Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 0.0019 | 0.0022 | 0.0019 | 0.0022 | 126,000 | +0.00(+0.00%) |
Dec 30, 2019 | 0.0019 | 0.0022 | 0.0019 | 0.0022 | 3,000 | +0.00(+0.00%) |
Dec 27, 2019 | 0.0020 | 0.0022 | 0.0020 | 0.0022 | 150,100 | +0.00(+10.00%) |
Dec 26, 2019 | 0.0024 | 0.0024 | 0.0020 | 0.0020 | 800,001 | -0.00(-20.00%) |
Dec 23, 2019 | 0.0025 | 0.0025 | 0.0025 | 0 | +0.00(+13.64%) | |
Dec 20, 2019 | 0.0022 | 0.0024 | 0.0020 | 0.0022 | 210,000 | -0.00(-8.33%) |
Dec 19, 2019 | 0.0020 | 0.0024 | 0.0020 | 0.0024 | 180,086 | +0.00(+0.00%) |
Dec 18, 2019 | 0.0024 | 0.0026 | 0.0018 | 0.0024 | 2,148,797 | +0.00(+0.00%) |
Dec 17, 2019 | 0.0025 | 0.0025 | 0.0018 | 0.0024 | 271,727 | -0.00(-4.00%) |
Dec 16, 2019 | 0.0021 | 0.0025 | 0.0016 | 0.0025 | 46,462 | +0.00(+8.70%) |
Dec 13, 2019 | 0.0021 | 0.0023 | 0.0021 | 0.0023 | 470,000 | -0.00(-14.81%) |
Dec 12, 2019 | 0.0024 | 0.0027 | 0.0024 | 0.0027 | 821,490 | +0.00(+3.85%) |
Dec 11, 2019 | 0.0025 | 0.0026 | 0.0025 | 0.0026 | 496,575 | -0.00(-3.70%) |
Dec 10, 2019 | 0.0025 | 0.0027 | 0.0025 | 0.0027 | 387,530 | +0.00(+0.00%) |
Dec 09, 2019 | 0.0029 | 0.0029 | 0.0024 | 0.0027 | 1,111,887 | +0.00(+3.85%) |
Dec 06, 2019 | 0.0021 | 0.0032 | 0.0020 | 0.0026 | 3,902,700 | +0.00(+30.00%) |
Dec 05, 2019 | 0.0018 | 0.0020 | 0.0018 | 0.0020 | 385,315 | -0.00(-4.76%) |
Dec 04, 2019 | 0.0019 | 0.0021 | 0.0018 | 0.0021 | 1,570,900 | +0.00(+0.00%) |
Dec 03, 2019 | 0.0021 | 0.0021 | 0.0019 | 0.0021 | 174,000 | +0.00(+16.67%) |
Dec 02, 2019 | 0.0021 | 0.0022 | 0.0018 | 0.0018 | 398,919 | -0.00(-14.29%) |
Nov 29, 2019 | 0.0021 | 0.0022 | 0.0019 | 0.0021 | 1,276,900 | +0.00(+0.00%) |
Nov 27, 2019 | 0.0018 | 0.0021 | 0.0018 | 0.0021 | 232,000 | +0.00(+0.00%) |
Nov 26, 2019 | 0.0018 | 0.0021 | 0.0018 | 0.0021 | 285,001 | +0.00(+16.67%) |
Nov 25, 2019 | 0.0018 | 0.0021 | 0.0018 | 0.0018 | 203,000 | -0.00(-10.00%) |
Nov 22, 2019 | 0.0018 | 0.0020 | 0.0018 | 0.0020 | 415,000 | -0.00(-4.76%) |
Nov 21, 2019 | 0.0021 | 0.0021 | 0.0018 | 0.0021 | 2,065,251 | -0.00(-4.55%) |
Nov 20, 2019 | 0.0021 | 0.0022 | 0.0020 | 0.0022 | 993,619 | +0.00(+4.76%) |
Nov 19, 2019 | 0.0020 | 0.0024 | 0.0018 | 0.0021 | 7,562,539 | +0.00(+5.00%) |
Nov 18, 2019 | 0.0014 | 0.0022 | 0.0014 | 0.0020 | 5,132,834 | +0.00(+33.33%) |
