Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 0.0035 | 0.0045 | 0.0035 | 0.0035 | 346,968 | -0.00(-10.26%) |
Oct 30, 2019 | 0.0033 | 0.0040 | 0.0033 | 0.0039 | 724,000 | +0.00(+18.18%) |
Oct 29, 2019 | 0.0031 | 0.0058 | 0.0030 | 0.0033 | 10,673,958 | +0.00(+10.00%) |
Oct 28, 2019 | 0.0030 | 0.0033 | 0.0030 | 0.0030 | 120,000 | -0.00(-6.25%) |
Oct 25, 2019 | 0.0032 | 0.0032 | 0.0031 | 0.0032 | 261,900 | -0.00(-17.95%) |
Oct 24, 2019 | 0.0042 | 0.0042 | 0.0030 | 0.0039 | 1,612,567 | -0.00(-29.09%) |
Oct 22, 2019 | 0.0055 | 0.0055 | 0.0055 | 0 | -0.00(-1.79%) | |
Oct 21, 2019 | 0.0051 | 0.0064 | 0.0042 | 0.0056 | 537,470 | +0.00(+12.00%) |
Oct 18, 2019 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 100 | -0.00(-10.71%) |
Oct 17, 2019 | 0.0054 | 0.0060 | 0.0050 | 0.0056 | 158,303 | -0.00(-21.13%) |
Oct 16, 2019 | 0.0056 | 0.0079 | 0.0051 | 0.0071 | 1,577,476 | +0.00(+4.41%) |
Oct 15, 2019 | 0.0061 | 0.0068 | 0.0061 | 0.0068 | 9,600 | +0.00(+36.00%) |
Oct 11, 2019 | 0.0050 | 0.0050 | 0.0050 | 0 | -0.00(-1.96%) | |
Oct 10, 2019 | 0.0065 | 0.0068 | 0.0051 | 0.0051 | 387,648 | +0.00(+2.00%) |
Oct 09, 2019 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 38,334 | -0.00(-26.47%) |
Oct 08, 2019 | 0.0050 | 0.0068 | 0.0048 | 0.0068 | 480,952 | +0.00(+36.00%) |
Oct 07, 2019 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 30,000 | +0.00(+19.05%) |
Oct 04, 2019 | 0.0042 | 0.0042 | 0.0042 | 0.0042 | 50,000 | +0.00(+10.53%) |
Oct 02, 2019 | 0.0038 | 0.0038 | 0.0038 | 0 | -0.00(-44.12%) | |
Oct 01, 2019 | 0.0056 | 0.0068 | 0.0048 | 0.0068 | 289,311 | +0.00(+0.00%) |
Sep 30, 2019 | 0.0065 | 0.0068 | 0.0058 | 0.0068 | 200,000 | +0.00(+7.94%) |
Sep 27, 2019 | 0.0062 | 0.0063 | 0.0062 | 0.0063 | 139,200 | +0.00(+21.15%) |
Sep 26, 2019 | 0.0055 | 0.0055 | 0.0052 | 0.0052 | 60,000 | -0.00(-11.86%) |
Sep 25, 2019 | 0.0052 | 0.0070 | 0.0050 | 0.0059 | 340,750 | +0.00(+11.32%) |
Sep 24, 2019 | 0.0055 | 0.0055 | 0.0053 | 0.0053 | 100,000 | +0.00(+1.92%) |
Sep 23, 2019 | 0.0059 | 0.0059 | 0.0052 | 0.0052 | 66,000 | -0.00(-14.75%) |
Sep 18, 2019 | 0.0061 | 0.0061 | 0.0061 | 0 | +0.00(+22.00%) | |
Sep 17, 2019 | 0.0047 | 0.0050 | 0.0046 | 0.0050 | 160,000 | +0.00(+19.05%) |
Sep 16, 2019 | 0.0047 | 0.0047 | 0.0042 | 0.0042 | 66,666 | -0.00(-26.32%) |
Sep 12, 2019 | 0.0057 | 0.0057 | 0.0057 | 0 | -0.00(-5.00%) | |
Sep 11, 2019 | 0.0054 | 0.0060 | 0.0046 | 0.0060 | 325,341 | +0.00(+5.26%) |
Sep 10, 2019 | 0.0044 | 0.0060 | 0.0044 | 0.0057 | 218,833 | +0.00(+26.67%) |
Sep 09, 2019 | 0.0049 | 0.0051 | 0.0045 | 0.0045 | 527,500 | -0.00(-10.00%) |
