Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 0.0035 | 0.0035 | 0.0030 | 0.0030 | 90,000 | -0.00(-14.29%) |
Dec 30, 2019 | 0.0026 | 0.0035 | 0.0026 | 0.0035 | 1,262,875 | +0.00(+16.67%) |
Dec 27, 2019 | 0.0031 | 0.0031 | 0.0030 | 0.0030 | 681,100 | -0.00(-3.23%) |
Dec 26, 2019 | 0.0034 | 0.0036 | 0.0031 | 0.0031 | 255,147 | -0.00(-3.13%) |
Dec 24, 2019 | 0.0031 | 0.0032 | 0.0031 | 0.0032 | 107,900 | +0.00(+3.23%) |
Dec 23, 2019 | 0.0035 | 0.0035 | 0.0031 | 0.0031 | 54,993 | -0.00(-6.06%) |
Dec 20, 2019 | 0.0031 | 0.0033 | 0.0031 | 0.0033 | 2,100 | +0.00(+6.45%) |
Dec 19, 2019 | 0.0030 | 0.0035 | 0.0030 | 0.0031 | 74,000 | -0.00(-11.43%) |
Dec 18, 2019 | 0.0025 | 0.0040 | 0.0025 | 0.0035 | 390,402 | +0.00(+20.69%) |
Dec 17, 2019 | 0.0035 | 0.0035 | 0.0026 | 0.0029 | 831,400 | -0.00(-17.14%) |
Dec 16, 2019 | 0.0030 | 0.0035 | 0.0020 | 0.0035 | 430,088 | -0.00(-5.41%) |
Dec 13, 2019 | 0.0048 | 0.0048 | 0.0037 | 0.0037 | 1,609,600 | -0.00(-7.50%) |
Dec 12, 2019 | 0.0038 | 0.0044 | 0.0036 | 0.0040 | 509,007 | +0.00(+29.03%) |
Dec 11, 2019 | 0.0040 | 0.0040 | 0.0030 | 0.0031 | 549,400 | -0.00(-11.43%) |
Dec 10, 2019 | 0.0034 | 0.0035 | 0.0025 | 0.0035 | 744,600 | +0.00(+12.90%) |
Dec 09, 2019 | 0.0036 | 0.0040 | 0.0015 | 0.0031 | 1,996,529 | -0.00(-22.50%) |
Dec 06, 2019 | 0.0031 | 0.0042 | 0.0030 | 0.0040 | 95,800 | +0.00(+0.00%) |
Dec 05, 2019 | 0.0045 | 0.0045 | 0.0040 | 0.0040 | 681,142 | -0.00(-6.98%) |
Dec 04, 2019 | 0.0041 | 0.0050 | 0.0041 | 0.0043 | 1,039,118 | -0.00(-2.27%) |
Dec 03, 2019 | 0.0042 | 0.0059 | 0.0040 | 0.0044 | 1,295,003 | -0.00(-25.42%) |
Dec 02, 2019 | 0.0042 | 0.0059 | 0.0042 | 0.0059 | 292,400 | +0.00(+20.41%) |
Nov 29, 2019 | 0.0054 | 0.0054 | 0.0049 | 0.0049 | 200,400 | -0.00(-10.91%) |
Nov 27, 2019 | 0.0050 | 0.0055 | 0.0050 | 0.0055 | 34,600 | +0.00(+5.77%) |
Nov 26, 2019 | 0.0050 | 0.0059 | 0.0050 | 0.0052 | 993,124 | +0.00(+15.56%) |
Nov 25, 2019 | 0.0056 | 0.0056 | 0.0043 | 0.0045 | 236,990 | -0.00(-13.46%) |
Nov 21, 2019 | 0.0052 | 0.0052 | 0.0052 | 0 | +0.00(+10.64%) | |
Nov 20, 2019 | 0.0052 | 0.0052 | 0.0044 | 0.0047 | 36,000 | -0.00(-9.62%) |
Nov 19, 2019 | 0.0040 | 0.0052 | 0.0037 | 0.0052 | 711,072 | +0.00(+30.00%) |
Nov 18, 2019 | 0.0049 | 0.0050 | 0.0040 | 0.0040 | 180,337 | -0.00(-20.00%) |
