Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 0.0033 | 0.0070 | 0.0033 | 0.0070 | 14,300 | +0.00(+45.83%) |
Mar 30, 2020 | 0.0070 | 0.0070 | 0.0046 | 0.0048 | 22,100 | -0.00(-44.19%) |
Mar 27, 2020 | 0.0086 | 0.0086 | 0.0086 | 0.0086 | 1,000 | +0.00(+86.96%) |
Mar 26, 2020 | 0.0080 | 0.0080 | 0.0046 | 0.0046 | 1,100 | -0.00(-47.13%) |
Mar 25, 2020 | 0.0050 | 0.0087 | 0.0050 | 0.0087 | 78,300 | +0.00(+74.00%) |
Mar 24, 2020 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 35,005 | +0.00(+0.00%) |
Mar 23, 2020 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 10,000 | -0.00(-30.56%) |
Mar 20, 2020 | 0.0040 | 0.0072 | 0.0040 | 0.0072 | 3,200 | +0.00(+44.00%) |
Mar 17, 2020 | 0.0050 | 0.0050 | 0.0050 | 0 | +0.00(+0.00%) | |
Mar 13, 2020 | 0.0050 | 0.0050 | 0.0050 | 0 | +0.00(+25.00%) | |
Mar 12, 2020 | 0.0040 | 0.0045 | 0.0026 | 0.0040 | 130,998 | +0.00(+0.00%) |
Mar 11, 2020 | 0.0099 | 0.0099 | 0.0036 | 0.0040 | 249,625 | -0.00(-33.33%) |
Mar 10, 2020 | 0.0046 | 0.0085 | 0.0046 | 0.0060 | 98,096 | -0.00(-22.08%) |
Mar 09, 2020 | 0.0050 | 0.0079 | 0.0042 | 0.0077 | 65,802 | +0.00(+10.00%) |
Mar 06, 2020 | 0.0080 | 0.0080 | 0.0050 | 0.0070 | 30,000 | -0.00(-29.29%) |
Mar 05, 2020 | 0.0099 | 0.0099 | 0.0099 | 0.0099 | 1,000 | +0.00(+16.47%) |
Mar 04, 2020 | 0.0060 | 0.0085 | 0.0060 | 0.0085 | 23,598 | +0.00(+41.67%) |
Mar 03, 2020 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 750 | -0.00(-25.00%) |
Mar 02, 2020 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 10,000 | +0.00(+0.00%) |
Feb 28, 2020 | 0.0055 | 0.0080 | 0.0050 | 0.0080 | 46,000 | +0.00(+14.29%) |
Feb 27, 2020 | 0.0074 | 0.0080 | 0.0055 | 0.0070 | 227,000 | -0.00(-7.89%) |
Feb 26, 2020 | 0.0075 | 0.0076 | 0.0075 | 0.0076 | 45,950 | -0.00(-20.00%) |
Feb 25, 2020 | 0.0075 | 0.0100 | 0.0075 | 0.0095 | 156,799 | -0.00(-5.00%) |
Feb 24, 2020 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 268,680 | +0.00(+17.65%) |
Feb 21, 2020 | 0.0076 | 0.0104 | 0.0076 | 0.0085 | 110,800 | +0.00(+11.84%) |
Feb 20, 2020 | 0.0075 | 0.0105 | 0.0075 | 0.0076 | 7,400 | +0.00(+1.33%) |
Feb 19, 2020 | 0.0071 | 0.0111 | 0.0071 | 0.0075 | 43,800 | -0.00(-17.58%) |
Feb 18, 2020 | 0.0082 | 0.0091 | 0.0071 | 0.0091 | 45,184 | -0.00(-1.09%) |
