Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 0.0038 | 0.0042 | 0.0038 | 0.0041 | 437,554 | +0.00(+7.89%) |
Oct 30, 2019 | 0.0039 | 0.0041 | 0.0038 | 0.0038 | 713,036 | -0.00(-7.32%) |
Oct 29, 2019 | 0.0039 | 0.0042 | 0.0038 | 0.0041 | 130,785 | +0.00(+0.00%) |
Oct 28, 2019 | 0.0040 | 0.0042 | 0.0038 | 0.0041 | 1,248,801 | +0.00(+2.50%) |
Oct 25, 2019 | 0.0039 | 0.0043 | 0.0039 | 0.0040 | 1,312,100 | +0.00(+2.56%) |
Oct 24, 2019 | 0.0038 | 0.0042 | 0.0038 | 0.0039 | 573,564 | +0.00(+0.00%) |
Oct 23, 2019 | 0.0038 | 0.0043 | 0.0038 | 0.0039 | 6,514,843 | -0.00(-2.50%) |
Oct 22, 2019 | 0.0038 | 0.0043 | 0.0035 | 0.0040 | 280,539 | +0.00(+2.56%) |
Oct 21, 2019 | 0.0039 | 0.0041 | 0.0038 | 0.0039 | 1,342,899 | +0.00(+0.00%) |
Oct 18, 2019 | 0.0040 | 0.0041 | 0.0037 | 0.0039 | 998,600 | +0.00(+2.63%) |
Oct 17, 2019 | 0.0036 | 0.0042 | 0.0036 | 0.0038 | 1,169,862 | -0.00(-5.00%) |
Oct 16, 2019 | 0.0040 | 0.0043 | 0.0036 | 0.0040 | 1,143,156 | -0.00(-6.98%) |
Oct 15, 2019 | 0.0040 | 0.0043 | 0.0033 | 0.0043 | 6,635,064 | +0.00(+26.47%) |
Oct 14, 2019 | 0.0033 | 0.0037 | 0.0033 | 0.0034 | 1,110,968 | +0.00(+0.00%) |
Oct 11, 2019 | 0.0035 | 0.0040 | 0.0034 | 0.0034 | 704,400 | -0.00(-2.86%) |
Oct 10, 2019 | 0.0033 | 0.0038 | 0.0033 | 0.0035 | 2,030,159 | -0.00(-7.89%) |
Oct 09, 2019 | 0.0036 | 0.0038 | 0.0035 | 0.0038 | 1,821,794 | +0.00(+8.57%) |
Oct 08, 2019 | 0.0035 | 0.0037 | 0.0035 | 0.0035 | 843,617 | +0.00(+0.00%) |
Oct 07, 2019 | 0.0035 | 0.0040 | 0.0035 | 0.0035 | 1,691,161 | -0.00(-5.41%) |
Oct 04, 2019 | 0.0035 | 0.0039 | 0.0035 | 0.0037 | 4,062,800 | -0.00(-5.13%) |
Oct 03, 2019 | 0.0038 | 0.0041 | 0.0035 | 0.0039 | 2,854,844 | +0.00(+2.63%) |
Oct 02, 2019 | 0.0044 | 0.0044 | 0.0037 | 0.0038 | 3,532,112 | +0.00(+2.70%) |
Oct 01, 2019 | 0.0037 | 0.0038 | 0.0035 | 0.0037 | 2,293,272 | +0.00(+2.78%) |
Sep 30, 2019 | 0.0038 | 0.0040 | 0.0036 | 0.0036 | 6,271,412 | -0.00(-2.70%) |
Sep 27, 2019 | 0.0038 | 0.0039 | 0.0036 | 0.0037 | 1,489,300 | +0.00(+0.00%) |
Sep 26, 2019 | 0.0036 | 0.0048 | 0.0036 | 0.0037 | 6,534,162 | +0.00(+2.78%) |
Sep 25, 2019 | 0.0036 | 0.0038 | 0.0035 | 0.0036 | 5,025,927 | -0.00(-2.70%) |
Sep 24, 2019 | 0.0038 | 0.0039 | 0.0035 | 0.0037 | 4,661,606 | -0.00(-2.63%) |
Sep 23, 2019 | 0.0048 | 0.0050 | 0.0035 | 0.0038 | 2,292,689 | +0.00(+8.57%) |
Sep 20, 2019 | 0.0041 | 0.0044 | 0.0035 | 0.0035 | 2,596,500 | -0.00(-10.26%) |
Sep 19, 2019 | 0.0040 | 0.0044 | 0.0037 | 0.0039 | 2,311,720 | +0.00(+0.00%) |
Sep 18, 2019 | 0.0037 | 0.0040 | 0.0036 | 0.0039 | 4,265,787 | +0.00(+0.00%) |
