Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 0.0027 | 0.0032 | 0.0025 | 0.0030 | 9,213,200 | +0.00(+11.11%) |
Feb 27, 2020 | 0.0033 | 0.0035 | 0.0023 | 0.0027 | 21,454,308 | -0.00(-18.18%) |
Feb 26, 2020 | 0.0035 | 0.0040 | 0.0032 | 0.0033 | 6,218,335 | -0.00(-8.33%) |
Feb 25, 2020 | 0.0040 | 0.0042 | 0.0032 | 0.0036 | 8,798,351 | -0.00(-7.69%) |
Feb 24, 2020 | 0.0053 | 0.0056 | 0.0031 | 0.0039 | 38,252,700 | -0.00(-29.09%) |
Feb 21, 2020 | 0.0052 | 0.0069 | 0.0047 | 0.0055 | 30,897,600 | +0.00(+1.85%) |
Feb 20, 2020 | 0.0058 | 0.0062 | 0.0051 | 0.0054 | 12,679,777 | -0.00(-15.62%) |
Feb 19, 2020 | 0.0068 | 0.0070 | 0.0060 | 0.0064 | 2,306,871 | -0.00(-1.54%) |
Feb 18, 2020 | 0.0058 | 0.0068 | 0.0058 | 0.0065 | 873,188 | +0.00(+3.17%) |
Feb 14, 2020 | 0.0057 | 0.0065 | 0.0057 | 0.0063 | 2,138,400 | +0.00(+8.62%) |
Feb 13, 2020 | 0.0061 | 0.0062 | 0.0055 | 0.0058 | 2,372,336 | +0.00(+1.75%) |
Feb 12, 2020 | 0.0060 | 0.0062 | 0.0054 | 0.0057 | 3,262,317 | -0.00(-6.56%) |
Feb 11, 2020 | 0.0060 | 0.0064 | 0.0060 | 0.0061 | 6,172,465 | +0.00(+7.02%) |
Feb 10, 2020 | 0.0055 | 0.0067 | 0.0053 | 0.0057 | 5,182,153 | -0.00(-3.39%) |
Feb 07, 2020 | 0.0065 | 0.0065 | 0.0050 | 0.0059 | 5,511,400 | -0.00(-4.84%) |
Feb 06, 2020 | 0.0064 | 0.0067 | 0.0061 | 0.0062 | 4,837,512 | -0.00(-3.13%) |
Feb 05, 2020 | 0.0070 | 0.0070 | 0.0061 | 0.0064 | 2,801,301 | -0.00(-1.54%) |
Feb 04, 2020 | 0.0064 | 0.0074 | 0.0051 | 0.0065 | 4,928,426 | -0.00(-7.14%) |
Feb 03, 2020 | 0.0077 | 0.0080 | 0.0061 | 0.0070 | 7,047,272 | -0.00(-9.09%) |
Jan 31, 2020 | 0.0082 | 0.0083 | 0.0070 | 0.0077 | 3,241,800 | -0.00(-7.23%) |
Jan 30, 2020 | 0.0080 | 0.0090 | 0.0080 | 0.0083 | 3,243,021 | +0.00(+0.00%) |
Jan 29, 2020 | 0.0083 | 0.0090 | 0.0080 | 0.0083 | 3,773,019 | +0.00(+0.00%) |
Jan 28, 2020 | 0.0090 | 0.0095 | 0.0080 | 0.0083 | 3,429,913 | -0.00(-7.78%) |
Jan 27, 2020 | 0.0090 | 0.0095 | 0.0087 | 0.0090 | 3,154,506 | -0.00(-2.17%) |
Jan 24, 2020 | 0.0097 | 0.0100 | 0.0086 | 0.0092 | 1,503,800 | -0.00(-5.15%) |
Jan 23, 2020 | 0.0100 | 0.0100 | 0.0093 | 0.0097 | 3,401,769 | +0.00(+7.78%) |
Jan 22, 2020 | 0.0114 | 0.0115 | 0.0086 | 0.0090 | 19,412,784 | -0.00(-18.18%) |
Jan 21, 2020 | 0.0106 | 0.0112 | 0.0102 | 0.0110 | 8,378,758 | +0.00(+1.85%) |
Jan 17, 2020 | 0.0124 | 0.0127 | 0.0106 | 0.0108 | 12,198,900 | -0.00(-4.42%) |
Jan 16, 2020 | 0.0113 | 0.0125 | 0.0105 | 0.0113 | 7,436,732 | -0.00(-0.88%) |
