Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 0.0122 | 0.0122 | 0.0122 | 0.0122 | 19,700 | +0.00(+22.00%) |
Aug 29, 2019 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 50,000 | -0.00(-14.53%) |
Aug 28, 2019 | 0.0100 | 0.0117 | 0.0100 | 0.0117 | 63,900 | +0.00(+3.54%) |
Aug 27, 2019 | 0.0093 | 0.0113 | 0.0093 | 0.0113 | 94,208 | -0.00(-5.04%) |
Aug 23, 2019 | 0.0119 | 0.0119 | 0.0119 | 0 | -0.00(-0.83%) | |
Aug 22, 2019 | 0.0091 | 0.0120 | 0.0091 | 0.0120 | 35,000 | +0.00(+0.84%) |
Aug 20, 2019 | 0.0119 | 0.0119 | 0.0119 | 0 | +0.00(+0.00%) | |
Aug 19, 2019 | 0.0105 | 0.0119 | 0.0087 | 0.0119 | 25,600 | +0.00(+13.33%) |
Aug 15, 2019 | 0.0105 | 0.0105 | 0.0105 | 0 | +0.00(+7.14%) | |
Aug 14, 2019 | 0.0100 | 0.0110 | 0.0098 | 0.0098 | 158,500 | -0.00(-6.67%) |
Aug 13, 2019 | 0.0105 | 0.0105 | 0.0105 | 0.0105 | 40,088 | +0.00(+0.00%) |
Aug 12, 2019 | 0.0098 | 0.0105 | 0.0098 | 0.0105 | 14,000 | -0.00(-10.26%) |
Aug 08, 2019 | 0.0117 | 0.0117 | 0.0117 | 0 | +0.00(+17.00%) | |
Aug 07, 2019 | 0.0112 | 0.0122 | 0.0096 | 0.0100 | 125,400 | -0.00(-18.03%) |
Aug 05, 2019 | 0.0122 | 0.0122 | 0.0122 | 0 | +0.00(+22.00%) | |
Aug 02, 2019 | 0.0149 | 0.0150 | 0.0100 | 0.0100 | 290,500 | -0.00(-25.93%) |
Aug 01, 2019 | 0.0120 | 0.0149 | 0.0120 | 0.0135 | 182,900 | +0.00(+35.00%) |
Jul 30, 2019 | 0.0100 | 0.0100 | 0.0100 | 0 | -0.00(-9.91%) | |
Jul 29, 2019 | 0.0095 | 0.0149 | 0.0095 | 0.0111 | 141,500 | -0.00(-7.50%) |
Jul 25, 2019 | 0.0120 | 0.0120 | 0.0120 | 0 | +0.00(+0.00%) | |
Jul 24, 2019 | 0.0150 | 0.0150 | 0.0120 | 0.0120 | 524,166 | -0.00(-20.00%) |
Jul 23, 2019 | 0.0155 | 0.0155 | 0.0150 | 0.0150 | 476,700 | -0.00(-3.23%) |
Jul 22, 2019 | 0.0150 | 0.0200 | 0.0150 | 0.0155 | 266,686 | -0.00(-3.13%) |
Jul 19, 2019 | 0.0150 | 0.0200 | 0.0150 | 0.0160 | 561,000 | +0.00(+6.67%) |
Jul 18, 2019 | 0.0143 | 0.0180 | 0.0116 | 0.0150 | 983,614 | +0.00(+2.04%) |
Jul 17, 2019 | 0.0112 | 0.0147 | 0.0101 | 0.0147 | 392,922 | +0.00(+47.00%) |
Jul 16, 2019 | 0.0110 | 0.0150 | 0.0100 | 0.0100 | 415,314 | -0.00(-20.63%) |
Jul 15, 2019 | 0.0162 | 0.0210 | 0.0113 | 0.0126 | 138,316 | -0.00(-3.82%) |
Jul 12, 2019 | 0.0150 | 0.0156 | 0.0131 | 0.0131 | 90,600 | +0.00(+0.77%) |
Jul 11, 2019 | 0.0133 | 0.0133 | 0.0130 | 0.0130 | 65,000 | -0.00(-13.33%) |
Jul 10, 2019 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 60,000 | +0.00(+0.00%) |
Jul 09, 2019 | 0.0167 | 0.0167 | 0.0141 | 0.0150 | 88,150 | -0.00(-4.46%) |
Jul 05, 2019 | 0.0157 | 0.0157 | 0.0157 | 0 | +0.00(+3.29%) | |
Jul 03, 2019 | 0.0160 | 0.0160 | 0.0152 | 0.0152 | 80,000 | -0.00(-7.88%) |
Jul 02, 2019 | 0.0165 | 0.0165 | 0.0165 | 0.0165 | 152,862 | +0.00(+0.61%) |
Jul 01, 2019 | 0.0173 | 0.0173 | 0.0164 | 0.0164 | 12,400 | -0.00(-3.53%) |
Jun 28, 2019 | 0.0148 | 0.0200 | 0.0131 | 0.0170 | 439,500 | -0.00(-15.00%) |
Jun 27, 2019 | 0.0215 | 0.0215 | 0.0186 | 0.0200 | 128,000 | -0.00(-13.42%) |
Jun 26, 2019 | 0.0191 | 0.0231 | 0.0191 | 0.0231 | 19,800 | +0.00(+11.59%) |
Jun 25, 2019 | 0.0204 | 0.0207 | 0.0204 | 0.0207 | 19,800 | -0.00(-2.36%) |
Jun 24, 2019 | 0.0230 | 0.0230 | 0.0184 | 0.0212 | 227,500 | -0.00(-3.64%) |
Jun 21, 2019 | 0.0220 | 0.0223 | 0.0220 | 0.0220 | 88,900 | -0.00(-3.93%) |
Jun 20, 2019 | 0.0240 | 0.0250 | 0.0210 | 0.0229 | 231,500 | -0.00(-8.40%) |
Jun 19, 2019 | 0.0217 | 0.0250 | 0.0204 | 0.0250 | 82,272 | +0.00(+13.64%) |
Jun 18, 2019 | 0.0245 | 0.0280 | 0.0210 | 0.0220 | 238,314 | -0.00(-11.65%) |
Jun 14, 2019 | 0.0249 | 0.0249 | 0.0249 | 0 | +0.00(+0.00%) | |
Jun 13, 2019 | 0.0200 | 0.0249 | 0.0200 | 0.0249 | 333,500 | +0.00(+24.50%) |
Jun 12, 2019 | 0.0269 | 0.0269 | 0.0184 | 0.0200 | 1,454,375 | -0.00(-9.09%) |
Jun 11, 2019 | 0.0232 | 0.0249 | 0.0220 | 0.0220 | 123,000 | -0.00(-4.35%) |
Jun 10, 2019 | 0.0280 | 0.0290 | 0.0230 | 0.0230 | 303,094 | -0.01(-23.33%) |
Jun 06, 2019 | 0.0300 | 0.0300 | 0.0300 | 0 | -0.00(-9.09%) | |
Jun 05, 2019 | 0.0375 | 0.0375 | 0.0300 | 0.0330 | 359,800 | -0.00(-10.81%) |
Jun 04, 2019 | 0.0310 | 0.0370 | 0.0310 | 0.0370 | 529,530 | +0.00(+0.00%) |