Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 0.0059 | 0.0060 | 0.0053 | 0.0055 | 821,000 | +0.00(+3.77%) |
Dec 30, 2019 | 0.0055 | 0.0058 | 0.0050 | 0.0053 | 908,930 | -0.00(-3.64%) |
Dec 27, 2019 | 0.0049 | 0.0055 | 0.0049 | 0.0055 | 1,230,300 | +0.00(+12.24%) |
Dec 26, 2019 | 0.0040 | 0.0049 | 0.0037 | 0.0049 | 2,503,357 | +0.00(+22.50%) |
Dec 24, 2019 | 0.0040 | 0.0040 | 0.0028 | 0.0040 | 893,500 | +0.00(+0.00%) |
Dec 23, 2019 | 0.0034 | 0.0040 | 0.0033 | 0.0040 | 1,530,954 | +0.00(+21.21%) |
Dec 20, 2019 | 0.0025 | 0.0034 | 0.0025 | 0.0033 | 553,100 | +0.00(+0.00%) |
Dec 19, 2019 | 0.0033 | 0.0033 | 0.0033 | 0.0033 | 1,009,999 | +0.00(+0.00%) |
Dec 18, 2019 | 0.0033 | 0.0033 | 0.0033 | 0.0033 | 10,000 | +0.00(+37.50%) |
Dec 17, 2019 | 0.0034 | 0.0034 | 0.0024 | 0.0024 | 487,606 | -0.00(-27.27%) |
Dec 16, 2019 | 0.0033 | 0.0034 | 0.0032 | 0.0033 | 1,333,000 | +0.00(+0.00%) |
Dec 13, 2019 | 0.0027 | 0.0033 | 0.0027 | 0.0033 | 10,500 | +0.00(+0.00%) |
Dec 12, 2019 | 0.0027 | 0.0033 | 0.0027 | 0.0033 | 20,000 | +0.00(+22.22%) |
Dec 11, 2019 | 0.0025 | 0.0027 | 0.0025 | 0.0027 | 608,000 | -0.00(-3.57%) |
Dec 10, 2019 | 0.0029 | 0.0033 | 0.0024 | 0.0028 | 80,500 | -0.00(-3.45%) |
Dec 09, 2019 | 0.0030 | 0.0034 | 0.0027 | 0.0029 | 658,100 | -0.00(-3.33%) |
Dec 06, 2019 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 10,000 | +0.00(+0.00%) |
Dec 05, 2019 | 0.0029 | 0.0030 | 0.0029 | 0.0030 | 163,353 | +0.00(+0.00%) |
Dec 04, 2019 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 5,000 | +0.00(+7.14%) |
Dec 03, 2019 | 0.0023 | 0.0028 | 0.0023 | 0.0028 | 522,495 | +0.00(+12.00%) |
Dec 02, 2019 | 0.0025 | 0.0025 | 0.0024 | 0.0025 | 941,333 | -0.00(-13.79%) |
Nov 29, 2019 | 0.0029 | 0.0029 | 0.0029 | 0.0029 | 110,000 | -0.00(-3.33%) |
Nov 27, 2019 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 10,000 | +0.00(+0.00%) |
Nov 26, 2019 | 0.0029 | 0.0030 | 0.0026 | 0.0030 | 215,000 | +0.00(+0.00%) |
Nov 25, 2019 | 0.0030 | 0.0030 | 0.0025 | 0.0030 | 126,198 | +0.00(+15.38%) |
Nov 22, 2019 | 0.0026 | 0.0030 | 0.0026 | 0.0026 | 362,000 | +0.00(+4.00%) |
Nov 21, 2019 | 0.0030 | 0.0030 | 0.0022 | 0.0025 | 1,104,705 | -0.00(-26.47%) |
Nov 20, 2019 | 0.0028 | 0.0034 | 0.0028 | 0.0034 | 12,294 | -0.00(-2.86%) |
