Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 0.0017 | 0.0023 | 0.0017 | 0.0022 | 926,400 | -0.00(-4.35%) |
Dec 30, 2019 | 0.0024 | 0.0024 | 0.0018 | 0.0023 | 1,621,320 | +0.00(+15.00%) |
Dec 27, 2019 | 0.0017 | 0.0025 | 0.0017 | 0.0020 | 3,180,000 | +0.00(+11.11%) |
Dec 26, 2019 | 0.0018 | 0.0019 | 0.0016 | 0.0018 | 4,824,461 | -0.00(-5.26%) |
Dec 24, 2019 | 0.0021 | 0.0022 | 0.0019 | 0.0019 | 1,420,600 | +0.00(+0.00%) |
Dec 23, 2019 | 0.0027 | 0.0029 | 0.0019 | 0.0019 | 9,052,854 | -0.00(-17.39%) |
Dec 20, 2019 | 0.0029 | 0.0030 | 0.0022 | 0.0023 | 7,552,000 | -0.00(-20.69%) |
Dec 19, 2019 | 0.0029 | 0.0037 | 0.0011 | 0.0029 | 4,709,800 | +0.00(+0.00%) |
Dec 18, 2019 | 0.0039 | 0.0039 | 0.0026 | 0.0029 | 10,343,202 | -0.00(-25.64%) |
Dec 17, 2019 | 0.0032 | 0.0048 | 0.0031 | 0.0039 | 19,870,624 | +0.00(+21.87%) |
Dec 16, 2019 | 0.0022 | 0.0040 | 0.0018 | 0.0032 | 40,500,128 | +0.00(+60.00%) |
Dec 13, 2019 | 0.0015 | 0.0026 | 0.0013 | 0.0020 | 27,934,300 | +0.00(+53.85%) |
Dec 12, 2019 | 0.0011 | 0.0015 | 0.0011 | 0.0013 | 13,264,747 | +0.00(+8.33%) |
Dec 11, 2019 | 0.0012 | 0.0012 | 0.0011 | 0.0012 | 1,603,262 | +0.00(+9.09%) |
Dec 10, 2019 | 0.0013 | 0.0013 | 0.0011 | 0.0011 | 400,000 | -0.00(-15.38%) |
Dec 09, 2019 | 0.0011 | 0.0013 | 0.0011 | 0.0013 | 1,738,000 | +0.00(+0.00%) |
Dec 06, 2019 | 0.0014 | 0.0014 | 0.0011 | 0.0013 | 4,386,600 | -0.00(-7.14%) |
Dec 05, 2019 | 0.0013 | 0.0014 | 0.0012 | 0.0014 | 3,163,203 | -0.00(-6.67%) |
Dec 04, 2019 | 0.0014 | 0.0017 | 0.0011 | 0.0015 | 19,016,652 | +0.00(+7.14%) |
Dec 03, 2019 | 0.0013 | 0.0014 | 0.0011 | 0.0014 | 1,841,000 | +0.00(+16.67%) |
Dec 02, 2019 | 0.0014 | 0.0015 | 0.0011 | 0.0012 | 5,688,380 | -0.00(-14.29%) |
Nov 29, 2019 | 0.0012 | 0.0014 | 0.0011 | 0.0014 | 3,500,900 | +0.00(+16.67%) |
Nov 27, 2019 | 0.0019 | 0.0019 | 0.0012 | 0.0012 | 19,962,900 | -0.00(-33.33%) |
Nov 26, 2019 | 0.0009 | 0.0028 | 0.0009 | 0.0018 | 92,052,672 | +0.00(+157.14%) |
Nov 25, 2019 | 0.0007 | 0.0007 | 0.0007 | 0.0007 | 200,000 | +0.00(+0.00%) |
Nov 21, 2019 | 0.0007 | 0.0007 | 0.0007 | 0 | +0.00(+0.00%) | |
Nov 20, 2019 | 0.0008 | 0.0008 | 0.0007 | 0.0007 | 718,250 | +0.00(+0.00%) |
Nov 19, 2019 | 0.0007 | 0.0007 | 0.0007 | 0.0007 | 1,002,500 | -0.00(-12.50%) |
