Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 0.0019 | 0.0020 | 0.0015 | 0.0017 | 9,893,200 | -0.00(-10.53%) |
Aug 29, 2019 | 0.0020 | 0.0020 | 0.0015 | 0.0019 | 2,859,967 | +0.00(+11.76%) |
Aug 28, 2019 | 0.0020 | 0.0022 | 0.0015 | 0.0017 | 6,989,530 | -0.00(-15.00%) |
Aug 27, 2019 | 0.0020 | 0.0021 | 0.0018 | 0.0020 | 2,634,220 | +0.00(+0.00%) |
Aug 26, 2019 | 0.0021 | 0.0024 | 0.0018 | 0.0020 | 5,416,630 | -0.00(-4.76%) |
Aug 23, 2019 | 0.0026 | 0.0026 | 0.0021 | 0.0021 | 362,200 | -0.00(-12.50%) |
Aug 22, 2019 | 0.0021 | 0.0026 | 0.0020 | 0.0024 | 1,499,790 | +0.00(+0.00%) |
Aug 21, 2019 | 0.0024 | 0.0027 | 0.0021 | 0.0024 | 1,864,265 | -0.00(-4.00%) |
Aug 20, 2019 | 0.0030 | 0.0030 | 0.0023 | 0.0025 | 3,250,245 | -0.00(-7.41%) |
Aug 19, 2019 | 0.0025 | 0.0030 | 0.0022 | 0.0027 | 7,183,347 | +0.00(+8.00%) |
Aug 16, 2019 | 0.0016 | 0.0025 | 0.0016 | 0.0025 | 4,951,200 | +0.00(+25.00%) |
Aug 15, 2019 | 0.0023 | 0.0024 | 0.0020 | 0.0020 | 2,882,568 | -0.00(-4.76%) |
Aug 14, 2019 | 0.0019 | 0.0021 | 0.0019 | 0.0021 | 3,472,905 | +0.00(+5.00%) |
Aug 13, 2019 | 0.0018 | 0.0024 | 0.0017 | 0.0020 | 7,944,572 | +0.00(+11.11%) |
Aug 12, 2019 | 0.0021 | 0.0022 | 0.0018 | 0.0018 | 8,361,626 | -0.00(-21.74%) |
Aug 09, 2019 | 0.0021 | 0.0024 | 0.0020 | 0.0023 | 8,117,300 | +0.00(+0.00%) |
Aug 08, 2019 | 0.0026 | 0.0026 | 0.0020 | 0.0023 | 6,543,919 | -0.00(-4.17%) |
Aug 07, 2019 | 0.0021 | 0.0024 | 0.0021 | 0.0024 | 1,136,920 | +0.00(+4.35%) |
Aug 06, 2019 | 0.0024 | 0.0024 | 0.0020 | 0.0023 | 3,469,070 | +0.00(+0.00%) |
Aug 05, 2019 | 0.0024 | 0.0025 | 0.0020 | 0.0023 | 8,938,576 | -0.00(-4.17%) |
Aug 02, 2019 | 0.0026 | 0.0026 | 0.0021 | 0.0024 | 4,237,700 | -0.00(-7.69%) |
Aug 01, 2019 | 0.0024 | 0.0027 | 0.0021 | 0.0026 | 10,792,250 | +0.00(+4.00%) |
Jul 31, 2019 | 0.0028 | 0.0028 | 0.0022 | 0.0025 | 4,182,590 | -0.00(-7.41%) |
Jul 30, 2019 | 0.0024 | 0.0028 | 0.0021 | 0.0027 | 9,765,564 | +0.00(+17.39%) |
Jul 29, 2019 | 0.0022 | 0.0024 | 0.0020 | 0.0023 | 3,087,434 | +0.00(+0.00%) |
Jul 26, 2019 | 0.0024 | 0.0024 | 0.0020 | 0.0023 | 4,310,700 | -0.00(-4.17%) |
Jul 25, 2019 | 0.0023 | 0.0024 | 0.0020 | 0.0024 | 10,689,994 | +0.00(+4.35%) |
Jul 24, 2019 | 0.0024 | 0.0024 | 0.0020 | 0.0023 | 3,638,841 | -0.00(-4.17%) |
Jul 23, 2019 | 0.0027 | 0.0028 | 0.0020 | 0.0024 | 5,995,254 | +0.00(+20.00%) |
Jul 22, 2019 | 0.0024 | 0.0024 | 0.0020 | 0.0020 | 5,782,119 | -0.00(-13.04%) |
Jul 19, 2019 | 0.0023 | 0.0024 | 0.0019 | 0.0023 | 7,106,100 | +0.00(+4.55%) |
