Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2019 | 0.0031 | 0.0031 | 0.0031 | 0 | +0.00(+0.00%) | |
Jul 26, 2019 | 0.0026 | 0.0031 | 0.0022 | 0.0031 | 112,000 | +0.00(+19.23%) |
Jul 25, 2019 | 0.0022 | 0.0027 | 0.0022 | 0.0026 | 196,357 | -0.00(-16.13%) |
Jul 24, 2019 | 0.0028 | 0.0031 | 0.0022 | 0.0031 | 1,092,900 | -0.00(-8.82%) |
Jul 18, 2019 | 0.0034 | 0.0034 | 0.0034 | 0 | -0.00(-2.86%) | |
Jul 16, 2019 | 0.0035 | 0.0035 | 0.0035 | 0 | +0.00(+0.00%) | |
Jul 15, 2019 | 0.0026 | 0.0038 | 0.0024 | 0.0035 | 3,272,600 | +0.00(+2.94%) |
Jul 12, 2019 | 0.0029 | 0.0034 | 0.0029 | 0.0034 | 24,500 | -0.00(-15.00%) |
Jul 11, 2019 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 1,000 | +0.00(+8.11%) |
Jul 10, 2019 | 0.0039 | 0.0040 | 0.0037 | 0.0037 | 137,500 | +0.00(+0.00%) |
Jul 09, 2019 | 0.0037 | 0.0037 | 0.0037 | 0.0037 | 15,000 | -0.00(-5.13%) |
Jul 08, 2019 | 0.0037 | 0.0039 | 0.0037 | 0.0039 | 103,000 | +0.00(+5.41%) |
Jul 05, 2019 | 0.0030 | 0.0037 | 0.0030 | 0.0037 | 518,700 | -0.00(-7.50%) |
Jul 03, 2019 | 0.0026 | 0.0040 | 0.0022 | 0.0040 | 617,700 | -0.00(-11.11%) |
Jul 01, 2019 | 0.0045 | 0.0045 | 0.0045 | 0 | +0.00(+7.14%) | |
Jun 28, 2019 | 0.0042 | 0.0042 | 0.0042 | 0.0042 | 2,000 | +0.00(+0.00%) |
Jun 26, 2019 | 0.0042 | 0.0042 | 0.0042 | 0 | +0.00(+2.44%) | |
Jun 25, 2019 | 0.0035 | 0.0042 | 0.0030 | 0.0041 | 1,349,950 | +0.00(+17.14%) |
Jun 24, 2019 | 0.0026 | 0.0035 | 0.0026 | 0.0035 | 3,200 | +0.00(+0.00%) |
Jun 21, 2019 | 0.0035 | 0.0035 | 0.0026 | 0.0035 | 1,090,000 | -0.00(-5.41%) |
Jun 20, 2019 | 0.0045 | 0.0045 | 0.0031 | 0.0037 | 1,797,622 | -0.00(-13.95%) |
Jun 18, 2019 | 0.0043 | 0.0043 | 0.0043 | 0 | -0.00(-2.27%) | |
Jun 17, 2019 | 0.0040 | 0.0045 | 0.0038 | 0.0044 | 196,500 | +0.00(+0.00%) |
Jun 14, 2019 | 0.0045 | 0.0048 | 0.0040 | 0.0044 | 950,000 | -0.00(-2.22%) |
Jun 12, 2019 | 0.0045 | 0.0045 | 0.0045 | 0 | +0.00(+0.00%) | |
Jun 11, 2019 | 0.0042 | 0.0045 | 0.0042 | 0.0045 | 580,119 | +0.00(+7.14%) |
Jun 10, 2019 | 0.0042 | 0.0047 | 0.0042 | 0.0042 | 429,585 | -0.00(-12.50%) |
Jun 07, 2019 | 0.0047 | 0.0048 | 0.0040 | 0.0048 | 732,500 | +0.00(+0.00%) |
Jun 06, 2019 | 0.0049 | 0.0049 | 0.0035 | 0.0048 | 203,905 | +0.00(+6.67%) |
Jun 05, 2019 | 0.0040 | 0.0045 | 0.0040 | 0.0045 | 2,000 | +0.00(+0.00%) |
Jun 04, 2019 | 0.0040 | 0.0045 | 0.0040 | 0.0045 | 117,850 | +0.00(+0.00%) |
Jun 03, 2019 | 0.0042 | 0.0049 | 0.0041 | 0.0045 | 308,000 | -0.00(-8.16%) |
May 31, 2019 | 0.0047 | 0.0049 | 0.0047 | 0.0049 | 110,000 | +0.00(+4.26%) |
May 30, 2019 | 0.0050 | 0.0050 | 0.0040 | 0.0047 | 4,633,500 | -0.00(-14.55%) |
May 28, 2019 | 0.0055 | 0.0055 | 0.0055 | 0 | -0.00(-3.51%) | |
May 24, 2019 | 0.0045 | 0.0057 | 0.0043 | 0.0057 | 789,300 | +0.00(+14.00%) |
May 23, 2019 | 0.0054 | 0.0054 | 0.0045 | 0.0050 | 1,264,500 | +0.00(+13.64%) |
May 22, 2019 | 0.0060 | 0.0061 | 0.0042 | 0.0044 | 1,201,008 | -0.00(-6.38%) |
May 21, 2019 | 0.0036 | 0.0048 | 0.0036 | 0.0047 | 207,478 | -0.00(-12.96%) |
May 20, 2019 | 0.0055 | 0.0055 | 0.0044 | 0.0054 | 345,020 | +0.00(+3.85%) |
May 17, 2019 | 0.0042 | 0.0052 | 0.0040 | 0.0052 | 1,801,000 | -0.00(-5.45%) |
May 16, 2019 | 0.0058 | 0.0068 | 0.0055 | 0.0055 | 152,000 | +0.00(+3.77%) |
May 15, 2019 | 0.0049 | 0.0061 | 0.0042 | 0.0053 | 1,899,400 | +0.00(+10.42%) |
May 14, 2019 | 0.0036 | 0.0049 | 0.0036 | 0.0048 | 223,189 | -0.00(-2.04%) |
May 13, 2019 | 0.0045 | 0.0050 | 0.0036 | 0.0049 | 127,945 | -0.00(-2.00%) |
May 10, 2019 | 0.0045 | 0.0050 | 0.0039 | 0.0050 | 2,850,700 | +0.00(+0.00%) |
May 09, 2019 | 0.0053 | 0.0060 | 0.0049 | 0.0050 | 775,788 | -0.00(-9.09%) |
May 08, 2019 | 0.0050 | 0.0055 | 0.0041 | 0.0055 | 679,950 | +0.00(+10.00%) |
May 07, 2019 | 0.0053 | 0.0053 | 0.0049 | 0.0050 | 455,339 | -0.00(-5.66%) |
May 06, 2019 | 0.0041 | 0.0058 | 0.0035 | 0.0053 | 1,545,811 | -0.00(-8.62%) |
May 03, 2019 | 0.0061 | 0.0061 | 0.0040 | 0.0058 | 2,287,600 | +0.00(+3.57%) |
May 02, 2019 | 0.0034 | 0.0060 | 0.0031 | 0.0056 | 4,295,411 | +0.00(+27.27%) |