Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 27, 2020 | 0.0147 | 0.0147 | 0.0147 | 0 | +0.00(+0.00%) | |
Mar 26, 2020 | 0.0150 | 0.0150 | 0.0147 | 0.0147 | 25,000 | +0.00(+22.50%) |
Mar 25, 2020 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 1,300 | -0.00(-10.45%) |
Mar 24, 2020 | 0.0114 | 0.0140 | 0.0114 | 0.0134 | 35,010 | +0.00(+11.67%) |
Mar 23, 2020 | 0.0117 | 0.0120 | 0.0117 | 0.0120 | 20,000 | +0.00(+0.00%) |
Mar 20, 2020 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 20,700 | -0.00(-14.89%) |
Mar 18, 2020 | 0.0141 | 0.0141 | 0.0141 | 0 | -0.00(-15.57%) | |
Mar 17, 2020 | 0.0157 | 0.0167 | 0.0157 | 0.0167 | 2,000 | -0.00(-6.18%) |
Mar 16, 2020 | 0.0178 | 0.0178 | 0.0178 | 0.0178 | 6,235 | -0.00(-7.77%) |
Mar 13, 2020 | 0.0189 | 0.0193 | 0.0179 | 0.0193 | 22,700 | +0.00(+2.66%) |
Mar 12, 2020 | 0.0140 | 0.0188 | 0.0140 | 0.0188 | 10,783 | +0.00(+19.75%) |
Mar 11, 2020 | 0.0143 | 0.0199 | 0.0143 | 0.0157 | 48,200 | -0.00(-17.37%) |
Mar 10, 2020 | 0.0158 | 0.0196 | 0.0137 | 0.0190 | 207,245 | +0.00(+8.57%) |
Mar 09, 2020 | 0.0158 | 0.0175 | 0.0158 | 0.0175 | 83,000 | +0.00(+6.71%) |
Mar 06, 2020 | 0.0165 | 0.0165 | 0.0145 | 0.0164 | 94,800 | -0.00(-7.34%) |
Mar 05, 2020 | 0.0188 | 0.0188 | 0.0160 | 0.0177 | 43,833 | +0.00(+26.43%) |
Mar 04, 2020 | 0.0191 | 0.0191 | 0.0125 | 0.0140 | 165,935 | -0.00(-26.32%) |
Mar 03, 2020 | 0.0191 | 0.0191 | 0.0160 | 0.0190 | 69,517 | +0.00(+0.00%) |
Mar 02, 2020 | 0.0166 | 0.0191 | 0.0166 | 0.0190 | 18,534 | -0.00(-0.52%) |
Feb 28, 2020 | 0.0160 | 0.0191 | 0.0150 | 0.0191 | 28,400 | +0.01(+36.43%) |
Feb 27, 2020 | 0.0176 | 0.0178 | 0.0140 | 0.0140 | 519,300 | -0.01(-30.00%) |
Feb 26, 2020 | 0.0147 | 0.0200 | 0.0147 | 0.0200 | 268,149 | +0.00(+29.03%) |
Feb 25, 2020 | 0.0198 | 0.0198 | 0.0140 | 0.0155 | 224,158 | -0.00(-22.11%) |
Feb 24, 2020 | 0.0180 | 0.0199 | 0.0156 | 0.0199 | 122,678 | +0.00(+5.85%) |
Feb 21, 2020 | 0.0165 | 0.0224 | 0.0165 | 0.0188 | 611,900 | +0.00(+6.21%) |
Feb 20, 2020 | 0.0183 | 0.0194 | 0.0129 | 0.0177 | 160,632 | +0.00(+38.28%) |
Feb 19, 2020 | 0.0135 | 0.0149 | 0.0126 | 0.0128 | 439,864 | -0.00(-2.29%) |
Feb 18, 2020 | 0.0174 | 0.0175 | 0.0131 | 0.0131 | 186,322 | -0.00(-12.67%) |
