Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 0.0215 | 0.0297 | 0.0176 | 0.0276 | 80,600 | +0.01(+53.33%) |
Aug 29, 2019 | 0.0180 | 0.0230 | 0.0180 | 0.0180 | 26,000 | +0.00(+12.50%) |
Aug 27, 2019 | 0.0160 | 0.0160 | 0.0160 | 0 | +0.00(+1.91%) | |
Aug 26, 2019 | 0.0157 | 0.0157 | 0.0157 | 0.0157 | 2,651 | +0.00(+1.29%) |
Aug 23, 2019 | 0.0200 | 0.0200 | 0.0155 | 0.0155 | 73,900 | -0.00(-3.13%) |
Aug 22, 2019 | 0.0181 | 0.0181 | 0.0155 | 0.0160 | 75,580 | -0.00(-13.51%) |
Aug 21, 2019 | 0.0248 | 0.0309 | 0.0185 | 0.0185 | 357,471 | -0.01(-41.64%) |
Aug 16, 2019 | 0.0317 | 0.0317 | 0.0317 | 0 | +0.01(+37.23%) | |
Aug 15, 2019 | 0.0300 | 0.0300 | 0.0231 | 0.0231 | 7,600 | +0.00(+1.32%) |
Aug 14, 2019 | 0.0242 | 0.0242 | 0.0228 | 0.0228 | 115,032 | -0.00(-5.79%) |
Aug 13, 2019 | 0.0323 | 0.0323 | 0.0231 | 0.0242 | 47,500 | -0.00(-14.18%) |
Aug 12, 2019 | 0.0319 | 0.0319 | 0.0230 | 0.0282 | 91,880 | +0.01(+21.55%) |
Aug 09, 2019 | 0.0275 | 0.0275 | 0.0232 | 0.0232 | 40,000 | -0.00(-12.45%) |
Aug 08, 2019 | 0.0400 | 0.0400 | 0.0221 | 0.0265 | 227,704 | -0.01(-33.75%) |
Aug 07, 2019 | 0.0300 | 0.0410 | 0.0270 | 0.0400 | 63,054 | +0.01(+55.04%) |
Aug 06, 2019 | 0.0375 | 0.0405 | 0.0215 | 0.0258 | 197,382 | -0.01(-31.20%) |
Aug 05, 2019 | 0.0310 | 0.0375 | 0.0305 | 0.0375 | 16,020 | -0.00(-8.31%) |
Aug 02, 2019 | 0.0295 | 0.0409 | 0.0295 | 0.0409 | 236,600 | +0.01(+25.08%) |
Aug 01, 2019 | 0.0350 | 0.0434 | 0.0267 | 0.0327 | 481,564 | -0.00(-2.68%) |
Jul 31, 2019 | 0.0340 | 0.0440 | 0.0335 | 0.0336 | 187,400 | -0.00(-1.18%) |
Jul 30, 2019 | 0.0440 | 0.0440 | 0.0331 | 0.0340 | 74,550 | -0.00(-5.82%) |
Jul 29, 2019 | 0.0310 | 0.0440 | 0.0310 | 0.0361 | 625,154 | +0.01(+33.21%) |
Jul 26, 2019 | 0.0243 | 0.0339 | 0.0243 | 0.0271 | 105,900 | -0.00(-12.30%) |
Jul 25, 2019 | 0.0255 | 0.0332 | 0.0250 | 0.0309 | 109,767 | -0.00(-6.36%) |
Jul 24, 2019 | 0.0400 | 0.0400 | 0.0250 | 0.0330 | 496,800 | +0.00(+2.17%) |
Jul 23, 2019 | 0.0380 | 0.0389 | 0.0265 | 0.0323 | 290,565 | -0.01(-16.75%) |
Jul 22, 2019 | 0.0287 | 0.0460 | 0.0230 | 0.0388 | 570,826 | +0.01(+29.33%) |
Jul 19, 2019 | 0.0230 | 0.0370 | 0.0218 | 0.0300 | 429,400 | +0.01(+25.52%) |
Jul 18, 2019 | 0.0420 | 0.0500 | 0.0230 | 0.0239 | 846,368 | -0.02(-46.89%) |
Jul 17, 2019 | 0.0540 | 0.0600 | 0.0350 | 0.0450 | 712,062 | -0.01(-16.67%) |
Jul 16, 2019 | 0.0401 | 0.0610 | 0.0382 | 0.0540 | 257,800 | -0.01(-10.00%) |
Jul 15, 2019 | 0.0780 | 0.0780 | 0.0401 | 0.0600 | 632,813 | +0.00(+1.69%) |
Jul 12, 2019 | 0.0700 | 0.0980 | 0.0570 | 0.0590 | 2,246,500 | -0.00(-1.67%) |
Jul 11, 2019 | 0.0735 | 0.1400 | 0.0440 | 0.0600 | 2,913,701 | -0.01(-19.57%) |
Jul 10, 2019 | 0.0450 | 0.0800 | 0.0420 | 0.0746 | 1,155,132 | +0.03(+58.72%) |
Jul 09, 2019 | 0.0344 | 0.0540 | 0.0290 | 0.0470 | 920,457 | +0.02(+66.67%) |
Jul 08, 2019 | 0.0165 | 0.0360 | 0.0165 | 0.0282 | 624,889 | +0.01(+75.16%) |
Jun 24, 2019 | 0.0161 | 0.0161 | 0.0161 | 0 | -0.00(-0.62%) | |
Jun 20, 2019 | 0.0162 | 0.0162 | 0.0162 | 0 | -0.00(-19.40%) | |
Jun 18, 2019 | 0.0201 | 0.0201 | 0.0201 | 0 | +0.00(+0.50%) | |
Jun 17, 2019 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 16,067 | +0.00(+0.00%) |
Jun 14, 2019 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 60,000 | +0.00(+0.00%) |
Jun 12, 2019 | 0.0200 | 0.0200 | 0.0200 | 0 | -0.01(-20.00%) | |
Jun 11, 2019 | 0.0250 | 0.0279 | 0.0250 | 0.0250 | 45,000 | -0.00(-16.67%) |
Jun 10, 2019 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 5,000 | +0.00(+20.00%) |
Jun 07, 2019 | 0.0200 | 0.0250 | 0.0200 | 0.0250 | 86,000 | +0.01(+31.58%) |
Jun 06, 2019 | 0.0200 | 0.0200 | 0.0190 | 0.0190 | 25,000 | -0.00(-5.00%) |
Jun 04, 2019 | 0.0200 | 0.0200 | 0.0200 | 0 | -0.01(-31.03%) |