Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 0.0040 | 0.0066 | 0.0036 | 0.0060 | 4,775,686 | +0.00(+42.86%) |
Oct 30, 2019 | 0.0055 | 0.0057 | 0.0042 | 0.0042 | 2,982,102 | -0.00(-31.15%) |
Oct 29, 2019 | 0.0056 | 0.0069 | 0.0056 | 0.0061 | 1,302,701 | -0.00(-6.15%) |
Oct 28, 2019 | 0.0058 | 0.0065 | 0.0055 | 0.0065 | 1,378,100 | -0.00(-26.97%) |
Oct 25, 2019 | 0.0068 | 0.0089 | 0.0056 | 0.0089 | 941,300 | +0.00(+14.10%) |
Oct 24, 2019 | 0.0072 | 0.0090 | 0.0065 | 0.0078 | 1,179,757 | +0.00(+20.00%) |
Oct 23, 2019 | 0.0081 | 0.0116 | 0.0053 | 0.0065 | 2,376,915 | -0.00(-23.53%) |
Oct 22, 2019 | 0.0105 | 0.0347 | 0.0085 | 0.0085 | 4,155,078 | -0.00(-13.27%) |
Oct 21, 2019 | 0.0050 | 0.0099 | 0.0048 | 0.0098 | 962,418 | +0.00(+60.66%) |
Oct 18, 2019 | 0.0067 | 0.0067 | 0.0060 | 0.0061 | 59,700 | -0.00(-17.57%) |
Oct 17, 2019 | 0.0070 | 0.0079 | 0.0070 | 0.0074 | 192,284 | -0.00(-21.28%) |
Oct 16, 2019 | 0.0080 | 0.0094 | 0.0070 | 0.0094 | 1,125,008 | +0.00(+0.00%) |
Oct 15, 2019 | 0.0094 | 0.0094 | 0.0094 | 0.0094 | 222 | +0.00(+11.90%) |
Oct 14, 2019 | 0.0085 | 0.0085 | 0.0084 | 0.0084 | 174,052 | -0.00(-10.64%) |
Oct 11, 2019 | 0.0118 | 0.0118 | 0.0080 | 0.0094 | 1,193,300 | -0.00(-30.37%) |
Oct 10, 2019 | 0.0131 | 0.0170 | 0.0130 | 0.0135 | 206,485 | -0.00(-24.58%) |
Oct 09, 2019 | 0.0162 | 0.0180 | 0.0130 | 0.0179 | 598,416 | -0.00(-0.56%) |
Oct 08, 2019 | 0.0247 | 0.0248 | 0.0161 | 0.0180 | 345,097 | -0.01(-28.00%) |
Oct 07, 2019 | 0.0180 | 0.0298 | 0.0129 | 0.0250 | 906,255 | +0.00(+4.17%) |
Oct 04, 2019 | 0.0240 | 0.0240 | 0.0195 | 0.0240 | 59,900 | +0.01(+26.32%) |
Oct 03, 2019 | 0.0240 | 0.0240 | 0.0190 | 0.0190 | 138,968 | -0.01(-20.83%) |
Oct 02, 2019 | 0.0235 | 0.0240 | 0.0235 | 0.0240 | 20,738 | -0.00(-4.00%) |
Oct 01, 2019 | 0.0240 | 0.0400 | 0.0160 | 0.0250 | 523,799 | -0.00(-16.67%) |
Sep 30, 2019 | 0.0230 | 0.0300 | 0.0230 | 0.0300 | 28,891 | -0.01(-23.08%) |
Sep 27, 2019 | 0.0190 | 0.0400 | 0.0190 | 0.0390 | 25,600 | +0.02(+95.00%) |
Sep 20, 2019 | 0.0200 | 0.0200 | 0.0200 | 0 | +0.00(+5.26%) | |
Sep 19, 2019 | 0.0201 | 0.0290 | 0.0185 | 0.0190 | 187,520 | -0.01(-24.00%) |
Sep 17, 2019 | 0.0250 | 0.0250 | 0.0250 | 0 | -0.00(-7.41%) | |
Sep 16, 2019 | 0.0270 | 0.0270 | 0.0270 | 0.0270 | 100 | -0.00(-10.00%) |
Sep 13, 2019 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 20,000 | +0.00(+0.00%) |
Sep 11, 2019 | 0.0300 | 0.0300 | 0.0300 | 0 | +0.00(+20.00%) | |
Sep 10, 2019 | 0.0260 | 0.0260 | 0.0200 | 0.0250 | 164,346 | -0.00(-16.67%) |
Sep 09, 2019 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 26,500 | -0.01(-14.29%) |
Sep 06, 2019 | 0.0400 | 0.0450 | 0.0350 | 0.0350 | 54,800 | -0.00(-12.50%) |
Sep 05, 2019 | 0.0500 | 0.0500 | 0.0400 | 0.0400 | 40,000 | -0.01(-20.00%) |
Sep 04, 2019 | 0.0500 | 0.0500 | 0.0450 | 0.0500 | 70,598 | -0.01(-16.67%) |
Sep 03, 2019 | 0.0300 | 0.0600 | 0.0300 | 0.0600 | 112,486 | +0.03(+112.01%) |
Aug 28, 2019 | 0.0283 | 0.0283 | 0.0283 | 0 | +0.00(+13.65%) | |
Aug 27, 2019 | 0.0280 | 0.0280 | 0.0200 | 0.0249 | 185,941 | -0.01(-17.00%) |
Aug 26, 2019 | 0.0400 | 0.0400 | 0.0260 | 0.0300 | 135,535 | -0.02(-40.00%) |
Aug 20, 2019 | 0.0500 | 0.0500 | 0.0500 | 0 | +0.00(+0.00%) | |
Aug 15, 2019 | 0.0500 | 0.0500 | 0.0500 | 0 | +0.00(+0.00%) | |
Aug 14, 2019 | 0.0500 | 0.0500 | 0.0450 | 0.0500 | 30,500 | -0.01(-23.08%) |
Aug 12, 2019 | 0.0650 | 0.0650 | 0.0650 | 0 | -0.01(-14.47%) | |
Aug 09, 2019 | 0.0350 | 0.0760 | 0.0350 | 0.0760 | 105,400 | +0.04(+117.14%) |
Aug 08, 2019 | 0.0350 | 0.0500 | 0.0275 | 0.0350 | 179,000 | -0.01(-30.00%) |
Aug 07, 2019 | 0.0400 | 0.0500 | 0.0400 | 0.0500 | 14,000 | +0.01(+25.00%) |
Aug 06, 2019 | 0.0600 | 0.0600 | 0.0330 | 0.0400 | 254,000 | -0.02(-33.33%) |