Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 0.0036 | 0.0036 | 0.0036 | 0 | +0.00(+33.33%) | |
Nov 27, 2019 | 0.0027 | 0.0032 | 0.0027 | 0.0027 | 21,100 | -0.00(-12.90%) |
Nov 26, 2019 | 0.0031 | 0.0031 | 0.0031 | 0.0031 | 350,000 | +0.00(+19.23%) |
Nov 25, 2019 | 0.0026 | 0.0026 | 0.0026 | 0.0026 | 6,200 | +0.00(+0.00%) |
Nov 22, 2019 | 0.0033 | 0.0033 | 0.0026 | 0.0026 | 30,000 | -0.00(-7.14%) |
Nov 21, 2019 | 0.0034 | 0.0034 | 0.0028 | 0.0028 | 30,000 | -0.00(-6.67%) |
Nov 19, 2019 | 0.0030 | 0.0030 | 0.0030 | 0 | +0.00(+0.00%) | |
Nov 18, 2019 | 0.0031 | 0.0032 | 0.0030 | 0.0030 | 85,375 | -0.00(-14.29%) |
Nov 14, 2019 | 0.0035 | 0.0035 | 0.0035 | 0 | +0.00(+16.67%) | |
Nov 13, 2019 | 0.0040 | 0.0040 | 0.0030 | 0.0030 | 215,000 | -0.00(-14.29%) |
Nov 08, 2019 | 0.0035 | 0.0035 | 0.0035 | 0 | +0.00(+2.94%) | |
Nov 07, 2019 | 0.0034 | 0.0034 | 0.0030 | 0.0034 | 302,363 | +0.00(+0.00%) |
Nov 06, 2019 | 0.0038 | 0.0048 | 0.0032 | 0.0034 | 966,116 | -0.00(-15.00%) |
Nov 05, 2019 | 0.0040 | 0.0040 | 0.0035 | 0.0040 | 535,979 | -0.00(-6.98%) |
Nov 04, 2019 | 0.0050 | 0.0063 | 0.0038 | 0.0043 | 3,353,898 | +0.00(+43.33%) |
Nov 01, 2019 | 0.0031 | 0.0031 | 0.0030 | 0.0030 | 150,000 | -0.00(-14.29%) |
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%) |