Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 0.0061 | 0.0068 | 0.0050 | 0.0050 | 3,507,847 | -0.00(-20.63%) |
Oct 30, 2019 | 0.0060 | 0.0063 | 0.0051 | 0.0063 | 1,982,936 | +0.00(+0.00%) |
Oct 29, 2019 | 0.0062 | 0.0067 | 0.0058 | 0.0063 | 1,533,167 | +0.00(+3.28%) |
Oct 28, 2019 | 0.0060 | 0.0061 | 0.0055 | 0.0061 | 539,629 | +0.00(+1.67%) |
Oct 25, 2019 | 0.0065 | 0.0065 | 0.0055 | 0.0060 | 667,600 | -0.00(-7.69%) |
Oct 24, 2019 | 0.0061 | 0.0067 | 0.0057 | 0.0065 | 1,360,999 | -0.00(-13.33%) |
Oct 23, 2019 | 0.0068 | 0.0075 | 0.0061 | 0.0075 | 1,157,466 | -0.00(-1.32%) |
Oct 22, 2019 | 0.0060 | 0.0083 | 0.0060 | 0.0076 | 1,638,531 | +0.00(+22.58%) |
Oct 21, 2019 | 0.0074 | 0.0074 | 0.0062 | 0.0062 | 731,900 | -0.00(-12.68%) |
Oct 18, 2019 | 0.0082 | 0.0088 | 0.0067 | 0.0071 | 1,036,300 | -0.00(-11.25%) |
Oct 17, 2019 | 0.0090 | 0.0090 | 0.0060 | 0.0080 | 1,328,604 | +0.00(+33.33%) |
Oct 16, 2019 | 0.0067 | 0.0070 | 0.0058 | 0.0060 | 1,332,231 | -0.00(-10.45%) |
Oct 15, 2019 | 0.0075 | 0.0077 | 0.0063 | 0.0067 | 493,474 | -0.00(-18.29%) |
Oct 14, 2019 | 0.0082 | 0.0082 | 0.0070 | 0.0082 | 467,425 | +0.00(+0.00%) |
Oct 11, 2019 | 0.0081 | 0.0082 | 0.0061 | 0.0082 | 802,600 | +0.00(+2.50%) |
Oct 10, 2019 | 0.0093 | 0.0095 | 0.0080 | 0.0080 | 887,938 | -0.00(-11.11%) |
Oct 09, 2019 | 0.0095 | 0.0095 | 0.0090 | 0.0090 | 567,502 | -0.00(-5.26%) |
Oct 08, 2019 | 0.0090 | 0.0095 | 0.0089 | 0.0095 | 385,611 | +0.00(+6.74%) |
Oct 07, 2019 | 0.0100 | 0.0100 | 0.0089 | 0.0089 | 365,500 | -0.00(-1.11%) |
Oct 04, 2019 | 0.0099 | 0.0105 | 0.0090 | 0.0090 | 1,513,400 | -0.00(-8.16%) |
Oct 03, 2019 | 0.0090 | 0.0120 | 0.0088 | 0.0098 | 731,006 | -0.00(-2.00%) |
Oct 02, 2019 | 0.0090 | 0.0105 | 0.0088 | 0.0100 | 952,450 | +0.00(+0.00%) |
Oct 01, 2019 | 0.0119 | 0.0119 | 0.0088 | 0.0100 | 579,730 | -0.00(-13.04%) |
Sep 30, 2019 | 0.0120 | 0.0120 | 0.0086 | 0.0115 | 600,400 | +0.00(+0.00%) |
Sep 27, 2019 | 0.0100 | 0.0115 | 0.0096 | 0.0115 | 1,773,000 | +0.00(+13.86%) |
Sep 26, 2019 | 0.0085 | 0.0101 | 0.0085 | 0.0101 | 1,384,011 | +0.00(+8.60%) |
Sep 25, 2019 | 0.0099 | 0.0099 | 0.0087 | 0.0093 | 329,721 | -0.00(-7.00%) |
Sep 24, 2019 | 0.0101 | 0.0101 | 0.0086 | 0.0100 | 419,900 | +0.00(+11.11%) |
Sep 23, 2019 | 0.0100 | 0.0101 | 0.0080 | 0.0090 | 1,163,212 | -0.00(-10.00%) |
Sep 20, 2019 | 0.0125 | 0.0125 | 0.0090 | 0.0100 | 899,200 | +0.00(+0.00%) |
Sep 19, 2019 | 0.0099 | 0.0100 | 0.0080 | 0.0100 | 2,292,989 | +0.00(+6.38%) |
Sep 18, 2019 | 0.0090 | 0.0094 | 0.0087 | 0.0094 | 1,339,306 | +0.00(+4.44%) |
