Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 0.0015 | 0.0016 | 0.0012 | 0.0013 | 1,740,600 | -0.00(-13.33%) |
Feb 27, 2020 | 0.0014 | 0.0015 | 0.0014 | 0.0015 | 3,173,060 | +0.00(+7.14%) |
Feb 26, 2020 | 0.0014 | 0.0015 | 0.0013 | 0.0014 | 29,800 | -0.00(-12.50%) |
Feb 25, 2020 | 0.0015 | 0.0016 | 0.0013 | 0.0016 | 800,958 | +0.00(+23.08%) |
Feb 24, 2020 | 0.0013 | 0.0013 | 0.0012 | 0.0013 | 1,954,000 | +0.00(+8.33%) |
Feb 21, 2020 | 0.0011 | 0.0013 | 0.0011 | 0.0012 | 63,800 | +0.00(+0.00%) |
Feb 20, 2020 | 0.0012 | 0.0013 | 0.0012 | 0.0012 | 409,223 | +0.00(+9.09%) |
Feb 19, 2020 | 0.0011 | 0.0012 | 0.0011 | 0.0011 | 700,988 | +0.00(+0.00%) |
Feb 18, 2020 | 0.0014 | 0.0014 | 0.0011 | 0.0011 | 5,407,089 | -0.00(-26.67%) |
Feb 14, 2020 | 0.0015 | 0.0015 | 0.0011 | 0.0015 | 1,028,900 | +0.00(+0.00%) |
Feb 13, 2020 | 0.0012 | 0.0015 | 0.0011 | 0.0015 | 2,008,500 | +0.00(+7.14%) |
Feb 12, 2020 | 0.0014 | 0.0015 | 0.0012 | 0.0014 | 754,064 | +0.00(+7.69%) |
Feb 11, 2020 | 0.0015 | 0.0015 | 0.0012 | 0.0013 | 1,764,007 | -0.00(-7.14%) |
Feb 10, 2020 | 0.0014 | 0.0015 | 0.0013 | 0.0014 | 381,120 | +0.00(+16.67%) |
Feb 07, 2020 | 0.0013 | 0.0015 | 0.0012 | 0.0012 | 836,500 | -0.00(-14.29%) |
Feb 06, 2020 | 0.0015 | 0.0015 | 0.0013 | 0.0014 | 644,259 | -0.00(-6.67%) |
Feb 05, 2020 | 0.0014 | 0.0015 | 0.0014 | 0.0015 | 428,272 | +0.00(+7.14%) |
Feb 04, 2020 | 0.0019 | 0.0019 | 0.0014 | 0.0014 | 1,246,628 | -0.00(-12.50%) |
Feb 03, 2020 | 0.0016 | 0.0016 | 0.0012 | 0.0016 | 1,643,641 | +0.00(+0.00%) |
Jan 31, 2020 | 0.0014 | 0.0018 | 0.0013 | 0.0016 | 5,378,900 | +0.00(+0.00%) |
Jan 30, 2020 | 0.0019 | 0.0019 | 0.0015 | 0.0016 | 2,948,554 | -0.00(-11.11%) |
Jan 29, 2020 | 0.0017 | 0.0018 | 0.0017 | 0.0018 | 3,917,386 | -0.00(-5.26%) |
Jan 28, 2020 | 0.0020 | 0.0021 | 0.0018 | 0.0019 | 831,525 | -0.00(-9.52%) |
Jan 27, 2020 | 0.0020 | 0.0021 | 0.0018 | 0.0021 | 2,949,569 | +0.00(+5.00%) |
Jan 24, 2020 | 0.0016 | 0.0021 | 0.0016 | 0.0020 | 3,608,900 | +0.00(+17.65%) |
Jan 23, 2020 | 0.0020 | 0.0020 | 0.0015 | 0.0017 | 3,866,727 | -0.00(-5.56%) |
Jan 22, 2020 | 0.0020 | 0.0021 | 0.0018 | 0.0018 | 7,758,336 | -0.00(-5.26%) |
Jan 21, 2020 | 0.0017 | 0.0020 | 0.0017 | 0.0019 | 1,996,460 | +0.00(+11.76%) |
Jan 17, 2020 | 0.0016 | 0.0019 | 0.0016 | 0.0017 | 4,481,800 | +0.00(+6.25%) |
Jan 16, 2020 | 0.0015 | 0.0018 | 0.0015 | 0.0016 | 3,758,867 | +0.00(+14.29%) |