Nov 18, 2019 | 0.0007 | 0.0008 | 0.0007 | 0.0008 | 650,000 | +0.00(+0.00%) |
Nov 15, 2019 | 0.0008 | 0.0009 | 0.0008 | 0.0008 | 90,200 | +0.00(+0.00%) |
Nov 13, 2019 | 0.0008 | 0.0008 | 0.0008 | 0 | +0.00(+0.00%) | |
Nov 12, 2019 | 0.0007 | 0.0008 | 0.0007 | 0.0008 | 3,073,976 | +0.00(+14.29%) |
Nov 11, 2019 | 0.0008 | 0.0008 | 0.0007 | 0.0007 | 1,843,174 | -0.00(-12.50%) |
Nov 07, 2019 | 0.0008 | 0.0008 | 0.0008 | 0 | +0.00(+0.00%) | |
Nov 05, 2019 | 0.0008 | 0.0008 | 0.0008 | 0 | +0.00(+0.00%) | |
Nov 04, 2019 | 0.0009 | 0.0010 | 0.0008 | 0.0008 | 718,055 | -0.00(-11.11%) |
Oct 31, 2019 | 0.0009 | 0.0009 | 0.0009 | 0 | -0.00(-10.00%) | |
Oct 30, 2019 | 0.0011 | 0.0011 | 0.0010 | 0.0010 | 1,235,000 | -0.00(-9.09%) |
Oct 29, 2019 | 0.0010 | 0.0011 | 0.0010 | 0.0011 | 5,038,369 | +0.00(+22.22%) |
Oct 28, 2019 | 0.0009 | 0.0009 | 0.0009 | 0.0009 | 526,802 | -0.00(-10.00%) |
Oct 25, 2019 | 0.0009 | 0.0010 | 0.0009 | 0.0010 | 1,511,000 | +0.00(+25.00%) |
Oct 24, 2019 | 0.0008 | 0.0008 | 0.0008 | 0.0008 | 250,000 | +0.00(+0.00%) |
Oct 23, 2019 | 0.0008 | 0.0008 | 0.0008 | 0.0008 | 2,160,689 | +0.00(+0.00%) |
Oct 22, 2019 | 0.0008 | 0.0008 | 0.0008 | 0.0008 | 20,000 | +0.00(+0.00%) |
Oct 21, 2019 | 0.0009 | 0.0009 | 0.0008 | 0.0008 | 5,162,474 | -0.00(-11.11%) |
Oct 18, 2019 | 0.0009 | 0.0009 | 0.0009 | 0.0009 | 2,017,000 | +0.00(+0.00%) |
Oct 17, 2019 | 0.0009 | 0.0010 | 0.0009 | 0.0009 | 4,271,000 | +0.00(+0.00%) |
Oct 16, 2019 | 0.0013 | 0.0013 | 0.0009 | 0.0009 | 5,018,977 | -0.00(-30.77%) |
Oct 15, 2019 | 0.0011 | 0.0013 | 0.0009 | 0.0013 | 5,465,218 | +0.00(+18.18%) |
Oct 14, 2019 | 0.0009 | 0.0011 | 0.0009 | 0.0011 | 819,576 | +0.00(+10.00%) |
Oct 11, 2019 | 0.0009 | 0.0010 | 0.0009 | 0.0010 | 6,658,500 | -0.00(-9.09%) |
Oct 10, 2019 | 0.0012 | 0.0012 | 0.0010 | 0.0011 | 1,256,268 | +0.00(+10.00%) |
Oct 09, 2019 | 0.0012 | 0.0012 | 0.0010 | 0.0010 | 63,100 | -0.00(-16.67%) |
Oct 08, 2019 | 0.0010 | 0.0012 | 0.0010 | 0.0012 | 342,660 | +0.00(+9.09%) |
Oct 07, 2019 | 0.0010 | 0.0011 | 0.0010 | 0.0011 | 2,268,132 | +0.00(+10.00%) |
Oct 04, 2019 | 0.0010 | 0.0012 | 0.0010 | 0.0010 | 2,516,400 | +0.00(+0.00%) |
Oct 03, 2019 | 0.0011 | 0.0013 | 0.0010 | 0.0010 | 4,881,073 | -0.00(-16.67%) |
Oct 02, 2019 | 0.0014 | 0.0016 | 0.0012 | 0.0012 | 4,048,974 | -0.00(-25.00%) |