Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 0.0064 | 0.0065 | 0.0058 | 0.0060 | 4,001,600 | -0.00(-6.25%) |
Aug 29, 2019 | 0.0063 | 0.0065 | 0.0060 | 0.0064 | 3,535,725 | +0.00(+1.59%) |
Aug 28, 2019 | 0.0065 | 0.0069 | 0.0060 | 0.0063 | 9,104,601 | +0.00(+0.00%) |
Aug 27, 2019 | 0.0065 | 0.0070 | 0.0063 | 0.0063 | 4,323,772 | +0.00(+0.00%) |
Aug 26, 2019 | 0.0065 | 0.0072 | 0.0062 | 0.0063 | 5,432,948 | -0.00(-8.70%) |
Aug 23, 2019 | 0.0072 | 0.0080 | 0.0066 | 0.0069 | 13,568,600 | +0.00(+0.00%) |
Aug 22, 2019 | 0.0075 | 0.0075 | 0.0065 | 0.0069 | 3,944,049 | -0.00(-5.48%) |
Aug 21, 2019 | 0.0076 | 0.0080 | 0.0068 | 0.0073 | 12,829,396 | -0.00(-5.19%) |
Aug 20, 2019 | 0.0072 | 0.0092 | 0.0067 | 0.0077 | 10,155,991 | -0.00(-2.53%) |
Aug 19, 2019 | 0.0100 | 0.0100 | 0.0072 | 0.0079 | 15,963,220 | -0.00(-17.71%) |
Aug 16, 2019 | 0.0124 | 0.0124 | 0.0086 | 0.0096 | 15,210,600 | -0.00(-11.93%) |
Aug 15, 2019 | 0.0064 | 0.0115 | 0.0064 | 0.0109 | 18,759,980 | +0.00(+53.52%) |
Aug 14, 2019 | 0.0075 | 0.0075 | 0.0063 | 0.0071 | 2,786,121 | +0.00(+0.00%) |
Aug 13, 2019 | 0.0070 | 0.0072 | 0.0065 | 0.0071 | 3,962,975 | +0.00(+10.94%) |
Aug 12, 2019 | 0.0075 | 0.0077 | 0.0063 | 0.0064 | 11,556,222 | -0.00(-16.88%) |
Aug 09, 2019 | 0.0076 | 0.0080 | 0.0072 | 0.0077 | 6,475,900 | -0.00(-3.75%) |
Aug 08, 2019 | 0.0110 | 0.0115 | 0.0078 | 0.0080 | 32,188,136 | -0.00(-29.82%) |
Aug 07, 2019 | 0.0120 | 0.0127 | 0.0097 | 0.0114 | 41,477,048 | -0.00(-7.32%) |
Aug 06, 2019 | 0.0075 | 0.0130 | 0.0074 | 0.0123 | 26,875,120 | +0.00(+59.74%) |
Aug 05, 2019 | 0.0071 | 0.0087 | 0.0067 | 0.0077 | 15,533,697 | +0.00(+11.59%) |
Aug 02, 2019 | 0.0074 | 0.0082 | 0.0065 | 0.0069 | 18,663,300 | -0.00(-5.48%) |
Aug 01, 2019 | 0.0087 | 0.0087 | 0.0070 | 0.0073 | 24,077,288 | -0.00(-1.35%) |
Jul 31, 2019 | 0.0090 | 0.0100 | 0.0073 | 0.0074 | 25,516,852 | -0.00(-15.91%) |
Jul 30, 2019 | 0.0113 | 0.0113 | 0.0077 | 0.0088 | 11,877,005 | -0.00(-15.38%) |
Jul 29, 2019 | 0.0120 | 0.0133 | 0.0092 | 0.0104 | 26,951,256 | -0.00(-13.33%) |
Jul 26, 2019 | 0.0190 | 0.0210 | 0.0108 | 0.0120 | 17,050,600 | -0.01(-35.14%) |
Jul 25, 2019 | 0.0196 | 0.0196 | 0.0177 | 0.0185 | 545,036 | +0.00(+0.00%) |
Jul 24, 2019 | 0.0200 | 0.0230 | 0.0175 | 0.0185 | 1,277,426 | +0.00(+8.82%) |
Jul 23, 2019 | 0.0270 | 0.0270 | 0.0147 | 0.0170 | 6,780,296 | -0.01(-39.07%) |
Jul 22, 2019 | 0.0291 | 0.0300 | 0.0210 | 0.0279 | 4,393,000 | -0.00(-7.00%) |
Jul 19, 2019 | 0.0350 | 0.0355 | 0.0300 | 0.0300 | 6,820,500 | -0.00(-11.24%) |