Jan 15, 2020 | 0.0015 | 0.0016 | 0.0013 | 0.0014 | 2,853,285 | -0.00(-6.67%) |
Jan 14, 2020 | 0.0015 | 0.0015 | 0.0014 | 0.0015 | 3,219,206 | +0.00(+15.38%) |
Jan 13, 2020 | 0.0015 | 0.0015 | 0.0013 | 0.0013 | 3,840,530 | -0.00(-7.14%) |
Jan 10, 2020 | 0.0011 | 0.0015 | 0.0011 | 0.0014 | 1,469,300 | +0.00(+0.00%) |
Jan 09, 2020 | 0.0013 | 0.0014 | 0.0012 | 0.0014 | 3,956,371 | +0.00(+0.00%) |
Jan 08, 2020 | 0.0013 | 0.0014 | 0.0013 | 0.0014 | 906,314 | +0.00(+0.00%) |
Jan 07, 2020 | 0.0013 | 0.0014 | 0.0011 | 0.0014 | 6,732,527 | +0.00(+7.69%) |
Jan 06, 2020 | 0.0015 | 0.0015 | 0.0013 | 0.0013 | 3,259,433 | +0.00(+0.00%) |
Jan 03, 2020 | 0.0012 | 0.0013 | 0.0011 | 0.0013 | 9,042,900 | +0.00(+8.33%) |
Jan 02, 2020 | 0.0013 | 0.0014 | 0.0011 | 0.0012 | 9,295,545 | -0.00(-7.69%) |
Dec 31, 2019 | 0.0014 | 0.0015 | 0.0011 | 0.0013 | 12,406,600 | -0.00(-7.14%) |
Dec 30, 2019 | 0.0014 | 0.0016 | 0.0014 | 0.0014 | 5,785,670 | -0.00(-12.50%) |
Dec 27, 2019 | 0.0020 | 0.0021 | 0.0014 | 0.0016 | 17,370,600 | -0.00(-27.27%) |
Dec 26, 2019 | 0.0022 | 0.0022 | 0.0019 | 0.0022 | 4,817,023 | +0.00(+4.76%) |
Dec 24, 2019 | 0.0022 | 0.0022 | 0.0019 | 0.0021 | 3,841,100 | -0.00(-4.55%) |
Dec 23, 2019 | 0.0022 | 0.0023 | 0.0019 | 0.0022 | 7,220,030 | -0.00(-4.35%) |
Dec 20, 2019 | 0.0024 | 0.0024 | 0.0019 | 0.0023 | 12,014,600 | -0.00(-4.17%) |
Dec 19, 2019 | 0.0019 | 0.0027 | 0.0018 | 0.0024 | 24,205,422 | +0.00(+33.33%) |
Dec 18, 2019 | 0.0020 | 0.0021 | 0.0018 | 0.0018 | 11,374,217 | -0.00(-5.26%) |
Dec 17, 2019 | 0.0020 | 0.0021 | 0.0017 | 0.0019 | 8,860,435 | -0.00(-5.00%) |
Dec 16, 2019 | 0.0015 | 0.0020 | 0.0015 | 0.0020 | 12,720,445 | +0.00(+25.00%) |
Dec 13, 2019 | 0.0016 | 0.0016 | 0.0014 | 0.0016 | 4,377,800 | +0.00(+0.00%) |
Dec 12, 2019 | 0.0020 | 0.0020 | 0.0014 | 0.0016 | 20,230,430 | -0.00(-20.00%) |
Dec 11, 2019 | 0.0017 | 0.0024 | 0.0015 | 0.0020 | 40,779,624 | +0.00(+25.00%) |
Dec 10, 2019 | 0.0011 | 0.0018 | 0.0010 | 0.0016 | 47,369,940 | +0.00(+33.33%) |
Dec 09, 2019 | 0.0011 | 0.0013 | 0.0011 | 0.0012 | 7,099,625 | +0.00(+0.00%) |
Dec 06, 2019 | 0.0014 | 0.0015 | 0.0011 | 0.0012 | 10,783,001 | -0.00(-14.29%) |
Dec 05, 2019 | 0.0011 | 0.0015 | 0.0011 | 0.0014 | 21,209,006 | +0.00(+0.00%) |
Dec 04, 2019 | 0.0012 | 0.0014 | 0.0011 | 0.0014 | 14,350,820 | +0.00(+16.67%) |
Dec 03, 2019 | 0.0016 | 0.0018 | 0.0011 | 0.0012 | 12,821,782 | -0.00(-29.41%) |