Nov 15, 2019 | 0.0048 | 0.0050 | 0.0045 | 0.0050 | 139,000 | +0.00(+4.17%) |
Nov 14, 2019 | 0.0052 | 0.0052 | 0.0048 | 0.0048 | 110,000 | -0.00(-7.69%) |
Nov 11, 2019 | 0.0052 | 0.0052 | 0.0052 | 0 | +0.00(+20.93%) | |
Nov 08, 2019 | 0.0039 | 0.0050 | 0.0035 | 0.0043 | 175,100 | +0.00(+19.44%) |
Nov 07, 2019 | 0.0040 | 0.0040 | 0.0036 | 0.0036 | 234,127 | -0.00(-10.00%) |
Nov 06, 2019 | 0.0040 | 0.0040 | 0.0036 | 0.0040 | 77,000 | +0.00(+11.11%) |
Nov 05, 2019 | 0.0036 | 0.0043 | 0.0031 | 0.0036 | 154,501 | -0.00(-10.00%) |
Nov 04, 2019 | 0.0035 | 0.0047 | 0.0035 | 0.0040 | 894,000 | -0.00(-6.98%) |
Nov 01, 2019 | 0.0038 | 0.0046 | 0.0038 | 0.0043 | 18,700 | +0.00(+16.22%) |
Oct 31, 2019 | 0.0035 | 0.0050 | 0.0035 | 0.0037 | 332,950 | -0.00(-26.00%) |
Oct 30, 2019 | 0.0035 | 0.0050 | 0.0035 | 0.0050 | 311,300 | +0.00(+35.14%) |
Oct 29, 2019 | 0.0036 | 0.0045 | 0.0036 | 0.0037 | 499,700 | -0.00(-2.63%) |
Oct 28, 2019 | 0.0038 | 0.0040 | 0.0038 | 0.0038 | 352,000 | +0.00(+5.56%) |
Oct 25, 2019 | 0.0051 | 0.0051 | 0.0036 | 0.0036 | 5,800 | -0.00(-30.77%) |
Oct 24, 2019 | 0.0041 | 0.0052 | 0.0035 | 0.0052 | 120,000 | +0.00(+1.96%) |
Oct 23, 2019 | 0.0044 | 0.0051 | 0.0042 | 0.0051 | 304,922 | +0.00(+15.91%) |
Oct 22, 2019 | 0.0050 | 0.0050 | 0.0044 | 0.0044 | 193,000 | -0.00(-15.38%) |
Oct 21, 2019 | 0.0038 | 0.0054 | 0.0038 | 0.0052 | 222,500 | +0.00(+36.84%) |
Oct 18, 2019 | 0.0043 | 0.0043 | 0.0038 | 0.0038 | 25,000 | -0.00(-13.64%) |
Oct 17, 2019 | 0.0038 | 0.0045 | 0.0035 | 0.0044 | 874,817 | +0.00(+22.22%) |
Oct 16, 2019 | 0.0040 | 0.0043 | 0.0034 | 0.0036 | 1,476,129 | -0.00(-12.20%) |
Oct 15, 2019 | 0.0045 | 0.0045 | 0.0040 | 0.0041 | 261,354 | +0.00(+2.50%) |
Oct 14, 2019 | 0.0050 | 0.0050 | 0.0040 | 0.0040 | 223,200 | -0.00(-21.57%) |
Oct 11, 2019 | 0.0051 | 0.0052 | 0.0040 | 0.0051 | 1,192,800 | +0.00(+8.51%) |
Oct 10, 2019 | 0.0058 | 0.0058 | 0.0047 | 0.0047 | 740,843 | -0.00(-6.00%) |
Oct 09, 2019 | 0.0057 | 0.0057 | 0.0047 | 0.0050 | 354,415 | -0.00(-3.85%) |
Oct 08, 2019 | 0.0052 | 0.0058 | 0.0052 | 0.0052 | 279,500 | -0.00(-21.21%) |
Oct 07, 2019 | 0.0050 | 0.0066 | 0.0050 | 0.0066 | 404,600 | +0.00(+6.45%) |
Oct 04, 2019 | 0.0050 | 0.0062 | 0.0050 | 0.0062 | 201,000 | -0.00(-4.62%) |
Oct 02, 2019 | 0.0065 | 0.0065 | 0.0065 | 0 | +0.00(+3.17%) |