Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 0.0173 | 0.0250 | 0.0173 | 0.0250 | 20,000 | +0.00(+8.70%) |
Dec 30, 2019 | 0.0180 | 0.0230 | 0.0180 | 0.0230 | 113,891 | +0.00(+21.05%) |
Dec 27, 2019 | 0.0238 | 0.0238 | 0.0190 | 0.0190 | 31,000 | -0.00(-19.15%) |
Dec 26, 2019 | 0.0210 | 0.0235 | 0.0200 | 0.0235 | 153,958 | +0.00(+23.68%) |
Dec 24, 2019 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | 1,000 | +0.00(+5.56%) |
Dec 23, 2019 | 0.0170 | 0.0180 | 0.0170 | 0.0180 | 102,000 | -0.00(-5.26%) |
Dec 20, 2019 | 0.0220 | 0.0250 | 0.0190 | 0.0190 | 21,500 | -0.00(-15.56%) |
Dec 18, 2019 | 0.0225 | 0.0225 | 0.0225 | 0 | +0.00(+12.50%) | |
Dec 17, 2019 | 0.0250 | 0.0250 | 0.0200 | 0.0200 | 32,200 | -0.00(-4.76%) |
Dec 16, 2019 | 0.0200 | 0.0220 | 0.0200 | 0.0210 | 58,991 | -0.01(-25.00%) |
Dec 12, 2019 | 0.0280 | 0.0280 | 0.0280 | 0 | +0.00(+0.00%) | |
Dec 05, 2019 | 0.0280 | 0.0280 | 0.0280 | 0 | +0.01(+40.00%) | |
Dec 04, 2019 | 0.0235 | 0.0235 | 0.0200 | 0.0200 | 13,185 | -0.00(-16.67%) |
Dec 03, 2019 | 0.0240 | 0.0240 | 0.0240 | 0.0240 | 750 | +0.00(+14.29%) |
Dec 02, 2019 | 0.0250 | 0.0250 | 0.0210 | 0.0210 | 29,010 | -0.00(-16.00%) |
Nov 29, 2019 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 2,000 | -0.00(-10.71%) |
Nov 27, 2019 | 0.0280 | 0.0280 | 0.0280 | 2 | +0.00(+0.00%) | |
Nov 25, 2019 | 0.0280 | 0.0280 | 0.0280 | 0 | -0.00(-6.67%) | |
Nov 22, 2019 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 2,800 | +0.00(+0.00%) |
Nov 21, 2019 | 0.0275 | 0.0300 | 0.0275 | 0.0300 | 15,003 | -0.00(-9.09%) |
Nov 20, 2019 | 0.0300 | 0.0330 | 0.0300 | 0.0330 | 8,860 | +0.00(+10.00%) |
Nov 19, 2019 | 0.0299 | 0.0300 | 0.0293 | 0.0300 | 80,000 | +0.00(+20.00%) |
Nov 18, 2019 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 909 | -0.00(-10.71%) |
Nov 15, 2019 | 0.0250 | 0.0280 | 0.0250 | 0.0280 | 110,000 | -0.00(-12.50%) |
Nov 13, 2019 | 0.0320 | 0.0320 | 0.0320 | 0 | +0.00(+0.00%) | |
Nov 12, 2019 | 0.0346 | 0.0346 | 0.0282 | 0.0320 | 165,000 | -0.00(-2.74%) |
Nov 11, 2019 | 0.0300 | 0.0329 | 0.0300 | 0.0329 | 217,574 | +0.00(+9.67%) |
Nov 08, 2019 | 0.0310 | 0.0330 | 0.0283 | 0.0300 | 409,500 | -0.00(-3.23%) |
Nov 07, 2019 | 0.0310 | 0.0350 | 0.0305 | 0.0310 | 400,382 | +0.00(+10.71%) |
Nov 06, 2019 | 0.0305 | 0.0330 | 0.0280 | 0.0280 | 12,924 | +0.00(+0.00%) |
Nov 05, 2019 | 0.0315 | 0.0330 | 0.0280 | 0.0280 | 30,444 | -0.00(-6.67%) |
Nov 04, 2019 | 0.0280 | 0.0300 | 0.0280 | 0.0300 | 120,000 | +0.00(+0.00%) |
Nov 01, 2019 | 0.0280 | 0.0300 | 0.0280 | 0.0300 | 11,900 | -0.00(-9.09%) |
Oct 31, 2019 | 0.0300 | 0.0330 | 0.0300 | 0.0330 | 230,000 | +0.00(+12.63%) |
Oct 30, 2019 | 0.0320 | 0.0320 | 0.0293 | 0.0293 | 110,000 | -0.00(-13.82%) |
Oct 29, 2019 | 0.0330 | 0.0350 | 0.0310 | 0.0340 | 180,000 | +0.00(+3.03%) |
Oct 28, 2019 | 0.0300 | 0.0330 | 0.0300 | 0.0330 | 90,000 | +0.00(+10.00%) |
Oct 25, 2019 | 0.0330 | 0.0340 | 0.0275 | 0.0300 | 861,000 | -0.00(-11.76%) |
Oct 23, 2019 | 0.0340 | 0.0340 | 0.0340 | 0 | +0.00(+0.00%) | |
Oct 22, 2019 | 0.0325 | 0.0340 | 0.0325 | 0.0340 | 155,096 | +0.00(+3.03%) |
Oct 21, 2019 | 0.0320 | 0.0330 | 0.0280 | 0.0330 | 279,808 | -0.00(-12.00%) |
Oct 18, 2019 | 0.0350 | 0.0375 | 0.0340 | 0.0375 | 130,000 | +0.00(+7.14%) |
Oct 17, 2019 | 0.0320 | 0.0370 | 0.0320 | 0.0350 | 274,994 | +0.00(+2.94%) |
Oct 15, 2019 | 0.0340 | 0.0340 | 0.0340 | 0 | +0.00(+0.00%) | |
Oct 14, 2019 | 0.0340 | 0.0340 | 0.0330 | 0.0340 | 75,500 | +0.00(+0.00%) |
Oct 11, 2019 | 0.0340 | 0.0340 | 0.0302 | 0.0340 | 169,500 | +0.00(+3.03%) |
Oct 10, 2019 | 0.0310 | 0.0345 | 0.0305 | 0.0330 | 369,829 | +0.00(+6.45%) |
Oct 09, 2019 | 0.0305 | 0.0310 | 0.0305 | 0.0310 | 40,000 | +0.00(+0.00%) |
Oct 08, 2019 | 0.0305 | 0.0330 | 0.0300 | 0.0310 | 130,755 | +0.00(+0.00%) |
Oct 07, 2019 | 0.0275 | 0.0310 | 0.0275 | 0.0310 | 95,000 | +0.01(+24.00%) |
Oct 04, 2019 | 0.0290 | 0.0300 | 0.0250 | 0.0250 | 110,000 | -0.00(-16.67%) |
Oct 03, 2019 | 0.0300 | 0.0303 | 0.0300 | 0.0300 | 239,790 | -0.00(-3.23%) |
Oct 02, 2019 | 0.0305 | 0.0320 | 0.0305 | 0.0310 | 633,112 | -0.00(-3.13%) |