Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 0.0014 | 0.0016 | 0.0013 | 0.0014 | 6,515,131 | -0.00(-6.67%) |
Oct 30, 2019 | 0.0016 | 0.0018 | 0.0015 | 0.0015 | 6,005,984 | -0.00(-6.25%) |
Oct 29, 2019 | 0.0018 | 0.0019 | 0.0015 | 0.0016 | 11,988,676 | -0.00(-5.88%) |
Oct 28, 2019 | 0.0018 | 0.0023 | 0.0017 | 0.0017 | 7,707,777 | -0.00(-10.53%) |
Oct 25, 2019 | 0.0028 | 0.0030 | 0.0018 | 0.0019 | 13,255,400 | -0.00(-26.92%) |
Oct 24, 2019 | 0.0020 | 0.0029 | 0.0018 | 0.0026 | 8,411,509 | +0.00(+30.00%) |
Oct 23, 2019 | 0.0022 | 0.0023 | 0.0018 | 0.0020 | 842,591 | +0.00(+5.26%) |
Oct 22, 2019 | 0.0022 | 0.0022 | 0.0016 | 0.0019 | 10,688,209 | -0.00(-17.39%) |
Oct 21, 2019 | 0.0023 | 0.0023 | 0.0015 | 0.0023 | 4,130,497 | +0.00(+4.55%) |
Oct 18, 2019 | 0.0026 | 0.0026 | 0.0014 | 0.0022 | 2,333,900 | -0.00(-18.52%) |
Oct 17, 2019 | 0.0020 | 0.0039 | 0.0017 | 0.0027 | 20,337,848 | +0.00(+17.39%) |
Oct 16, 2019 | 0.0026 | 0.0026 | 0.0017 | 0.0023 | 1,056,166 | +0.00(+0.00%) |
Oct 15, 2019 | 0.0035 | 0.0035 | 0.0019 | 0.0023 | 9,331,919 | -0.00(-32.35%) |
Oct 14, 2019 | 0.0039 | 0.0039 | 0.0034 | 0.0034 | 138,431 | +0.00(+17.24%) |
Oct 11, 2019 | 0.0033 | 0.0040 | 0.0025 | 0.0029 | 3,942,800 | -0.00(-17.14%) |
Oct 10, 2019 | 0.0030 | 0.0035 | 0.0030 | 0.0035 | 1,215,496 | +0.00(+16.67%) |
Oct 09, 2019 | 0.0036 | 0.0040 | 0.0030 | 0.0030 | 1,026,598 | -0.00(-14.29%) |
Oct 08, 2019 | 0.0035 | 0.0054 | 0.0030 | 0.0035 | 79,291 | +0.00(+2.94%) |
Oct 07, 2019 | 0.0028 | 0.0040 | 0.0025 | 0.0034 | 2,187,035 | +0.00(+21.43%) |
Oct 04, 2019 | 0.0040 | 0.0042 | 0.0027 | 0.0028 | 3,645,000 | -0.00(-37.78%) |
Oct 03, 2019 | 0.0040 | 0.0047 | 0.0040 | 0.0045 | 160,781 | -0.00(-8.16%) |
Oct 02, 2019 | 0.0050 | 0.0051 | 0.0045 | 0.0049 | 777,270 | -0.00(-2.00%) |
Oct 01, 2019 | 0.0070 | 0.0070 | 0.0050 | 0.0050 | 3,100,263 | -0.00(-20.63%) |
Sep 30, 2019 | 0.0101 | 0.0101 | 0.0060 | 0.0063 | 3,276,227 | +0.00(+1.61%) |
Sep 27, 2019 | 0.0078 | 0.0082 | 0.0062 | 0.0062 | 2,645,900 | -0.00(-24.39%) |
Sep 26, 2019 | 0.0077 | 0.0090 | 0.0063 | 0.0082 | 3,976,361 | +0.00(+6.49%) |
Sep 25, 2019 | 0.0100 | 0.0101 | 0.0077 | 0.0077 | 3,196,498 | -0.00(-26.67%) |
Sep 24, 2019 | 0.0092 | 0.0180 | 0.0076 | 0.0105 | 8,679,826 | -0.00(-8.70%) |
Sep 23, 2019 | 0.0060 | 0.0120 | 0.0060 | 0.0115 | 3,356,779 | +0.00(+15.00%) |
Sep 20, 2019 | 0.0086 | 0.0100 | 0.0086 | 0.0100 | 61,500 | +0.00(+25.00%) |
