Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 0.0007 | 0.0007 | 0.0005 | 0.0005 | 21,106,598 | -0.00(-16.67%) |
Nov 27, 2019 | 0.0010 | 0.0010 | 0.0006 | 0.0006 | 66,058,200 | -0.00(-40.00%) |
Nov 26, 2019 | 0.0008 | 0.0010 | 0.0006 | 0.0010 | 19,604,170 | +0.00(+25.00%) |
Nov 25, 2019 | 0.0011 | 0.0011 | 0.0005 | 0.0008 | 21,170,824 | -0.00(-11.11%) |
Nov 22, 2019 | 0.0007 | 0.0009 | 0.0006 | 0.0009 | 7,157,500 | +0.00(+50.00%) |
Nov 21, 2019 | 0.0010 | 0.0010 | 0.0005 | 0.0006 | 11,122,548 | +0.00(+0.00%) |
Nov 20, 2019 | 0.0008 | 0.0010 | 0.0006 | 0.0006 | 2,777,054 | -0.00(-25.00%) |
Nov 19, 2019 | 0.0007 | 0.0012 | 0.0007 | 0.0008 | 1,634,331 | +0.00(+14.29%) |
Nov 18, 2019 | 0.0008 | 0.0008 | 0.0006 | 0.0007 | 1,050,249 | +0.00(+16.67%) |
Nov 15, 2019 | 0.0007 | 0.0007 | 0.0006 | 0.0006 | 3,041,900 | -0.00(-14.29%) |
Nov 14, 2019 | 0.0007 | 0.0007 | 0.0005 | 0.0007 | 13,370,406 | +0.00(+0.00%) |
Nov 13, 2019 | 0.0008 | 0.0009 | 0.0007 | 0.0007 | 12,849,192 | -0.00(-30.00%) |
Nov 12, 2019 | 0.0009 | 0.0010 | 0.0008 | 0.0010 | 4,876,400 | +0.00(+11.11%) |
Nov 11, 2019 | 0.0010 | 0.0012 | 0.0009 | 0.0009 | 10,228,127 | -0.00(-10.00%) |
Nov 08, 2019 | 0.0014 | 0.0014 | 0.0010 | 0.0010 | 5,885,200 | -0.00(-28.57%) |
Nov 07, 2019 | 0.0015 | 0.0016 | 0.0012 | 0.0014 | 296,851 | -0.00(-6.67%) |
Nov 06, 2019 | 0.0012 | 0.0015 | 0.0010 | 0.0015 | 3,772,300 | +0.00(+50.00%) |
Nov 05, 2019 | 0.0011 | 0.0014 | 0.0010 | 0.0010 | 4,794,000 | -0.00(-9.09%) |
Nov 04, 2019 | 0.0012 | 0.0015 | 0.0011 | 0.0011 | 16,256,511 | -0.00(-8.33%) |
Nov 01, 2019 | 0.0012 | 0.0015 | 0.0012 | 0.0012 | 7,492,500 | -0.00(-14.29%) |
Oct 31, 2019 | 0.0014 | 0.0016 | 0.0013 | 0.0014 | 6,515,131 | -0.00(-6.67%) |
Oct 30, 2019 | 0.0016 | 0.0018 | 0.0015 | 0.0015 | 6,005,984 | -0.00(-6.25%) |
Oct 29, 2019 | 0.0018 | 0.0019 | 0.0015 | 0.0016 | 11,988,676 | -0.00(-5.88%) |
Oct 28, 2019 | 0.0018 | 0.0023 | 0.0017 | 0.0017 | 7,707,777 | -0.00(-10.53%) |
Oct 25, 2019 | 0.0028 | 0.0030 | 0.0018 | 0.0019 | 13,255,400 | -0.00(-26.92%) |
Oct 24, 2019 | 0.0020 | 0.0029 | 0.0018 | 0.0026 | 8,411,509 | +0.00(+30.00%) |
Oct 23, 2019 | 0.0022 | 0.0023 | 0.0018 | 0.0020 | 842,591 | +0.00(+5.26%) |
Oct 22, 2019 | 0.0022 | 0.0022 | 0.0016 | 0.0019 | 10,688,209 | -0.00(-17.39%) |
Oct 21, 2019 | 0.0023 | 0.0023 | 0.0015 | 0.0023 | 4,130,497 | +0.00(+4.55%) |
Oct 18, 2019 | 0.0026 | 0.0026 | 0.0014 | 0.0022 | 2,333,900 | -0.00(-18.52%) |
