Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 0.0036 | 0.0070 | 0.0036 | 0.0070 | 72,000 | +0.00(+40.00%) |
Oct 30, 2019 | 0.0062 | 0.0062 | 0.0050 | 0.0050 | 5,185 | +0.00(+0.00%) |
Oct 29, 2019 | 0.0050 | 0.0068 | 0.0050 | 0.0050 | 119,688 | -0.00(-9.09%) |
Oct 28, 2019 | 0.0055 | 0.0056 | 0.0055 | 0.0055 | 23,700 | +0.00(+10.00%) |
Oct 25, 2019 | 0.0032 | 0.0050 | 0.0032 | 0.0050 | 134,100 | +0.00(+28.21%) |
Oct 24, 2019 | 0.0032 | 0.0039 | 0.0032 | 0.0039 | 89,000 | +0.00(+21.87%) |
Oct 23, 2019 | 0.0032 | 0.0032 | 0.0032 | 0.0032 | 1,000 | +0.00(+0.00%) |
Oct 22, 2019 | 0.0036 | 0.0036 | 0.0032 | 0.0032 | 44,900 | +0.00(+0.00%) |
Oct 21, 2019 | 0.0033 | 0.0040 | 0.0030 | 0.0032 | 419,576 | -0.00(-28.89%) |
Oct 18, 2019 | 0.0044 | 0.0045 | 0.0044 | 0.0045 | 15,000 | +0.00(+25.00%) |
Oct 17, 2019 | 0.0034 | 0.0037 | 0.0034 | 0.0036 | 838,000 | -0.00(-12.20%) |
Oct 16, 2019 | 0.0034 | 0.0049 | 0.0034 | 0.0041 | 16,850 | +0.00(+7.89%) |
Oct 15, 2019 | 0.0037 | 0.0038 | 0.0035 | 0.0038 | 61,000 | +0.00(+8.57%) |
Oct 14, 2019 | 0.0034 | 0.0037 | 0.0030 | 0.0035 | 24,000 | +0.00(+16.67%) |
Oct 11, 2019 | 0.0035 | 0.0035 | 0.0030 | 0.0030 | 30,000 | -0.00(-3.23%) |
Oct 10, 2019 | 0.0031 | 0.0039 | 0.0031 | 0.0031 | 42,064 | -0.00(-11.43%) |
Oct 09, 2019 | 0.0034 | 0.0038 | 0.0033 | 0.0035 | 318,567 | +0.00(+6.06%) |
Oct 08, 2019 | 0.0042 | 0.0042 | 0.0033 | 0.0033 | 330,039 | -0.00(-25.00%) |
Oct 07, 2019 | 0.0032 | 0.0055 | 0.0031 | 0.0044 | 533,622 | +0.00(+12.82%) |
Oct 04, 2019 | 0.0039 | 0.0039 | 0.0039 | 0.0039 | 14,400 | +0.00(+0.00%) |
Oct 03, 2019 | 0.0047 | 0.0047 | 0.0030 | 0.0039 | 40,150 | -0.00(-17.02%) |
Oct 02, 2019 | 0.0050 | 0.0056 | 0.0047 | 0.0047 | 177,020 | -0.00(-6.00%) |
Oct 01, 2019 | 0.0051 | 0.0051 | 0.0050 | 0.0050 | 40,499 | +0.00(+0.00%) |
Sep 30, 2019 | 0.0051 | 0.0060 | 0.0050 | 0.0050 | 143,245 | -0.00(-16.67%) |
Sep 27, 2019 | 0.0051 | 0.0060 | 0.0051 | 0.0060 | 7,000 | +0.00(+17.65%) |
Sep 26, 2019 | 0.0060 | 0.0060 | 0.0051 | 0.0051 | 12,453 | -0.00(-15.00%) |
Sep 25, 2019 | 0.0063 | 0.0063 | 0.0060 | 0.0060 | 4,600 | +0.00(+0.00%) |
Sep 24, 2019 | 0.0077 | 0.0077 | 0.0060 | 0.0060 | 82,350 | +0.00(+0.00%) |
Sep 23, 2019 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 1,100 | +0.00(+0.00%) |
Sep 20, 2019 | 0.0061 | 0.0061 | 0.0060 | 0.0060 | 20,000 | -0.00(-22.08%) |
Sep 19, 2019 | 0.0055 | 0.0077 | 0.0055 | 0.0077 | 36,178 | +0.00(+6.94%) |
