Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 0.0028 | 0.0028 | 0.0022 | 0.0025 | 4,182,590 | -0.00(-7.41%) |
Jul 30, 2019 | 0.0024 | 0.0028 | 0.0021 | 0.0027 | 9,765,564 | +0.00(+17.39%) |
Jul 29, 2019 | 0.0022 | 0.0024 | 0.0020 | 0.0023 | 3,087,434 | +0.00(+0.00%) |
Jul 26, 2019 | 0.0024 | 0.0024 | 0.0020 | 0.0023 | 4,310,700 | -0.00(-4.17%) |
Jul 25, 2019 | 0.0023 | 0.0024 | 0.0020 | 0.0024 | 10,689,994 | +0.00(+4.35%) |
Jul 24, 2019 | 0.0024 | 0.0024 | 0.0020 | 0.0023 | 3,638,841 | -0.00(-4.17%) |
Jul 23, 2019 | 0.0027 | 0.0028 | 0.0020 | 0.0024 | 5,995,254 | +0.00(+20.00%) |
Jul 22, 2019 | 0.0024 | 0.0024 | 0.0020 | 0.0020 | 5,782,119 | -0.00(-13.04%) |
Jul 19, 2019 | 0.0023 | 0.0024 | 0.0019 | 0.0023 | 7,106,100 | +0.00(+4.55%) |
Jul 18, 2019 | 0.0023 | 0.0023 | 0.0020 | 0.0022 | 7,658,357 | -0.00(-4.35%) |
Jul 17, 2019 | 0.0023 | 0.0024 | 0.0021 | 0.0023 | 6,715,066 | -0.00(-4.17%) |
Jul 16, 2019 | 0.0022 | 0.0026 | 0.0021 | 0.0024 | 11,439,332 | -0.00(-7.69%) |
Jul 15, 2019 | 0.0024 | 0.0028 | 0.0022 | 0.0026 | 4,729,428 | +0.00(+8.33%) |
Jul 12, 2019 | 0.0029 | 0.0029 | 0.0022 | 0.0024 | 2,371,100 | -0.00(-17.24%) |
Jul 11, 2019 | 0.0030 | 0.0030 | 0.0023 | 0.0029 | 1,634,276 | +0.00(+0.00%) |
Jul 10, 2019 | 0.0027 | 0.0030 | 0.0024 | 0.0029 | 989,940 | +0.00(+16.00%) |
Jul 09, 2019 | 0.0028 | 0.0030 | 0.0023 | 0.0025 | 4,363,104 | -0.00(-10.71%) |
Jul 08, 2019 | 0.0030 | 0.0034 | 0.0023 | 0.0028 | 3,053,786 | -0.00(-6.67%) |
Jul 05, 2019 | 0.0027 | 0.0033 | 0.0027 | 0.0030 | 2,621,700 | -0.00(-6.25%) |
Jul 03, 2019 | 0.0034 | 0.0034 | 0.0027 | 0.0032 | 2,584,400 | +0.00(+0.00%) |
Jul 02, 2019 | 0.0030 | 0.0033 | 0.0030 | 0.0032 | 793,425 | +0.00(+6.67%) |
Jul 01, 2019 | 0.0032 | 0.0033 | 0.0028 | 0.0030 | 1,156,425 | -0.00(-6.25%) |
Jun 28, 2019 | 0.0030 | 0.0034 | 0.0027 | 0.0032 | 2,224,200 | +0.00(+6.67%) |
Jun 27, 2019 | 0.0030 | 0.0030 | 0.0025 | 0.0030 | 317,230 | +0.00(+7.14%) |
Jun 26, 2019 | 0.0027 | 0.0029 | 0.0023 | 0.0028 | 3,404,276 | +0.00(+12.00%) |
Jun 25, 2019 | 0.0029 | 0.0030 | 0.0025 | 0.0025 | 1,454,693 | -0.00(-16.67%) |
Jun 24, 2019 | 0.0030 | 0.0030 | 0.0025 | 0.0030 | 4,229,604 | +0.00(+0.00%) |
Jun 21, 2019 | 0.0028 | 0.0030 | 0.0026 | 0.0030 | 1,742,300 | +0.00(+7.14%) |
Jun 20, 2019 | 0.0034 | 0.0034 | 0.0028 | 0.0028 | 4,262,522 | -0.00(-6.67%) |
Jun 19, 2019 | 0.0036 | 0.0036 | 0.0028 | 0.0030 | 1,845,318 | -0.00(-11.76%) |
Jun 18, 2019 | 0.0032 | 0.0034 | 0.0025 | 0.0034 | 9,429,987 | +0.00(+6.25%) |
