | 0.0065 | 0.0070 | 1,945,592 | -0.00(-7.89%) |
Oct 23, 2019 | 0.0070 | 0.0080 | 0.0065 | 0.0076 | 3,725,269 | +0.00(+8.57%) |
Oct 22, 2019 | 0.0075 | 0.0078 | 0.0068 | 0.0070 | 4,692,202 | -0.00(-6.67%) |
Oct 21, 2019 | 0.0095 | 0.0095 | 0.0074 | 0.0075 | 12,694,271 | -0.00(-21.87%) |
Oct 18, 2019 | 0.0071 | 0.0097 | 0.0070 | 0.0096 | 33,335,500 | +0.00(+33.33%) |
Oct 17, 2019 | 0.0070 | 0.0073 | 0.0064 | 0.0072 | 2,149,898 | +0.00(+5.88%) |
Oct 16, 2019 | 0.0067 | 0.0072 | 0.0065 | 0.0068 | 659,856 | +0.00(+1.49%) |
Oct 15, 2019 | 0.0069 | 0.0069 | 0.0065 | 0.0067 | 2,379,208 | -0.00(-1.47%) |
Oct 14, 2019 | 0.0064 | 0.0070 | 0.0064 | 0.0068 | 635,845 | -0.00(-2.86%) |
Oct 11, 2019 | 0.0062 | 0.0071 | 0.0062 | 0.0070 | 1,350,000 | +0.00(+9.37%) |
Oct 10, 2019 | 0.0072 | 0.0074 | 0.0064 | 0.0064 | 2,624,487 | -0.00(-11.11%) |
Oct 09, 2019 | 0.0072 | 0.0074 | 0.0068 | 0.0072 | 850,981 | +0.00(+0.00%) |
Oct 08, 2019 | 0.0072 | 0.0075 | 0.0068 | 0.0072 | 709,849 | +0.00(+1.41%) |
Oct 07, 2019 | 0.0070 | 0.0074 | 0.0065 | 0.0071 | 2,517,522 | +0.00(+1.43%) |
Oct 04, 2019 | 0.0057 | 0.0075 | 0.0056 | 0.0070 | 3,416,400 | +0.00(+22.81%) |
Oct 03, 2019 | 0.0055 | 0.0063 | 0.0055 | 0.0057 | 912,540 | +0.00(+3.64%) |
Oct 02, 2019 | 0.0060 | 0.0063 | 0.0054 | 0.0055 | 950,518 | -0.00(-5.17%) |
Oct 01, 2019 | 0.0060 | 0.0060 | 0.0054 | 0.0058 | 2,202,038 | +0.00(+1.75%) |
Sep 30, 2019 | 0.0075 | 0.0075 | 0.0056 | 0.0057 | 2,892,813 | -0.00(-9.52%) |
Sep 27, 2019 | 0.0066 | 0.0079 | 0.0060 | 0.0063 | 3,565,800 | -0.00(-4.55%) |
Sep 26, 2019 | 0.0068 | 0.0076 | 0.0060 | 0.0066 | 3,269,740 | -0.00(-8.33%) |
Sep 25, 2019 | 0.0082 | 0.0082 | 0.0064 | 0.0072 | 7,096,973 | -0.00(-11.11%) |
Sep 24, 2019 | 0.0060 | 0.0095 | 0.0059 | 0.0081 | 24,953,944 | +0.00(+39.66%) |
Sep 23, 2019 | 0.0059 | 0.0059 | 0.0054 | 0.0058 | 3,022,425 | +0.00(+9.43%) |
Sep 20, 2019 | 0.0058 | 0.0058 | 0.0053 | 0.0053 | 2,350,200 | -0.00(-8.62%) |
Sep 19, 2019 | 0.0050 | 0.0058 | 0.0050 | 0.0058 | 4,478,739 | +0.00(+13.73%) |
Sep 18, 2019 | 0.0051 | 0.0058 | 0.0049 | 0.0051 | 10,890,992 | -0.00(-5.56%) |
Sep 17, 2019 | 0.0052 | 0.0054 | 0.0051 | 0.0054 | 1,618,634 | +0.00(+1.89%) |
Sep 16, 2019 | 0.0053 | 0.0057 | 0.0048 | 0.0053 | 4,603,503 | +0.00(+1.92%) |
Sep 13, 2019 | 0.0058 | 0.0059 | 0.0051 | 0.0052 | 4,488,000 | -0.00(-1.89%) |
Sep 12, 2019 | 0.0060 | 0.0060 | 0.0053 | 0.0053 | 3,901,625 | -0.00(-5.36%) |
Sep 11, 2019 | 0.0058 | 0.0058 | 0.0052 | 0.0056 | 4,256,496 | +0.00(+7.69%) |
Sep 10, 2019 | 0.0059 | 0.0061 | 0.0048 | 0.0052 | 18,335,724 | -0.00(-8.77%) |
Sep 09, 2019 | 0.0070 | 0.0070 | 0.0056 | 0.0057 | 10,203,570 | -0.00(-14.93%) |
Sep 06, 2019 | 0.0075 | 0.0075 | 0.0067 | 0.0067 | 8,653,700 | -0.00(-9.46%) |
Sep 05, 2019 | 0.0077 | 0.0077 | 0.0070 | 0.0074 | 3,104,549 | -0.00(-2.63%) |
Sep 04, 2019 | 0.0079 | 0.0080 | 0.0068 | 0.0076 | 6,798,280 | +0.00(+1.33%) |