Jan 15, 2020 | 0.0115 | 0.0119 | 0.0110 | 0.0114 | 3,920,928 | -0.00(-0.87%) |
Jan 14, 2020 | 0.0109 | 0.0128 | 0.0108 | 0.0115 | 4,613,502 | +0.00(+0.88%) |
Jan 13, 2020 | 0.0112 | 0.0122 | 0.0108 | 0.0114 | 6,561,555 | +0.00(+4.59%) |
Jan 10, 2020 | 0.0115 | 0.0115 | 0.0106 | 0.0109 | 1,818,800 | +0.00(+1.87%) |
Jan 09, 2020 | 0.0106 | 0.0115 | 0.0105 | 0.0107 | 1,229,687 | -0.00(-0.93%) |
Jan 08, 2020 | 0.0123 | 0.0123 | 0.0105 | 0.0108 | 4,119,862 | +0.00(+0.00%) |
Jan 07, 2020 | 0.0112 | 0.0116 | 0.0105 | 0.0108 | 4,062,551 | +0.00(+2.86%) |
Jan 06, 2020 | 0.0112 | 0.0118 | 0.0105 | 0.0105 | 3,574,157 | -0.00(-4.55%) |
Jan 03, 2020 | 0.0105 | 0.0120 | 0.0105 | 0.0110 | 3,118,300 | +0.00(+0.00%) |
Jan 02, 2020 | 0.0116 | 0.0120 | 0.0109 | 0.0110 | 4,173,290 | -0.00(-6.78%) |
Dec 31, 2019 | 0.0124 | 0.0124 | 0.0108 | 0.0118 | 4,332,600 | +0.00(+3.51%) |
Dec 30, 2019 | 0.0125 | 0.0125 | 0.0114 | 0.0114 | 6,610,457 | -0.00(-8.06%) |
Dec 27, 2019 | 0.0134 | 0.0134 | 0.0120 | 0.0124 | 6,149,800 | -0.00(-7.46%) |
Dec 26, 2019 | 0.0152 | 0.0152 | 0.0128 | 0.0134 | 9,272,637 | -0.00(-10.67%) |
Dec 24, 2019 | 0.0155 | 0.0160 | 0.0140 | 0.0150 | 4,402,600 | +0.00(+0.67%) |
Dec 23, 2019 | 0.0155 | 0.0161 | 0.0142 | 0.0149 | 19,765,344 | +0.00(+12.88%) |
Dec 20, 2019 | 0.0140 | 0.0140 | 0.0117 | 0.0132 | 13,630,000 | +0.00(+20.00%) |
Dec 19, 2019 | 0.0110 | 0.0115 | 0.0100 | 0.0110 | 1,814,650 | +0.00(+4.76%) |
Dec 18, 2019 | 0.0105 | 0.0114 | 0.0102 | 0.0105 | 2,389,043 | -0.00(-6.25%) |
Dec 17, 2019 | 0.0110 | 0.0115 | 0.0100 | 0.0112 | 2,219,668 | +0.00(+3.70%) |
Dec 16, 2019 | 0.0110 | 0.0119 | 0.0102 | 0.0108 | 1,932,529 | -0.00(-2.70%) |
Dec 13, 2019 | 0.0120 | 0.0120 | 0.0105 | 0.0111 | 1,617,300 | +0.00(+1.83%) |
Dec 12, 2019 | 0.0145 | 0.0160 | 0.0100 | 0.0109 | 3,426,111 | -0.00(-4.39%) |
Dec 11, 2019 | 0.0115 | 0.0122 | 0.0110 | 0.0114 | 2,427,706 | -0.00(-8.06%) |
Dec 10, 2019 | 0.0100 | 0.0129 | 0.0100 | 0.0124 | 2,643,153 | -0.00(-2.36%) |
Dec 09, 2019 | 0.0129 | 0.0136 | 0.0116 | 0.0127 | 2,309,501 | -0.00(-1.55%) |
Dec 06, 2019 | 0.0128 | 0.0135 | 0.0128 | 0.0129 | 1,830,800 | +0.00(+0.78%) |
Dec 05, 2019 | 0.0127 | 0.0134 | 0.0121 | 0.0128 | 1,307,795 | -0.00(-3.76%) |
Dec 04, 2019 | 0.0137 | 0.0137 | 0.0130 | 0.0133 | 2,355,545 | +0.00(+1.53%) |
Dec 03, 2019 | 0.0140 | 0.0140 | 0.0122 | 0.0131 | 2,205,165 | -0.00(-2.96%) |