Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 0.0025 | 0.0031 | 0.0020 | 0.0028 | 3,569,400 | +0.00(+12.00%) |
Jan 30, 2020 | 0.0036 | 0.0037 | 0.0025 | 0.0025 | 5,021,054 | -0.00(-28.57%) |
Jan 29, 2020 | 0.0029 | 0.0036 | 0.0023 | 0.0035 | 7,915,357 | +0.00(+20.69%) |
Jan 28, 2020 | 0.0043 | 0.0044 | 0.0025 | 0.0029 | 26,639,962 | -0.00(-35.56%) |
Jan 27, 2020 | 0.0039 | 0.0071 | 0.0038 | 0.0045 | 59,365,712 | +0.00(+32.35%) |
Jan 24, 2020 | 0.0020 | 0.0038 | 0.0020 | 0.0034 | 15,900,400 | +0.00(+88.89%) |
Jan 23, 2020 | 0.0022 | 0.0023 | 0.0018 | 0.0018 | 60,420 | -0.00(-21.74%) |
Jan 22, 2020 | 0.0017 | 0.0023 | 0.0016 | 0.0023 | 704,349 | +0.00(+21.05%) |
Jan 21, 2020 | 0.0019 | 0.0023 | 0.0019 | 0.0019 | 556,743 | -0.00(-17.39%) |
Jan 17, 2020 | 0.0021 | 0.0023 | 0.0015 | 0.0023 | 402,700 | +0.00(+15.00%) |
Jan 16, 2020 | 0.0024 | 0.0026 | 0.0015 | 0.0020 | 417,864 | +0.00(+0.00%) |
Jan 15, 2020 | 0.0015 | 0.0026 | 0.0015 | 0.0020 | 55,380 | -0.00(-23.08%) |
Jan 14, 2020 | 0.0021 | 0.0026 | 0.0020 | 0.0026 | 455,000 | +0.00(+0.00%) |
Jan 13, 2020 | 0.0024 | 0.0026 | 0.0024 | 0.0026 | 951,800 | +0.00(+4.00%) |
Jan 10, 2020 | 0.0024 | 0.0026 | 0.0019 | 0.0025 | 2,582,400 | +0.00(+8.70%) |
Jan 09, 2020 | 0.0015 | 0.0024 | 0.0013 | 0.0023 | 1,577,247 | +0.00(+21.05%) |
Jan 08, 2020 | 0.0017 | 0.0026 | 0.0014 | 0.0019 | 7,531,956 | +0.00(+11.76%) |
Jan 07, 2020 | 0.0015 | 0.0017 | 0.0013 | 0.0017 | 1,662,378 | +0.00(+0.00%) |
Jan 06, 2020 | 0.0014 | 0.0017 | 0.0014 | 0.0017 | 1,671,218 | +0.00(+0.00%) |
Jan 03, 2020 | 0.0010 | 0.0017 | 0.0010 | 0.0017 | 1,517,100 | +0.00(+0.00%) |
Jan 02, 2020 | 0.0014 | 0.0018 | 0.0013 | 0.0017 | 220,500 | +0.00(+0.00%) |
Dec 31, 2019 | 0.0014 | 0.0017 | 0.0014 | 0.0017 | 168,900 | +0.00(+0.00%) |
Dec 30, 2019 | 0.0017 | 0.0017 | 0.0015 | 0.0017 | 32,000 | -0.00(-5.56%) |
Dec 19, 2019 | 0.0018 | 0.0018 | 0.0018 | 0 | +0.00(+5.88%) | |
Dec 18, 2019 | 0.0015 | 0.0019 | 0.0014 | 0.0017 | 632,818 | -0.00(-5.56%) |
Dec 17, 2019 | 0.0016 | 0.0018 | 0.0013 | 0.0018 | 15,000 | -0.00(-5.26%) |
