Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 0.0025 | 0.0031 | 0.0024 | 0.0024 | 6,223,500 | -0.00(-11.11%) |
Feb 27, 2020 | 0.0030 | 0.0030 | 0.0025 | 0.0027 | 9,328,066 | -0.00(-6.90%) |
Feb 26, 2020 | 0.0029 | 0.0032 | 0.0025 | 0.0029 | 3,734,087 | +0.00(+7.41%) |
Feb 25, 2020 | 0.0033 | 0.0033 | 0.0026 | 0.0027 | 3,853,510 | -0.00(-6.90%) |
Feb 24, 2020 | 0.0031 | 0.0031 | 0.0029 | 0.0029 | 2,363,110 | -0.00(-6.45%) |
Feb 21, 2020 | 0.0034 | 0.0034 | 0.0029 | 0.0031 | 4,836,900 | -0.00(-6.06%) |
Feb 20, 2020 | 0.0031 | 0.0034 | 0.0031 | 0.0033 | 4,336,669 | +0.00(+3.12%) |
Feb 19, 2020 | 0.0035 | 0.0035 | 0.0029 | 0.0032 | 5,393,554 | -0.00(-5.88%) |
Feb 18, 2020 | 0.0033 | 0.0035 | 0.0028 | 0.0034 | 6,535,107 | +0.00(+6.25%) |
Feb 14, 2020 | 0.0029 | 0.0032 | 0.0028 | 0.0032 | 11,501,701 | +0.00(+14.29%) |
Feb 13, 2020 | 0.0026 | 0.0030 | 0.0025 | 0.0028 | 6,301,522 | +0.00(+12.00%) |
Feb 12, 2020 | 0.0027 | 0.0028 | 0.0025 | 0.0025 | 2,900,264 | -0.00(-10.71%) |
Feb 11, 2020 | 0.0027 | 0.0029 | 0.0026 | 0.0028 | 776,891 | +0.00(+3.70%) |
Feb 10, 2020 | 0.0030 | 0.0030 | 0.0026 | 0.0027 | 795,785 | -0.00(-6.90%) |
Feb 07, 2020 | 0.0029 | 0.0029 | 0.0025 | 0.0029 | 2,925,800 | +0.00(+7.41%) |
Feb 06, 2020 | 0.0030 | 0.0030 | 0.0026 | 0.0027 | 2,226,859 | -0.00(-10.00%) |
Feb 05, 2020 | 0.0029 | 0.0030 | 0.0026 | 0.0030 | 3,624,280 | +0.00(+7.14%) |
Feb 04, 2020 | 0.0031 | 0.0032 | 0.0027 | 0.0028 | 2,485,256 | -0.00(-6.67%) |
Feb 03, 2020 | 0.0033 | 0.0033 | 0.0026 | 0.0030 | 8,862,659 | +0.00(+0.00%) |
Jan 31, 2020 | 0.0027 | 0.0030 | 0.0026 | 0.0030 | 6,570,400 | +0.00(+11.11%) |
Jan 30, 2020 | 0.0026 | 0.0030 | 0.0025 | 0.0027 | 6,928,891 | +0.00(+3.85%) |
Jan 29, 2020 | 0.0023 | 0.0026 | 0.0022 | 0.0026 | 8,481,601 | +0.00(+8.33%) |
Jan 28, 2020 | 0.0024 | 0.0028 | 0.0020 | 0.0024 | 22,072,800 | +0.00(+4.35%) |
Jan 27, 2020 | 0.0023 | 0.0026 | 0.0021 | 0.0023 | 25,263,872 | -0.00(-8.00%) |
Jan 24, 2020 | 0.0031 | 0.0033 | 0.0022 | 0.0025 | 34,513,800 | -0.00(-16.67%) |
Jan 23, 2020 | 0.0033 | 0.0039 | 0.0028 | 0.0030 | 24,338,492 | -0.00(-9.09%) |
Jan 22, 2020 | 0.0039 | 0.0040 | 0.0031 | 0.0033 | 14,014,894 | -0.00(-10.81%) |
Jan 21, 2020 | 0.0039 | 0.0039 | 0.0035 | 0.0037 | 1,671,629 | +0.00(+2.78%) |
Jan 17, 2020 | 0.0039 | 0.0039 | 0.0035 | 0.0036 | 2,886,900 | -0.00(-7.69%) |
Jan 16, 2020 | 0.0040 | 0.0040 | 0.0036 | 0.0039 | 932,383 | +0.00(+0.00%) |
