Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 0.0028 | 0.0032 | 0.0025 | 0.0028 | 7,365,679 | +0.00(+3.70%) |
Oct 30, 2019 | 0.0033 | 0.0033 | 0.0025 | 0.0027 | 4,270,384 | -0.00(-10.00%) |
Oct 29, 2019 | 0.0029 | 0.0032 | 0.0025 | 0.0030 | 22,298,608 | +0.00(+0.00%) |
Oct 28, 2019 | 0.0034 | 0.0035 | 0.0030 | 0.0030 | 6,533,877 | -0.00(-9.09%) |
Oct 25, 2019 | 0.0034 | 0.0035 | 0.0030 | 0.0033 | 1,610,400 | +0.00(+0.00%) |
Oct 24, 2019 | 0.0034 | 0.0034 | 0.0030 | 0.0033 | 4,840,622 | +0.00(+6.45%) |
Oct 23, 2019 | 0.0031 | 0.0037 | 0.0030 | 0.0031 | 5,586,515 | -0.00(-3.13%) |
Oct 22, 2019 | 0.0034 | 0.0037 | 0.0032 | 0.0032 | 5,192,024 | -0.00(-3.03%) |
Oct 21, 2019 | 0.0031 | 0.0035 | 0.0031 | 0.0033 | 3,961,824 | -0.00(-5.71%) |
Oct 18, 2019 | 0.0034 | 0.0037 | 0.0033 | 0.0035 | 2,219,200 | +0.00(+2.94%) |
Oct 17, 2019 | 0.0033 | 0.0037 | 0.0033 | 0.0034 | 1,885,534 | +0.00(+0.00%) |
Oct 16, 2019 | 0.0033 | 0.0037 | 0.0033 | 0.0034 | 6,017,665 | -0.00(-5.56%) |
Oct 15, 2019 | 0.0033 | 0.0037 | 0.0033 | 0.0036 | 2,236,991 | +0.00(+0.00%) |
Oct 14, 2019 | 0.0037 | 0.0037 | 0.0033 | 0.0036 | 3,741,967 | +0.00(+0.00%) |
Oct 11, 2019 | 0.0033 | 0.0037 | 0.0033 | 0.0036 | 5,749,000 | +0.00(+2.86%) |
Oct 10, 2019 | 0.0033 | 0.0037 | 0.0033 | 0.0035 | 7,158,218 | -0.00(-5.41%) |
Oct 09, 2019 | 0.0034 | 0.0038 | 0.0034 | 0.0037 | 3,805,022 | +0.00(+0.00%) |
Oct 08, 2019 | 0.0039 | 0.0040 | 0.0033 | 0.0037 | 2,256,315 | +0.00(+0.00%) |
Oct 07, 2019 | 0.0035 | 0.0044 | 0.0034 | 0.0037 | 3,084,112 | +0.00(+5.71%) |
Oct 04, 2019 | 0.0033 | 0.0040 | 0.0033 | 0.0035 | 7,115,400 | -0.00(-10.26%) |
Oct 03, 2019 | 0.0038 | 0.0040 | 0.0033 | 0.0039 | 9,511,378 | +0.00(+2.63%) |
Oct 02, 2019 | 0.0032 | 0.0040 | 0.0032 | 0.0038 | 4,190,310 | -0.00(-2.56%) |
Oct 01, 2019 | 0.0035 | 0.0043 | 0.0035 | 0.0039 | 5,571,215 | -0.00(-4.88%) |
Sep 30, 2019 | 0.0033 | 0.0043 | 0.0033 | 0.0041 | 4,554,554 | +0.00(+5.13%) |
Sep 27, 2019 | 0.0040 | 0.0044 | 0.0038 | 0.0039 | 7,882,800 | -0.00(-9.30%) |
Sep 26, 2019 | 0.0043 | 0.0044 | 0.0037 | 0.0043 | 9,511,054 | -0.00(-2.27%) |
Sep 25, 2019 | 0.0043 | 0.0044 | 0.0040 | 0.0044 | 4,388,720 | +0.00(+2.33%) |
Sep 24, 2019 | 0.0045 | 0.0045 | 0.0035 | 0.0043 | 7,780,110 | -0.00(-2.27%) |
Sep 23, 2019 | 0.0048 | 0.0048 | 0.0039 | 0.0044 | 9,426,945 | -0.00(-6.38%) |
Sep 20, 2019 | 0.0042 | 0.0050 | 0.0040 | 0.0047 | 6,625,400 | +0.00(+0.00%) |
Sep 19, 2019 | 0.0047 | 0.0050 | 0.0044 | 0.0047 | 9,774,577 | -0.00(-6.00%) |
Sep 18, 2019 | 0.0049 | 0.0054 | 0.0047 | 0.0050 | 8,772,528 | +0.00(+0.00%) |
