Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Aug 01, 2019 | 0.0059 | 0.0062 | 0.0056 | 0.0056 | 30,050 | -0.00(-5.08%) |
Jul 31, 2019 | 0.0058 | 0.0065 | 0.0058 | 0.0059 | 164,739 | -0.00(-1.67%) |
Jul 30, 2019 | 0.0072 | 0.0072 | 0.0056 | 0.0060 | 62,555 | -0.00(-9.09%) |
Jul 29, 2019 | 0.0072 | 0.0072 | 0.0060 | 0.0066 | 21,493 | +0.00(+6.45%) |
Jul 26, 2019 | 0.0062 | 0.0062 | 0.0062 | 0.0062 | 2,500 | +0.00(+3.33%) |
Jul 25, 2019 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 22,365 | +0.00(+0.00%) |
Jul 24, 2019 | 0.0061 | 0.0061 | 0.0060 | 0.0060 | 11,811 | -0.00(-1.64%) |
Jul 23, 2019 | 0.0080 | 0.0080 | 0.0061 | 0.0061 | 619,460 | -0.00(-23.75%) |
Jul 22, 2019 | 0.0056 | 0.0080 | 0.0056 | 0.0080 | 233,583 | +0.00(+23.08%) |
Jul 19, 2019 | 0.0063 | 0.0065 | 0.0063 | 0.0065 | 4,200 | -0.00(-13.33%) |
Jul 18, 2019 | 0.0078 | 0.0078 | 0.0075 | 0.0075 | 20,250 | -0.00(-1.32%) |
Jul 17, 2019 | 0.0058 | 0.0080 | 0.0058 | 0.0076 | 86,607 | +0.00(+11.76%) |
Jul 16, 2019 | 0.0075 | 0.0075 | 0.0068 | 0.0068 | 114,964 | -0.00(-1.45%) |
Jul 15, 2019 | 0.0075 | 0.0075 | 0.0065 | 0.0069 | 33,972 | -0.00(-6.76%) |
Jul 12, 2019 | 0.0065 | 0.0075 | 0.0065 | 0.0074 | 6,200 | +0.00(+1.37%) |
Jul 11, 2019 | 0.0073 | 0.0073 | 0.0073 | 0.0073 | 12,000 | +0.00(+2.82%) |
Jul 10, 2019 | 0.0055 | 0.0076 | 0.0055 | 0.0071 | 8,195 | +0.00(+4.41%) |
Jul 09, 2019 | 0.0077 | 0.0095 | 0.0068 | 0.0068 | 61,728 | -0.00(-2.86%) |
Jul 08, 2019 | 0.0077 | 0.0077 | 0.0070 | 0.0070 | 101,612 | +0.00(+14.75%) |
Jul 05, 2019 | 0.0097 | 0.0097 | 0.0061 | 0.0061 | 27,300 | +0.00(+0.00%) |
Jul 03, 2019 | 0.0060 | 0.0061 | 0.0060 | 0.0061 | 10,500 | +0.00(+1.67%) |
Jul 02, 2019 | 0.0080 | 0.0081 | 0.0060 | 0.0060 | 344,167 | -0.00(-21.05%) |