Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 0.0062 | 0.0062 | 0.0049 | 0.0049 | 4,526,400 | -0.00(-12.50%) |
Feb 27, 2020 | 0.0056 | 0.0062 | 0.0053 | 0.0056 | 1,680,142 | -0.00(-9.68%) |
Feb 26, 2020 | 0.0061 | 0.0062 | 0.0055 | 0.0062 | 1,749,482 | +0.00(+0.00%) |
Feb 25, 2020 | 0.0070 | 0.0070 | 0.0058 | 0.0062 | 1,940,878 | +0.00(+1.64%) |
Feb 24, 2020 | 0.0070 | 0.0070 | 0.0057 | 0.0061 | 1,145,335 | +0.00(+1.67%) |
Feb 21, 2020 | 0.0072 | 0.0073 | 0.0059 | 0.0060 | 803,400 | +0.00(+0.00%) |
Feb 20, 2020 | 0.0066 | 0.0072 | 0.0060 | 0.0060 | 876,852 | -0.00(-13.04%) |
Feb 19, 2020 | 0.0078 | 0.0078 | 0.0063 | 0.0069 | 2,645,707 | -0.00(-4.17%) |
Feb 18, 2020 | 0.0073 | 0.0078 | 0.0070 | 0.0072 | 1,411,091 | +0.00(+1.41%) |
Feb 14, 2020 | 0.0067 | 0.0071 | 0.0062 | 0.0071 | 2,198,600 | +0.00(+7.58%) |
Feb 13, 2020 | 0.0061 | 0.0073 | 0.0060 | 0.0066 | 2,144,637 | -0.00(-8.33%) |
Feb 12, 2020 | 0.0065 | 0.0080 | 0.0064 | 0.0072 | 2,693,027 | -0.00(-10.00%) |
Feb 11, 2020 | 0.0092 | 0.0094 | 0.0070 | 0.0080 | 9,274,959 | +0.00(+1.27%) |
Feb 10, 2020 | 0.0074 | 0.0096 | 0.0065 | 0.0079 | 3,526,833 | +0.00(+5.33%) |
Feb 07, 2020 | 0.0085 | 0.0088 | 0.0068 | 0.0075 | 4,162,900 | -0.00(-3.85%) |
Feb 06, 2020 | 0.0115 | 0.0115 | 0.0077 | 0.0078 | 12,379,523 | -0.00(-16.13%) |
Feb 05, 2020 | 0.0074 | 0.0125 | 0.0074 | 0.0093 | 16,997,642 | +0.00(+25.68%) |
Feb 04, 2020 | 0.0080 | 0.0114 | 0.0070 | 0.0074 | 13,015,775 | -0.00(-3.90%) |
Feb 03, 2020 | 0.0073 | 0.0077 | 0.0065 | 0.0077 | 1,474,829 | -0.00(-1.28%) |
Jan 31, 2020 | 0.0081 | 0.0086 | 0.0065 | 0.0078 | 2,989,800 | -0.00(-3.70%) |
Jan 30, 2020 | 0.0050 | 0.0086 | 0.0050 | 0.0081 | 14,099,623 | +0.00(+76.09%) |
Jan 29, 2020 | 0.0033 | 0.0065 | 0.0032 | 0.0046 | 2,645,042 | +0.00(+39.39%) |
Jan 28, 2020 | 0.0035 | 0.0036 | 0.0030 | 0.0033 | 1,112,993 | -0.00(-5.71%) |
Jan 27, 2020 | 0.0042 | 0.0049 | 0.0029 | 0.0035 | 3,734,669 | -0.00(-18.60%) |
Jan 24, 2020 | 0.0045 | 0.0045 | 0.0030 | 0.0043 | 2,727,300 | -0.00(-4.44%) |
Jan 23, 2020 | 0.0033 | 0.0050 | 0.0030 | 0.0045 | 2,483,675 | -0.00(-10.00%) |
Jan 22, 2020 | 0.0059 | 0.0060 | 0.0041 | 0.0050 | 803,701 | -0.00(-7.41%) |
Jan 21, 2020 | 0.0063 | 0.0069 | 0.0050 | 0.0054 | 2,025,628 | -0.00(-14.29%) |
Jan 17, 2020 | 0.0062 | 0.0066 | 0.0055 | 0.0063 | 876,000 | +0.00(+12.50%) |
Jan 16, 2020 | 0.0066 | 0.0066 | 0.0050 | 0.0056 | 1,586,483 | -0.00(-12.50%) |
