Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 0.0028 | 0.0030 | 0.0028 | 0.0030 | 240,000 | -0.00(-11.76%) |
Aug 29, 2019 | 0.0029 | 0.0034 | 0.0029 | 0.0034 | 30,100 | +0.00(+21.43%) |
Aug 28, 2019 | 0.0031 | 0.0031 | 0.0028 | 0.0028 | 211,428 | -0.00(-9.68%) |
Aug 27, 2019 | 0.0034 | 0.0035 | 0.0028 | 0.0031 | 316,530 | -0.00(-8.82%) |
Aug 26, 2019 | 0.0035 | 0.0035 | 0.0034 | 0.0034 | 187,428 | +0.00(+21.43%) |
Aug 23, 2019 | 0.0030 | 0.0035 | 0.0026 | 0.0028 | 1,210,500 | -0.00(-15.15%) |
Aug 22, 2019 | 0.0033 | 0.0033 | 0.0033 | 0.0033 | 40,363 | +0.00(+0.00%) |
Aug 21, 2019 | 0.0026 | 0.0034 | 0.0026 | 0.0033 | 92,046 | +0.00(+0.00%) |
Aug 20, 2019 | 0.0031 | 0.0034 | 0.0031 | 0.0033 | 34,758 | +0.00(+10.00%) |
Aug 19, 2019 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 128,332 | +0.00(+11.11%) |
Aug 16, 2019 | 0.0027 | 0.0027 | 0.0027 | 0.0027 | 2,300 | +0.00(+0.00%) |
Aug 15, 2019 | 0.0026 | 0.0030 | 0.0026 | 0.0027 | 69,967 | -0.00(-10.00%) |
Aug 14, 2019 | 0.0036 | 0.0036 | 0.0030 | 0.0030 | 164,000 | +0.00(+3.45%) |
Aug 13, 2019 | 0.0035 | 0.0035 | 0.0029 | 0.0029 | 151,588 | -0.00(-17.14%) |
Aug 12, 2019 | 0.0035 | 0.0036 | 0.0029 | 0.0035 | 723,984 | +0.00(+0.00%) |
Aug 08, 2019 | 0.0035 | 0.0035 | 0.0035 | 0 | +0.00(+16.67%) | |
Aug 07, 2019 | 0.0030 | 0.0030 | 0.0028 | 0.0030 | 866,000 | -0.00(-3.23%) |
Aug 06, 2019 | 0.0031 | 0.0031 | 0.0031 | 0.0031 | 10,000 | +0.00(+0.00%) |
Aug 05, 2019 | 0.0035 | 0.0035 | 0.0031 | 0.0031 | 8,100 | -0.00(-11.43%) |
Aug 02, 2019 | 0.0030 | 0.0035 | 0.0030 | 0.0035 | 151,000 | +0.00(+16.67%) |
Jul 31, 2019 | 0.0030 | 0.0030 | 0.0030 | 0 | +0.00(+0.00%) | |
Jul 30, 2019 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 6,000 | +0.00(+0.00%) |
Jul 29, 2019 | 0.0030 | 0.0035 | 0.0030 | 0.0030 | 77,967 | +0.00(+0.00%) |
Jul 26, 2019 | 0.0036 | 0.0036 | 0.0030 | 0.0030 | 64,500 | -0.00(-6.25%) |
Jul 25, 2019 | 0.0031 | 0.0034 | 0.0031 | 0.0032 | 448,904 | +0.00(+0.00%) |
Jul 24, 2019 | 0.0034 | 0.0036 | 0.0029 | 0.0032 | 660,195 | +0.00(+6.67%) |
Jul 23, 2019 | 0.0028 | 0.0030 | 0.0028 | 0.0030 | 267,951 | -0.00(-11.76%) |
Jul 22, 2019 | 0.0028 | 0.0034 | 0.0028 | 0.0034 | 40,097 | +0.00(+17.24%) |
Jul 19, 2019 | 0.0030 | 0.0030 | 0.0029 | 0.0029 | 249,500 | +0.00(+3.57%) |
Jul 18, 2019 | 0.0038 | 0.0038 | 0.0028 | 0.0028 | 98,959 | -0.00(-17.65%) |
