Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 0.0045 | 0.0045 | 0.0031 | 0.0035 | 7,030,504 | -0.00(-28.57%) |
Oct 30, 2019 | 0.0053 | 0.0053 | 0.0046 | 0.0049 | 1,659,377 | -0.00(-7.55%) |
Oct 29, 2019 | 0.0060 | 0.0060 | 0.0048 | 0.0053 | 1,935,267 | -0.00(-5.36%) |
Oct 28, 2019 | 0.0061 | 0.0070 | 0.0056 | 0.0056 | 1,214,494 | -0.00(-17.65%) |
Oct 25, 2019 | 0.0070 | 0.0070 | 0.0060 | 0.0068 | 1,451,600 | +0.00(+4.62%) |
Oct 24, 2019 | 0.0070 | 0.0084 | 0.0060 | 0.0065 | 1,429,252 | +0.00(+8.33%) |
Oct 23, 2019 | 0.0077 | 0.0094 | 0.0060 | 0.0060 | 1,390,189 | -0.00(-14.29%) |
Oct 22, 2019 | 0.0069 | 0.0095 | 0.0069 | 0.0070 | 1,761,265 | +0.00(+0.00%) |
Oct 21, 2019 | 0.0083 | 0.0084 | 0.0070 | 0.0070 | 1,703,449 | +0.00(+7.69%) |
Oct 18, 2019 | 0.0065 | 0.0069 | 0.0065 | 0.0065 | 1,347,600 | -0.00(-9.72%) |
Oct 17, 2019 | 0.0060 | 0.0074 | 0.0050 | 0.0072 | 1,670,282 | +0.00(+18.03%) |
Oct 16, 2019 | 0.0061 | 0.0065 | 0.0051 | 0.0061 | 2,324,354 | -0.00(-4.69%) |
Oct 15, 2019 | 0.0072 | 0.0072 | 0.0052 | 0.0064 | 1,639,906 | -0.00(-1.54%) |
Oct 14, 2019 | 0.0091 | 0.0092 | 0.0065 | 0.0065 | 2,637,226 | -0.00(-7.14%) |
Oct 11, 2019 | 0.0076 | 0.0076 | 0.0062 | 0.0070 | 7,396,800 | -0.00(-11.39%) |
Oct 10, 2019 | 0.0096 | 0.0099 | 0.0079 | 0.0079 | 3,078,190 | -0.00(-15.96%) |
Oct 09, 2019 | 0.0090 | 0.0097 | 0.0078 | 0.0094 | 4,302,356 | -0.00(-1.05%) |
Oct 08, 2019 | 0.0120 | 0.0120 | 0.0088 | 0.0095 | 8,192,558 | -0.00(-16.67%) |
Oct 07, 2019 | 0.0117 | 0.0128 | 0.0101 | 0.0114 | 3,211,225 | -0.00(-5.00%) |
Oct 04, 2019 | 0.0149 | 0.0149 | 0.0113 | 0.0120 | 1,599,800 | -0.00(-11.76%) |
Oct 03, 2019 | 0.0148 | 0.0148 | 0.0123 | 0.0136 | 3,298,457 | -0.00(-2.86%) |
Oct 02, 2019 | 0.0129 | 0.0150 | 0.0123 | 0.0140 | 2,059,247 | +0.00(+5.26%) |
Oct 01, 2019 | 0.0126 | 0.0149 | 0.0112 | 0.0133 | 982,346 | +0.00(+7.26%) |
Sep 30, 2019 | 0.0120 | 0.0125 | 0.0115 | 0.0124 | 1,075,198 | +0.00(+7.83%) |
Sep 27, 2019 | 0.0132 | 0.0135 | 0.0105 | 0.0115 | 1,211,300 | -0.00(-11.54%) |
Sep 26, 2019 | 0.0120 | 0.0132 | 0.0120 | 0.0130 | 981,047 | -0.00(-9.72%) |
Sep 25, 2019 | 0.0122 | 0.0183 | 0.0117 | 0.0144 | 738,674 | +0.00(+0.00%) |
Sep 24, 2019 | 0.0135 | 0.0156 | 0.0117 | 0.0144 | 998,996 | +0.00(+9.92%) |
Sep 23, 2019 | 0.0135 | 0.0135 | 0.0117 | 0.0131 | 1,237,000 | -0.00(-1.50%) |
Sep 20, 2019 | 0.0101 | 0.0156 | 0.0101 | 0.0133 | 1,394,400 | -0.00(-1.48%) |
Sep 19, 2019 | 0.0159 | 0.0159 | 0.0110 | 0.0135 | 5,353,893 | -0.00(-15.09%) |
Sep 18, 2019 | 0.0180 | 0.0180 | 0.0110 | 0.0159 | 6,755,802 | -0.00(-3.64%) |