Oct 17, 2019 | 0.0020 | 0.0039 | 0.0017 | 0.0027 | 20,337,848 | +0.00(+17.39%) |
Oct 16, 2019 | 0.0026 | 0.0026 | 0.0017 | 0.0023 | 1,056,166 | +0.00(+0.00%) |
Oct 15, 2019 | 0.0035 | 0.0035 | 0.0019 | 0.0023 | 9,331,919 | -0.00(-32.35%) |
Oct 14, 2019 | 0.0039 | 0.0039 | 0.0034 | 0.0034 | 138,431 | +0.00(+17.24%) |
Oct 11, 2019 | 0.0033 | 0.0040 | 0.0025 | 0.0029 | 3,942,800 | -0.00(-17.14%) |
Oct 10, 2019 | 0.0030 | 0.0035 | 0.0030 | 0.0035 | 1,215,496 | +0.00(+16.67%) |
Oct 09, 2019 | 0.0036 | 0.0040 | 0.0030 | 0.0030 | 1,026,598 | -0.00(-14.29%) |
Oct 08, 2019 | 0.0035 | 0.0054 | 0.0030 | 0.0035 | 79,291 | +0.00(+2.94%) |
Oct 07, 2019 | 0.0028 | 0.0040 | 0.0025 | 0.0034 | 2,187,035 | +0.00(+21.43%) |
Oct 04, 2019 | 0.0040 | 0.0042 | 0.0027 | 0.0028 | 3,645,000 | -0.00(-37.78%) |
Oct 03, 2019 | 0.0040 | 0.0047 | 0.0040 | 0.0045 | 160,781 | -0.00(-8.16%) |
Oct 02, 2019 | 0.0050 | 0.0051 | 0.0045 | 0.0049 | 777,270 | -0.00(-2.00%) |
Oct 01, 2019 | 0.0070 | 0.0070 | 0.0050 | 0.0050 | 3,100,263 | -0.00(-20.63%) |
Sep 30, 2019 | 0.0101 | 0.0101 | 0.0060 | 0.0063 | 3,276,227 | +0.00(+1.61%) |
Sep 27, 2019 | 0.0078 | 0.0082 | 0.0062 | 0.0062 | 2,645,900 | -0.00(-24.39%) |
Sep 26, 2019 | 0.0077 | 0.0090 | 0.0063 | 0.0082 | 3,976,361 | +0.00(+6.49%) |
Sep 25, 2019 | 0.0100 | 0.0101 | 0.0077 | 0.0077 | 3,196,498 | -0.00(-26.67%) |
Sep 24, 2019 | 0.0092 | 0.0180 | 0.0076 | 0.0105 | 8,679,826 | -0.00(-8.70%) |
Sep 23, 2019 | 0.0060 | 0.0120 | 0.0060 | 0.0115 | 3,356,779 | +0.00(+15.00%) |
Sep 20, 2019 | 0.0086 | 0.0100 | 0.0086 | 0.0100 | 61,500 | +0.00(+25.00%) |
Sep 19, 2019 | 0.0138 | 0.0138 | 0.0080 | 0.0080 | 625,780 | -0.00(-20.00%) |
Sep 18, 2019 | 0.0138 | 0.0145 | 0.0100 | 0.0100 | 737,945 | +0.00(+0.00%) |
Sep 17, 2019 | 0.0100 | 0.0125 | 0.0100 | 0.0100 | 151,528 | +0.00(+11.11%) |
Sep 16, 2019 | 0.0100 | 0.0120 | 0.0090 | 0.0090 | 467,382 | -0.00(-10.00%) |
Sep 13, 2019 | 0.0120 | 0.0120 | 0.0100 | 0.0100 | 100,600 | -0.01(-36.71%) |
Sep 12, 2019 | 0.0158 | 0.0158 | 0.0158 | 18 | +0.00(+0.00%) | |
Sep 11, 2019 | 0.0160 | 0.0160 | 0.0150 | 0.0158 | 76,673 | -0.00(-1.25%) |
Sep 10, 2019 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | 2,500 | +0.00(+0.00%) |
Sep 09, 2019 | 0.0200 | 0.0200 | 0.0120 | 0.0160 | 66,356 | +0.00(+33.33%) |
Sep 06, 2019 | 0.0100 | 0.0190 | 0.0100 | 0.0120 | 499,300 | +0.00(+18.81%) |
Sep 05, 2019 | 0.0220 | 0.0220 | 0.0101 | 0.0101 | 245,581 | -0.01(-54.09%) |
Sep 04, 2019 | 0.0155 | 0.0220 | 0.0155 | 0.0220 | 1,700 | +0.01(+41.94%) |