Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 0.0027 | 0.0027 | 0.0027 | 0.0027 | 4,500 | +0.00(+3.85%) |
Nov 27, 2019 | 0.0025 | 0.0026 | 0.0021 | 0.0026 | 1,055,300 | +0.00(+4.00%) |
Nov 26, 2019 | 0.0025 | 0.0027 | 0.0025 | 0.0025 | 823,621 | +0.00(+0.00%) |
Nov 25, 2019 | 0.0027 | 0.0028 | 0.0025 | 0.0025 | 454,650 | -0.00(-16.67%) |
Nov 22, 2019 | 0.0030 | 0.0032 | 0.0022 | 0.0030 | 633,300 | +0.00(+0.00%) |
Nov 21, 2019 | 0.0025 | 0.0035 | 0.0022 | 0.0030 | 766,500 | +0.00(+3.45%) |
Nov 20, 2019 | 0.0031 | 0.0034 | 0.0029 | 0.0029 | 1,442,156 | +0.00(+45.00%) |
Nov 19, 2019 | 0.0027 | 0.0032 | 0.0020 | 0.0020 | 686,000 | -0.00(-28.57%) |
Nov 18, 2019 | 0.0030 | 0.0034 | 0.0028 | 0.0028 | 693,500 | +0.00(+0.00%) |
Nov 15, 2019 | 0.0030 | 0.0033 | 0.0025 | 0.0028 | 1,292,000 | -0.00(-6.67%) |
Nov 14, 2019 | 0.0034 | 0.0034 | 0.0025 | 0.0030 | 340,666 | +0.00(+0.00%) |
Nov 13, 2019 | 0.0027 | 0.0034 | 0.0026 | 0.0030 | 2,317,256 | +0.00(+11.11%) |
Nov 12, 2019 | 0.0018 | 0.0028 | 0.0018 | 0.0027 | 12,689,052 | +0.00(+50.00%) |
Nov 11, 2019 | 0.0018 | 0.0018 | 0.0018 | 0.0018 | 33,200 | +0.00(+5.88%) |
Nov 08, 2019 | 0.0016 | 0.0017 | 0.0016 | 0.0017 | 40,000 | +0.00(+6.25%) |
Nov 07, 2019 | 0.0018 | 0.0018 | 0.0015 | 0.0016 | 55,500 | -0.00(-11.11%) |
Nov 06, 2019 | 0.0018 | 0.0018 | 0.0015 | 0.0018 | 1,391,572 | +0.00(+20.00%) |
Nov 05, 2019 | 0.0018 | 0.0018 | 0.0015 | 0.0015 | 3,250,000 | -0.00(-25.00%) |
Nov 04, 2019 | 0.0019 | 0.0020 | 0.0017 | 0.0020 | 221,966 | +0.00(+5.26%) |
Nov 01, 2019 | 0.0020 | 0.0021 | 0.0019 | 0.0019 | 531,800 | -0.00(-5.00%) |
Oct 31, 2019 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 20,000 | +0.00(+11.11%) |
Oct 30, 2019 | 0.0020 | 0.0020 | 0.0016 | 0.0018 | 458,234 | -0.00(-14.29%) |
Oct 29, 2019 | 0.0019 | 0.0021 | 0.0016 | 0.0021 | 300,625 | +0.00(+10.53%) |
Oct 28, 2019 | 0.0020 | 0.0020 | 0.0015 | 0.0019 | 999,500 | -0.00(-5.00%) |
Oct 25, 2019 | 0.0021 | 0.0021 | 0.0017 | 0.0020 | 362,200 | -0.00(-4.76%) |
Oct 24, 2019 | 0.0018 | 0.0021 | 0.0018 | 0.0021 | 405,000 | +0.00(+0.00%) |
Oct 23, 2019 | 0.0018 | 0.0022 | 0.0018 | 0.0021 | 285,728 | +0.00(+0.00%) |
Oct 22, 2019 | 0.0025 | 0.0025 | 0.0018 | 0.0021 | 817,283 | -0.00(-4.55%) |
Oct 21, 2019 | 0.0021 | 0.0022 | 0.0018 | 0.0022 | 1,255,482 | +0.00(+10.00%) |
Oct 18, 2019 | 0.0016 | 0.0023 | 0.0016 | 0.0020 | 11,775,699 | +0.00(+25.00%) |
Oct 17, 2019 | 0.0016 | 0.0016 | 0.0016 | 0.0016 | 25,000 | +0.00(+14.29%) |
