Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 0.0038 | 0.0042 | 0.0037 | 0.0042 | 1,941,224 | +0.00(+16.67%) |
Oct 30, 2019 | 0.0040 | 0.0042 | 0.0036 | 0.0036 | 2,632,904 | +0.00(+9.09%) |
Oct 29, 2019 | 0.0040 | 0.0040 | 0.0033 | 0.0033 | 2,215,570 | -0.00(-8.33%) |
Oct 28, 2019 | 0.0031 | 0.0043 | 0.0031 | 0.0036 | 2,363,880 | -0.00(-5.26%) |
Oct 25, 2019 | 0.0040 | 0.0040 | 0.0032 | 0.0038 | 3,344,600 | -0.00(-5.00%) |
Oct 24, 2019 | 0.0040 | 0.0040 | 0.0035 | 0.0040 | 1,480,738 | +0.00(+14.29%) |
Oct 23, 2019 | 0.0039 | 0.0039 | 0.0035 | 0.0035 | 1,824,000 | +0.00(+0.00%) |
Oct 22, 2019 | 0.0042 | 0.0042 | 0.0035 | 0.0035 | 3,311,444 | -0.00(-16.67%) |
Oct 21, 2019 | 0.0045 | 0.0045 | 0.0040 | 0.0042 | 4,824,854 | +0.00(+0.00%) |
Oct 18, 2019 | 0.0042 | 0.0042 | 0.0040 | 0.0042 | 3,181,000 | -0.00(-2.33%) |
Oct 17, 2019 | 0.0040 | 0.0046 | 0.0038 | 0.0043 | 8,611,840 | +0.00(+0.00%) |
Oct 16, 2019 | 0.0047 | 0.0047 | 0.0043 | 0.0043 | 3,762,922 | -0.00(-6.52%) |
Oct 15, 2019 | 0.0046 | 0.0047 | 0.0045 | 0.0046 | 2,446,466 | -0.00(-2.13%) |
Oct 14, 2019 | 0.0053 | 0.0058 | 0.0045 | 0.0047 | 5,312,326 | -0.00(-7.84%) |
Oct 11, 2019 | 0.0046 | 0.0055 | 0.0046 | 0.0051 | 3,437,000 | +0.00(+8.51%) |
Oct 10, 2019 | 0.0045 | 0.0056 | 0.0044 | 0.0047 | 3,534,708 | +0.00(+4.44%) |
Oct 09, 2019 | 0.0045 | 0.0048 | 0.0045 | 0.0045 | 7,370,016 | -0.00(-8.16%) |
Oct 08, 2019 | 0.0050 | 0.0052 | 0.0045 | 0.0049 | 6,696,701 | -0.00(-3.92%) |
Oct 07, 2019 | 0.0055 | 0.0055 | 0.0047 | 0.0051 | 2,169,873 | +0.00(+0.00%) |
Oct 04, 2019 | 0.0056 | 0.0059 | 0.0044 | 0.0051 | 5,634,200 | -0.00(-8.93%) |
Oct 03, 2019 | 0.0050 | 0.0059 | 0.0030 | 0.0056 | 14,699,362 | -0.00(-15.15%) |
Oct 02, 2019 | 0.0063 | 0.0075 | 0.0060 | 0.0066 | 5,852,126 | -0.00(-8.33%) |
Oct 01, 2019 | 0.0097 | 0.0097 | 0.0065 | 0.0072 | 4,570,943 | -0.00(-23.40%) |
Sep 30, 2019 | 0.0095 | 0.0103 | 0.0070 | 0.0094 | 6,053,830 | +0.00(+3.30%) |
Sep 27, 2019 | 0.0075 | 0.0091 | 0.0075 | 0.0091 | 2,652,700 | +0.00(+28.17%) |
Sep 26, 2019 | 0.0080 | 0.0085 | 0.0060 | 0.0071 | 5,348,195 | +0.00(+0.00%) |
Sep 25, 2019 | 0.0053 | 0.0071 | 0.0049 | 0.0071 | 6,645,343 | +0.00(+51.06%) |
Sep 24, 2019 | 0.0052 | 0.0058 | 0.0046 | 0.0047 | 3,122,713 | +0.00(+4.44%) |
Sep 23, 2019 | 0.0046 | 0.0052 | 0.0043 | 0.0045 | 3,134,365 | +0.00(+0.00%) |
Sep 20, 2019 | 0.0052 | 0.0052 | 0.0042 | 0.0045 | 4,560,100 | +0.00(+0.00%) |
Sep 19, 2019 | 0.0054 | 0.0055 | 0.0044 | 0.0045 | 5,882,200 | -0.00(-22.41%) |
Sep 18, 2019 | 0.0060 | 0.0061 | 0.0054 | 0.0058 | 1,788,726 | +0.00(+3.57%) |