Feb 14, 2020 | 0.0074 | 0.0111 | 0.0074 | 0.0092 | 20,100 | -0.00(-19.30%) |
Feb 13, 2020 | 0.0078 | 0.0115 | 0.0073 | 0.0114 | 73,797 | -0.00(-3.39%) |
Feb 12, 2020 | 0.0118 | 0.0118 | 0.0118 | 10 | +0.00(+0.00%) | |
Feb 11, 2020 | 0.0076 | 0.0118 | 0.0076 | 0.0118 | 11,000 | +0.00(+0.00%) |
Feb 10, 2020 | 0.0121 | 0.0121 | 0.0066 | 0.0118 | 10,179 | -0.00(-0.84%) |
Feb 07, 2020 | 0.0140 | 0.0140 | 0.0066 | 0.0119 | 107,600 | +0.00(+48.75%) |
Feb 06, 2020 | 0.0112 | 0.0125 | 0.0076 | 0.0080 | 29,700 | -0.00(-36.00%) |
Feb 05, 2020 | 0.0118 | 0.0125 | 0.0075 | 0.0125 | 69,245 | +0.00(+5.93%) |
Feb 04, 2020 | 0.0120 | 0.0120 | 0.0080 | 0.0118 | 93,250 | +0.00(+4.42%) |
Feb 03, 2020 | 0.0071 | 0.0113 | 0.0071 | 0.0113 | 18,550 | +0.00(+13.00%) |
Jan 31, 2020 | 0.0100 | 0.0113 | 0.0100 | 0.0100 | 20,100 | -0.00(-6.54%) |
Jan 30, 2020 | 0.0111 | 0.0111 | 0.0078 | 0.0107 | 25,700 | -0.00(-6.96%) |
Jan 29, 2020 | 0.0115 | 0.0115 | 0.0115 | 0.0115 | 19,600 | -0.00(-8.00%) |
Jan 27, 2020 | 0.0125 | 0.0125 | 0.0125 | 0 | +0.00(+12.61%) | |
Jan 24, 2020 | 0.0119 | 0.0139 | 0.0111 | 0.0111 | 152,500 | -0.00(-5.13%) |
Jan 23, 2020 | 0.0127 | 0.0127 | 0.0110 | 0.0117 | 266,998 | +0.00(+6.36%) |
Jan 22, 2020 | 0.0100 | 0.0126 | 0.0100 | 0.0110 | 189,650 | +0.00(+3.77%) |
Jan 21, 2020 | 0.0149 | 0.0149 | 0.0103 | 0.0106 | 129,275 | -0.00(-28.86%) |
Jan 17, 2020 | 0.0107 | 0.0149 | 0.0105 | 0.0149 | 175,900 | +0.00(+11.19%) |
Jan 16, 2020 | 0.0115 | 0.0140 | 0.0115 | 0.0134 | 148,755 | -0.00(-4.29%) |
Jan 15, 2020 | 0.0150 | 0.0162 | 0.0110 | 0.0140 | 873,091 | +0.00(+8.53%) |
Jan 14, 2020 | 0.0100 | 0.0150 | 0.0100 | 0.0129 | 85,218 | +0.00(+0.00%) |
Jan 13, 2020 | 0.0153 | 0.0160 | 0.0110 | 0.0129 | 527,550 | -0.00(-19.88%) |
Jan 10, 2020 | 0.0097 | 0.0168 | 0.0097 | 0.0161 | 1,840,300 | +0.00(+15.00%) |
Jan 09, 2020 | 0.0151 | 0.0165 | 0.0119 | 0.0140 | 753,101 | -0.00(-7.28%) |
Jan 08, 2020 | 0.0207 | 0.0207 | 0.0150 | 0.0151 | 898,690 | -0.00(-16.11%) |
Jan 07, 2020 | 0.0242 | 0.0242 | 0.0173 | 0.0180 | 439,202 | -0.00(-2.70%) |
Jan 06, 2020 | 0.0200 | 0.0240 | 0.0170 | 0.0185 | 2,254,759 | -0.00(-5.61%) |
Jan 03, 2020 | 0.0220 | 0.0220 | 0.0180 | 0.0196 | 34,300 | -0.00(-10.50%) |