Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Sep 03, 2019 | 0.0017 | 0.0017 | 0.0013 | 0.0017 | 9,560,832 | +0.00(+6.25%) |
Aug 30, 2019 | 0.0019 | 0.0019 | 0.0014 | 0.0016 | 11,010,400 | -0.00(-33.33%) |
Aug 29, 2019 | 0.0028 | 0.0030 | 0.0019 | 0.0024 | 13,316,148 | +0.00(+4.35%) |
Aug 28, 2019 | 0.0027 | 0.0035 | 0.0017 | 0.0023 | 9,224,838 | +0.00(+0.00%) |
Aug 27, 2019 | 0.0029 | 0.0029 | 0.0018 | 0.0023 | 2,543,970 | +0.00(+0.00%) |
Aug 26, 2019 | 0.0030 | 0.0030 | 0.0023 | 0.0023 | 4,034,537 | -0.00(-17.86%) |
Aug 23, 2019 | 0.0024 | 0.0031 | 0.0019 | 0.0028 | 6,831,500 | +0.00(+27.27%) |
Aug 22, 2019 | 0.0024 | 0.0025 | 0.0017 | 0.0022 | 12,832,518 | -0.00(-4.35%) |
Aug 21, 2019 | 0.0027 | 0.0030 | 0.0023 | 0.0023 | 7,432,628 | -0.00(-25.81%) |
Aug 20, 2019 | 0.0029 | 0.0034 | 0.0028 | 0.0031 | 3,962,170 | +0.00(+6.90%) |
Aug 19, 2019 | 0.0048 | 0.0048 | 0.0024 | 0.0029 | 3,592,804 | -0.00(-17.14%) |
Aug 16, 2019 | 0.0037 | 0.0041 | 0.0029 | 0.0035 | 3,740,900 | +0.00(+20.69%) |
Aug 15, 2019 | 0.0036 | 0.0043 | 0.0029 | 0.0029 | 3,029,774 | -0.00(-21.62%) |
Aug 14, 2019 | 0.0045 | 0.0045 | 0.0033 | 0.0037 | 2,278,951 | -0.00(-13.95%) |
Aug 13, 2019 | 0.0031 | 0.0048 | 0.0022 | 0.0043 | 8,566,825 | +0.00(+38.71%) |
Aug 12, 2019 | 0.0044 | 0.0050 | 0.0029 | 0.0031 | 12,027,769 | -0.00(-35.42%) |
Aug 09, 2019 | 0.0059 | 0.0064 | 0.0044 | 0.0048 | 4,476,300 | -0.00(-9.43%) |
Aug 08, 2019 | 0.0054 | 0.0060 | 0.0048 | 0.0053 | 11,547,420 | -0.00(-11.67%) |
Aug 07, 2019 | 0.0061 | 0.0073 | 0.0043 | 0.0060 | 23,262,584 | -0.00(-7.69%) |
Aug 06, 2019 | 0.0100 | 0.0100 | 0.0061 | 0.0065 | 10,820,211 | -0.00(-33.67%) |
Aug 05, 2019 | 0.0103 | 0.0129 | 0.0086 | 0.0098 | 11,210,758 | +0.00(+7.69%) |
Aug 02, 2019 | 0.0077 | 0.0098 | 0.0032 | 0.0091 | 19,921,200 | +0.00(+37.88%) |
Aug 01, 2019 | 0.0069 | 0.0079 | 0.0062 | 0.0066 | 2,530,836 | +0.00(+1.54%) |
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%) |