Sep 06, 2019 | 0.0054 | 0.0056 | 0.0050 | 0.0050 | 383,100 | -0.00(-7.41%) |
Sep 05, 2019 | 0.0055 | 0.0068 | 0.0049 | 0.0054 | 1,465,793 | +0.00(+3.85%) |
Sep 04, 2019 | 0.0047 | 0.0057 | 0.0047 | 0.0052 | 1,603,962 | +0.00(+13.04%) |
Sep 03, 2019 | 0.0060 | 0.0070 | 0.0045 | 0.0046 | 4,940,636 | -0.00(-51.58%) |
Aug 30, 2019 | 0.0095 | 0.0095 | 0.0095 | 0.0095 | 6,200 | +0.00(+11.76%) |
Aug 29, 2019 | 0.0085 | 0.0093 | 0.0083 | 0.0085 | 378,000 | -0.00(-6.59%) |
Aug 28, 2019 | 0.0090 | 0.0099 | 0.0081 | 0.0091 | 7,900,695 | -0.00(-9.00%) |
Aug 27, 2019 | 0.0109 | 0.0116 | 0.0089 | 0.0100 | 2,267,498 | -0.00(-15.97%) |
Aug 26, 2019 | 0.0104 | 0.0119 | 0.0098 | 0.0119 | 3,479,237 | +0.00(+19.00%) |
Aug 23, 2019 | 0.0079 | 0.0100 | 0.0066 | 0.0100 | 5,308,700 | +0.00(+26.58%) |
Aug 22, 2019 | 0.0075 | 0.0087 | 0.0065 | 0.0079 | 4,489,310 | +0.00(+5.33%) |
Aug 21, 2019 | 0.0060 | 0.0120 | 0.0054 | 0.0075 | 31,495,624 | +0.00(+87.50%) |
Aug 20, 2019 | 0.0041 | 0.0045 | 0.0036 | 0.0040 | 713,606 | -0.00(-2.44%) |
Aug 19, 2019 | 0.0056 | 0.0065 | 0.0036 | 0.0041 | 4,566,228 | -0.00(-31.67%) |
Aug 16, 2019 | 0.0064 | 0.0073 | 0.0050 | 0.0060 | 3,102,300 | +0.00(+0.00%) |
Aug 15, 2019 | 0.0078 | 0.0085 | 0.0049 | 0.0060 | 6,583,662 | -0.00(-13.04%) |
Aug 14, 2019 | 0.0050 | 0.0088 | 0.0050 | 0.0069 | 26,745,878 | +0.00(+53.33%) |
Aug 13, 2019 | 0.0043 | 0.0050 | 0.0041 | 0.0045 | 929,025 | +0.00(+4.65%) |
Aug 12, 2019 | 0.0039 | 0.0043 | 0.0039 | 0.0043 | 515,000 | +0.00(+10.26%) |
Aug 09, 2019 | 0.0037 | 0.0039 | 0.0037 | 0.0039 | 858,700 | -0.00(-2.50%) |
Aug 08, 2019 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 25,000 | +0.00(+0.00%) |
Aug 07, 2019 | 0.0034 | 0.0043 | 0.0034 | 0.0040 | 977,000 | +0.00(+11.11%) |
Aug 06, 2019 | 0.0036 | 0.0042 | 0.0036 | 0.0036 | 235,700 | +0.00(+0.00%) |
Aug 05, 2019 | 0.0040 | 0.0044 | 0.0030 | 0.0036 | 3,607,760 | -0.00(-37.93%) |
Aug 02, 2019 | 0.0052 | 0.0059 | 0.0032 | 0.0058 | 7,047,400 | +0.00(+3.57%) |
Aug 01, 2019 | 0.0070 | 0.0152 | 0.0051 | 0.0056 | 10,287,556 | -0.00(-6.67%) |
Jul 31, 2019 | 0.0070 | 0.0070 | 0.0059 | 0.0060 | 1,014,275 | -0.00(-14.29%) |
Jul 30, 2019 | 0.0055 | 0.0070 | 0.0053 | 0.0070 | 297,100 | +0.00(+12.90%) |
Jul 29, 2019 | 0.0055 | 0.0062 | 0.0055 | 0.0062 | 146,100 | +0.00(+12.73%) |
Jul 26, 2019 | 0.0055 | 0.0055 | 0.0055 | 0.0055 | 30,000 | +0.00(+3.77%) |
Jul 25, 2019 | 0.0054 | 0.0061 | 0.0053 | 0.0053 | 159,500 | -0.00(-23.19%) |
Jul 24, 2019 | 0.0060 | 0.0069 | 0.0055 | 0.0069 | 341,000 | -0.00(-1.43%) |
