Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 0.0025 | 0.0028 | 0.0025 | 0.0025 | 2,463,802 | -0.00(-13.79%) |
Oct 30, 2019 | 0.0028 | 0.0029 | 0.0024 | 0.0029 | 5,335,177 | +0.00(+3.57%) |
Oct 29, 2019 | 0.0027 | 0.0030 | 0.0026 | 0.0028 | 3,783,117 | -0.00(-9.68%) |
Oct 28, 2019 | 0.0029 | 0.0031 | 0.0025 | 0.0031 | 12,296,623 | +0.00(+3.33%) |
Oct 25, 2019 | 0.0030 | 0.0035 | 0.0025 | 0.0030 | 5,848,400 | +0.00(+0.00%) |
Oct 24, 2019 | 0.0030 | 0.0030 | 0.0027 | 0.0030 | 8,580,609 | +0.00(+0.00%) |
Oct 23, 2019 | 0.0030 | 0.0032 | 0.0025 | 0.0030 | 4,345,167 | -0.00(-3.23%) |
Oct 22, 2019 | 0.0031 | 0.0033 | 0.0028 | 0.0031 | 1,441,055 | -0.00(-6.06%) |
Oct 21, 2019 | 0.0034 | 0.0034 | 0.0028 | 0.0033 | 3,844,500 | +0.00(+0.00%) |
Oct 18, 2019 | 0.0027 | 0.0033 | 0.0027 | 0.0033 | 2,811,900 | +0.00(+10.00%) |
Oct 17, 2019 | 0.0034 | 0.0034 | 0.0028 | 0.0030 | 5,800,802 | +0.00(+0.00%) |
Oct 16, 2019 | 0.0029 | 0.0034 | 0.0029 | 0.0030 | 3,288,572 | -0.00(-3.23%) |
Oct 15, 2019 | 0.0034 | 0.0034 | 0.0030 | 0.0031 | 4,013,001 | -0.00(-6.06%) |
Oct 14, 2019 | 0.0030 | 0.0035 | 0.0030 | 0.0033 | 1,825,190 | -0.00(-2.94%) |
Oct 11, 2019 | 0.0034 | 0.0035 | 0.0030 | 0.0034 | 2,026,100 | +0.00(+0.00%) |
Oct 10, 2019 | 0.0039 | 0.0039 | 0.0030 | 0.0034 | 6,243,560 | -0.00(-12.82%) |
Oct 09, 2019 | 0.0030 | 0.0043 | 0.0030 | 0.0039 | 12,788,429 | +0.00(+34.48%) |
Oct 08, 2019 | 0.0034 | 0.0034 | 0.0029 | 0.0029 | 2,651,175 | -0.00(-14.71%) |
Oct 07, 2019 | 0.0034 | 0.0034 | 0.0029 | 0.0034 | 3,149,572 | +0.00(+0.00%) |
Oct 04, 2019 | 0.0034 | 0.0034 | 0.0030 | 0.0034 | 841,000 | +0.00(+0.00%) |
Oct 03, 2019 | 0.0035 | 0.0039 | 0.0030 | 0.0034 | 3,458,611 | +0.00(+3.03%) |
Oct 02, 2019 | 0.0030 | 0.0035 | 0.0029 | 0.0033 | 4,789,377 | -0.00(-5.71%) |
Oct 01, 2019 | 0.0038 | 0.0039 | 0.0030 | 0.0035 | 3,375,252 | -0.00(-5.41%) |
Sep 30, 2019 | 0.0041 | 0.0041 | 0.0035 | 0.0037 | 2,228,237 | -0.00(-9.76%) |
Sep 27, 2019 | 0.0042 | 0.0042 | 0.0037 | 0.0041 | 4,859,500 | -0.00(-2.38%) |
Sep 26, 2019 | 0.0043 | 0.0043 | 0.0038 | 0.0042 | 3,369,600 | -0.00(-2.33%) |
Sep 25, 2019 | 0.0037 | 0.0045 | 0.0036 | 0.0043 | 12,615,392 | +0.00(+19.44%) |
Sep 24, 2019 | 0.0035 | 0.0037 | 0.0033 | 0.0036 | 1,394,673 | +0.00(+5.88%) |
Sep 23, 2019 | 0.0035 | 0.0038 | 0.0034 | 0.0034 | 1,083,670 | -0.00(-2.86%) |
Sep 20, 2019 | 0.0032 | 0.0035 | 0.0031 | 0.0035 | 1,129,000 | +0.00(+2.94%) |
Sep 19, 2019 | 0.0038 | 0.0038 | 0.0028 | 0.0034 | 4,690,600 | +0.00(+3.03%) |
Sep 18, 2019 | 0.0038 | 0.0038 | 0.0033 | 0.0033 | 551,904 | -0.00(-5.71%) |
