Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 0.0036 | 0.0039 | 0.0034 | 0.0038 | 1,846,600 | -0.00(-5.00%) |
Sep 26, 2019 | 0.0040 | 0.0040 | 0.0040 | 0 | -0.00(-11.11%) | |
Sep 25, 2019 | 0.0043 | 0.0045 | 0.0038 | 0.0045 | 3,660,400 | -0.00(-2.17%) |
Sep 24, 2019 | 0.0037 | 0.0055 | 0.0037 | 0.0046 | 10,669,410 | +0.00(+17.95%) |
Sep 23, 2019 | 0.0041 | 0.0041 | 0.0035 | 0.0039 | 1,056,000 | -0.00(-17.02%) |
Sep 20, 2019 | 0.0045 | 0.0047 | 0.0037 | 0.0047 | 287,900 | +0.00(+0.00%) |
Sep 19, 2019 | 0.0045 | 0.0050 | 0.0031 | 0.0047 | 10,235,420 | -0.00(-6.00%) |
Sep 18, 2019 | 0.0066 | 0.0066 | 0.0050 | 0.0050 | 601,800 | -0.00(-12.28%) |
Sep 17, 2019 | 0.0057 | 0.0057 | 0.0057 | 0.0057 | 3,088 | +0.00(+1.79%) |
Sep 11, 2019 | 0.0056 | 0.0056 | 0.0056 | 0 | -0.00(-9.68%) | |
Sep 06, 2019 | 0.0062 | 0.0062 | 0.0062 | 0 | -0.00(-20.51%) | |
Sep 05, 2019 | 0.0078 | 0.0078 | 0.0078 | 150 | +0.00(+0.00%) | |
Sep 04, 2019 | 0.0062 | 0.0078 | 0.0062 | 0.0078 | 70,300 | -0.00(-19.59%) |
Aug 30, 2019 | 0.0097 | 0.0097 | 0.0097 | 0 | +0.00(+56.45%) | |
Aug 29, 2019 | 0.0064 | 0.0098 | 0.0062 | 0.0062 | 306,636 | -0.00(-38.00%) |
Aug 28, 2019 | 0.0097 | 0.0100 | 0.0097 | 0.0100 | 250,000 | +0.00(+7.53%) |
Aug 26, 2019 | 0.0093 | 0.0093 | 0.0093 | 0 | +0.00(+0.00%) | |
Aug 23, 2019 | 0.0063 | 0.0093 | 0.0061 | 0.0093 | 227,000 | +0.00(+55.00%) |
Aug 22, 2019 | 0.0073 | 0.0093 | 0.0060 | 0.0060 | 180,499 | -0.00(-17.81%) |
Aug 21, 2019 | 0.0093 | 0.0093 | 0.0073 | 0.0073 | 24,999 | +0.00(+0.00%) |
Aug 20, 2019 | 0.0073 | 0.0075 | 0.0073 | 0.0073 | 32,350 | -0.00(-1.35%) |
Aug 19, 2019 | 0.0084 | 0.0084 | 0.0074 | 0.0074 | 30,000 | -0.00(-21.28%) |
Aug 14, 2019 | 0.0094 | 0.0094 | 0.0094 | 0 | +0.00(+27.03%) | |
Aug 13, 2019 | 0.0076 | 0.0098 | 0.0072 | 0.0074 | 297,487 | -0.00(-7.50%) |
Aug 12, 2019 | 0.0085 | 0.0098 | 0.0066 | 0.0080 | 671,065 | -0.00(-5.88%) |
Aug 08, 2019 | 0.0085 | 0.0085 | 0.0085 | 0 | +0.00(+30.77%) | |
Aug 06, 2019 | 0.0065 | 0.0065 | 0.0065 | 0 | -0.00(-28.57%) | |
Aug 05, 2019 | 0.0098 | 0.0128 | 0.0063 | 0.0091 | 1,022,739 | +0.00(+1.11%) |
Aug 02, 2019 | 0.0078 | 0.0090 | 0.0078 | 0.0090 | 250,000 | -0.00(-8.16%) |
Aug 01, 2019 | 0.0099 | 0.0099 | 0.0080 | 0.0098 | 56,800 | +0.00(+36.11%) |
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%) |