Sep 19, 2019 | 0.0138 | 0.0138 | 0.0080 | 0.0080 | 625,780 | -0.00(-20.00%) |
Sep 18, 2019 | 0.0138 | 0.0145 | 0.0100 | 0.0100 | 737,945 | +0.00(+0.00%) |
Sep 17, 2019 | 0.0100 | 0.0125 | 0.0100 | 0.0100 | 151,528 | +0.00(+11.11%) |
Sep 16, 2019 | 0.0100 | 0.0120 | 0.0090 | 0.0090 | 467,382 | -0.00(-10.00%) |
Sep 13, 2019 | 0.0120 | 0.0120 | 0.0100 | 0.0100 | 100,600 | -0.01(-36.71%) |
Sep 12, 2019 | 0.0158 | 0.0158 | 0.0158 | 18 | +0.00(+0.00%) | |
Sep 11, 2019 | 0.0160 | 0.0160 | 0.0150 | 0.0158 | 76,673 | -0.00(-1.25%) |
Sep 10, 2019 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | 2,500 | +0.00(+0.00%) |
Sep 09, 2019 | 0.0200 | 0.0200 | 0.0120 | 0.0160 | 66,356 | +0.00(+33.33%) |
Sep 06, 2019 | 0.0100 | 0.0190 | 0.0100 | 0.0120 | 499,300 | +0.00(+18.81%) |
Sep 05, 2019 | 0.0220 | 0.0220 | 0.0101 | 0.0101 | 245,581 | -0.01(-54.09%) |
Sep 04, 2019 | 0.0155 | 0.0220 | 0.0155 | 0.0220 | 1,700 | +0.01(+41.94%) |
Sep 03, 2019 | 0.0280 | 0.0280 | 0.0155 | 0.0155 | 56,626 | -0.01(-35.42%) |
Aug 30, 2019 | 0.0250 | 0.0259 | 0.0240 | 0.0240 | 52,500 | +0.00(+0.00%) |
Aug 29, 2019 | 0.0250 | 0.0250 | 0.0240 | 0.0240 | 52,000 | -0.00(-7.34%) |
Aug 28, 2019 | 0.0260 | 0.0260 | 0.0259 | 0.0259 | 36,884 | -0.00(-0.77%) |
Aug 27, 2019 | 0.0300 | 0.0370 | 0.0200 | 0.0261 | 188,582 | +0.00(+0.38%) |
Aug 26, 2019 | 0.0400 | 0.0400 | 0.0240 | 0.0260 | 140,541 | -0.01(-35.00%) |
Aug 22, 2019 | 0.0400 | 0.0400 | 0.0400 | 0 | -0.00(-2.44%) | |
Aug 21, 2019 | 0.0615 | 0.0615 | 0.0410 | 0.0410 | 40,700 | +0.00(+0.00%) |
Aug 20, 2019 | 0.0825 | 0.0825 | 0.0410 | 0.0410 | 25,490 | -0.02(-34.92%) |
Aug 19, 2019 | 0.0630 | 0.0630 | 0.0630 | 59 | +0.00(+0.00%) | |
Aug 16, 2019 | 0.0410 | 0.0850 | 0.0410 | 0.0630 | 8,800 | -0.01(-10.00%) |
Aug 15, 2019 | 0.0600 | 0.0700 | 0.0600 | 0.0700 | 4,853 | +0.00(+0.72%) |
Aug 14, 2019 | 0.0500 | 0.0695 | 0.0500 | 0.0695 | 209 | -0.02(-21.91%) |
Aug 13, 2019 | 0.0900 | 0.0900 | 0.0890 | 0.0890 | 3,833 | -0.00(-1.11%) |
Aug 12, 2019 | 0.0900 | 0.0900 | 0.0900 | 50 | +0.00(+0.00%) | |
Aug 09, 2019 | 0.0900 | 0.0900 | 0.0900 | 0.0900 | 4,000 | -0.01(-9.55%) |
Aug 08, 2019 | 0.0995 | 0.0995 | 0.0995 | 0.0995 | 1,251 | +0.02(+24.53%) |
Aug 07, 2019 | 0.0620 | 0.0799 | 0.0620 | 0.0799 | 12,690 | +0.01(+12.22%) |
Aug 06, 2019 | 0.1100 | 0.1100 | 0.0620 | 0.0712 | 8,145 | -0.04(-36.43%) |
Aug 05, 2019 | 0.1120 | 0.1120 | 0.1120 | 0.1120 | 504 | -0.00(-3.03%) |
Aug 02, 2019 | 0.0885 | 0.1155 | 0.0885 | 0.1155 | 3,000 | +0.03(+30.51%) |