Jul 23, 2019 | 0.0075 | 0.0075 | 0.0054 | 0.0070 | 641,500 | -0.00(-6.67%) |
Jul 22, 2019 | 0.0068 | 0.0075 | 0.0060 | 0.0075 | 336,500 | +0.00(+25.00%) |
Jul 19, 2019 | 0.0077 | 0.0077 | 0.0060 | 0.0060 | 1,255,900 | -0.00(-22.08%) |
Jul 18, 2019 | 0.0065 | 0.0078 | 0.0063 | 0.0077 | 631,700 | +0.00(+10.00%) |
Jul 17, 2019 | 0.0075 | 0.0075 | 0.0056 | 0.0070 | 566,333 | +0.00(+0.00%) |
Jul 16, 2019 | 0.0047 | 0.0070 | 0.0047 | 0.0070 | 2,136,902 | +0.00(+48.94%) |
Jul 15, 2019 | 0.0057 | 0.0057 | 0.0047 | 0.0047 | 1,078,000 | +0.00(+0.00%) |
Jul 12, 2019 | 0.0042 | 0.0058 | 0.0042 | 0.0047 | 5,101,400 | +0.00(+17.50%) |
Jul 11, 2019 | 0.0014 | 0.0050 | 0.0014 | 0.0040 | 10,138,904 | +0.00(+110.53%) |
Jul 02, 2019 | 0.0019 | 0.0019 | 0.0019 | 0 | +0.00(+0.00%) | |
Jun 18, 2019 | 0.0019 | 0.0019 | 0.0019 | 0 | +0.00(+5.56%) | |
May 29, 2019 | 0.0018 | 0.0018 | 0.0018 | 0 | +0.00(+50.00%) | |
May 28, 2019 | 0.0015 | 0.0015 | 0.0012 | 5,450 | -0.00(-20.00%) | |
May 24, 2019 | 0.0013 | 0.0015 | 0.0013 | 0.0015 | 62,600 | +0.00(+0.00%) |
May 23, 2019 | 0.0015 | 0.0015 | 0.0015 | 0.0015 | 50,000 | +0.00(+0.00%) |
May 21, 2019 | 0.0015 | 0.0015 | 0.0015 | 0 | +0.00(+0.00%) | |
May 17, 2019 | 0.0015 | 0.0015 | 0.0015 | 0 | +0.00(+0.00%) | |
May 16, 2019 | 0.0013 | 0.0019 | 0.0013 | 0.0015 | 2,854,550 | +0.00(+7.14%) |
Apr 25, 2019 | 0.0014 | 0.0014 | 0.0014 | 0 | -0.00(-17.65%) | |
Apr 24, 2019 | 0.0017 | 0.0017 | 0.0017 | 0.0017 | 19,500 | +0.00(+13.33%) |
Apr 16, 2019 | 0.0015 | 0.0015 | 0.0015 | 0 | +0.00(+0.00%) | |
Apr 10, 2019 | 0.0015 | 0.0015 | 0.0015 | 0 | +0.00(+0.00%) | |
Mar 19, 2019 | 0.0015 | 0.0015 | 0.0015 | 0 | -0.00(-11.76%) | |
Mar 11, 2019 | 0.0017 | 0.0017 | 0.0017 | 0 | +0.00(+13.33%) | |
Mar 05, 2019 | 0.0015 | 0.0015 | 0.0015 | 0 | +0.00(+0.00%) | |
Mar 01, 2019 | 0.0015 | 0.0015 | 0.0015 | 0 | -0.00(-40.00%) | |
Feb 27, 2019 | 0.0025 | 0.0025 | 0.0025 | 0 | +0.00(+56.25%) | |
Feb 20, 2019 | 0.0016 | 0.0016 | 0.0016 | 0 | +0.00(+0.00%) | |
Feb 15, 2019 | 0.0016 | 0.0016 | 0.0016 | 0 | -0.00(-36.00%) | |
Feb 06, 2019 | 0.0025 | 0.0025 | 0.0025 | 0 | +0.00(+92.31%) | |
Jan 17, 2019 | 0.0013 | 0.0013 | 0.0013 | 0 | +0.00(+18.18%) | |
Jan 16, 2019 | 0.0011 | 0.0011 | 0.0011 | 0.0011 | 45,000 | +0.00(+0.00%) |
Dec 31, 2018 | 0.0011 | 0.0011 | 0.0011 | 0 | +0.00(+0.00%) | |
Dec 18, 2018 | 0.0011 | 0.0011 | 0.0011 | 0 | +0.00(+10.00%) | |
Dec 12, 2018 | 0.0010 | 0.0010 | 0.0010 | 0 | -0.00(-50.00%) | |
Dec 11, 2018 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 1,000 | +0.00(+81.82%) |