Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 0.0026 | 0.0026 | 0.0022 | 0.0024 | 266,000 | -0.00(-7.69%) |
Feb 27, 2020 | 0.0026 | 0.0027 | 0.0025 | 0.0026 | 15,690 | +0.00(+0.00%) |
Feb 26, 2020 | 0.0022 | 0.0026 | 0.0022 | 0.0026 | 25,600 | +0.00(+18.18%) |
Feb 25, 2020 | 0.0027 | 0.0027 | 0.0022 | 0.0022 | 410,862 | -0.00(-4.35%) |
Feb 24, 2020 | 0.0023 | 0.0023 | 0.0022 | 0.0023 | 1,205,000 | +0.00(+0.00%) |
Feb 21, 2020 | 0.0023 | 0.0023 | 0.0023 | 0.0023 | 26,200 | -0.00(-17.86%) |
Feb 20, 2020 | 0.0022 | 0.0028 | 0.0022 | 0.0028 | 112,500 | +0.00(+12.00%) |
Feb 19, 2020 | 0.0024 | 0.0025 | 0.0023 | 0.0025 | 109,124 | +0.00(+8.70%) |
Feb 18, 2020 | 0.0028 | 0.0030 | 0.0023 | 0.0023 | 31,249 | -0.00(-20.69%) |
Feb 14, 2020 | 0.0022 | 0.0029 | 0.0022 | 0.0029 | 311,000 | +0.00(+26.09%) |
Feb 13, 2020 | 0.0022 | 0.0023 | 0.0022 | 0.0023 | 11,646 | +0.00(+0.00%) |
Feb 12, 2020 | 0.0029 | 0.0029 | 0.0023 | 0.0023 | 113,999 | -0.00(-20.69%) |
Feb 11, 2020 | 0.0026 | 0.0029 | 0.0026 | 0.0029 | 27,000 | +0.00(+16.00%) |
Feb 10, 2020 | 0.0025 | 0.0025 | 0.0025 | 0.0025 | 10,000 | +0.00(+0.00%) |
Feb 07, 2020 | 0.0025 | 0.0025 | 0.0025 | 0.0025 | 700 | -0.00(-7.41%) |
Feb 06, 2020 | 0.0022 | 0.0027 | 0.0022 | 0.0027 | 26,960 | -0.00(-6.90%) |
Feb 05, 2020 | 0.0029 | 0.0029 | 0.0029 | 0.0029 | 14,864 | +0.00(+20.83%) |
Feb 04, 2020 | 0.0023 | 0.0024 | 0.0023 | 0.0024 | 105,000 | -0.00(-4.00%) |
Feb 03, 2020 | 0.0023 | 0.0027 | 0.0023 | 0.0025 | 75,000 | +0.00(+8.70%) |
Jan 31, 2020 | 0.0023 | 0.0023 | 0.0023 | 0.0023 | 40,000 | -0.00(-4.17%) |
Jan 30, 2020 | 0.0023 | 0.0024 | 0.0023 | 0.0024 | 1,235,640 | -0.00(-4.00%) |
Jan 29, 2020 | 0.0025 | 0.0025 | 0.0023 | 0.0025 | 27,696 | -0.00(-7.41%) |
Jan 28, 2020 | 0.0022 | 0.0027 | 0.0022 | 0.0027 | 113,500 | +0.00(+0.00%) |
Jan 27, 2020 | 0.0027 | 0.0027 | 0.0027 | 0.0027 | 5,000 | +0.00(+22.73%) |
Jan 24, 2020 | 0.0022 | 0.0022 | 0.0022 | 0.0022 | 5,000 | -0.00(-4.35%) |
Jan 23, 2020 | 0.0026 | 0.0027 | 0.0023 | 0.0023 | 49,817 | -0.00(-14.81%) |
Jan 22, 2020 | 0.0032 | 0.0032 | 0.0023 | 0.0027 | 85,300 | +0.00(+0.00%) |
Jan 21, 2020 | 0.0027 | 0.0027 | 0.0027 | 0.0027 | 419 | +0.00(+3.85%) |
