Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 0.0110 | 0.0160 | 0.0110 | 0.0150 | 2,154,439 | +0.00(+7.14%) |
Sep 27, 2019 | 0.0130 | 0.0150 | 0.0100 | 0.0140 | 2,021,600 | +0.00(+7.69%) |
Sep 26, 2019 | 0.0148 | 0.0160 | 0.0120 | 0.0130 | 6,272,280 | -0.00(-9.09%) |
Sep 25, 2019 | 0.0130 | 0.0180 | 0.0120 | 0.0143 | 2,620,302 | -0.00(-10.62%) |
Sep 24, 2019 | 0.0150 | 0.0190 | 0.0100 | 0.0160 | 6,431,390 | -0.00(-15.79%) |
Sep 23, 2019 | 0.0170 | 0.0215 | 0.0100 | 0.0190 | 3,362,485 | +0.00(+11.76%) |
Sep 20, 2019 | 0.0125 | 0.0200 | 0.0100 | 0.0170 | 8,889,500 | +0.00(+37.10%) |
Sep 19, 2019 | 0.0050 | 0.0300 | 0.0022 | 0.0124 | 16,572,820 | -0.01(-44.39%) |
Sep 04, 2019 | 0.0223 | 0.0223 | 0.0223 | 0 | -0.00(-6.30%) | |
Sep 03, 2019 | 0.0225 | 0.0238 | 0.0223 | 0.0238 | 1,387,679 | +0.00(+3.03%) |
Aug 30, 2019 | 0.0240 | 0.0240 | 0.0225 | 0.0231 | 1,307,400 | -0.00(-0.43%) |
Aug 29, 2019 | 0.0240 | 0.0240 | 0.0226 | 0.0232 | 1,827,713 | +0.00(+1.31%) |
Aug 28, 2019 | 0.0218 | 0.0230 | 0.0214 | 0.0229 | 2,635,245 | +0.00(+7.51%) |
Aug 27, 2019 | 0.0213 | 0.0230 | 0.0213 | 0.0213 | 2,302,493 | -0.00(-2.29%) |
Aug 26, 2019 | 0.0221 | 0.0240 | 0.0210 | 0.0218 | 5,070,701 | -0.00(-6.44%) |
Aug 23, 2019 | 0.0244 | 0.0244 | 0.0229 | 0.0233 | 2,968,500 | -0.00(-2.92%) |
Aug 22, 2019 | 0.0234 | 0.0259 | 0.0230 | 0.0240 | 2,400,113 | +0.00(+2.56%) |
Aug 21, 2019 | 0.0225 | 0.0259 | 0.0225 | 0.0234 | 3,206,841 | -0.00(-6.40%) |
Aug 20, 2019 | 0.0250 | 0.0258 | 0.0240 | 0.0250 | 5,362,715 | +0.00(+2.88%) |
Aug 19, 2019 | 0.0240 | 0.0249 | 0.0226 | 0.0243 | 7,591,011 | +0.00(+5.65%) |
Aug 16, 2019 | 0.0225 | 0.0237 | 0.0221 | 0.0230 | 4,252,800 | +0.00(+3.60%) |
Aug 15, 2019 | 0.0215 | 0.0223 | 0.0200 | 0.0222 | 4,551,065 | +0.00(+0.45%) |
Aug 14, 2019 | 0.0222 | 0.0235 | 0.0221 | 0.0221 | 2,909,196 | -0.00(-5.15%) |
Aug 13, 2019 | 0.0225 | 0.0237 | 0.0225 | 0.0233 | 1,805,006 | -0.00(-1.27%) |
Aug 12, 2019 | 0.0234 | 0.0244 | 0.0230 | 0.0236 | 2,154,206 | +0.00(+1.72%) |
Aug 09, 2019 | 0.0233 | 0.0249 | 0.0230 | 0.0232 | 2,092,200 | -0.00(-2.11%) |