Jan 15, 2020 | 0.0065 | 0.0071 | 0.0055 | 0.0064 | 4,018,091 | +0.00(+3.23%) |
Jan 14, 2020 | 0.0046 | 0.0068 | 0.0042 | 0.0062 | 13,336,728 | +0.00(+47.62%) |
Jan 13, 2020 | 0.0034 | 0.0042 | 0.0030 | 0.0042 | 3,101,292 | +0.00(+13.51%) |
Jan 10, 2020 | 0.0039 | 0.0039 | 0.0025 | 0.0037 | 4,789,600 | +0.00(+12.12%) |
Jan 09, 2020 | 0.0031 | 0.0033 | 0.0022 | 0.0033 | 3,164,869 | +0.00(+10.00%) |
Jan 08, 2020 | 0.0028 | 0.0031 | 0.0026 | 0.0030 | 2,982,026 | +0.00(+7.14%) |
Jan 07, 2020 | 0.0025 | 0.0028 | 0.0022 | 0.0028 | 1,084,862 | +0.00(+33.33%) |
Jan 06, 2020 | 0.0030 | 0.0035 | 0.0021 | 0.0021 | 2,486,071 | -0.00(-36.36%) |
Jan 03, 2020 | 0.0130 | 0.0130 | 0.0024 | 0.0033 | 2,136,400 | +0.00(+32.00%) |
Jan 02, 2020 | 0.0027 | 0.0033 | 0.0018 | 0.0025 | 1,826,722 | -0.00(-7.41%) |
Dec 31, 2019 | 0.0028 | 0.0033 | 0.0023 | 0.0027 | 3,306,300 | -0.00(-28.95%) |
Dec 30, 2019 | 0.0031 | 0.0040 | 0.0031 | 0.0038 | 1,259,040 | +0.00(+15.15%) |
Dec 27, 2019 | 0.0033 | 0.0040 | 0.0031 | 0.0033 | 1,119,000 | -0.00(-17.50%) |
Dec 26, 2019 | 0.0050 | 0.0050 | 0.0035 | 0.0040 | 2,190,967 | -0.00(-11.11%) |
Dec 24, 2019 | 0.0055 | 0.0057 | 0.0044 | 0.0045 | 566,100 | -0.00(-11.76%) |
Dec 23, 2019 | 0.0060 | 0.0060 | 0.0050 | 0.0051 | 2,881,728 | -0.00(-15.00%) |
Dec 20, 2019 | 0.0096 | 0.0096 | 0.0055 | 0.0060 | 8,322,400 | -0.00(-15.49%) |
Dec 19, 2019 | 0.0105 | 0.0105 | 0.0060 | 0.0071 | 5,702,769 | -0.00(-18.39%) |
Dec 18, 2019 | 0.0083 | 0.0090 | 0.0071 | 0.0087 | 11,257,758 | +0.00(+24.29%) |
Dec 17, 2019 | 0.0079 | 0.0095 | 0.0067 | 0.0070 | 6,810,518 | +0.00(+32.08%) |
Dec 16, 2019 | 0.0064 | 0.0067 | 0.0046 | 0.0053 | 430,249 | -0.00(-15.87%) |
Dec 13, 2019 | 0.0065 | 0.0069 | 0.0061 | 0.0063 | 270,400 | -0.00(-7.35%) |
Dec 12, 2019 | 0.0077 | 0.0077 | 0.0066 | 0.0068 | 51,643 | -0.00(-11.69%) |
Dec 11, 2019 | 0.0077 | 0.0077 | 0.0070 | 0.0077 | 150,421 | +0.00(+6.94%) |
Dec 10, 2019 | 0.0060 | 0.0072 | 0.0060 | 0.0072 | 289,961 | +0.00(+5.88%) |
Dec 09, 2019 | 0.0067 | 0.0070 | 0.0060 | 0.0068 | 344,081 | +0.00(+6.25%) |
Dec 06, 2019 | 0.0062 | 0.0071 | 0.0062 | 0.0064 | 198,100 | -0.00(-1.54%) |
Dec 05, 2019 | 0.0120 | 0.0120 | 0.0058 | 0.0065 | 827,515 | -0.00(-25.29%) |
Dec 04, 2019 | 0.0101 | 0.0114 | 0.0068 | 0.0087 | 1,160,976 | -0.00(-6.45%) |
Dec 03, 2019 | 0.0107 | 0.0107 | 0.0078 | 0.0093 | 859,465 | +0.00(+6.90%) |