Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 0.0035 | 0.0249 | 0.0035 | 0.0249 | 1,200 | -0.01(-16.72%) |
Nov 27, 2019 | 0.0400 | 0.0400 | 0.0100 | 0.0299 | 20,500 | -0.00(-0.33%) |
Nov 26, 2019 | 0.0160 | 0.0400 | 0.0160 | 0.0300 | 77,940 | +0.00(+0.33%) |
Nov 25, 2019 | 0.0040 | 0.0400 | 0.0040 | 0.0299 | 16,167 | -0.00(-14.08%) |
Nov 22, 2019 | 0.0190 | 0.0349 | 0.0182 | 0.0348 | 138,200 | +0.02(+93.33%) |
Nov 21, 2019 | 0.0150 | 0.0195 | 0.0140 | 0.0180 | 125,409 | -0.00(-7.69%) |
Nov 20, 2019 | 0.0029 | 0.0195 | 0.0029 | 0.0195 | 3,366 | +0.00(+30.87%) |
Nov 19, 2019 | 0.0400 | 0.0400 | 0.0027 | 0.0149 | 2,100 | -0.00(-23.59%) |
Nov 18, 2019 | 0.0200 | 0.0200 | 0.0040 | 0.0195 | 35,905 | +0.00(+0.00%) |
Nov 15, 2019 | 0.0027 | 0.0195 | 0.0027 | 0.0195 | 15,800 | +0.00(+7.14%) |
Nov 14, 2019 | 0.0194 | 0.0195 | 0.0027 | 0.0182 | 2,601 | +0.00(+22.15%) |
Nov 13, 2019 | 0.0027 | 0.0150 | 0.0027 | 0.0149 | 1,706 | -0.00(-6.88%) |
Nov 12, 2019 | 0.0027 | 0.0185 | 0.0027 | 0.0160 | 3,110 | -0.00(-13.51%) |
Nov 11, 2019 | 0.0106 | 0.0185 | 0.0026 | 0.0185 | 6,004 | -0.00(-2.63%) |
Nov 08, 2019 | 0.0026 | 0.0190 | 0.0026 | 0.0190 | 5,700 | +0.00(+2.70%) |
Nov 07, 2019 | 0.0060 | 0.0185 | 0.0026 | 0.0185 | 3,651 | +0.00(+10.12%) |
Nov 06, 2019 | 0.0060 | 0.0168 | 0.0060 | 0.0168 | 1,255 | +0.00(+0.00%) |
Nov 05, 2019 | 0.0125 | 0.0168 | 0.0080 | 0.0168 | 2,521 | +0.00(+0.00%) |
Nov 04, 2019 | 0.0169 | 0.0170 | 0.0057 | 0.0168 | 71,082 | +0.00(+0.00%) |
Nov 01, 2019 | 0.0110 | 0.0169 | 0.0051 | 0.0168 | 13,200 | -0.00(-0.59%) |
Oct 31, 2019 | 0.0200 | 0.0200 | 0.0050 | 0.0169 | 4,465 | +0.00(+40.83%) |
Oct 30, 2019 | 0.0125 | 0.0200 | 0.0056 | 0.0120 | 11,794 | -0.01(-36.84%) |
Oct 29, 2019 | 0.0110 | 0.0200 | 0.0110 | 0.0190 | 2,968 | +0.01(+46.15%) |
Oct 28, 2019 | 0.0153 | 0.0169 | 0.0110 | 0.0130 | 49,391 | -0.00(-22.62%) |
Oct 25, 2019 | 0.0168 | 0.0168 | 0.0168 | 89 | +0.00(+0.00%) | |
Oct 24, 2019 | 0.0028 | 0.0169 | 0.0028 | 0.0168 | 1,550 | -0.00(-0.59%) |
Oct 23, 2019 | 0.0028 | 0.0169 | 0.0028 | 0.0169 | 400 | -0.00(-0.59%) |
Oct 22, 2019 | 0.0037 | 0.0170 | 0.0037 | 0.0170 | 1,328 | -0.00(-14.57%) |
Oct 21, 2019 | 0.0040 | 0.0199 | 0.0026 | 0.0199 | 9,899 | +0.00(+1.53%) |
Oct 17, 2019 | 0.0196 | 0.0196 | 0.0196 | 0 | -0.00(-2.00%) | |