Nov 19, 2019 | 0.0035 | 0.0036 | 0.0035 | 0.0035 | 667,428 | +0.00(+0.00%) |
Nov 18, 2019 | 0.0034 | 0.0035 | 0.0026 | 0.0035 | 69,821 | +0.00(+16.67%) |
Nov 15, 2019 | 0.0031 | 0.0031 | 0.0025 | 0.0030 | 139,600 | +0.00(+0.00%) |
Nov 14, 2019 | 0.0030 | 0.0035 | 0.0030 | 0.0030 | 311,696 | +0.00(+3.45%) |
Nov 13, 2019 | 0.0029 | 0.0029 | 0.0029 | 0.0029 | 64,814 | +0.00(+7.41%) |
Nov 12, 2019 | 0.0028 | 0.0028 | 0.0027 | 0.0027 | 625,018 | +0.00(+3.85%) |
Nov 11, 2019 | 0.0025 | 0.0026 | 0.0025 | 0.0026 | 115,667 | +0.00(+4.00%) |
Nov 08, 2019 | 0.0028 | 0.0028 | 0.0025 | 0.0025 | 63,000 | -0.00(-10.71%) |
Nov 07, 2019 | 0.0025 | 0.0028 | 0.0025 | 0.0028 | 250,000 | -0.00(-6.67%) |
Nov 04, 2019 | 0.0030 | 0.0030 | 0.0030 | 0 | -0.00(-18.92%) | |
Oct 30, 2019 | 0.0037 | 0.0037 | 0.0037 | 0 | -0.00(-5.13%) | |
Oct 29, 2019 | 0.0036 | 0.0039 | 0.0023 | 0.0039 | 170,117 | +0.00(+21.87%) |
Oct 28, 2019 | 0.0031 | 0.0037 | 0.0031 | 0.0032 | 632,538 | +0.00(+6.67%) |
Oct 25, 2019 | 0.0031 | 0.0031 | 0.0026 | 0.0030 | 222,400 | -0.00(-6.25%) |
Oct 23, 2019 | 0.0032 | 0.0032 | 0.0032 | 0 | +0.00(+28.00%) | |
Oct 22, 2019 | 0.0027 | 0.0027 | 0.0025 | 0.0025 | 277,113 | -0.00(-24.24%) |
Oct 21, 2019 | 0.0029 | 0.0033 | 0.0029 | 0.0033 | 70,000 | +0.00(+3.12%) |
Oct 18, 2019 | 0.0032 | 0.0032 | 0.0032 | 0.0032 | 34,900 | +0.00(+0.00%) |
Oct 17, 2019 | 0.0030 | 0.0032 | 0.0027 | 0.0032 | 134,238 | +0.00(+0.00%) |
Oct 16, 2019 | 0.0022 | 0.0032 | 0.0022 | 0.0032 | 29,000 | -0.00(-3.03%) |
Oct 15, 2019 | 0.0033 | 0.0033 | 0.0033 | 0.0033 | 18,000 | +0.00(+50.00%) |
Oct 14, 2019 | 0.0027 | 0.0034 | 0.0022 | 0.0022 | 214,845 | -0.00(-15.38%) |
Oct 11, 2019 | 0.0028 | 0.0028 | 0.0026 | 0.0026 | 162,500 | -0.00(-13.33%) |
Oct 10, 2019 | 0.0030 | 0.0034 | 0.0023 | 0.0030 | 725,000 | +0.00(+0.00%) |
Oct 09, 2019 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 20,000 | -0.00(-11.76%) |
Oct 08, 2019 | 0.0034 | 0.0034 | 0.0034 | 0.0034 | 25,000 | +0.00(+13.33%) |
Oct 07, 2019 | 0.0030 | 0.0034 | 0.0030 | 0.0030 | 205,777 | +0.00(+0.00%) |
Oct 04, 2019 | 0.0030 | 0.0030 | 0.0024 | 0.0030 | 426,900 | -0.00(-25.00%) |
Oct 03, 2019 | 0.0030 | 0.0040 | 0.0029 | 0.0040 | 337,466 | +0.00(+33.33%) |
Oct 02, 2019 | 0.0034 | 0.0034 | 0.0030 | 0.0030 | 160,000 | -0.00(-21.05%) |