Aug 08, 2019 | 0.0234 | 0.0240 | 0.0230 | 0.0237 | 3,360,711 | +0.00(+2.60%) |
Aug 07, 2019 | 0.0230 | 0.0240 | 0.0220 | 0.0231 | 2,430,838 | -0.00(-0.86%) |
Aug 06, 2019 | 0.0225 | 0.0243 | 0.0225 | 0.0233 | 2,867,296 | +0.00(+1.30%) |
Aug 05, 2019 | 0.0231 | 0.0249 | 0.0223 | 0.0230 | 5,497,254 | -0.00(-2.95%) |
Aug 02, 2019 | 0.0238 | 0.0239 | 0.0231 | 0.0237 | 2,630,700 | +0.00(+0.85%) |
Aug 01, 2019 | 0.0237 | 0.0249 | 0.0234 | 0.0235 | 5,158,589 | -0.00(-5.62%) |
Jul 31, 2019 | 0.0250 | 0.0258 | 0.0237 | 0.0249 | 2,009,121 | +0.00(+0.40%) |
Jul 30, 2019 | 0.0230 | 0.0250 | 0.0230 | 0.0248 | 3,160,076 | +0.00(+1.22%) |
Jul 29, 2019 | 0.0260 | 0.0270 | 0.0237 | 0.0245 | 4,975,210 | -0.00(-2.00%) |
Jul 26, 2019 | 0.0250 | 0.0260 | 0.0243 | 0.0250 | 8,881,600 | -0.00(-2.34%) |
Jul 25, 2019 | 0.0259 | 0.0274 | 0.0254 | 0.0256 | 2,466,143 | -0.00(-4.83%) |
Jul 24, 2019 | 0.0300 | 0.0300 | 0.0250 | 0.0269 | 6,414,782 | -0.00(-2.54%) |
Jul 23, 2019 | 0.0289 | 0.0289 | 0.0253 | 0.0276 | 2,727,604 | +0.00(+0.36%) |
Jul 22, 2019 | 0.0272 | 0.0300 | 0.0260 | 0.0275 | 4,969,296 | -0.00(-2.14%) |
Jul 19, 2019 | 0.0282 | 0.0284 | 0.0270 | 0.0281 | 2,827,200 | +0.00(+0.36%) |
Jul 18, 2019 | 0.0270 | 0.0294 | 0.0270 | 0.0280 | 4,250,418 | -0.00(-4.76%) |
Jul 17, 2019 | 0.0285 | 0.0300 | 0.0280 | 0.0294 | 2,130,612 | +0.00(+1.03%) |
Jul 16, 2019 | 0.0300 | 0.0305 | 0.0291 | 0.0291 | 1,861,824 | -0.00(-1.69%) |
Jul 15, 2019 | 0.0319 | 0.0319 | 0.0289 | 0.0296 | 2,212,332 | -0.00(-1.33%) |
Jul 12, 2019 | 0.0300 | 0.0305 | 0.0285 | 0.0300 | 3,681,200 | +0.00(+1.69%) |
Jul 11, 2019 | 0.0290 | 0.0300 | 0.0285 | 0.0295 | 2,581,005 | +0.00(+0.34%) |
Jul 10, 2019 | 0.0294 | 0.0297 | 0.0283 | 0.0294 | 1,968,042 | +0.00(+1.38%) |
Jul 09, 2019 | 0.0298 | 0.0304 | 0.0280 | 0.0290 | 3,824,806 | -0.00(-2.36%) |
Jul 08, 2019 | 0.0283 | 0.0300 | 0.0283 | 0.0297 | 2,076,406 | +0.00(+0.34%) |
Jul 05, 2019 | 0.0281 | 0.0300 | 0.0281 | 0.0296 | 1,606,800 | +0.00(+2.78%) |
Jul 03, 2019 | 0.0281 | 0.0310 | 0.0281 | 0.0288 | 1,656,400 | -0.00(-1.71%) |
Jul 02, 2019 | 0.0277 | 0.0305 | 0.0277 | 0.0293 | 2,587,998 | +0.00(+1.03%) |