Sep 17, 2019 | 0.0047 | 0.0047 | 0.0036 | 0.0039 | 12,778,846 | -0.00(-15.22%) |
Sep 16, 2019 | 0.0048 | 0.0054 | 0.0044 | 0.0046 | 3,075,514 | -0.00(-4.17%) |
Sep 13, 2019 | 0.0044 | 0.0049 | 0.0044 | 0.0048 | 2,260,400 | +0.00(+9.09%) |
Sep 12, 2019 | 0.0043 | 0.0047 | 0.0042 | 0.0044 | 4,024,576 | +0.00(+2.33%) |
Sep 11, 2019 | 0.0044 | 0.0045 | 0.0041 | 0.0043 | 4,986,342 | +0.00(+7.50%) |
Sep 10, 2019 | 0.0044 | 0.0050 | 0.0038 | 0.0040 | 9,611,600 | -0.00(-13.04%) |
Sep 09, 2019 | 0.0047 | 0.0049 | 0.0044 | 0.0046 | 4,258,328 | -0.00(-2.13%) |
Sep 06, 2019 | 0.0047 | 0.0050 | 0.0047 | 0.0047 | 1,920,000 | -0.00(-4.08%) |
Sep 05, 2019 | 0.0057 | 0.0059 | 0.0047 | 0.0049 | 3,331,681 | -0.00(-14.04%) |
Sep 04, 2019 | 0.0069 | 0.0072 | 0.0049 | 0.0057 | 11,065,293 | -0.00(-14.93%) |
Sep 03, 2019 | 0.0065 | 0.0079 | 0.0061 | 0.0067 | 1,457,635 | +0.00(+11.67%) |
Aug 30, 2019 | 0.0065 | 0.0090 | 0.0056 | 0.0060 | 4,401,700 | -0.00(-3.23%) |
Aug 29, 2019 | 0.0075 | 0.0084 | 0.0062 | 0.0062 | 4,973,494 | -0.00(-19.48%) |
Aug 28, 2019 | 0.0067 | 0.0079 | 0.0065 | 0.0077 | 1,209,538 | +0.00(+14.93%) |
Aug 27, 2019 | 0.0072 | 0.0084 | 0.0062 | 0.0067 | 2,554,376 | -0.00(-6.94%) |
Aug 26, 2019 | 0.0065 | 0.0080 | 0.0060 | 0.0072 | 5,878,992 | +0.00(+12.50%) |
Aug 23, 2019 | 0.0060 | 0.0069 | 0.0056 | 0.0064 | 3,624,900 | -0.00(-7.25%) |
Aug 22, 2019 | 0.0070 | 0.0074 | 0.0055 | 0.0069 | 2,824,253 | +0.00(+0.00%) |
Aug 21, 2019 | 0.0055 | 0.0070 | 0.0046 | 0.0069 | 4,273,903 | +0.00(+25.45%) |
Aug 20, 2019 | 0.0059 | 0.0059 | 0.0046 | 0.0055 | 4,601,730 | +0.00(+0.00%) |
Aug 19, 2019 | 0.0075 | 0.0076 | 0.0051 | 0.0055 | 8,215,776 | -0.00(-21.43%) |
Aug 16, 2019 | 0.0050 | 0.0074 | 0.0045 | 0.0070 | 7,332,500 | +0.00(+42.86%) |
Aug 15, 2019 | 0.0041 | 0.0056 | 0.0041 | 0.0049 | 4,382,010 | +0.00(+11.36%) |
Aug 14, 2019 | 0.0047 | 0.0049 | 0.0038 | 0.0044 | 6,727,637 | -0.00(-6.38%) |
Aug 13, 2019 | 0.0043 | 0.0048 | 0.0038 | 0.0047 | 7,798,736 | +0.00(+14.63%) |
Aug 12, 2019 | 0.0043 | 0.0045 | 0.0038 | 0.0041 | 7,221,704 | +0.00(+2.50%) |
Aug 09, 2019 | 0.0045 | 0.0045 | 0.0035 | 0.0040 | 7,692,500 | +0.00(+8.11%) |
Aug 08, 2019 | 0.0044 | 0.0044 | 0.0032 | 0.0037 | 13,668,753 | -0.00(-7.50%) |
Aug 07, 2019 | 0.0038 | 0.0044 | 0.0031 | 0.0040 | 8,491,595 | -0.00(-6.98%) |
Aug 06, 2019 | 0.0046 | 0.0058 | 0.0038 | 0.0043 | 11,035,794 | -0.00(-12.24%) |
Aug 05, 2019 | 0.0053 | 0.0058 | 0.0046 | 0.0049 | 3,145,253 | -0.00(-3.92%) |
Aug 02, 2019 | 0.0047 | 0.0052 | 0.0044 | 0.0051 | 4,411,800 | +0.00(+8.51%) |