Sep 17, 2019 | 0.0160 | 0.0195 | 0.0150 | 0.0165 | 1,911,735 | +0.00(+5.77%) |
Sep 16, 2019 | 0.0160 | 0.0160 | 0.0146 | 0.0156 | 1,357,446 | -0.00(-2.50%) |
Sep 13, 2019 | 0.0188 | 0.0188 | 0.0150 | 0.0160 | 1,157,600 | -0.00(-5.33%) |
Sep 12, 2019 | 0.0237 | 0.0237 | 0.0161 | 0.0169 | 1,326,442 | -0.00(-10.58%) |
Sep 11, 2019 | 0.0196 | 0.0204 | 0.0157 | 0.0189 | 3,502,464 | +0.00(+12.50%) |
Sep 10, 2019 | 0.0194 | 0.0194 | 0.0160 | 0.0168 | 2,488,102 | -0.00(-13.40%) |
Sep 09, 2019 | 0.0210 | 0.0210 | 0.0178 | 0.0194 | 1,991,774 | -0.00(-0.51%) |
Sep 06, 2019 | 0.0165 | 0.0210 | 0.0145 | 0.0195 | 3,005,700 | +0.00(+18.18%) |
Sep 05, 2019 | 0.0166 | 0.0166 | 0.0141 | 0.0165 | 1,887,196 | -0.00(-1.20%) |
Sep 04, 2019 | 0.0168 | 0.0210 | 0.0140 | 0.0167 | 2,107,748 | +0.00(+1.21%) |
Sep 03, 2019 | 0.0190 | 0.0198 | 0.0160 | 0.0165 | 1,262,217 | -0.00(-16.67%) |
Aug 30, 2019 | 0.0201 | 0.0220 | 0.0195 | 0.0198 | 449,000 | -0.00(-1.00%) |
Aug 29, 2019 | 0.0200 | 0.0280 | 0.0172 | 0.0200 | 798,708 | -0.00(-6.98%) |
Aug 28, 2019 | 0.0220 | 0.0220 | 0.0200 | 0.0215 | 300,536 | +0.00(+0.00%) |
Aug 27, 2019 | 0.0220 | 0.0220 | 0.0189 | 0.0215 | 323,940 | -0.00(-2.71%) |
Aug 26, 2019 | 0.0248 | 0.0303 | 0.0210 | 0.0221 | 847,638 | +0.00(+15.71%) |
Aug 23, 2019 | 0.0190 | 0.0210 | 0.0175 | 0.0191 | 725,900 | +0.00(+0.53%) |
Aug 22, 2019 | 0.0220 | 0.0256 | 0.0175 | 0.0190 | 922,938 | -0.00(-8.65%) |
Aug 21, 2019 | 0.0220 | 0.0227 | 0.0171 | 0.0208 | 1,222,281 | -0.00(-9.57%) |
Aug 20, 2019 | 0.0295 | 0.0300 | 0.0167 | 0.0230 | 4,214,307 | -0.01(-20.42%) |
Aug 19, 2019 | 0.0243 | 0.0294 | 0.0243 | 0.0289 | 3,020,038 | +0.01(+21.43%) |
Aug 16, 2019 | 0.0178 | 0.0249 | 0.0175 | 0.0238 | 2,769,500 | +0.01(+36.00%) |
Aug 15, 2019 | 0.0171 | 0.0175 | 0.0157 | 0.0175 | 994,050 | +0.00(+18.24%) |
Aug 14, 2019 | 0.0165 | 0.0165 | 0.0130 | 0.0148 | 2,012,603 | +0.00(+13.85%) |
Aug 13, 2019 | 0.0134 | 0.0135 | 0.0120 | 0.0130 | 1,808,085 | +0.00(+17.12%) |
Aug 12, 2019 | 0.0115 | 0.0150 | 0.0111 | 0.0111 | 1,154,177 | -0.00(-9.76%) |
Aug 09, 2019 | 0.0134 | 0.0170 | 0.0115 | 0.0123 | 3,885,300 | +0.00(+2.50%) |
Aug 08, 2019 | 0.0100 | 0.0120 | 0.0100 | 0.0120 | 2,006,082 | +0.00(+18.81%) |
Aug 07, 2019 | 0.0110 | 0.0120 | 0.0101 | 0.0101 | 1,841,311 | -0.00(-9.82%) |
Aug 06, 2019 | 0.0133 | 0.0136 | 0.0110 | 0.0112 | 2,754,924 | -0.00(-18.84%) |
Aug 05, 2019 | 0.0160 | 0.0184 | 0.0133 | 0.0138 | 2,223,692 | -0.00(-4.83%) |
Aug 02, 2019 | 0.0150 | 0.0150 | 0.0140 | 0.0145 | 1,823,400 | -0.00(-9.37%) |