Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Aug 01, 2019 | 0.0072 | 0.0132 | 0.0072 | 0.0086 | 12,129,559 | +0.00(+24.64%) |
Jul 31, 2019 | 0.0070 | 0.0075 | 0.0069 | 0.0069 | 394,000 | -0.00(-1.43%) |
Jul 30, 2019 | 0.0073 | 0.0080 | 0.0070 | 0.0070 | 1,302,523 | +0.00(+0.00%) |
Jul 29, 2019 | 0.0073 | 0.0073 | 0.0067 | 0.0070 | 1,567,184 | +0.00(+0.00%) |
Jul 26, 2019 | 0.0074 | 0.0074 | 0.0070 | 0.0070 | 454,800 | -0.00(-1.41%) |
Jul 25, 2019 | 0.0085 | 0.0085 | 0.0070 | 0.0071 | 2,014,630 | -0.00(-6.58%) |
Jul 24, 2019 | 0.0105 | 0.0108 | 0.0071 | 0.0076 | 1,280,698 | -0.00(-25.49%) |
Jul 23, 2019 | 0.0075 | 0.0130 | 0.0072 | 0.0102 | 6,576,565 | +0.00(+36.00%) |
Jul 22, 2019 | 0.0060 | 0.0085 | 0.0060 | 0.0075 | 1,766,987 | +0.00(+1.35%) |
Jul 19, 2019 | 0.0068 | 0.0074 | 0.0060 | 0.0074 | 891,300 | +0.00(+8.82%) |
Jul 18, 2019 | 0.0088 | 0.0088 | 0.0067 | 0.0068 | 927,154 | -0.00(-13.92%) |
Jul 17, 2019 | 0.0071 | 0.0090 | 0.0067 | 0.0079 | 6,644,935 | +0.00(+11.27%) |
Jul 16, 2019 | 0.0067 | 0.0071 | 0.0067 | 0.0071 | 373,145 | +0.00(+0.00%) |
Jul 15, 2019 | 0.0076 | 0.0078 | 0.0065 | 0.0071 | 444,855 | -0.00(-7.79%) |
Jul 12, 2019 | 0.0080 | 0.0089 | 0.0070 | 0.0077 | 1,047,500 | -0.00(-16.30%) |
Jul 11, 2019 | 0.0099 | 0.0099 | 0.0080 | 0.0092 | 1,099,294 | -0.00(-6.12%) |
Jul 10, 2019 | 0.0105 | 0.0110 | 0.0091 | 0.0098 | 1,117,054 | -0.00(-2.00%) |
Jul 09, 2019 | 0.0115 | 0.0115 | 0.0099 | 0.0100 | 1,347,347 | -0.00(-12.28%) |
Jul 08, 2019 | 0.0120 | 0.0120 | 0.0101 | 0.0114 | 903,948 | +0.00(+12.87%) |
Jul 05, 2019 | 0.0110 | 0.0128 | 0.0097 | 0.0101 | 1,509,400 | -0.00(-8.18%) |
Jul 03, 2019 | 0.0101 | 0.0116 | 0.0101 | 0.0110 | 90,600 | -0.00(-14.06%) |
Jul 02, 2019 | 0.0120 | 0.0128 | 0.0096 | 0.0128 | 1,160,666 | +0.00(+6.67%) |
Jul 01, 2019 | 0.0140 | 0.0140 | 0.0120 | 0.0120 | 255,099 | -0.00(-13.04%) |
Jun 28, 2019 | 0.0120 | 0.0154 | 0.0110 | 0.0138 | 2,408,600 | +0.00(+25.45%) |
Jun 27, 2019 | 0.0130 | 0.0130 | 0.0099 | 0.0110 | 919,256 | -0.00(-16.03%) |
Jun 26, 2019 | 0.0102 | 0.0131 | 0.0090 | 0.0131 | 962,781 | +0.00(+15.93%) |
Jun 25, 2019 | 0.0091 | 0.0113 | 0.0091 | 0.0113 | 1,341,800 | -0.00(-1.74%) |
Jun 24, 2019 | 0.0130 | 0.0130 | 0.0091 | 0.0115 | 377,600 | -0.00(-11.54%) |
Jun 21, 2019 | 0.0100 | 0.0136 | 0.0100 | 0.0130 | 1,616,400 | -0.00(-2.26%) |
Jun 20, 2019 | 0.0133 | 0.0133 | 0.0133 | 0.0133 | 12,429 | +0.00(+0.76%) |
Jun 18, 2019 | 0.0132 | 0.0132 | 0.0132 | 0 | +0.00(+1.54%) | |
Jun 17, 2019 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 2,500 | -0.00(-1.52%) |
Jun 13, 2019 | 0.0132 | 0.0132 | 0.0132 | 0 | -0.00(-0.75%) | |
Jun 12, 2019 | 0.0126 | 0.0133 | 0.0126 | 0.0133 | 2,000 | +0.00(+2.31%) |
Jun 10, 2019 | 0.0130 | 0.0130 | 0.0130 | 0 | -0.00(-5.80%) | |
Jun 07, 2019 | 0.0137 | 0.0138 | 0.0137 | 0.0138 | 4,000 | +0.00(+0.00%) |
Jun 06, 2019 | 0.0137 | 0.0138 | 0.0137 | 0.0138 | 4,000 | +0.00(+6.15%) |
Jun 05, 2019 | 0.0144 | 0.0144 | 0.0130 | 0.0130 | 9,900 | +0.00(+0.78%) |
Jun 04, 2019 | 0.0129 | 0.0129 | 0.0129 | 0.0129 | 166,769 | +0.00(+2.38%) |