Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 0.0038 | 0.0040 | 0.0036 | 0.0036 | 6,271,412 | -0.00(-2.70%) |
Sep 27, 2019 | 0.0038 | 0.0039 | 0.0036 | 0.0037 | 1,489,300 | +0.00(+0.00%) |
Sep 26, 2019 | 0.0036 | 0.0048 | 0.0036 | 0.0037 | 6,534,162 | +0.00(+2.78%) |
Sep 25, 2019 | 0.0036 | 0.0038 | 0.0035 | 0.0036 | 5,025,927 | -0.00(-2.70%) |
Sep 24, 2019 | 0.0038 | 0.0039 | 0.0035 | 0.0037 | 4,661,606 | -0.00(-2.63%) |
Sep 23, 2019 | 0.0048 | 0.0050 | 0.0035 | 0.0038 | 2,292,689 | +0.00(+8.57%) |
Sep 20, 2019 | 0.0041 | 0.0044 | 0.0035 | 0.0035 | 2,596,500 | -0.00(-10.26%) |
Sep 19, 2019 | 0.0040 | 0.0044 | 0.0037 | 0.0039 | 2,311,720 | +0.00(+0.00%) |
Sep 18, 2019 | 0.0037 | 0.0040 | 0.0036 | 0.0039 | 4,265,787 | +0.00(+0.00%) |
Sep 17, 2019 | 0.0047 | 0.0047 | 0.0036 | 0.0039 | 12,778,846 | -0.00(-15.22%) |
Sep 16, 2019 | 0.0048 | 0.0054 | 0.0044 | 0.0046 | 3,075,514 | -0.00(-4.17%) |
Sep 13, 2019 | 0.0044 | 0.0049 | 0.0044 | 0.0048 | 2,260,400 | +0.00(+9.09%) |
Sep 12, 2019 | 0.0043 | 0.0047 | 0.0042 | 0.0044 | 4,024,576 | +0.00(+2.33%) |
Sep 11, 2019 | 0.0044 | 0.0045 | 0.0041 | 0.0043 | 4,986,342 | +0.00(+7.50%) |
Sep 10, 2019 | 0.0044 | 0.0050 | 0.0038 | 0.0040 | 9,611,600 | -0.00(-13.04%) |
Sep 09, 2019 | 0.0047 | 0.0049 | 0.0044 | 0.0046 | 4,258,328 | -0.00(-2.13%) |
Sep 06, 2019 | 0.0047 | 0.0050 | 0.0047 | 0.0047 | 1,920,000 | -0.00(-4.08%) |
Sep 05, 2019 | 0.0057 | 0.0059 | 0.0047 | 0.0049 | 3,331,681 | -0.00(-14.04%) |
Sep 04, 2019 | 0.0069 | 0.0072 | 0.0049 | 0.0057 | 11,065,293 | -0.00(-14.93%) |
Sep 03, 2019 | 0.0065 | 0.0079 | 0.0061 | 0.0067 | 1,457,635 | +0.00(+11.67%) |
Aug 30, 2019 | 0.0065 | 0.0090 | 0.0056 | 0.0060 | 4,401,700 | -0.00(-3.23%) |
Aug 29, 2019 | 0.0075 | 0.0084 | 0.0062 | 0.0062 | 4,973,494 | -0.00(-19.48%) |
Aug 28, 2019 | 0.0067 | 0.0079 | 0.0065 | 0.0077 | 1,209,538 | +0.00(+14.93%) |
Aug 27, 2019 | 0.0072 | 0.0084 | 0.0062 | 0.0067 | 2,554,376 | -0.00(-6.94%) |
Aug 26, 2019 | 0.0065 | 0.0080 | 0.0060 | 0.0072 | 5,878,992 | +0.00(+12.50%) |
Aug 23, 2019 | 0.0060 | 0.0069 | 0.0056 | 0.0064 | 3,624,900 | -0.00(-7.25%) |
Aug 22, 2019 | 0.0070 | 0.0074 | 0.0055 | 0.0069 | 2,824,253 | +0.00(+0.00%) |
Aug 21, 2019 | 0.0055 | 0.0070 | 0.0046 | 0.0069 | 4,273,903 | +0.00(+25.45%) |
Aug 20, 2019 | 0.0059 | 0.0059 | 0.0046 | 0.0055 | 4,601,730 | +0.00(+0.00%) |
Aug 19, 2019 | 0.0075 | 0.0076 | 0.0051 | 0.0055 | 8,215,776 | -0.00(-21.43%) |
Aug 16, 2019 | 0.0050 | 0.0074 | 0.0045 | 0.0070 | 7,332,500 | +0.00(+42.86%) |
