Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Jul 01, 2019 | 0.0030 | 0.0035 | 0.0026 | 0.0029 | 3,628,456 | -0.00(-14.71%) |
Jun 28, 2019 | 0.0039 | 0.0040 | 0.0030 | 0.0034 | 5,252,400 | +0.00(+0.00%) |
Jun 27, 2019 | 0.0025 | 0.0039 | 0.0025 | 0.0034 | 18,921,598 | +0.00(+41.67%) |
Jun 26, 2019 | 0.0026 | 0.0026 | 0.0024 | 0.0024 | 722,057 | -0.00(-14.29%) |
Jun 25, 2019 | 0.0026 | 0.0028 | 0.0026 | 0.0028 | 2,143,121 | -0.00(-3.45%) |
Jun 24, 2019 | 0.0029 | 0.0029 | 0.0028 | 0.0029 | 530,000 | +0.00(+0.00%) |
Jun 21, 2019 | 0.0027 | 0.0029 | 0.0022 | 0.0029 | 1,866,300 | +0.00(+7.41%) |
Jun 20, 2019 | 0.0025 | 0.0027 | 0.0025 | 0.0027 | 1,502,302 | +0.00(+17.39%) |
Jun 19, 2019 | 0.0029 | 0.0029 | 0.0023 | 0.0023 | 574,830 | -0.00(-14.81%) |
Jun 18, 2019 | 0.0022 | 0.0027 | 0.0022 | 0.0027 | 1,358,209 | +0.00(+22.73%) |
Jun 17, 2019 | 0.0024 | 0.0028 | 0.0022 | 0.0022 | 643,300 | -0.00(-21.43%) |
Jun 14, 2019 | 0.0028 | 0.0028 | 0.0026 | 0.0028 | 436,600 | +0.00(+0.00%) |
Jun 13, 2019 | 0.0028 | 0.0028 | 0.0022 | 0.0028 | 385,224 | +0.00(+0.00%) |
Jun 12, 2019 | 0.0030 | 0.0030 | 0.0025 | 0.0028 | 3,645,843 | +0.00(+7.69%) |
Jun 11, 2019 | 0.0037 | 0.0037 | 0.0026 | 0.0026 | 6,955,880 | -0.00(-29.73%) |
Jun 10, 2019 | 0.0030 | 0.0037 | 0.0030 | 0.0037 | 1,824,577 | +0.00(+42.31%) |
Jun 07, 2019 | 0.0031 | 0.0034 | 0.0026 | 0.0026 | 2,172,900 | -0.00(-16.13%) |
Jun 06, 2019 | 0.0031 | 0.0031 | 0.0031 | 0.0031 | 8,500 | -0.00(-11.43%) |
Jun 05, 2019 | 0.0039 | 0.0039 | 0.0034 | 0.0035 | 502,930 | -0.00(-5.41%) |
Jun 04, 2019 | 0.0026 | 0.0037 | 0.0026 | 0.0037 | 583,700 | +0.00(+15.62%) |
Jun 03, 2019 | 0.0031 | 0.0032 | 0.0026 | 0.0032 | 443,287 | +0.00(+6.67%) |
May 31, 2019 | 0.0034 | 0.0034 | 0.0026 | 0.0030 | 4,932,200 | -0.00(-16.67%) |
May 30, 2019 | 0.0040 | 0.0042 | 0.0032 | 0.0036 | 1,708,274 | +0.00(+0.00%) |
May 29, 2019 | 0.0048 | 0.0048 | 0.0036 | 0.0036 | 1,101,198 | -0.00(-5.26%) |
May 28, 2019 | 0.0035 | 0.0047 | 0.0029 | 0.0038 | 7,278,741 | +0.00(+8.57%) |
May 24, 2019 | 0.0039 | 0.0041 | 0.0029 | 0.0035 | 3,693,100 | +0.00(+0.00%) |
May 23, 2019 | 0.0027 | 0.0035 | 0.0026 | 0.0035 | 1,798,500 | +0.00(+29.63%) |
May 22, 2019 | 0.0028 | 0.0029 | 0.0026 | 0.0027 | 4,234,612 | -0.00(-3.57%) |
May 21, 2019 | 0.0027 | 0.0028 | 0.0025 | 0.0028 | 4,711,428 | +0.00(+0.00%) |
May 20, 2019 | 0.0026 | 0.0029 | 0.0025 | 0.0028 | 6,000,211 | +0.00(+21.74%) |
May 17, 2019 | 0.0025 | 0.0029 | 0.0023 | 0.0023 | 6,202,400 | -0.00(-4.17%) |
May 16, 2019 | 0.0028 | 0.0028 | 0.0021 | 0.0024 | 2,906,022 | -0.00(-4.00%) |
May 15, 2019 | 0.0027 | 0.0029 | 0.0025 | 0.0025 | 5,106,316 | -0.00(-7.41%) |
May 14, 2019 | 0.0020 | 0.0030 | 0.0020 | 0.0027 | 9,879,020 | +0.00(+42.11%) |
May 13, 2019 | 0.0021 | 0.0027 | 0.0019 | 0.0019 | 7,857,500 | -0.00(-17.39%) |
May 10, 2019 | 0.0024 | 0.0024 | 0.0023 | 0.0023 | 1,003,200 | -0.00(-4.17%) |
May 09, 2019 | 0.0027 | 0.0027 | 0.0021 | 0.0024 | 3,150,546 | -0.00(-7.69%) |
May 08, 2019 | 0.0028 | 0.0028 | 0.0025 | 0.0026 | 5,010,529 | -0.00(-7.14%) |
May 07, 2019 | 0.0030 | 0.0032 | 0.0028 | 0.0028 | 1,365,415 | -0.00(-12.50%) |
May 06, 2019 | 0.0030 | 0.0040 | 0.0030 | 0.0032 | 1,029,074 | -0.00(-3.03%) |
May 03, 2019 | 0.0032 | 0.0034 | 0.0028 | 0.0033 | 969,200 | +0.00(+17.86%) |
May 02, 2019 | 0.0034 | 0.0034 | 0.0028 | 0.0028 | 1,180,645 | -0.00(-12.50%) |