Feb 14, 2020 | 0.0178 | 0.0199 | 0.0129 | 0.0150 | 632,100 | -0.00(-24.62%) |
Feb 13, 2020 | 0.0195 | 0.0200 | 0.0182 | 0.0199 | 109,860 | +0.00(+9.34%) |
Feb 12, 2020 | 0.0181 | 0.0220 | 0.0181 | 0.0182 | 147,722 | -0.00(-4.71%) |
Feb 11, 2020 | 0.0218 | 0.0240 | 0.0191 | 0.0191 | 775,482 | -0.00(-13.18%) |
Feb 10, 2020 | 0.0195 | 0.0368 | 0.0185 | 0.0220 | 2,005,740 | +0.00(+21.55%) |
Feb 07, 2020 | 0.0220 | 0.0270 | 0.0181 | 0.0181 | 983,600 | -0.00(-4.74%) |
Feb 06, 2020 | 0.0190 | 0.0313 | 0.0170 | 0.0190 | 1,028,789 | +0.00(+18.75%) |
Feb 05, 2020 | 0.0251 | 0.0251 | 0.0160 | 0.0160 | 1,196,943 | -0.01(-36.00%) |
Feb 04, 2020 | 0.0311 | 0.0400 | 0.0250 | 0.0250 | 618,213 | -0.01(-37.50%) |
Feb 03, 2020 | 0.0500 | 0.0500 | 0.0356 | 0.0400 | 71,032 | -0.01(-27.27%) |
Jan 31, 2020 | 0.0403 | 0.0550 | 0.0365 | 0.0550 | 113,700 | +0.01(+37.16%) |
Jan 30, 2020 | 0.0401 | 0.0500 | 0.0401 | 0.0401 | 32,600 | -0.00(-1.96%) |
Jan 29, 2020 | 0.0500 | 0.0500 | 0.0400 | 0.0409 | 91,900 | -0.00(-2.85%) |
Jan 28, 2020 | 0.0435 | 0.0500 | 0.0420 | 0.0421 | 141,911 | +0.00(+0.24%) |
Jan 27, 2020 | 0.0461 | 0.0500 | 0.0420 | 0.0420 | 46,490 | -0.00(-8.70%) |
Jan 24, 2020 | 0.0491 | 0.0491 | 0.0460 | 0.0460 | 73,200 | -0.00(-3.36%) |
Jan 23, 2020 | 0.0546 | 0.0650 | 0.0475 | 0.0476 | 27,000 | -0.04(-47.11%) |
Jan 21, 2020 | 0.0900 | 0.0900 | 0.0900 | 0 | +0.04(+87.11%) | |
Jan 17, 2020 | 0.0500 | 0.0550 | 0.0481 | 0.0481 | 15,900 | -0.00(-2.04%) |
Jan 16, 2020 | 0.0632 | 0.0632 | 0.0491 | 0.0491 | 296,006 | -0.01(-22.31%) |
Jan 15, 2020 | 0.0750 | 0.0750 | 0.0632 | 0.0632 | 113,300 | +0.00(+1.12%) |
Jan 14, 2020 | 0.0700 | 0.0900 | 0.0611 | 0.0625 | 21,111 | -0.02(-27.33%) |
Jan 13, 2020 | 0.0700 | 0.0900 | 0.0700 | 0.0860 | 28,827 | +0.02(+22.86%) |
Jan 10, 2020 | 0.0800 | 0.0900 | 0.0700 | 0.0700 | 74,300 | -0.02(-22.22%) |
Jan 09, 2020 | 0.0775 | 0.0900 | 0.0700 | 0.0900 | 51,001 | +0.01(+7.66%) |
Jan 08, 2020 | 0.0500 | 0.1100 | 0.0500 | 0.0836 | 209,461 | +0.03(+60.77%) |
Jan 07, 2020 | 0.0400 | 0.0780 | 0.0400 | 0.0520 | 114,500 | -0.01(-18.75%) |
Jan 06, 2020 | 0.0749 | 0.0749 | 0.0640 | 0.0640 | 3,333 | +0.01(+28.00%) |
Jan 03, 2020 | 0.0749 | 0.0749 | 0.0500 | 0.0500 | 12,700 | +0.01(+16.28%) |