Sep 17, 2019 | 0.0030 | 0.0038 | 0.0030 | 0.0035 | 3,236,128 | +0.00(+6.06%) |
Sep 16, 2019 | 0.0032 | 0.0033 | 0.0030 | 0.0033 | 2,053,342 | +0.00(+3.12%) |
Sep 13, 2019 | 0.0033 | 0.0035 | 0.0026 | 0.0032 | 13,422,900 | -0.00(-5.88%) |
Sep 12, 2019 | 0.0037 | 0.0039 | 0.0032 | 0.0034 | 6,490,469 | -0.00(-8.11%) |
Sep 11, 2019 | 0.0039 | 0.0040 | 0.0033 | 0.0037 | 4,912,388 | +0.00(+5.71%) |
Sep 10, 2019 | 0.0038 | 0.0040 | 0.0033 | 0.0035 | 6,952,619 | -0.00(-7.89%) |
Sep 09, 2019 | 0.0040 | 0.0040 | 0.0034 | 0.0038 | 4,292,350 | -0.00(-2.56%) |
Sep 06, 2019 | 0.0042 | 0.0042 | 0.0035 | 0.0039 | 5,776,600 | -0.00(-2.50%) |
Sep 05, 2019 | 0.0043 | 0.0044 | 0.0035 | 0.0040 | 7,422,581 | -0.00(-6.98%) |
Sep 04, 2019 | 0.0043 | 0.0044 | 0.0039 | 0.0043 | 6,323,301 | +0.00(+7.50%) |
Sep 03, 2019 | 0.0040 | 0.0041 | 0.0030 | 0.0040 | 12,205,928 | -0.00(-2.44%) |
Aug 30, 2019 | 0.0040 | 0.0041 | 0.0039 | 0.0041 | 1,337,300 | +0.00(+0.00%) |
Aug 29, 2019 | 0.0043 | 0.0044 | 0.0039 | 0.0041 | 6,700,687 | -0.00(-4.65%) |
Aug 28, 2019 | 0.0040 | 0.0044 | 0.0040 | 0.0043 | 2,660,563 | -0.00(-2.27%) |
Aug 27, 2019 | 0.0044 | 0.0050 | 0.0040 | 0.0044 | 8,148,078 | +0.00(+0.00%) |
Aug 26, 2019 | 0.0045 | 0.0050 | 0.0038 | 0.0044 | 7,153,834 | +0.00(+2.33%) |
Aug 23, 2019 | 0.0045 | 0.0047 | 0.0039 | 0.0043 | 10,333,500 | -0.00(-2.27%) |
Aug 22, 2019 | 0.0050 | 0.0050 | 0.0040 | 0.0044 | 6,901,310 | +0.00(+0.00%) |
Aug 21, 2019 | 0.0043 | 0.0053 | 0.0038 | 0.0044 | 10,461,109 | +0.00(+10.00%) |
Aug 20, 2019 | 0.0055 | 0.0055 | 0.0037 | 0.0040 | 11,645,266 | -0.00(-21.57%) |
Aug 19, 2019 | 0.0059 | 0.0060 | 0.0047 | 0.0051 | 4,272,824 | +0.00(+0.00%) |
Aug 16, 2019 | 0.0047 | 0.0051 | 0.0044 | 0.0051 | 5,622,900 | +0.00(+6.25%) |
Aug 15, 2019 | 0.0048 | 0.0055 | 0.0045 | 0.0048 | 10,758,949 | +0.00(+0.00%) |
Aug 14, 2019 | 0.0048 | 0.0055 | 0.0040 | 0.0048 | 14,123,986 | +0.00(+0.00%) |
Aug 13, 2019 | 0.0051 | 0.0052 | 0.0044 | 0.0048 | 2,771,922 | -0.00(-7.69%) |
Aug 12, 2019 | 0.0053 | 0.0053 | 0.0046 | 0.0052 | 5,955,971 | +0.00(+1.96%) |
Aug 09, 2019 | 0.0049 | 0.0052 | 0.0042 | 0.0051 | 7,095,100 | +0.00(+0.00%) |
Aug 08, 2019 | 0.0061 | 0.0061 | 0.0050 | 0.0051 | 12,694,655 | -0.00(-16.39%) |
Aug 07, 2019 | 0.0058 | 0.0067 | 0.0055 | 0.0061 | 13,537,795 | +0.00(+1.67%) |
Aug 06, 2019 | 0.0068 | 0.0068 | 0.0059 | 0.0060 | 8,636,283 | -0.00(-7.69%) |
Aug 05, 2019 | 0.0066 | 0.0074 | 0.0060 | 0.0065 | 12,493,272 | +0.00(+0.00%) |
Aug 02, 2019 | 0.0074 | 0.0078 | 0.0062 | 0.0065 | 9,100,200 | -0.00(-12.16%) |