Oct 16, 2019 | 0.0113 | 0.0200 | 0.0113 | 0.0200 | 2,806 | +0.00(+3.09%) |
Oct 15, 2019 | 0.0198 | 0.0198 | 0.0113 | 0.0194 | 6,492 | +0.00(+29.33%) |
Oct 14, 2019 | 0.0054 | 0.0150 | 0.0054 | 0.0150 | 1,610 | -0.00(-23.08%) |
Oct 11, 2019 | 0.0198 | 0.0198 | 0.0081 | 0.0195 | 11,100 | +0.00(+0.00%) |
Oct 10, 2019 | 0.0138 | 0.0195 | 0.0081 | 0.0195 | 3,868 | +0.01(+41.30%) |
Oct 09, 2019 | 0.0200 | 0.0200 | 0.0054 | 0.0138 | 19,067 | -0.00(-23.33%) |
Oct 08, 2019 | 0.0180 | 0.0180 | 0.0180 | 10 | +0.00(+0.00%) | |
Oct 07, 2019 | 0.0199 | 0.0200 | 0.0080 | 0.0180 | 19,147 | +0.01(+125.00%) |
Oct 04, 2019 | 0.0100 | 0.0159 | 0.0080 | 0.0080 | 4,700 | -0.01(-60.00%) |
Oct 03, 2019 | 0.0200 | 0.0200 | 0.0200 | 66 | +0.00(+0.00%) | |
Oct 02, 2019 | 0.0026 | 0.0200 | 0.0026 | 0.0200 | 7,150 | +0.00(+0.00%) |
Oct 01, 2019 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 103 | +0.00(+0.50%) |
Sep 30, 2019 | 0.0100 | 0.0199 | 0.0100 | 0.0199 | 4,428 | +0.00(+25.16%) |
Sep 27, 2019 | 0.0108 | 0.0159 | 0.0108 | 0.0159 | 1,200 | -0.00(-20.50%) |
Sep 26, 2019 | 0.0128 | 0.0200 | 0.0128 | 0.0200 | 5,000 | +0.00(+0.00%) |
Sep 25, 2019 | 0.0055 | 0.0200 | 0.0055 | 0.0200 | 3,801 | -0.00(-4.76%) |
Sep 24, 2019 | 0.0210 | 0.0210 | 0.0210 | 1 | +0.00(+0.00%) | |
Sep 23, 2019 | 0.0210 | 0.0210 | 0.0210 | 89 | +0.00(+0.00%) | |
Sep 20, 2019 | 0.0026 | 0.0210 | 0.0026 | 0.0210 | 1,100 | +0.00(+0.00%) |
Sep 19, 2019 | 0.0210 | 0.0210 | 0.0210 | 2 | +0.00(+0.00%) | |
Sep 18, 2019 | 0.0210 | 0.0210 | 0.0210 | 4 | +0.00(+0.00%) | |
Sep 17, 2019 | 0.0063 | 0.0210 | 0.0055 | 0.0210 | 4,749 | +0.00(+0.00%) |
Sep 16, 2019 | 0.0026 | 0.0211 | 0.0026 | 0.0210 | 5,989 | -0.00(-0.47%) |
Sep 13, 2019 | 0.0026 | 0.0211 | 0.0026 | 0.0211 | 1,300 | +0.00(+24.85%) |
Sep 12, 2019 | 0.0055 | 0.0169 | 0.0055 | 0.0169 | 600 | -0.00(-19.52%) |
Sep 11, 2019 | 0.0055 | 0.0210 | 0.0055 | 0.0210 | 12,300 | +0.01(+31.25%) |
Sep 10, 2019 | 0.0159 | 0.0160 | 0.0026 | 0.0160 | 8,400 | -0.00(-10.61%) |
Sep 09, 2019 | 0.0026 | 0.0200 | 0.0026 | 0.0179 | 4,582 | +0.00(+5.29%) |
Sep 06, 2019 | 0.0200 | 0.0200 | 0.0090 | 0.0170 | 26,400 | +0.00(+0.59%) |
Sep 05, 2019 | 0.0140 | 0.0169 | 0.0140 | 0.0169 | 700 | -0.00(-3.43%) |
Sep 04, 2019 | 0.0110 | 0.0175 | 0.0110 | 0.0175 | 25,010 | -0.01(-30.00%) |