Jan 15, 2020 | 0.0036 | 0.0040 | 0.0036 | 0.0039 | 1,582,722 | +0.00(+0.00%) |
Jan 14, 2020 | 0.0037 | 0.0040 | 0.0036 | 0.0039 | 6,982,966 | -0.00(-2.50%) |
Jan 13, 2020 | 0.0037 | 0.0042 | 0.0037 | 0.0040 | 3,740,257 | +0.00(+8.11%) |
Jan 10, 2020 | 0.0042 | 0.0042 | 0.0036 | 0.0037 | 8,177,900 | -0.00(-7.50%) |
Jan 09, 2020 | 0.0045 | 0.0045 | 0.0039 | 0.0040 | 1,993,457 | +0.00(+0.00%) |
Jan 08, 2020 | 0.0046 | 0.0046 | 0.0040 | 0.0040 | 1,214,481 | -0.00(-11.11%) |
Jan 07, 2020 | 0.0043 | 0.0046 | 0.0040 | 0.0045 | 4,084,411 | -0.00(-2.17%) |
Jan 06, 2020 | 0.0046 | 0.0047 | 0.0041 | 0.0046 | 1,416,659 | -0.00(-2.13%) |
Jan 03, 2020 | 0.0040 | 0.0048 | 0.0039 | 0.0047 | 4,736,900 | +0.00(+17.50%) |
Jan 02, 2020 | 0.0042 | 0.0043 | 0.0038 | 0.0040 | 1,986,796 | +0.00(+2.56%) |
Dec 31, 2019 | 0.0039 | 0.0041 | 0.0038 | 0.0039 | 5,047,100 | +0.00(+2.63%) |
Dec 30, 2019 | 0.0042 | 0.0042 | 0.0036 | 0.0038 | 2,312,243 | -0.00(-2.56%) |
Dec 27, 2019 | 0.0035 | 0.0042 | 0.0035 | 0.0039 | 1,504,000 | +0.00(+8.33%) |
Dec 26, 2019 | 0.0042 | 0.0042 | 0.0036 | 0.0036 | 3,065,752 | -0.00(-10.00%) |
Dec 24, 2019 | 0.0036 | 0.0043 | 0.0035 | 0.0040 | 902,100 | +0.00(+11.11%) |
Dec 23, 2019 | 0.0037 | 0.0044 | 0.0036 | 0.0036 | 2,703,053 | -0.00(-2.70%) |
Dec 20, 2019 | 0.0041 | 0.0045 | 0.0035 | 0.0037 | 6,663,500 | -0.00(-15.91%) |
Dec 19, 2019 | 0.0049 | 0.0050 | 0.0040 | 0.0044 | 3,413,240 | -0.00(-6.38%) |
Dec 18, 2019 | 0.0050 | 0.0053 | 0.0043 | 0.0047 | 4,414,520 | +0.00(+0.00%) |
Dec 17, 2019 | 0.0040 | 0.0050 | 0.0040 | 0.0047 | 9,124,378 | +0.00(+6.82%) |
Dec 16, 2019 | 0.0047 | 0.0049 | 0.0044 | 0.0044 | 1,652,818 | -0.00(-6.38%) |
Dec 13, 2019 | 0.0047 | 0.0050 | 0.0040 | 0.0047 | 1,044,100 | +0.00(+2.17%) |
Dec 12, 2019 | 0.0047 | 0.0051 | 0.0041 | 0.0046 | 5,219,039 | -0.00(-2.13%) |
Dec 11, 2019 | 0.0050 | 0.0052 | 0.0047 | 0.0047 | 3,419,708 | -0.00(-7.84%) |
Dec 10, 2019 | 0.0051 | 0.0057 | 0.0050 | 0.0051 | 3,735,498 | -0.00(-3.77%) |
Dec 09, 2019 | 0.0057 | 0.0057 | 0.0050 | 0.0053 | 4,819,805 | -0.00(-7.02%) |
Dec 06, 2019 | 0.0056 | 0.0060 | 0.0051 | 0.0057 | 8,561,100 | +0.00(+7.55%) |
Dec 05, 2019 | 0.0056 | 0.0056 | 0.0051 | 0.0053 | 1,503,847 | -0.00(-5.36%) |
Dec 04, 2019 | 0.0052 | 0.0056 | 0.0051 | 0.0056 | 3,368,855 | +0.00(+5.66%) |
Dec 03, 2019 | 0.0054 | 0.0058 | 0.0052 | 0.0053 | 5,575,912 | -0.00(-3.64%) |