Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 0.0072 | 0.0072 | 0.0072 | 0.0072 | 25,789 | -0.00(-24.21%) |
Jul 29, 2019 | 0.0095 | 0.0095 | 0.0095 | 0 | +0.00(+25.00%) | |
Jul 25, 2019 | 0.0076 | 0.0076 | 0.0076 | 0 | -0.00(-11.63%) | |
Jul 24, 2019 | 0.0086 | 0.0086 | 0.0086 | 0.0086 | 500 | -0.00(-14.00%) |
Jul 23, 2019 | 0.0086 | 0.0100 | 0.0086 | 0.0100 | 20,700 | -0.00(-23.08%) |
Jul 22, 2019 | 0.0130 | 0.0130 | 0.0100 | 0.0130 | 30,000 | +0.00(+4.84%) |
Jul 19, 2019 | 0.0124 | 0.0124 | 0.0124 | 50 | +0.00(+0.00%) | |
Jul 18, 2019 | 0.0085 | 0.0169 | 0.0071 | 0.0124 | 1,649,979 | +0.00(+12.73%) |
Jul 17, 2019 | 0.0085 | 0.0110 | 0.0085 | 0.0110 | 250,300 | +0.00(+0.00%) |
Jul 16, 2019 | 0.0075 | 0.0110 | 0.0075 | 0.0110 | 100,300 | +0.00(+20.88%) |
Jul 15, 2019 | 0.0090 | 0.0098 | 0.0089 | 0.0091 | 239,855 | +0.00(+8.33%) |
Jul 12, 2019 | 0.0078 | 0.0085 | 0.0078 | 0.0084 | 300,000 | +0.00(+5.00%) |
Jul 10, 2019 | 0.0080 | 0.0080 | 0.0080 | 0 | +0.00(+0.00%) | |
Jul 09, 2019 | 0.0060 | 0.0080 | 0.0060 | 0.0080 | 550 | -0.00(-8.05%) |
Jul 08, 2019 | 0.0075 | 0.0087 | 0.0071 | 0.0087 | 787,300 | -0.00(-13.00%) |
Jul 05, 2019 | 0.0130 | 0.0130 | 0.0058 | 0.0100 | 1,923,700 | -0.00(-31.51%) |
Jul 03, 2019 | 0.0112 | 0.0146 | 0.0112 | 0.0146 | 11,000 | -0.00(-2.01%) |
Jul 02, 2019 | 0.0111 | 0.0149 | 0.0111 | 0.0149 | 110,000 | +0.00(+0.00%) |
Jul 01, 2019 | 0.0120 | 0.0149 | 0.0111 | 0.0149 | 115,800 | +0.00(+35.45%) |
Jun 28, 2019 | 0.0139 | 0.0139 | 0.0110 | 0.0110 | 100,800 | -0.00(-9.84%) |
Jun 25, 2019 | 0.0122 | 0.0122 | 0.0122 | 0 | -0.00(-15.86%) | |
Jun 24, 2019 | 0.0145 | 0.0145 | 0.0145 | 43 | +0.00(+0.00%) | |
Jun 18, 2019 | 0.0145 | 0.0145 | 0.0145 | 0 | -0.00(-1.36%) | |
Jun 14, 2019 | 0.0147 | 0.0147 | 0.0147 | 0 | +0.00(+20.49%) | |
Jun 13, 2019 | 0.0149 | 0.0149 | 0.0122 | 0.0122 | 50,000 | -0.00(-26.06%) |
Jun 12, 2019 | 0.0165 | 0.0165 | 0.0165 | 0.0165 | 50,000 | +0.00(+36.36%) |
Jun 11, 2019 | 0.0121 | 0.0121 | 0.0121 | 0.0121 | 700 | -0.00(-24.38%) |
Jun 10, 2019 | 0.0176 | 0.0190 | 0.0160 | 0.0160 | 120,000 | -0.00(-11.11%) |
Jun 07, 2019 | 0.0148 | 0.0180 | 0.0148 | 0.0180 | 48,000 | +0.00(+16.13%) |
Jun 06, 2019 | 0.0149 | 0.0155 | 0.0149 | 0.0155 | 16,747 | -0.00(-8.82%) |
Jun 05, 2019 | 0.0135 | 0.0170 | 0.0135 | 0.0170 | 184,300 | +0.00(+14.09%) |
Jun 04, 2019 | 0.0152 | 0.0152 | 0.0110 | 0.0149 | 509,634 | -0.00(-7.45%) |
Jun 03, 2019 | 0.0120 | 0.0175 | 0.0111 | 0.0161 | 375,380 | -0.00(-18.27%) |
May 31, 2019 | 0.0179 | 0.0199 | 0.0179 | 0.0197 | 327,400 | +0.00(+16.57%) |
May 30, 2019 | 0.0169 | 0.0169 | 0.0169 | 0.0169 | 10,000 | -0.00(-15.08%) |
May 28, 2019 | 0.0199 | 0.0199 | 0.0199 | 0 | +0.00(+0.00%) | |
May 22, 2019 | 0.0199 | 0.0199 | 0.0199 | 0 | +0.00(+0.00%) | |
May 21, 2019 | 0.0199 | 0.0199 | 0.0199 | 0.0199 | 7,000 | +0.00(+4.74%) |
May 17, 2019 | 0.0190 | 0.0190 | 0.0190 | 0 | +0.00(+12.43%) | |
May 16, 2019 | 0.0110 | 0.0169 | 0.0102 | 0.0169 | 450,400 | +0.00(+12.67%) |
May 15, 2019 | 0.0160 | 0.0160 | 0.0150 | 0.0150 | 210,000 | -0.01(-25.00%) |
May 14, 2019 | 0.0150 | 0.0200 | 0.0150 | 0.0200 | 43,626 | +0.00(+0.00%) |
May 07, 2019 | 0.0200 | 0.0200 | 0.0200 | 0 | -0.00(-8.68%) | |
May 03, 2019 | 0.0219 | 0.0219 | 0.0219 | 0 | +0.00(+4.78%) | |
May 02, 2019 | 0.0175 | 0.0209 | 0.0175 | 0.0209 | 100,200 | +0.00(+0.97%) |