Sep 17, 2019 | 0.0050 | 0.0053 | 0.0049 | 0.0050 | 17,011,452 | -0.00(-1.96%) |
Sep 16, 2019 | 0.0052 | 0.0055 | 0.0050 | 0.0051 | 9,158,241 | -0.00(-5.56%) |
Sep 13, 2019 | 0.0051 | 0.0055 | 0.0051 | 0.0054 | 5,904,100 | +0.00(+0.00%) |
Sep 12, 2019 | 0.0053 | 0.0055 | 0.0051 | 0.0054 | 5,924,253 | -0.00(-1.82%) |
Sep 11, 2019 | 0.0054 | 0.0056 | 0.0050 | 0.0055 | 3,129,268 | +0.00(+1.85%) |
Sep 10, 2019 | 0.0050 | 0.0055 | 0.0050 | 0.0054 | 4,431,128 | +0.00(+3.85%) |
Sep 09, 2019 | 0.0056 | 0.0058 | 0.0051 | 0.0052 | 6,509,807 | -0.00(-5.45%) |
Sep 06, 2019 | 0.0051 | 0.0056 | 0.0051 | 0.0055 | 4,870,800 | +0.00(+3.77%) |
Sep 05, 2019 | 0.0050 | 0.0055 | 0.0050 | 0.0053 | 5,013,126 | +0.00(+6.00%) |
Sep 04, 2019 | 0.0050 | 0.0053 | 0.0050 | 0.0050 | 6,035,894 | +0.00(+0.00%) |
Sep 03, 2019 | 0.0052 | 0.0056 | 0.0050 | 0.0050 | 9,881,737 | -0.00(-7.41%) |
Aug 30, 2019 | 0.0053 | 0.0054 | 0.0051 | 0.0054 | 1,535,100 | +0.00(+1.89%) |
Aug 29, 2019 | 0.0050 | 0.0053 | 0.0050 | 0.0053 | 3,822,850 | +0.00(+3.92%) |
Aug 28, 2019 | 0.0053 | 0.0054 | 0.0049 | 0.0051 | 9,121,795 | +0.00(+2.00%) |
Aug 27, 2019 | 0.0052 | 0.0054 | 0.0050 | 0.0050 | 8,676,823 | -0.00(-3.85%) |
Aug 26, 2019 | 0.0050 | 0.0055 | 0.0050 | 0.0052 | 6,104,106 | +0.00(+1.96%) |
Aug 23, 2019 | 0.0050 | 0.0055 | 0.0050 | 0.0051 | 4,068,700 | -0.00(-1.92%) |
Aug 22, 2019 | 0.0052 | 0.0056 | 0.0051 | 0.0052 | 10,112,195 | -0.00(-1.89%) |
Aug 21, 2019 | 0.0054 | 0.0057 | 0.0052 | 0.0053 | 8,639,834 | -0.00(-5.36%) |
Aug 20, 2019 | 0.0056 | 0.0056 | 0.0052 | 0.0056 | 4,149,871 | +0.00(+1.82%) |
Aug 19, 2019 | 0.0054 | 0.0056 | 0.0052 | 0.0055 | 6,218,329 | +0.00(+5.77%) |
Aug 16, 2019 | 0.0057 | 0.0057 | 0.0052 | 0.0052 | 8,070,600 | -0.00(-3.70%) |
Aug 15, 2019 | 0.0053 | 0.0057 | 0.0052 | 0.0054 | 12,132,967 | +0.00(+1.89%) |
Aug 14, 2019 | 0.0059 | 0.0060 | 0.0053 | 0.0053 | 7,275,790 | -0.00(-8.62%) |
Aug 13, 2019 | 0.0056 | 0.0064 | 0.0056 | 0.0058 | 14,828,120 | -0.00(-1.69%) |
Aug 12, 2019 | 0.0055 | 0.0062 | 0.0052 | 0.0059 | 26,265,462 | +0.00(+3.51%) |
Aug 09, 2019 | 0.0052 | 0.0058 | 0.0052 | 0.0057 | 3,283,100 | +0.00(+0.00%) |
Aug 08, 2019 | 0.0052 | 0.0057 | 0.0050 | 0.0057 | 7,691,752 | +0.00(+5.56%) |
Aug 07, 2019 | 0.0052 | 0.0055 | 0.0050 | 0.0054 | 7,331,661 | +0.00(+5.88%) |
Aug 06, 2019 | 0.0051 | 0.0055 | 0.0050 | 0.0051 | 7,042,320 | -0.00(-7.27%) |
Aug 05, 2019 | 0.0056 | 0.0057 | 0.0051 | 0.0055 | 8,433,792 | +0.00(+3.77%) |
Aug 02, 2019 | 0.0052 | 0.0058 | 0.0052 | 0.0053 | 3,585,300 | +0.00(+0.00%) |