Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 0.0130 | 0.0145 | 0.0054 | 0.0065 | 17,585,332 | -0.01(-55.17%) |
Jul 30, 2019 | 0.0157 | 0.0161 | 0.0134 | 0.0145 | 4,779,170 | -0.00(-7.64%) |
Jul 29, 2019 | 0.0129 | 0.0160 | 0.0111 | 0.0157 | 4,107,707 | +0.00(+21.71%) |
Jul 26, 2019 | 0.0175 | 0.0180 | 0.0110 | 0.0129 | 5,704,200 | -0.00(-24.12%) |
Jul 25, 2019 | 0.0145 | 0.0170 | 0.0131 | 0.0170 | 4,622,167 | +0.00(+17.24%) |
Jul 24, 2019 | 0.0160 | 0.0170 | 0.0129 | 0.0145 | 7,009,543 | -0.00(-9.37%) |
Jul 23, 2019 | 0.0132 | 0.0165 | 0.0120 | 0.0160 | 7,420,627 | +0.00(+8.84%) |
Jul 22, 2019 | 0.0105 | 0.0150 | 0.0105 | 0.0147 | 5,592,044 | +0.00(+40.00%) |
Jul 19, 2019 | 0.0150 | 0.0150 | 0.0105 | 0.0105 | 5,348,600 | -0.00(-30.00%) |
Jul 18, 2019 | 0.0112 | 0.0150 | 0.0090 | 0.0150 | 10,115,552 | +0.00(+36.36%) |
Jul 17, 2019 | 0.0120 | 0.0140 | 0.0090 | 0.0110 | 5,594,876 | -0.00(-8.33%) |
Jul 16, 2019 | 0.0130 | 0.0142 | 0.0100 | 0.0120 | 6,850,511 | -0.00(-2.44%) |
Jul 15, 2019 | 0.0078 | 0.0130 | 0.0070 | 0.0123 | 9,937,425 | +0.00(+61.84%) |
Jul 12, 2019 | 0.0074 | 0.0092 | 0.0050 | 0.0076 | 10,573,400 | +0.00(+13.43%) |
Jul 11, 2019 | 0.0065 | 0.0070 | 0.0055 | 0.0067 | 4,136,682 | +0.00(+1.52%) |
Jul 10, 2019 | 0.0068 | 0.0069 | 0.0055 | 0.0066 | 2,631,372 | -0.00(-2.94%) |
Jul 09, 2019 | 0.0070 | 0.0072 | 0.0062 | 0.0068 | 1,876,178 | -0.00(-1.45%) |
Jul 08, 2019 | 0.0075 | 0.0076 | 0.0053 | 0.0069 | 2,309,578 | +0.00(+1.47%) |
Jul 05, 2019 | 0.0075 | 0.0078 | 0.0060 | 0.0068 | 4,239,600 | +0.00(+4.62%) |
Jul 03, 2019 | 0.0054 | 0.0065 | 0.0044 | 0.0065 | 2,464,500 | +0.00(+20.37%) |
Jul 02, 2019 | 0.0053 | 0.0055 | 0.0048 | 0.0054 | 1,327,247 | +0.00(+25.58%) |
Jul 01, 2019 | 0.0040 | 0.0058 | 0.0035 | 0.0043 | 4,176,391 | +0.00(+19.44%) |
Jun 28, 2019 | 0.0036 | 0.0040 | 0.0034 | 0.0036 | 1,579,800 | +0.00(+0.00%) |
Jun 27, 2019 | 0.0034 | 0.0038 | 0.0030 | 0.0036 | 4,174,422 | +0.00(+5.88%) |
Jun 26, 2019 | 0.0032 | 0.0043 | 0.0032 | 0.0034 | 2,189,914 | +0.00(+17.24%) |
Jun 25, 2019 | 0.0031 | 0.0032 | 0.0026 | 0.0029 | 3,303,429 | -0.00(-9.38%) |
Jun 24, 2019 | 0.0028 | 0.0032 | 0.0025 | 0.0032 | 3,537,398 | +0.00(+14.29%) |
Jun 21, 2019 | 0.0022 | 0.0028 | 0.0017 | 0.0028 | 13,332,300 | +0.00(+21.74%) |
Jun 20, 2019 | 0.0015 | 0.0024 | 0.0013 | 0.0023 | 7,229,172 | +0.00(+21.05%) |
Jun 19, 2019 | 0.0030 | 0.0030 | 0.0014 | 0.0019 | 8,161,950 | -0.00(-36.67%) |
Jun 18, 2019 | 0.0018 | 0.0030 | 0.0018 | 0.0030 | 1,745,621 | +0.00(+7.14%) |
Jun 17, 2019 | 0.0022 | 0.0032 | 0.0016 | 0.0028 | 10,511,764 | +0.00(+21.74%) |
Jun 14, 2019 | 0.0014 | 0.0023 | 0.0012 | 0.0023 | 18,984,900 | +0.00(+64.29%) |
Jun 13, 2019 | 0.0010 | 0.0014 | 0.0010 | 0.0014 | 4,719,000 | +0.00(+7.69%) |
Jun 12, 2019 | 0.0011 | 0.0013 | 0.0010 | 0.0013 | 5,052,759 | +0.00(+18.18%) |
Jun 11, 2019 | 0.0010 | 0.0011 | 0.0008 | 0.0011 | 3,466,950 | +0.00(+37.50%) |
Jun 05, 2019 | 0.0008 | 0.0008 | 0.0008 | 0 | +0.00(+0.00%) | |
Jun 04, 2019 | 0.0008 | 0.0008 | 0.0008 | 25 | +0.00(+0.00%) | |
May 31, 2019 | 0.0008 | 0.0008 | 0.0008 | 0 | +0.00(+0.00%) | |
May 30, 2019 | 0.0008 | 0.0008 | 0.0008 | 0.0008 | 130,795 | +0.00(+0.00%) |
May 29, 2019 | 0.0008 | 0.0008 | 0.0008 | 0.0008 | 45,000 | -0.00(-20.00%) |
May 24, 2019 | 0.0010 | 0.0010 | 0.0010 | 0 | +0.00(+25.00%) | |
May 23, 2019 | 0.0008 | 0.0008 | 0.0008 | 0.0008 | 1,220,000 | +0.00(+0.00%) |
May 16, 2019 | 0.0008 | 0.0008 | 0.0008 | 0 | +0.00(+0.00%) | |
May 15, 2019 | 0.0008 | 0.0008 | 0.0008 | 0.0008 | 10,391 | +0.00(+0.00%) |
May 14, 2019 | 0.0008 | 0.0010 | 0.0008 | 0.0008 | 69,033 | -0.00(-27.27%) |
May 13, 2019 | 0.0011 | 0.0011 | 0.0011 | 0.0011 | 10,000 | +0.00(+10.00%) |
May 10, 2019 | 0.0010 | 0.0010 | 0.0010 | 0.0010 | 579,900 | +0.00(+0.00%) |
May 09, 2019 | 0.0008 | 0.0010 | 0.0008 | 0.0010 | 3,640 | +0.00(+0.00%) |
May 07, 2019 | 0.0010 | 0.0010 | 0.0010 | 0 | +0.00(+11.11%) | |
May 03, 2019 | 0.0009 | 0.0009 | 0.0009 | 0 | -0.00(-10.00%) |