Sep 18, 2019 | 0.0077 | 0.0077 | 0.0062 | 0.0072 | 19,500 | +0.00(+4.35%) |
Sep 17, 2019 | 0.0066 | 0.0077 | 0.0051 | 0.0069 | 214,382 | +0.00(+25.45%) |
Sep 16, 2019 | 0.0063 | 0.0063 | 0.0055 | 0.0055 | 204,808 | -0.00(-9.84%) |
Sep 13, 2019 | 0.0064 | 0.0064 | 0.0061 | 0.0061 | 5,100 | +0.00(+19.61%) |
Sep 12, 2019 | 0.0051 | 0.0051 | 0.0051 | 0.0051 | 1,000 | -0.00(-20.31%) |
Sep 11, 2019 | 0.0064 | 0.0064 | 0.0064 | 0.0064 | 10,000 | +0.00(+0.00%) |
Sep 10, 2019 | 0.0060 | 0.0066 | 0.0051 | 0.0064 | 239,412 | +0.00(+18.52%) |
Sep 09, 2019 | 0.0058 | 0.0060 | 0.0054 | 0.0054 | 31,000 | +0.00(+1.89%) |
Sep 06, 2019 | 0.0055 | 0.0059 | 0.0051 | 0.0053 | 43,700 | -0.00(-3.64%) |
Sep 05, 2019 | 0.0050 | 0.0055 | 0.0050 | 0.0055 | 3,900 | -0.00(-5.17%) |
Sep 04, 2019 | 0.0051 | 0.0058 | 0.0051 | 0.0058 | 80,500 | +0.00(+13.73%) |
Sep 03, 2019 | 0.0051 | 0.0051 | 0.0050 | 0.0051 | 13,960 | -0.00(-1.92%) |
Aug 30, 2019 | 0.0053 | 0.0053 | 0.0051 | 0.0052 | 24,000 | +0.00(+1.96%) |
Aug 27, 2019 | 0.0051 | 0.0051 | 0.0051 | 0 | -0.00(-1.92%) | |
Aug 26, 2019 | 0.0060 | 0.0067 | 0.0051 | 0.0052 | 137,101 | -0.00(-10.34%) |
Aug 23, 2019 | 0.0055 | 0.0058 | 0.0055 | 0.0058 | 3,400 | +0.00(+5.45%) |
Aug 22, 2019 | 0.0051 | 0.0060 | 0.0051 | 0.0055 | 30,344 | -0.00(-12.70%) |
Aug 21, 2019 | 0.0060 | 0.0063 | 0.0049 | 0.0063 | 18,761 | +0.00(+6.78%) |
Aug 20, 2019 | 0.0055 | 0.0059 | 0.0050 | 0.0059 | 116,907 | -0.00(-1.67%) |
Aug 19, 2019 | 0.0056 | 0.0061 | 0.0050 | 0.0060 | 76,850 | +0.00(+3.45%) |
Aug 16, 2019 | 0.0060 | 0.0060 | 0.0058 | 0.0058 | 10,900 | +0.00(+16.00%) |
Aug 15, 2019 | 0.0067 | 0.0067 | 0.0050 | 0.0050 | 141,650 | -0.00(-25.37%) |
Aug 14, 2019 | 0.0051 | 0.0067 | 0.0051 | 0.0067 | 25,607 | +0.00(+34.00%) |
Aug 13, 2019 | 0.0052 | 0.0055 | 0.0050 | 0.0050 | 190,914 | -0.00(-5.66%) |
Aug 12, 2019 | 0.0064 | 0.0064 | 0.0052 | 0.0053 | 212,110 | -0.00(-17.19%) |
Aug 09, 2019 | 0.0068 | 0.0068 | 0.0063 | 0.0064 | 45,000 | +0.00(+18.52%) |
Aug 08, 2019 | 0.0067 | 0.0067 | 0.0052 | 0.0054 | 352,433 | -0.00(-20.59%) |
Aug 07, 2019 | 0.0055 | 0.0068 | 0.0053 | 0.0068 | 94,000 | +0.00(+25.93%) |
Aug 06, 2019 | 0.0068 | 0.0068 | 0.0054 | 0.0054 | 9,000 | -0.00(-12.90%) |
Aug 05, 2019 | 0.0062 | 0.0062 | 0.0059 | 0.0062 | 6,450 | +0.00(+3.33%) |
Aug 02, 2019 | 0.0058 | 0.0062 | 0.0052 | 0.0060 | 181,000 | +0.00(+7.14%) |