Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Sep 03, 2019 | 0.0023 | 0.0023 | 0.0016 | 0.0017 | 2,152,100 | -0.00(-5.56%) |
Aug 30, 2019 | 0.0020 | 0.0020 | 0.0016 | 0.0018 | 7,430,300 | +0.00(+5.88%) |
Aug 29, 2019 | 0.0018 | 0.0020 | 0.0016 | 0.0017 | 7,132,130 | +0.00(+6.25%) |
Aug 28, 2019 | 0.0018 | 0.0020 | 0.0015 | 0.0016 | 8,480,000 | -0.00(-11.11%) |
Aug 27, 2019 | 0.0019 | 0.0024 | 0.0018 | 0.0018 | 3,730,669 | -0.00(-21.74%) |
Aug 26, 2019 | 0.0023 | 0.0024 | 0.0022 | 0.0023 | 760,800 | +0.00(+4.55%) |
Aug 23, 2019 | 0.0024 | 0.0024 | 0.0022 | 0.0022 | 140,000 | -0.00(-8.33%) |
Aug 22, 2019 | 0.0023 | 0.0025 | 0.0023 | 0.0024 | 2,263,000 | -0.00(-4.00%) |
Aug 21, 2019 | 0.0023 | 0.0027 | 0.0023 | 0.0025 | 2,045,708 | +0.00(+8.70%) |
Aug 20, 2019 | 0.0023 | 0.0023 | 0.0023 | 0.0023 | 155,435 | +0.00(+0.00%) |
Aug 19, 2019 | 0.0023 | 0.0023 | 0.0021 | 0.0023 | 446,001 | +0.00(+0.00%) |
Aug 16, 2019 | 0.0029 | 0.0029 | 0.0021 | 0.0023 | 4,972,000 | -0.00(-8.00%) |
Aug 15, 2019 | 0.0026 | 0.0026 | 0.0022 | 0.0025 | 1,547,190 | +0.00(+8.70%) |
Aug 14, 2019 | 0.0024 | 0.0029 | 0.0023 | 0.0023 | 2,042,945 | -0.00(-4.17%) |
Aug 13, 2019 | 0.0028 | 0.0028 | 0.0023 | 0.0024 | 3,328,842 | -0.00(-4.00%) |
Aug 12, 2019 | 0.0024 | 0.0029 | 0.0024 | 0.0025 | 712,640 | -0.00(-10.71%) |
Aug 09, 2019 | 0.0026 | 0.0028 | 0.0026 | 0.0028 | 593,300 | +0.00(+7.69%) |
Aug 08, 2019 | 0.0024 | 0.0026 | 0.0024 | 0.0026 | 184,100 | +0.00(+8.33%) |
Aug 07, 2019 | 0.0024 | 0.0024 | 0.0023 | 0.0024 | 465,151 | +0.00(+0.00%) |
Aug 06, 2019 | 0.0024 | 0.0026 | 0.0024 | 0.0024 | 441,000 | +0.00(+0.00%) |
Aug 05, 2019 | 0.0025 | 0.0026 | 0.0024 | 0.0024 | 790,136 | -0.00(-4.00%) |
Aug 02, 2019 | 0.0026 | 0.0026 | 0.0025 | 0.0025 | 629,000 | -0.00(-3.85%) |
Aug 01, 2019 | 0.0027 | 0.0027 | 0.0026 | 0.0026 | 102,111 | +0.00(+8.33%) |
Jul 31, 2019 | 0.0024 | 0.0029 | 0.0024 | 0.0024 | 546,500 | +0.00(+4.35%) |
Jul 30, 2019 | 0.0029 | 0.0029 | 0.0021 | 0.0023 | 1,209,343 | -0.00(-4.17%) |
Jul 29, 2019 | 0.0025 | 0.0028 | 0.0023 | 0.0024 | 1,080,000 | -0.00(-4.00%) |
Jul 26, 2019 | 0.0025 | 0.0025 | 0.0025 | 0.0025 | 2,805,000 | -0.00(-13.79%) |
Jul 25, 2019 | 0.0027 | 0.0029 | 0.0022 | 0.0029 | 686,100 | +0.00(+16.00%) |
Jul 24, 2019 | 0.0023 | 0.0027 | 0.0023 | 0.0025 | 203,076 | +0.00(+0.00%) |
Jul 23, 2019 | 0.0025 | 0.0027 | 0.0025 | 0.0025 | 1,000,000 | +0.00(+4.17%) |
Jul 22, 2019 | 0.0025 | 0.0025 | 0.0020 | 0.0024 | 3,173,875 | +0.00(+14.29%) |
Jul 19, 2019 | 0.0026 | 0.0026 | 0.0020 | 0.0021 | 4,354,900 | -0.00(-25.00%) |
Jul 18, 2019 | 0.0023 | 0.0028 | 0.0023 | 0.0028 | 727,425 | +0.00(+21.74%) |
Jul 17, 2019 | 0.0030 | 0.0030 | 0.0023 | 0.0023 | 2,827,714 | -0.00(-17.86%) |
Jul 16, 2019 | 0.0028 | 0.0028 | 0.0024 | 0.0028 | 186,200 | +0.00(+12.00%) |
Jul 15, 2019 | 0.0029 | 0.0029 | 0.0023 | 0.0025 | 5,386,866 | -0.00(-7.41%) |
Jul 12, 2019 | 0.0026 | 0.0027 | 0.0026 | 0.0027 | 2,403,600 | -0.00(-6.90%) |
Jul 11, 2019 | 0.0024 | 0.0029 | 0.0024 | 0.0029 | 397,144 | -0.00(-6.45%) |
Jul 10, 2019 | 0.0030 | 0.0031 | 0.0028 | 0.0031 | 673,849 | +0.00(+3.33%) |
Jul 09, 2019 | 0.0029 | 0.0031 | 0.0029 | 0.0030 | 478,599 | +0.00(+0.00%) |
Jul 08, 2019 | 0.0030 | 0.0031 | 0.0028 | 0.0030 | 328,551 | +0.00(+0.00%) |
Jul 05, 2019 | 0.0027 | 0.0030 | 0.0027 | 0.0030 | 139,300 | +0.00(+11.11%) |
Jul 03, 2019 | 0.0030 | 0.0030 | 0.0027 | 0.0027 | 562,500 | +0.00(+0.00%) |
Jul 02, 2019 | 0.0028 | 0.0031 | 0.0026 | 0.0027 | 2,090,759 | -0.00(-6.90%) |