Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 0.0042 | 0.0060 | 0.0042 | 0.0042 | 227,800 | -0.00(-30.00%) |
Nov 27, 2019 | 0.0070 | 0.0070 | 0.0048 | 0.0060 | 593,000 | -0.00(-20.00%) |
Nov 25, 2019 | 0.0075 | 0.0075 | 0.0075 | 0 | +0.00(+0.00%) | |
Nov 22, 2019 | 0.0070 | 0.0075 | 0.0070 | 0.0075 | 16,700 | +0.00(+11.94%) |
Nov 20, 2019 | 0.0067 | 0.0067 | 0.0067 | 0 | -0.00(-25.56%) | |
Nov 19, 2019 | 0.0067 | 0.0090 | 0.0067 | 0.0090 | 96,600 | +0.00(+0.00%) |
Nov 18, 2019 | 0.0067 | 0.0090 | 0.0067 | 0.0090 | 25,000 | +0.00(+0.00%) |
Nov 15, 2019 | 0.0091 | 0.0091 | 0.0071 | 0.0090 | 181,100 | +0.00(+0.00%) |
Nov 14, 2019 | 0.0073 | 0.0100 | 0.0071 | 0.0090 | 315,778 | -0.00(-10.00%) |
Nov 13, 2019 | 0.0073 | 0.0100 | 0.0073 | 0.0100 | 45,000 | +0.00(+0.00%) |
Nov 12, 2019 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 300,003 | +0.00(+0.00%) |
Nov 08, 2019 | 0.0100 | 0.0100 | 0.0100 | 0 | +0.00(+0.00%) | |
Nov 07, 2019 | 0.0085 | 0.0110 | 0.0070 | 0.0100 | 586,896 | -0.00(-9.09%) |
Nov 06, 2019 | 0.0088 | 0.0110 | 0.0088 | 0.0110 | 15,500 | +0.00(+10.00%) |
Nov 05, 2019 | 0.0140 | 0.0140 | 0.0075 | 0.0100 | 130,000 | -0.01(-36.71%) |
Nov 04, 2019 | 0.0120 | 0.0160 | 0.0120 | 0.0158 | 29,763 | +0.00(+5.33%) |
Nov 01, 2019 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 10,000 | +0.00(+0.00%) |
Oct 30, 2019 | 0.0150 | 0.0150 | 0.0150 | 0 | +0.00(+50.00%) | |
Oct 29, 2019 | 0.0108 | 0.0108 | 0.0100 | 0.0100 | 100,100 | -0.00(-11.50%) |
Oct 28, 2019 | 0.0143 | 0.0143 | 0.0113 | 0.0113 | 161,150 | -0.00(-24.67%) |
Oct 25, 2019 | 0.0125 | 0.0150 | 0.0125 | 0.0150 | 20,400 | +0.00(+0.00%) |
Oct 24, 2019 | 0.0115 | 0.0170 | 0.0115 | 0.0150 | 628,332 | +0.00(+48.51%) |
Oct 23, 2019 | 0.0136 | 0.0136 | 0.0101 | 0.0101 | 250,800 | -0.00(-15.83%) |
Oct 22, 2019 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 2,042 | -0.00(-20.00%) |
Oct 21, 2019 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 30,001 | +0.00(+36.36%) |
Oct 18, 2019 | 0.0121 | 0.0130 | 0.0099 | 0.0110 | 123,200 | -0.00(-21.99%) |
Oct 17, 2019 | 0.0170 | 0.0170 | 0.0141 | 0.0141 | 4,250 | -0.00(-6.00%) |
Oct 15, 2019 | 0.0150 | 0.0150 | 0.0150 | 0 | -0.00(-6.25%) | |
Oct 14, 2019 | 0.0120 | 0.0190 | 0.0100 | 0.0160 | 84,353 | +0.00(+33.33%) |
Oct 11, 2019 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 83,100 | +0.00(+0.00%) |
Oct 10, 2019 | 0.0110 | 0.0120 | 0.0110 | 0.0120 | 21,000 | +0.00(+20.00%) |
Oct 09, 2019 | 0.0090 | 0.0100 | 0.0090 | 0.0100 | 73,400 | -0.00(-9.09%) |
Oct 07, 2019 | 0.0110 | 0.0110 | 0.0110 | 0 | -0.00(-9.09%) | |
Oct 03, 2019 | 0.0121 | 0.0121 | 0.0121 | 0 | +0.00(+10.00%) | |
Oct 02, 2019 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 50,000 | -0.00(-21.43%) |
Oct 01, 2019 | 0.0110 | 0.0140 | 0.0110 | 0.0140 | 25,000 | +0.00(+27.27%) |
Sep 30, 2019 | 0.0100 | 0.0110 | 0.0100 | 0.0110 | 91,500 | +0.00(+0.00%) |
Sep 27, 2019 | 0.0095 | 0.0110 | 0.0094 | 0.0110 | 169,900 | +0.00(+10.00%) |
Sep 26, 2019 | 0.0103 | 0.0110 | 0.0100 | 0.0100 | 30,000 | -0.00(-3.85%) |
Sep 25, 2019 | 0.0104 | 0.0104 | 0.0104 | 0.0104 | 6,250 | +0.00(+4.00%) |
Sep 24, 2019 | 0.0116 | 0.0116 | 0.0100 | 0.0100 | 105,000 | +0.00(+0.00%) |
Sep 23, 2019 | 0.0100 | 0.0108 | 0.0100 | 0.0100 | 115,000 | -0.00(-4.76%) |
Sep 20, 2019 | 0.0105 | 0.0105 | 0.0100 | 0.0105 | 81,000 | -0.00(-4.55%) |
Sep 19, 2019 | 0.0100 | 0.0110 | 0.0100 | 0.0110 | 160,000 | +0.00(+10.00%) |
Sep 18, 2019 | 0.0091 | 0.0100 | 0.0091 | 0.0100 | 92,580 | +0.00(+0.00%) |
Sep 17, 2019 | 0.0100 | 0.0117 | 0.0100 | 0.0100 | 41,778 | -0.00(-0.99%) |
Sep 16, 2019 | 0.0101 | 0.0101 | 0.0101 | 0.0101 | 20,000 | -0.00(-15.83%) |
Sep 13, 2019 | 0.0125 | 0.0140 | 0.0100 | 0.0120 | 514,000 | +0.00(+9.09%) |
Sep 12, 2019 | 0.0101 | 0.0110 | 0.0101 | 0.0110 | 116,000 | -0.00(-1.79%) |
Sep 11, 2019 | 0.0150 | 0.0150 | 0.0112 | 0.0112 | 187,840 | -0.00(-6.67%) |
Sep 10, 2019 | 0.0160 | 0.0160 | 0.0120 | 0.0120 | 167,000 | -0.00(-25.00%) |
Sep 09, 2019 | 0.0150 | 0.0160 | 0.0150 | 0.0160 | 20,000 | +0.00(+23.08%) |
Sep 06, 2019 | 0.0120 | 0.0130 | 0.0100 | 0.0130 | 291,000 | +0.00(+0.78%) |
Sep 05, 2019 | 0.0101 | 0.0129 | 0.0100 | 0.0129 | 120,000 | +0.00(+17.27%) |