Sep 17, 2019 | 0.0105 | 0.0105 | 0.0090 | 0.0090 | 3,343,184 | -0.00(-14.29%) |
Sep 16, 2019 | 0.0125 | 0.0125 | 0.0105 | 0.0105 | 2,124,131 | -0.00(-13.22%) |
Sep 13, 2019 | 0.0122 | 0.0126 | 0.0110 | 0.0121 | 2,844,100 | +0.00(+5.22%) |
Sep 12, 2019 | 0.0126 | 0.0135 | 0.0095 | 0.0115 | 10,808,210 | -0.00(-3.36%) |
Sep 11, 2019 | 0.0120 | 0.0120 | 0.0100 | 0.0119 | 2,621,610 | +0.00(+6.25%) |
Sep 10, 2019 | 0.0120 | 0.0130 | 0.0090 | 0.0112 | 3,045,811 | -0.00(-6.67%) |
Sep 09, 2019 | 0.0120 | 0.0131 | 0.0106 | 0.0120 | 3,955,478 | +0.00(+0.00%) |
Sep 06, 2019 | 0.0090 | 0.0128 | 0.0090 | 0.0120 | 3,966,300 | +0.00(+25.00%) |
Sep 05, 2019 | 0.0100 | 0.0103 | 0.0080 | 0.0096 | 2,674,225 | -0.00(-4.95%) |
Sep 04, 2019 | 0.0085 | 0.0120 | 0.0081 | 0.0101 | 4,381,053 | +0.00(+6.32%) |
Sep 03, 2019 | 0.0095 | 0.0096 | 0.0078 | 0.0095 | 2,922,667 | +0.00(+3.26%) |
Aug 30, 2019 | 0.0071 | 0.0093 | 0.0070 | 0.0092 | 4,240,100 | +0.00(+16.46%) |
Aug 29, 2019 | 0.0066 | 0.0079 | 0.0061 | 0.0079 | 2,855,553 | +0.00(+19.70%) |
Aug 28, 2019 | 0.0062 | 0.0066 | 0.0060 | 0.0066 | 2,508,143 | +0.00(+8.20%) |
Aug 27, 2019 | 0.0062 | 0.0062 | 0.0058 | 0.0061 | 541,629 | +0.00(+1.67%) |
Aug 26, 2019 | 0.0063 | 0.0063 | 0.0055 | 0.0060 | 1,514,775 | -0.00(-4.76%) |
Aug 23, 2019 | 0.0066 | 0.0066 | 0.0060 | 0.0063 | 370,000 | -0.00(-1.56%) |
Aug 22, 2019 | 0.0067 | 0.0069 | 0.0060 | 0.0064 | 1,989,470 | +0.00(+0.00%) |
Aug 21, 2019 | 0.0062 | 0.0067 | 0.0060 | 0.0064 | 1,863,000 | -0.00(-11.11%) |
Aug 20, 2019 | 0.0065 | 0.0073 | 0.0060 | 0.0072 | 2,096,996 | +0.00(+10.77%) |
Aug 19, 2019 | 0.0070 | 0.0073 | 0.0062 | 0.0065 | 841,038 | -0.00(-10.96%) |
Aug 16, 2019 | 0.0076 | 0.0076 | 0.0068 | 0.0073 | 808,700 | +0.00(+7.35%) |
Aug 15, 2019 | 0.0072 | 0.0072 | 0.0067 | 0.0068 | 1,707,966 | -0.00(-5.56%) |
Aug 14, 2019 | 0.0070 | 0.0081 | 0.0066 | 0.0072 | 1,276,499 | -0.00(-2.70%) |
Aug 13, 2019 | 0.0069 | 0.0074 | 0.0065 | 0.0074 | 1,818,754 | +0.00(+1.37%) |
Aug 12, 2019 | 0.0072 | 0.0073 | 0.0069 | 0.0073 | 334,800 | +0.00(+4.29%) |
Aug 09, 2019 | 0.0074 | 0.0074 | 0.0070 | 0.0070 | 437,600 | -0.00(-10.26%) |
Aug 08, 2019 | 0.0080 | 0.0080 | 0.0071 | 0.0078 | 1,516,349 | -0.00(-2.50%) |
Aug 07, 2019 | 0.0085 | 0.0087 | 0.0073 | 0.0080 | 2,216,804 | -0.00(-8.05%) |
Aug 06, 2019 | 0.0078 | 0.0095 | 0.0072 | 0.0087 | 1,739,589 | +0.00(+20.83%) |
Aug 05, 2019 | 0.0085 | 0.0085 | 0.0072 | 0.0072 | 1,126,255 | -0.00(-12.20%) |
Aug 02, 2019 | 0.0090 | 0.0091 | 0.0069 | 0.0082 | 2,541,400 | -0.00(-4.65%) |