Aug 15, 2019 | 0.0041 | 0.0056 | 0.0041 | 0.0049 | 4,382,010 | +0.00(+11.36%) |
Aug 14, 2019 | 0.0047 | 0.0049 | 0.0038 | 0.0044 | 6,727,637 | -0.00(-6.38%) |
Aug 13, 2019 | 0.0043 | 0.0048 | 0.0038 | 0.0047 | 7,798,736 | +0.00(+14.63%) |
Aug 12, 2019 | 0.0043 | 0.0045 | 0.0038 | 0.0041 | 7,221,704 | +0.00(+2.50%) |
Aug 09, 2019 | 0.0045 | 0.0045 | 0.0035 | 0.0040 | 7,692,500 | +0.00(+8.11%) |
Aug 08, 2019 | 0.0044 | 0.0044 | 0.0032 | 0.0037 | 13,668,753 | -0.00(-7.50%) |
Aug 07, 2019 | 0.0038 | 0.0044 | 0.0031 | 0.0040 | 8,491,595 | -0.00(-6.98%) |
Aug 06, 2019 | 0.0046 | 0.0058 | 0.0038 | 0.0043 | 11,035,794 | -0.00(-12.24%) |
Aug 05, 2019 | 0.0053 | 0.0058 | 0.0046 | 0.0049 | 3,145,253 | -0.00(-3.92%) |
Aug 02, 2019 | 0.0047 | 0.0052 | 0.0044 | 0.0051 | 4,411,800 | +0.00(+8.51%) |
Aug 01, 2019 | 0.0050 | 0.0052 | 0.0043 | 0.0047 | 14,808,461 | -0.00(-9.62%) |
Jul 31, 2019 | 0.0057 | 0.0065 | 0.0048 | 0.0052 | 8,014,964 | -0.00(-8.77%) |
Jul 30, 2019 | 0.0068 | 0.0069 | 0.0047 | 0.0057 | 21,745,304 | -0.00(-16.18%) |
Jul 29, 2019 | 0.0077 | 0.0087 | 0.0065 | 0.0068 | 4,394,018 | -0.00(-19.05%) |
Jul 26, 2019 | 0.0095 | 0.0095 | 0.0070 | 0.0084 | 4,492,100 | -0.00(-6.67%) |
Jul 25, 2019 | 0.0087 | 0.0092 | 0.0086 | 0.0090 | 2,757,243 | +0.00(+3.45%) |
Jul 24, 2019 | 0.0090 | 0.0097 | 0.0082 | 0.0087 | 3,581,086 | +0.00(+0.00%) |
Jul 23, 2019 | 0.0085 | 0.0097 | 0.0085 | 0.0087 | 2,416,115 | -0.00(-5.43%) |
Jul 22, 2019 | 0.0094 | 0.0105 | 0.0085 | 0.0092 | 6,814,914 | -0.00(-8.00%) |
Jul 19, 2019 | 0.0109 | 0.0175 | 0.0094 | 0.0100 | 5,498,500 | -0.00(-4.76%) |
Jul 18, 2019 | 0.0140 | 0.0165 | 0.0098 | 0.0105 | 8,544,864 | -0.00(-11.76%) |
Jul 17, 2019 | 0.0095 | 0.0125 | 0.0095 | 0.0119 | 7,640,085 | +0.00(+25.26%) |
Jul 16, 2019 | 0.0124 | 0.0124 | 0.0090 | 0.0095 | 9,341,941 | -0.00(-15.18%) |
Jul 15, 2019 | 0.0156 | 0.0179 | 0.0090 | 0.0112 | 19,369,386 | -0.00(-30.43%) |
Jul 12, 2019 | 0.0183 | 0.0190 | 0.0155 | 0.0161 | 2,846,000 | -0.00(-14.81%) |
Jul 11, 2019 | 0.0200 | 0.0215 | 0.0189 | 0.0189 | 1,318,070 | -0.00(-5.50%) |
Jul 10, 2019 | 0.0215 | 0.0215 | 0.0200 | 0.0200 | 584,180 | -0.00(-6.54%) |
Jul 09, 2019 | 0.0208 | 0.0215 | 0.0200 | 0.0214 | 509,555 | +0.00(+2.88%) |
Jul 08, 2019 | 0.0222 | 0.0225 | 0.0200 | 0.0208 | 1,120,565 | -0.00(-4.59%) |
Jul 05, 2019 | 0.0239 | 0.0239 | 0.0191 | 0.0218 | 1,276,400 | +0.00(+3.81%) |
Jul 03, 2019 | 0.0205 | 0.0220 | 0.0189 | 0.0210 | 974,400 | +0.00(+5.00%) |
Jul 02, 2019 | 0.0175 | 0.0250 | 0.0170 | 0.0200 | 4,100,992 | +0.00(+20.48%) |