Jun 17, 2019 | 0.0033 | 0.0034 | 0.0026 | 0.0032 | 3,338,886 | +0.00(+3.23%) |
Jun 14, 2019 | 0.0027 | 0.0032 | 0.0027 | 0.0031 | 900,000 | -0.00(-3.13%) |
Jun 13, 2019 | 0.0031 | 0.0036 | 0.0027 | 0.0032 | 9,162,308 | -0.00(-8.57%) |
Jun 12, 2019 | 0.0030 | 0.0037 | 0.0028 | 0.0035 | 12,627,061 | +0.00(+9.37%) |
Jun 11, 2019 | 0.0036 | 0.0036 | 0.0027 | 0.0032 | 7,218,515 | -0.00(-11.11%) |
Jun 10, 2019 | 0.0037 | 0.0038 | 0.0032 | 0.0036 | 2,952,183 | -0.00(-2.70%) |
Jun 07, 2019 | 0.0035 | 0.0038 | 0.0028 | 0.0037 | 2,674,800 | +0.00(+2.78%) |
Jun 06, 2019 | 0.0038 | 0.0038 | 0.0028 | 0.0036 | 3,138,999 | -0.00(-2.70%) |
Jun 05, 2019 | 0.0038 | 0.0038 | 0.0037 | 0.0037 | 141,785 | +0.00(+0.00%) |
Jun 04, 2019 | 0.0033 | 0.0042 | 0.0030 | 0.0037 | 565,256 | +0.00(+15.62%) |
Jun 03, 2019 | 0.0033 | 0.0033 | 0.0030 | 0.0032 | 103,286 | +0.00(+18.52%) |
May 31, 2019 | 0.0025 | 0.0032 | 0.0025 | 0.0027 | 241,000 | -0.00(-15.62%) |
May 30, 2019 | 0.0038 | 0.0038 | 0.0026 | 0.0032 | 1,163,045 | -0.00(-11.11%) |
May 29, 2019 | 0.0024 | 0.0036 | 0.0024 | 0.0036 | 484,942 | +0.00(+2.86%) |
May 28, 2019 | 0.0028 | 0.0035 | 0.0028 | 0.0035 | 3,417,593 | +0.00(+25.00%) |
May 24, 2019 | 0.0026 | 0.0028 | 0.0024 | 0.0028 | 635,200 | -0.00(-3.45%) |
May 23, 2019 | 0.0038 | 0.0038 | 0.0025 | 0.0029 | 3,359,137 | +0.00(+3.57%) |
May 22, 2019 | 0.0038 | 0.0040 | 0.0023 | 0.0028 | 2,800,369 | -0.00(-3.45%) |
May 21, 2019 | 0.0031 | 0.0031 | 0.0022 | 0.0029 | 1,863,163 | +0.00(+16.00%) |
May 20, 2019 | 0.0025 | 0.0026 | 0.0024 | 0.0025 | 1,950,344 | +0.00(+0.00%) |
May 17, 2019 | 0.0025 | 0.0025 | 0.0021 | 0.0025 | 2,184,700 | +0.00(+13.64%) |
May 16, 2019 | 0.0025 | 0.0025 | 0.0022 | 0.0022 | 372,217 | +0.00(+0.00%) |
May 15, 2019 | 0.0022 | 0.0027 | 0.0022 | 0.0022 | 1,428,801 | -0.00(-18.52%) |
May 14, 2019 | 0.0022 | 0.0027 | 0.0022 | 0.0027 | 674,975 | +0.00(+0.00%) |
May 13, 2019 | 0.0024 | 0.0027 | 0.0023 | 0.0027 | 2,557,740 | -0.00(-3.57%) |
May 10, 2019 | 0.0027 | 0.0028 | 0.0023 | 0.0028 | 2,740,500 | +0.00(+3.70%) |
May 09, 2019 | 0.0026 | 0.0027 | 0.0025 | 0.0027 | 1,018,000 | +0.00(+3.85%) |
May 08, 2019 | 0.0026 | 0.0027 | 0.0023 | 0.0026 | 928,592 | +0.00(+0.00%) |
May 07, 2019 | 0.0027 | 0.0027 | 0.0023 | 0.0026 | 1,577,264 | -0.00(-3.70%) |
May 06, 2019 | 0.0027 | 0.0027 | 0.0023 | 0.0027 | 64,800 | +0.00(+3.85%) |
May 03, 2019 | 0.0025 | 0.0027 | 0.0023 | 0.0026 | 661,600 | +0.00(+4.00%) |
May 02, 2019 | 0.0022 | 0.0025 | 0.0022 | 0.0025 | 822,433 | +0.00(+0.00%) |