Jan 17, 2020 | 0.0022 | 0.0029 | 0.0022 | 0.0026 | 1,081,400 | -0.00(-7.14%) |
Jan 16, 2020 | 0.0025 | 0.0028 | 0.0022 | 0.0028 | 26,354 | +0.00(+12.00%) |
Jan 15, 2020 | 0.0025 | 0.0025 | 0.0025 | 0.0025 | 2,000 | +0.00(+8.70%) |
Jan 14, 2020 | 0.0023 | 0.0023 | 0.0023 | 0.0023 | 101,500 | +0.00(+4.55%) |
Jan 13, 2020 | 0.0022 | 0.0022 | 0.0022 | 0.0022 | 25,000 | +0.00(+0.00%) |
Jan 10, 2020 | 0.0022 | 0.0022 | 0.0022 | 0.0022 | 8,800 | +0.00(+0.00%) |
Jan 08, 2020 | 0.0022 | 0.0022 | 0.0022 | 0 | -0.00(-21.43%) | |
Jan 07, 2020 | 0.0022 | 0.0028 | 0.0022 | 0.0028 | 86,200 | +0.00(+12.00%) |
Jan 06, 2020 | 0.0028 | 0.0028 | 0.0025 | 0.0025 | 6,681 | -0.00(-7.41%) |
Jan 03, 2020 | 0.0021 | 0.0028 | 0.0021 | 0.0027 | 57,300 | +0.00(+35.00%) |
Jan 02, 2020 | 0.0018 | 0.0026 | 0.0018 | 0.0020 | 21,050 | -0.00(-13.04%) |
Dec 31, 2019 | 0.0020 | 0.0023 | 0.0020 | 0.0023 | 39,800 | +0.00(+15.00%) |
Dec 30, 2019 | 0.0019 | 0.0028 | 0.0019 | 0.0020 | 106,776 | -0.00(-25.93%) |
Dec 27, 2019 | 0.0024 | 0.0027 | 0.0024 | 0.0027 | 85,000 | +0.00(+35.00%) |
Dec 26, 2019 | 0.0021 | 0.0021 | 0.0020 | 0.0020 | 36,300 | -0.00(-16.67%) |
Dec 23, 2019 | 0.0024 | 0.0024 | 0.0024 | 0 | +0.00(+14.29%) | |
Dec 20, 2019 | 0.0021 | 0.0025 | 0.0021 | 0.0021 | 170,000 | -0.00(-8.70%) |
Dec 19, 2019 | 0.0021 | 0.0023 | 0.0021 | 0.0023 | 10,599 | -0.00(-14.81%) |
Dec 18, 2019 | 0.0027 | 0.0027 | 0.0027 | 0.0027 | 1,712 | +0.00(+12.50%) |
Dec 17, 2019 | 0.0024 | 0.0024 | 0.0024 | 0.0024 | 1,000 | +0.00(+9.09%) |
Dec 16, 2019 | 0.0027 | 0.0027 | 0.0022 | 0.0022 | 18,500 | +0.00(+0.00%) |
Dec 13, 2019 | 0.0024 | 0.0027 | 0.0022 | 0.0022 | 64,000 | +0.00(+4.76%) |
Dec 12, 2019 | 0.0022 | 0.0024 | 0.0021 | 0.0021 | 66,425 | -0.00(-12.50%) |
Dec 11, 2019 | 0.0022 | 0.0024 | 0.0021 | 0.0024 | 106,592 | +0.00(+4.35%) |
Dec 10, 2019 | 0.0023 | 0.0023 | 0.0023 | 1 | +0.00(+0.00%) | |
Dec 09, 2019 | 0.0022 | 0.0028 | 0.0022 | 0.0023 | 58,378 | +0.00(+0.00%) |
Dec 06, 2019 | 0.0025 | 0.0027 | 0.0023 | 0.0023 | 303,000 | +0.00(+0.00%) |
Dec 05, 2019 | 0.0029 | 0.0029 | 0.0023 | 0.0023 | 124,020 | -0.00(-11.54%) |
Dec 04, 2019 | 0.0022 | 0.0028 | 0.0022 | 0.0026 | 21,084 | +0.00(+4.00%) |
Dec 03, 2019 | 0.0022 | 0.0025 | 0.0022 | 0.0025 | 6,015 | +0.00(+13.64%) |