Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 0.0051 | 0.0051 | 0.0051 | 0 | +0.00(+0.00%) | |
Jul 30, 2019 | 0.0054 | 0.0054 | 0.0051 | 0.0051 | 60,615 | -0.00(-5.56%) |
Jul 24, 2019 | 0.0054 | 0.0054 | 0.0054 | 0 | -0.00(-1.82%) | |
Jul 23, 2019 | 0.0055 | 0.0055 | 0.0055 | 0.0055 | 487 | -0.00(-15.38%) |
Jul 22, 2019 | 0.0065 | 0.0065 | 0.0065 | 1 | +0.00(+0.00%) | |
Jul 18, 2019 | 0.0065 | 0.0065 | 0.0065 | 0 | +0.00(+25.00%) | |
Jul 17, 2019 | 0.0052 | 0.0052 | 0.0050 | 0.0052 | 197,003 | -0.00(-30.67%) |
Jul 15, 2019 | 0.0075 | 0.0075 | 0.0075 | 0 | +0.00(+8.70%) | |
Jul 12, 2019 | 0.0069 | 0.0069 | 0.0069 | 0.0069 | 3,000 | -0.00(-5.48%) |
Jul 11, 2019 | 0.0052 | 0.0073 | 0.0052 | 0.0073 | 12,013 | +0.00(+7.35%) |
Jul 10, 2019 | 0.0068 | 0.0068 | 0.0068 | 4 | +0.00(+0.00%) | |
Jul 09, 2019 | 0.0065 | 0.0069 | 0.0052 | 0.0068 | 280,000 | -0.00(-6.85%) |
Jul 08, 2019 | 0.0064 | 0.0073 | 0.0064 | 0.0073 | 64,200 | +0.00(+32.73%) |
Jul 05, 2019 | 0.0055 | 0.0055 | 0.0055 | 0.0055 | 589,600 | -0.00(-1.79%) |
Jul 03, 2019 | 0.0063 | 0.0063 | 0.0056 | 0.0056 | 20,000 | +0.00(+1.82%) |
Jul 02, 2019 | 0.0055 | 0.0055 | 0.0055 | 0.0055 | 4,021 | +0.00(+0.00%) |
Jun 28, 2019 | 0.0055 | 0.0055 | 0.0055 | 0 | +0.00(+5.77%) | |
Jun 27, 2019 | 0.0052 | 0.0052 | 0.0052 | 5 | +0.00(+0.00%) | |
Jun 26, 2019 | 0.0052 | 0.0052 | 0.0052 | 0.0052 | 710 | -0.00(-28.77%) |
Jun 25, 2019 | 0.0065 | 0.0075 | 0.0065 | 0.0073 | 120,100 | +0.00(+46.00%) |
Jun 20, 2019 | 0.0050 | 0.0050 | 0.0050 | 0 | -0.00(-33.33%) | |
Jun 19, 2019 | 0.0075 | 0.0075 | 0.0075 | 99 | +0.00(+0.00%) | |
Jun 17, 2019 | 0.0075 | 0.0075 | 0.0075 | 0 | +0.00(+15.38%) | |
Jun 14, 2019 | 0.0076 | 0.0076 | 0.0065 | 0.0065 | 44,000 | -0.00(-14.47%) |
Jun 13, 2019 | 0.0076 | 0.0076 | 0.0076 | 0.0076 | 52,000 | +0.00(+16.92%) |
Jun 11, 2019 | 0.0065 | 0.0065 | 0.0065 | 0 | +0.00(+0.00%) | |
Jun 10, 2019 | 0.0065 | 0.0065 | 0.0065 | 7 | +0.00(+0.00%) | |
Jun 07, 2019 | 0.0065 | 0.0065 | 0.0065 | 0.0065 | 624,900 | -0.00(-7.14%) |
Jun 06, 2019 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 2,060 | +0.00(+2.94%) |
Jun 05, 2019 | 0.0068 | 0.0068 | 0.0068 | 0.0068 | 167,000 | +0.00(+0.00%) |
Jun 04, 2019 | 0.0072 | 0.0072 | 0.0065 | 0.0068 | 883,704 | -0.00(-4.23%) |
Jun 03, 2019 | 0.0088 | 0.0088 | 0.0071 | 0.0071 | 6,200 | +0.00(+0.00%) |
May 30, 2019 | 0.0071 | 0.0071 | 0.0071 | 0 | +0.00(+0.00%) | |
May 29, 2019 | 0.0071 | 0.0071 | 0.0071 | 0.0071 | 22,620 | -0.00(-11.25%) |
May 28, 2019 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 13,127 | +0.00(+12.68%) |
May 24, 2019 | 0.0071 | 0.0071 | 0.0071 | 0.0071 | 2,100 | +0.00(+0.00%) |
May 23, 2019 | 0.0071 | 0.0071 | 0.0071 | 0.0071 | 5,000 | -0.00(-10.13%) |
May 22, 2019 | 0.0095 | 0.0095 | 0.0079 | 0.0079 | 24,000 | -0.00(-7.06%) |
May 21, 2019 | 0.0077 | 0.0085 | 0.0077 | 0.0085 | 16,620 | +0.00(+21.43%) |
May 20, 2019 | 0.0066 | 0.0070 | 0.0066 | 0.0070 | 110,000 | +0.00(+6.06%) |
May 16, 2019 | 0.0066 | 0.0066 | 0.0066 | 0 | -0.00(-28.26%) | |
May 15, 2019 | 0.0066 | 0.0092 | 0.0066 | 0.0092 | 28,432 | +0.00(+1.10%) |
May 14, 2019 | 0.0069 | 0.0091 | 0.0062 | 0.0091 | 25,029 | +0.00(+0.00%) |
May 13, 2019 | 0.0077 | 0.0091 | 0.0061 | 0.0091 | 736,000 | +0.00(+21.33%) |
May 10, 2019 | 0.0092 | 0.0092 | 0.0075 | 0.0075 | 7,300 | -0.00(-16.67%) |
May 07, 2019 | 0.0090 | 0.0090 | 0.0090 | 0 | -0.00(-3.23%) | |
May 06, 2019 | 0.0068 | 0.0093 | 0.0068 | 0.0093 | 54,000 | +0.00(+30.99%) |
May 03, 2019 | 0.0086 | 0.0086 | 0.0071 | 0.0071 | 25,000 | -0.00(-13.41%) |
May 02, 2019 | 0.0075 | 0.0082 | 0.0072 | 0.0082 | 78,443 | -0.00(-7.87%) |