Jul 18, 2019 | 0.0023 | 0.0023 | 0.0020 | 0.0022 | 7,658,357 | -0.00(-4.35%) |
Jul 17, 2019 | 0.0023 | 0.0024 | 0.0021 | 0.0023 | 6,715,066 | -0.00(-4.17%) |
Jul 16, 2019 | 0.0022 | 0.0026 | 0.0021 | 0.0024 | 11,439,332 | -0.00(-7.69%) |
Jul 15, 2019 | 0.0024 | 0.0028 | 0.0022 | 0.0026 | 4,729,428 | +0.00(+8.33%) |
Jul 12, 2019 | 0.0029 | 0.0029 | 0.0022 | 0.0024 | 2,371,100 | -0.00(-17.24%) |
Jul 11, 2019 | 0.0030 | 0.0030 | 0.0023 | 0.0029 | 1,634,276 | +0.00(+0.00%) |
Jul 10, 2019 | 0.0027 | 0.0030 | 0.0024 | 0.0029 | 989,940 | +0.00(+16.00%) |
Jul 09, 2019 | 0.0028 | 0.0030 | 0.0023 | 0.0025 | 4,363,104 | -0.00(-10.71%) |
Jul 08, 2019 | 0.0030 | 0.0034 | 0.0023 | 0.0028 | 3,053,786 | -0.00(-6.67%) |
Jul 05, 2019 | 0.0027 | 0.0033 | 0.0027 | 0.0030 | 2,621,700 | -0.00(-6.25%) |
Jul 03, 2019 | 0.0034 | 0.0034 | 0.0027 | 0.0032 | 2,584,400 | +0.00(+0.00%) |
Jul 02, 2019 | 0.0030 | 0.0033 | 0.0030 | 0.0032 | 793,425 | +0.00(+6.67%) |
Jul 01, 2019 | 0.0032 | 0.0033 | 0.0028 | 0.0030 | 1,156,425 | -0.00(-6.25%) |
Jun 28, 2019 | 0.0030 | 0.0034 | 0.0027 | 0.0032 | 2,224,200 | +0.00(+6.67%) |
Jun 27, 2019 | 0.0030 | 0.0030 | 0.0025 | 0.0030 | 317,230 | +0.00(+7.14%) |
Jun 26, 2019 | 0.0027 | 0.0029 | 0.0023 | 0.0028 | 3,404,276 | +0.00(+12.00%) |
Jun 25, 2019 | 0.0029 | 0.0030 | 0.0025 | 0.0025 | 1,454,693 | -0.00(-16.67%) |
Jun 24, 2019 | 0.0030 | 0.0030 | 0.0025 | 0.0030 | 4,229,604 | +0.00(+0.00%) |
Jun 21, 2019 | 0.0028 | 0.0030 | 0.0026 | 0.0030 | 1,742,300 | +0.00(+7.14%) |
Jun 20, 2019 | 0.0034 | 0.0034 | 0.0028 | 0.0028 | 4,262,522 | -0.00(-6.67%) |
Jun 19, 2019 | 0.0036 | 0.0036 | 0.0028 | 0.0030 | 1,845,318 | -0.00(-11.76%) |
Jun 18, 2019 | 0.0032 | 0.0034 | 0.0025 | 0.0034 | 9,429,987 | +0.00(+6.25%) |
Jun 17, 2019 | 0.0033 | 0.0034 | 0.0026 | 0.0032 | 3,338,886 | +0.00(+3.23%) |
Jun 14, 2019 | 0.0027 | 0.0032 | 0.0027 | 0.0031 | 900,000 | -0.00(-3.13%) |
Jun 13, 2019 | 0.0031 | 0.0036 | 0.0027 | 0.0032 | 9,162,308 | -0.00(-8.57%) |
Jun 12, 2019 | 0.0030 | 0.0037 | 0.0028 | 0.0035 | 12,627,061 | +0.00(+9.37%) |
Jun 11, 2019 | 0.0036 | 0.0036 | 0.0027 | 0.0032 | 7,218,515 | -0.00(-11.11%) |
Jun 10, 2019 | 0.0037 | 0.0038 | 0.0032 | 0.0036 | 2,952,183 | -0.00(-2.70%) |
Jun 07, 2019 | 0.0035 | 0.0038 | 0.0028 | 0.0037 | 2,674,800 | +0.00(+2.78%) |
Jun 06, 2019 | 0.0038 | 0.0038 | 0.0028 | 0.0036 | 3,138,999 | -0.00(-2.70%) |
Jun 05, 2019 | 0.0038 | 0.0038 | 0.0037 | 0.0037 | 141,785 | +0.00(+0.00%) |
Jun 04, 2019 | 0.0033 | 0.0042 | 0.0030 | 0.0037 | 565,256 | +0.00(+15.62%) |