Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 0.0012 | 0.0014 | 0.0011 | 0.0014 | 3,500,900 | +0.00(+16.67%) |
Nov 27, 2019 | 0.0019 | 0.0019 | 0.0012 | 0.0012 | 19,962,900 | -0.00(-33.33%) |
Nov 26, 2019 | 0.0009 | 0.0028 | 0.0009 | 0.0018 | 92,052,672 | +0.00(+157.14%) |
Nov 25, 2019 | 0.0007 | 0.0007 | 0.0007 | 0.0007 | 200,000 | +0.00(+0.00%) |
Nov 21, 2019 | 0.0007 | 0.0007 | 0.0007 | 0 | +0.00(+0.00%) | |
Nov 20, 2019 | 0.0008 | 0.0008 | 0.0007 | 0.0007 | 718,250 | +0.00(+0.00%) |
Nov 19, 2019 | 0.0007 | 0.0007 | 0.0007 | 0.0007 | 1,002,500 | -0.00(-12.50%) |
Nov 18, 2019 | 0.0007 | 0.0008 | 0.0007 | 0.0008 | 650,000 | +0.00(+0.00%) |
Nov 15, 2019 | 0.0008 | 0.0009 | 0.0008 | 0.0008 | 90,200 | +0.00(+0.00%) |
Nov 13, 2019 | 0.0008 | 0.0008 | 0.0008 | 0 | +0.00(+0.00%) | |
Nov 12, 2019 | 0.0007 | 0.0008 | 0.0007 | 0.0008 | 3,073,976 | +0.00(+14.29%) |
Nov 11, 2019 | 0.0008 | 0.0008 | 0.0007 | 0.0007 | 1,843,174 | -0.00(-12.50%) |
Nov 07, 2019 | 0.0008 | 0.0008 | 0.0008 | 0 | +0.00(+0.00%) | |
Nov 05, 2019 | 0.0008 | 0.0008 | 0.0008 | 0 | +0.00(+0.00%) | |
Nov 04, 2019 | 0.0009 | 0.0010 | 0.0008 | 0.0008 | 718,055 | -0.00(-11.11%) |
Oct 31, 2019 | 0.0009 | 0.0009 | 0.0009 | 0 | -0.00(-10.00%) | |
Oct 30, 2019 | 0.0011 | 0.0011 | 0.0010 | 0.0010 | 1,235,000 | -0.00(-9.09%) |
Oct 29, 2019 | 0.0010 | 0.0011 | 0.0010 | 0.0011 | 5,038,369 | +0.00(+22.22%) |
Oct 28, 2019 | 0.0009 | 0.0009 | 0.0009 | 0.0009 | 526,802 | -0.00(-10.00%) |
Oct 25, 2019 | 0.0009 | 0.0010 | 0.0009 | 0.0010 | 1,511,000 | +0.00(+25.00%) |
Oct 24, 2019 | 0.0008 | 0.0008 | 0.0008 | 0.0008 | 250,000 | +0.00(+0.00%) |
Oct 23, 2019 | 0.0008 | 0.0008 | 0.0008 | 0.0008 | 2,160,689 | +0.00(+0.00%) |
Oct 22, 2019 | 0.0008 | 0.0008 | 0.0008 | 0.0008 | 20,000 | +0.00(+0.00%) |
Oct 21, 2019 | 0.0009 | 0.0009 | 0.0008 | 0.0008 | 5,162,474 | -0.00(-11.11%) |
Oct 18, 2019 | 0.0009 | 0.0009 | 0.0009 | 0.0009 | 2,017,000 | +0.00(+0.00%) |
Oct 17, 2019 | 0.0009 | 0.0010 | 0.0009 | 0.0009 | 4,271,000 | +0.00(+0.00%) |
Oct 16, 2019 | 0.0013 | 0.0013 | 0.0009 | 0.0009 | 5,018,977 | -0.00(-30.77%) |
Oct 15, 2019 | 0.0011 | 0.0013 | 0.0009 | 0.0013 | 5,465,218 | +0.00(+18.18%) |
Oct 14, 2019 | 0.0009 | 0.0011 | 0.0009 | 0.0011 | 819,576 | +0.00(+10.00%) |