Jul 17, 2019 | 0.0035 | 0.0037 | 0.0033 | 0.0034 | 46,700 | +0.00(+0.00%) |
Jul 16, 2019 | 0.0037 | 0.0038 | 0.0030 | 0.0034 | 101,850 | -0.00(-2.86%) |
Jul 15, 2019 | 0.0030 | 0.0037 | 0.0030 | 0.0035 | 361,261 | +0.00(+2.94%) |
Jul 12, 2019 | 0.0031 | 0.0035 | 0.0030 | 0.0034 | 197,700 | -0.00(-2.86%) |
Jul 11, 2019 | 0.0035 | 0.0036 | 0.0035 | 0.0035 | 8,000 | +0.00(+0.00%) |
Jul 10, 2019 | 0.0037 | 0.0037 | 0.0034 | 0.0035 | 228,355 | -0.00(-7.89%) |
Jul 09, 2019 | 0.0038 | 0.0038 | 0.0038 | 0.0038 | 50,421 | +0.00(+2.70%) |
Jul 08, 2019 | 0.0034 | 0.0037 | 0.0034 | 0.0037 | 339,014 | +0.00(+5.71%) |
Jul 05, 2019 | 0.0035 | 0.0035 | 0.0035 | 0.0035 | 21,100 | +0.00(+0.00%) |
Jul 03, 2019 | 0.0035 | 0.0035 | 0.0035 | 0.0035 | 65,000 | +0.00(+2.94%) |
Jul 02, 2019 | 0.0033 | 0.0034 | 0.0033 | 0.0034 | 110,370 | +0.00(+0.00%) |
Jul 01, 2019 | 0.0040 | 0.0043 | 0.0034 | 0.0034 | 1,651,699 | -0.00(-10.53%) |
Jun 28, 2019 | 0.0038 | 0.0038 | 0.0038 | 0.0038 | 4,000 | +0.00(+0.00%) |
Jun 27, 2019 | 0.0042 | 0.0042 | 0.0034 | 0.0038 | 200,230 | -0.00(-7.32%) |
Jun 26, 2019 | 0.0044 | 0.0044 | 0.0033 | 0.0041 | 92,000 | -0.00(-6.82%) |
Jun 25, 2019 | 0.0045 | 0.0045 | 0.0032 | 0.0044 | 17,200 | -0.00(-2.22%) |
Jun 24, 2019 | 0.0044 | 0.0045 | 0.0043 | 0.0045 | 40,203 | +0.00(+2.27%) |
Jun 21, 2019 | 0.0032 | 0.0044 | 0.0032 | 0.0044 | 27,000 | +0.00(+37.50%) |
Jun 20, 2019 | 0.0043 | 0.0045 | 0.0031 | 0.0032 | 149,010 | +0.00(+3.23%) |
Jun 19, 2019 | 0.0032 | 0.0043 | 0.0031 | 0.0031 | 25,100 | -0.00(-13.89%) |
Jun 18, 2019 | 0.0035 | 0.0036 | 0.0032 | 0.0036 | 124,934 | +0.00(+0.00%) |
Jun 17, 2019 | 0.0032 | 0.0036 | 0.0032 | 0.0036 | 142,500 | -0.00(-10.00%) |
Jun 14, 2019 | 0.0040 | 0.0040 | 0.0030 | 0.0040 | 457,500 | +0.00(+0.00%) |
Jun 13, 2019 | 0.0037 | 0.0040 | 0.0037 | 0.0040 | 405,000 | +0.00(+8.11%) |
Jun 12, 2019 | 0.0040 | 0.0040 | 0.0037 | 0.0037 | 97,850 | -0.00(-7.50%) |
Jun 11, 2019 | 0.0040 | 0.0040 | 0.0036 | 0.0040 | 108,250 | +0.00(+8.11%) |
Jun 10, 2019 | 0.0043 | 0.0043 | 0.0036 | 0.0037 | 95,145 | -0.00(-17.78%) |
Jun 07, 2019 | 0.0045 | 0.0045 | 0.0045 | 0.0045 | 1,000 | +0.00(+15.38%) |
Jun 06, 2019 | 0.0039 | 0.0039 | 0.0039 | 0.0039 | 20,200 | +0.00(+8.33%) |
Jun 05, 2019 | 0.0038 | 0.0038 | 0.0036 | 0.0036 | 71,368 | -0.00(-5.26%) |
Jun 04, 2019 | 0.0040 | 0.0040 | 0.0038 | 0.0038 | 79,150 | +0.00(+5.56%) |