Sep 17, 2019 | 0.0059 | 0.0059 | 0.0049 | 0.0056 | 1,683,190 | +0.00(+0.00%) |
Sep 16, 2019 | 0.0041 | 0.0059 | 0.0041 | 0.0056 | 1,257,077 | -0.00(-3.45%) |
Sep 13, 2019 | 0.0062 | 0.0062 | 0.0051 | 0.0058 | 2,991,800 | +0.00(+7.41%) |
Sep 12, 2019 | 0.0055 | 0.0056 | 0.0047 | 0.0054 | 8,314,914 | +0.00(+3.85%) |
Sep 11, 2019 | 0.0071 | 0.0071 | 0.0051 | 0.0052 | 9,120,560 | -0.00(-25.71%) |
Sep 10, 2019 | 0.0070 | 0.0071 | 0.0052 | 0.0070 | 10,945,427 | +0.00(+4.48%) |
Sep 09, 2019 | 0.0059 | 0.0069 | 0.0059 | 0.0067 | 3,333,063 | +0.00(+13.56%) |
Sep 06, 2019 | 0.0066 | 0.0069 | 0.0059 | 0.0059 | 3,939,200 | -0.00(-1.67%) |
Sep 05, 2019 | 0.0058 | 0.0062 | 0.0050 | 0.0060 | 4,775,707 | +0.00(+22.45%) |
Sep 04, 2019 | 0.0060 | 0.0060 | 0.0049 | 0.0049 | 6,847,498 | +0.00(+0.00%) |
Sep 03, 2019 | 0.0057 | 0.0068 | 0.0049 | 0.0049 | 4,920,810 | -0.00(-14.04%) |
Aug 30, 2019 | 0.0055 | 0.0057 | 0.0050 | 0.0057 | 3,354,800 | +0.00(+1.79%) |
Aug 29, 2019 | 0.0052 | 0.0058 | 0.0049 | 0.0056 | 7,279,016 | +0.00(+5.66%) |
Aug 28, 2019 | 0.0056 | 0.0067 | 0.0051 | 0.0053 | 3,632,251 | -0.00(-24.29%) |
Aug 27, 2019 | 0.0054 | 0.0075 | 0.0052 | 0.0070 | 2,968,033 | +0.00(+27.27%) |
Aug 26, 2019 | 0.0065 | 0.0065 | 0.0051 | 0.0055 | 4,287,393 | -0.00(-15.38%) |
Aug 23, 2019 | 0.0063 | 0.0066 | 0.0058 | 0.0065 | 2,957,000 | +0.00(+0.00%) |
Aug 22, 2019 | 0.0067 | 0.0069 | 0.0058 | 0.0065 | 5,209,503 | -0.00(-16.67%) |
Aug 21, 2019 | 0.0070 | 0.0081 | 0.0058 | 0.0078 | 5,162,106 | -0.00(-2.50%) |
Aug 20, 2019 | 0.0095 | 0.0095 | 0.0061 | 0.0080 | 6,850,930 | +0.00(+6.67%) |
Aug 19, 2019 | 0.0070 | 0.0085 | 0.0063 | 0.0075 | 1,708,232 | +0.00(+11.94%) |
Aug 16, 2019 | 0.0070 | 0.0070 | 0.0067 | 0.0067 | 258,100 | -0.00(-2.90%) |
Aug 15, 2019 | 0.0063 | 0.0070 | 0.0060 | 0.0069 | 1,749,389 | +0.00(+11.29%) |
Aug 14, 2019 | 0.0056 | 0.0064 | 0.0056 | 0.0062 | 1,082,460 | +0.00(+21.57%) |
Aug 13, 2019 | 0.0058 | 0.0058 | 0.0047 | 0.0051 | 2,331,630 | +0.00(+10.87%) |
Aug 12, 2019 | 0.0057 | 0.0059 | 0.0046 | 0.0046 | 3,136,827 | -0.00(-19.30%) |
Aug 09, 2019 | 0.0064 | 0.0064 | 0.0051 | 0.0057 | 2,813,000 | -0.00(-9.52%) |
Aug 08, 2019 | 0.0069 | 0.0069 | 0.0058 | 0.0063 | 2,128,259 | -0.00(-3.08%) |
Aug 07, 2019 | 0.0062 | 0.0074 | 0.0062 | 0.0065 | 1,630,600 | +0.00(+3.17%) |
Aug 06, 2019 | 0.0100 | 0.0100 | 0.0063 | 0.0063 | 3,283,610 | -0.00(-21.25%) |
Aug 05, 2019 | 0.0060 | 0.0080 | 0.0059 | 0.0080 | 5,053,473 | +0.00(+21.21%) |
Aug 02, 2019 | 0.0072 | 0.0072 | 0.0059 | 0.0066 | 2,411,200 | -0.00(-8.33%) |