Jul 18, 2019 | 0.0290 | 0.0341 | 0.0280 | 0.0338 | 5,874,268 | +0.00(+12.67%) |
Jul 17, 2019 | 0.0255 | 0.0349 | 0.0200 | 0.0300 | 13,823,869 | +0.00(+3.45%) |
Jul 16, 2019 | 0.0220 | 0.0340 | 0.0173 | 0.0290 | 31,016,336 | +0.01(+61.11%) |
Jul 15, 2019 | 0.0128 | 0.0198 | 0.0128 | 0.0180 | 9,153,055 | +0.01(+50.00%) |
Jul 12, 2019 | 0.0142 | 0.0148 | 0.0115 | 0.0120 | 5,767,500 | -0.00(-11.11%) |
Jul 11, 2019 | 0.0162 | 0.0165 | 0.0113 | 0.0135 | 8,967,268 | -0.00(-17.18%) |
Jul 10, 2019 | 0.0115 | 0.0168 | 0.0100 | 0.0163 | 26,346,372 | +0.00(+38.14%) |
Jul 09, 2019 | 0.0090 | 0.0119 | 0.0084 | 0.0118 | 11,217,227 | +0.00(+42.17%) |
Jul 08, 2019 | 0.0067 | 0.0085 | 0.0067 | 0.0083 | 10,092,556 | +0.00(+23.88%) |
Jul 05, 2019 | 0.0075 | 0.0075 | 0.0060 | 0.0067 | 3,081,900 | +0.00(+11.67%) |
Jul 03, 2019 | 0.0060 | 0.0075 | 0.0058 | 0.0060 | 5,280,700 | -0.00(-11.76%) |
Jul 02, 2019 | 0.0078 | 0.0078 | 0.0061 | 0.0068 | 6,932,395 | -0.00(-12.82%) |
Jul 01, 2019 | 0.0086 | 0.0089 | 0.0068 | 0.0078 | 7,641,969 | -0.00(-3.70%) |
Jun 28, 2019 | 0.0080 | 0.0088 | 0.0069 | 0.0081 | 9,922,300 | +0.00(+8.00%) |
Jun 27, 2019 | 0.0070 | 0.0075 | 0.0065 | 0.0075 | 6,202,358 | +0.00(+1.35%) |
Jun 26, 2019 | 0.0070 | 0.0079 | 0.0065 | 0.0074 | 8,318,396 | -0.00(-3.90%) |
Jun 25, 2019 | 0.0088 | 0.0090 | 0.0066 | 0.0077 | 14,655,742 | -0.00(-6.10%) |
Jun 24, 2019 | 0.0110 | 0.0110 | 0.0080 | 0.0082 | 8,789,680 | -0.00(-17.17%) |
Jun 21, 2019 | 0.0135 | 0.0135 | 0.0094 | 0.0099 | 22,995,500 | -0.00(-26.67%) |
Jun 20, 2019 | 0.0163 | 0.0178 | 0.0113 | 0.0135 | 32,383,476 | -0.00(-3.57%) |
Jun 19, 2019 | 0.0320 | 0.0320 | 0.0136 | 0.0140 | 40,502,464 | -0.02(-57.83%) |
Jun 18, 2019 | 0.0069 | 0.0365 | 0.0066 | 0.0332 | 38,654,252 | +0.03(+410.77%) |
Jun 17, 2019 | 0.0087 | 0.0087 | 0.0060 | 0.0065 | 2,201,178 | -0.00(-23.53%) |
Jun 14, 2019 | 0.0123 | 0.0124 | 0.0085 | 0.0085 | 2,658,100 | -0.00(-28.57%) |
Jun 13, 2019 | 0.0152 | 0.0153 | 0.0100 | 0.0119 | 1,554,382 | -0.00(-17.36%) |
Jun 12, 2019 | 0.0161 | 0.0200 | 0.0087 | 0.0144 | 7,811,884 | -0.01(-26.53%) |
Jun 11, 2019 | 0.0200 | 0.0200 | 0.0196 | 0.0196 | 100,500 | -0.00(-2.00%) |
Jun 10, 2019 | 0.0210 | 0.0210 | 0.0200 | 0.0200 | 21,000 | +0.00(+1.52%) |
Jun 07, 2019 | 0.0200 | 0.0297 | 0.0160 | 0.0197 | 782,300 | +0.00(+0.00%) |
Jun 06, 2019 | 0.0200 | 0.0200 | 0.0157 | 0.0197 | 289,102 | -0.00(-1.50%) |
Jun 05, 2019 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 150,500 | +0.00(+0.00%) |
Jun 04, 2019 | 0.0195 | 0.0200 | 0.0190 | 0.0200 | 422,170 | -0.00(-16.67%) |