Oct 16, 2019 | 0.0014 | 0.0014 | 0.0014 | 0.0014 | 287,838 | -0.00(-12.50%) |
Oct 15, 2019 | 0.0013 | 0.0016 | 0.0013 | 0.0016 | 56,680 | +0.00(+0.00%) |
Oct 14, 2019 | 0.0016 | 0.0016 | 0.0016 | 0.0016 | 44,192 | +0.00(+0.00%) |
Oct 11, 2019 | 0.0016 | 0.0016 | 0.0014 | 0.0016 | 2,825,300 | +0.00(+0.00%) |
Oct 10, 2019 | 0.0016 | 0.0016 | 0.0015 | 0.0016 | 811,800 | +0.00(+0.00%) |
Oct 09, 2019 | 0.0012 | 0.0016 | 0.0012 | 0.0016 | 3,902,087 | +0.00(+14.29%) |
Oct 08, 2019 | 0.0013 | 0.0015 | 0.0013 | 0.0014 | 997,794 | -0.00(-6.67%) |
Oct 07, 2019 | 0.0014 | 0.0015 | 0.0014 | 0.0015 | 416,526 | +0.00(+36.36%) |
Oct 04, 2019 | 0.0016 | 0.0016 | 0.0011 | 0.0011 | 400,000 | -0.00(-21.43%) |
Oct 03, 2019 | 0.0013 | 0.0015 | 0.0012 | 0.0014 | 1,676,500 | -0.00(-6.67%) |
Oct 02, 2019 | 0.0014 | 0.0015 | 0.0014 | 0.0015 | 656,594 | +0.00(+7.14%) |
Oct 01, 2019 | 0.0013 | 0.0014 | 0.0013 | 0.0014 | 738,558 | -0.00(-12.50%) |
Sep 30, 2019 | 0.0016 | 0.0016 | 0.0016 | 0.0016 | 100,000 | +0.00(+23.08%) |
Sep 27, 2019 | 0.0017 | 0.0017 | 0.0012 | 0.0013 | 662,000 | -0.00(-18.75%) |
Sep 26, 2019 | 0.0016 | 0.0016 | 0.0015 | 0.0016 | 607,007 | +0.00(+0.00%) |
Sep 25, 2019 | 0.0016 | 0.0016 | 0.0010 | 0.0016 | 1,555,640 | +0.00(+6.67%) |
Sep 24, 2019 | 0.0015 | 0.0015 | 0.0015 | 0.0015 | 10,000 | +0.00(+7.14%) |
Sep 23, 2019 | 0.0015 | 0.0015 | 0.0012 | 0.0014 | 413,000 | +0.00(+0.00%) |
Sep 20, 2019 | 0.0011 | 0.0015 | 0.0009 | 0.0014 | 1,523,300 | +0.00(+27.27%) |
Sep 19, 2019 | 0.0016 | 0.0016 | 0.0011 | 0.0011 | 3,480,678 | -0.00(-35.29%) |
Sep 18, 2019 | 0.0016 | 0.0017 | 0.0016 | 0.0017 | 80,000 | +0.00(+0.00%) |
Sep 17, 2019 | 0.0017 | 0.0017 | 0.0015 | 0.0017 | 296,000 | +0.00(+0.00%) |
Sep 16, 2019 | 0.0017 | 0.0017 | 0.0015 | 0.0017 | 1,102,502 | +0.00(+0.00%) |
Sep 13, 2019 | 0.0015 | 0.0017 | 0.0015 | 0.0017 | 1,641,900 | +0.00(+0.00%) |
Sep 12, 2019 | 0.0015 | 0.0017 | 0.0015 | 0.0017 | 600,000 | +0.00(+13.33%) |
Sep 11, 2019 | 0.0015 | 0.0015 | 0.0015 | 0.0015 | 85,000 | -0.00(-6.25%) |
Sep 10, 2019 | 0.0016 | 0.0016 | 0.0016 | 0.0016 | 803,797 | -0.00(-5.88%) |
Sep 09, 2019 | 0.0017 | 0.0017 | 0.0015 | 0.0017 | 144,000 | +0.00(+0.00%) |
Sep 06, 2019 | 0.0015 | 0.0018 | 0.0015 | 0.0017 | 639,300 | -0.00(-5.56%) |
Sep 05, 2019 | 0.0015 | 0.0018 | 0.0015 | 0.0018 | 605,000 | +0.00(+12.50%) |
Sep 04, 2019 | 0.0017 | 0.0018 | 0.0015 | 0.0016 | 6,723,375 | -0.00(-5.88%) |