Nov 15, 2019 | 0.0015 | 0.0017 | 0.0013 | 0.0015 | 1,892,100 | -0.00(-16.67%) |
Nov 13, 2019 | 0.0018 | 0.0018 | 0.0018 | 0 | +0.00(+20.00%) | |
Nov 12, 2019 | 0.0015 | 0.0015 | 0.0014 | 0.0015 | 2,299,500 | -0.00(-16.67%) |
Nov 11, 2019 | 0.0016 | 0.0018 | 0.0014 | 0.0018 | 2,502,399 | +0.00(+38.46%) |
Nov 08, 2019 | 0.0013 | 0.0013 | 0.0013 | 0.0013 | 105,700 | +0.00(+0.00%) |
Nov 07, 2019 | 0.0018 | 0.0018 | 0.0013 | 0.0013 | 97,000 | +0.00(+0.00%) |
Nov 06, 2019 | 0.0015 | 0.0015 | 0.0013 | 0.0013 | 609,020 | -0.00(-31.58%) |
Nov 05, 2019 | 0.0016 | 0.0020 | 0.0016 | 0.0019 | 80,000 | +0.00(+18.75%) |
Nov 04, 2019 | 0.0023 | 0.0023 | 0.0014 | 0.0016 | 1,921,500 | -0.00(-20.00%) |
Nov 01, 2019 | 0.0015 | 0.0024 | 0.0015 | 0.0020 | 6,898,700 | +0.00(+33.33%) |
Oct 31, 2019 | 0.0013 | 0.0015 | 0.0013 | 0.0015 | 301,500 | -0.00(-6.25%) |
Oct 30, 2019 | 0.0016 | 0.0016 | 0.0016 | 0.0016 | 501,000 | +0.00(+0.00%) |
Oct 29, 2019 | 0.0016 | 0.0016 | 0.0016 | 0.0016 | 150,000 | +0.00(+33.33%) |
Oct 28, 2019 | 0.0017 | 0.0017 | 0.0012 | 0.0012 | 175,100 | -0.00(-29.41%) |
Oct 25, 2019 | 0.0015 | 0.0017 | 0.0015 | 0.0017 | 1,319,200 | +0.00(+41.67%) |
Oct 24, 2019 | 0.0012 | 0.0012 | 0.0012 | 0.0012 | 1,140 | -0.00(-7.69%) |
Oct 23, 2019 | 0.0015 | 0.0015 | 0.0013 | 0.0013 | 1,560,000 | -0.00(-13.33%) |
Oct 22, 2019 | 0.0015 | 0.0015 | 0.0015 | 0.0015 | 45,800 | +0.00(+0.00%) |
Oct 18, 2019 | 0.0015 | 0.0015 | 0.0015 | 0 | +0.00(+15.38%) | |
Oct 17, 2019 | 0.0012 | 0.0013 | 0.0012 | 0.0013 | 420,000 | +0.00(+8.33%) |
Oct 16, 2019 | 0.0012 | 0.0012 | 0.0012 | 0.0012 | 5,000 | +0.00(+0.00%) |
Oct 15, 2019 | 0.0012 | 0.0012 | 0.0012 | 0.0012 | 325 | +0.00(+0.00%) |
Oct 14, 2019 | 0.0014 | 0.0014 | 0.0012 | 0.0012 | 54,206 | -0.00(-7.69%) |
Oct 11, 2019 | 0.0013 | 0.0013 | 0.0013 | 0.0013 | 100,000 | +0.00(+0.00%) |
Oct 10, 2019 | 0.0013 | 0.0013 | 0.0012 | 0.0013 | 134,458 | -0.00(-23.53%) |
Oct 08, 2019 | 0.0017 | 0.0017 | 0.0017 | 0 | +0.00(+13.33%) | |
Oct 07, 2019 | 0.0016 | 0.0016 | 0.0015 | 0.0015 | 1,971,617 | +0.00(+15.38%) |
Oct 04, 2019 | 0.0012 | 0.0013 | 0.0012 | 0.0013 | 1,859,300 | +0.00(+0.00%) |
Oct 03, 2019 | 0.0012 | 0.0013 | 0.0012 | 0.0013 | 308,000 | +0.00(+0.00%) |
Oct 02, 2019 | 0.0013 | 0.0013 | 0.0012 | 0.0013 | 1,605,600 | +0.00(+0.00%) |