Dec 16, 2019 | 0.0015 | 0.0019 | 0.0014 | 0.0019 | 1,328,250 | -0.00(-5.00%) |
Dec 13, 2019 | 0.0015 | 0.0020 | 0.0015 | 0.0020 | 27,000 | +0.00(+0.00%) |
Dec 12, 2019 | 0.0015 | 0.0020 | 0.0015 | 0.0020 | 115,000 | +0.00(+0.00%) |
Dec 09, 2019 | 0.0020 | 0.0020 | 0.0020 | 0 | +0.00(+0.00%) | |
Dec 06, 2019 | 0.0015 | 0.0020 | 0.0015 | 0.0020 | 236,000 | +0.00(+0.00%) |
Dec 05, 2019 | 0.0017 | 0.0020 | 0.0015 | 0.0020 | 60,000 | +0.00(+0.00%) |
Dec 04, 2019 | 0.0017 | 0.0020 | 0.0017 | 0.0020 | 38,366 | +0.00(+0.00%) |
Dec 03, 2019 | 0.0020 | 0.0020 | 0.0019 | 0.0020 | 38,224 | +0.00(+0.00%) |
Dec 02, 2019 | 0.0019 | 0.0020 | 0.0018 | 0.0020 | 147,500 | +0.00(+5.26%) |
Nov 29, 2019 | 0.0019 | 0.0019 | 0.0019 | 0.0019 | 10,000 | +0.00(+0.00%) |
Nov 27, 2019 | 0.0016 | 0.0019 | 0.0015 | 0.0019 | 1,326,800 | +0.00(+5.56%) |
Nov 26, 2019 | 0.0016 | 0.0022 | 0.0013 | 0.0018 | 6,264,504 | -0.00(-18.18%) |
Nov 25, 2019 | 0.0023 | 0.0023 | 0.0017 | 0.0022 | 1,883,239 | -0.00(-12.00%) |
Nov 22, 2019 | 0.0020 | 0.0025 | 0.0018 | 0.0025 | 104,300 | +0.00(+8.70%) |
Nov 21, 2019 | 0.0025 | 0.0025 | 0.0020 | 0.0023 | 1,473,482 | -0.00(-17.86%) |
Nov 20, 2019 | 0.0023 | 0.0028 | 0.0023 | 0.0028 | 633,173 | -0.00(-3.45%) |
Nov 19, 2019 | 0.0024 | 0.0030 | 0.0023 | 0.0029 | 1,213,000 | +0.00(+3.57%) |
Nov 18, 2019 | 0.0030 | 0.0030 | 0.0025 | 0.0028 | 1,015,333 | -0.00(-6.67%) |
Nov 15, 2019 | 0.0028 | 0.0030 | 0.0025 | 0.0030 | 120,800 | +0.00(+0.00%) |
Nov 14, 2019 | 0.0032 | 0.0032 | 0.0023 | 0.0030 | 1,121,300 | +0.00(+3.45%) |
Nov 13, 2019 | 0.0026 | 0.0033 | 0.0022 | 0.0029 | 8,116,711 | +0.00(+11.54%) |
Nov 12, 2019 | 0.0033 | 0.0043 | 0.0026 | 0.0026 | 32,982,552 | -0.00(-3.70%) |
Nov 08, 2019 | 0.0027 | 0.0027 | 0.0027 | 0 | +0.00(+0.00%) | |
Nov 07, 2019 | 0.0024 | 0.0027 | 0.0016 | 0.0027 | 31,200 | +0.00(+0.00%) |
Nov 06, 2019 | 0.0027 | 0.0027 | 0.0027 | 0.0027 | 1,877 | +0.00(+0.00%) |
Nov 05, 2019 | 0.0027 | 0.0027 | 0.0027 | 0.0027 | 5,700 | -0.00(-3.57%) |
Nov 04, 2019 | 0.0016 | 0.0028 | 0.0016 | 0.0028 | 152,000 | +0.00(+0.00%) |