Oct 11, 2019 | 0.0009 | 0.0010 | 0.0009 | 0.0010 | 6,658,500 | -0.00(-9.09%) |
Oct 10, 2019 | 0.0012 | 0.0012 | 0.0010 | 0.0011 | 1,256,268 | +0.00(+10.00%) |
Oct 09, 2019 | 0.0012 | 0.0012 | 0.0010 | 0.0010 | 63,100 | -0.00(-16.67%) |
Oct 08, 2019 | 0.0010 | 0.0012 | 0.0010 | 0.0012 | 342,660 | +0.00(+9.09%) |
Oct 07, 2019 | 0.0010 | 0.0011 | 0.0010 | 0.0011 | 2,268,132 | +0.00(+10.00%) |
Oct 04, 2019 | 0.0010 | 0.0012 | 0.0010 | 0.0010 | 2,516,400 | +0.00(+0.00%) |
Oct 03, 2019 | 0.0011 | 0.0013 | 0.0010 | 0.0010 | 4,881,073 | -0.00(-16.67%) |
Oct 02, 2019 | 0.0014 | 0.0016 | 0.0012 | 0.0012 | 4,048,974 | -0.00(-25.00%) |
Oct 01, 2019 | 0.0012 | 0.0017 | 0.0012 | 0.0016 | 26,236,144 | +0.00(+23.08%) |
Sep 30, 2019 | 0.0011 | 0.0013 | 0.0010 | 0.0013 | 345,000 | -0.00(-7.14%) |
Sep 27, 2019 | 0.0014 | 0.0014 | 0.0014 | 0.0014 | 100,000 | +0.00(+16.67%) |
Sep 26, 2019 | 0.0011 | 0.0012 | 0.0010 | 0.0012 | 3,189,230 | +0.00(+33.33%) |
Sep 25, 2019 | 0.0009 | 0.0011 | 0.0009 | 0.0009 | 190,960 | -0.00(-18.18%) |
Sep 24, 2019 | 0.0011 | 0.0011 | 0.0010 | 0.0011 | 426,125 | +0.00(+22.22%) |
Sep 23, 2019 | 0.0012 | 0.0012 | 0.0009 | 0.0009 | 27,558,716 | -0.00(-25.00%) |
Sep 20, 2019 | 0.0013 | 0.0013 | 0.0009 | 0.0012 | 5,434,200 | +0.00(+0.00%) |
Sep 19, 2019 | 0.0012 | 0.0012 | 0.0010 | 0.0012 | 5,932,949 | +0.00(+20.00%) |
Sep 18, 2019 | 0.0010 | 0.0012 | 0.0010 | 0.0010 | 1,813,621 | +0.00(+0.00%) |
Sep 17, 2019 | 0.0011 | 0.0012 | 0.0010 | 0.0010 | 6,391,596 | +0.00(+0.00%) |
Sep 16, 2019 | 0.0013 | 0.0013 | 0.0010 | 0.0010 | 15,360,923 | -0.00(-9.09%) |
Sep 13, 2019 | 0.0013 | 0.0015 | 0.0011 | 0.0011 | 12,982,100 | -0.00(-26.67%) |
Sep 12, 2019 | 0.0016 | 0.0018 | 0.0013 | 0.0015 | 7,238,711 | -0.00(-6.25%) |
Sep 11, 2019 | 0.0014 | 0.0017 | 0.0014 | 0.0016 | 7,179,100 | +0.00(+6.67%) |
Sep 10, 2019 | 0.0016 | 0.0016 | 0.0014 | 0.0015 | 1,045,000 | +0.00(+0.00%) |
Sep 09, 2019 | 0.0020 | 0.0020 | 0.0015 | 0.0015 | 3,533,992 | -0.00(-6.25%) |
Sep 06, 2019 | 0.0017 | 0.0020 | 0.0016 | 0.0016 | 4,969,300 | -0.00(-5.88%) |
Sep 05, 2019 | 0.0021 | 0.0023 | 0.0017 | 0.0017 | 5,019,171 | -0.00(-22.73%) |
Sep 04, 2019 | 0.0017 | 0.0022 | 0.0016 | 0.0022 | 2,657,338 | +0.00(+29.41%) |