Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 0.0040 | 0.0040 | 0.0031 | 0.0038 | 4,063,300 | -0.00(-5.00%) |
Feb 27, 2020 | 0.0047 | 0.0050 | 0.0036 | 0.0040 | 15,772,455 | -0.00(-14.89%) |
Feb 26, 2020 | 0.0043 | 0.0048 | 0.0042 | 0.0047 | 862,177 | +0.00(+4.44%) |
Feb 25, 2020 | 0.0043 | 0.0046 | 0.0042 | 0.0045 | 1,372,336 | +0.00(+4.65%) |
Feb 24, 2020 | 0.0044 | 0.0044 | 0.0042 | 0.0043 | 774,070 | -0.00(-2.27%) |
Feb 21, 2020 | 0.0046 | 0.0046 | 0.0042 | 0.0044 | 842,700 | -0.00(-4.35%) |
Feb 20, 2020 | 0.0043 | 0.0046 | 0.0043 | 0.0046 | 2,043,241 | +0.00(+0.00%) |
Feb 19, 2020 | 0.0044 | 0.0047 | 0.0042 | 0.0046 | 2,627,358 | -0.00(-2.13%) |
Feb 18, 2020 | 0.0048 | 0.0050 | 0.0043 | 0.0047 | 1,920,223 | -0.00(-4.08%) |
Feb 14, 2020 | 0.0044 | 0.0052 | 0.0044 | 0.0049 | 2,135,400 | +0.00(+2.08%) |
Feb 13, 2020 | 0.0046 | 0.0048 | 0.0043 | 0.0048 | 1,700,572 | +0.00(+4.35%) |
Feb 12, 2020 | 0.0047 | 0.0049 | 0.0043 | 0.0046 | 1,542,894 | -0.00(-4.17%) |
Feb 11, 2020 | 0.0048 | 0.0049 | 0.0044 | 0.0048 | 2,171,039 | +0.00(+0.00%) |
Feb 10, 2020 | 0.0046 | 0.0048 | 0.0044 | 0.0048 | 873,916 | +0.00(+0.00%) |
Feb 07, 2020 | 0.0047 | 0.0048 | 0.0045 | 0.0048 | 732,200 | +0.00(+4.35%) |
Feb 06, 2020 | 0.0048 | 0.0048 | 0.0044 | 0.0046 | 1,156,799 | -0.00(-8.00%) |
Feb 05, 2020 | 0.0058 | 0.0058 | 0.0044 | 0.0050 | 3,625,236 | -0.00(-3.85%) |
Feb 04, 2020 | 0.0048 | 0.0054 | 0.0044 | 0.0052 | 3,520,544 | +0.00(+15.56%) |
Feb 03, 2020 | 0.0051 | 0.0052 | 0.0043 | 0.0045 | 7,769,929 | -0.00(-10.00%) |
Jan 31, 2020 | 0.0059 | 0.0059 | 0.0047 | 0.0050 | 4,692,300 | -0.00(-7.41%) |
Jan 30, 2020 | 0.0059 | 0.0059 | 0.0047 | 0.0054 | 11,951,665 | -0.00(-3.57%) |
Jan 29, 2020 | 0.0058 | 0.0059 | 0.0051 | 0.0056 | 2,147,735 | +0.00(+3.70%) |
Jan 28, 2020 | 0.0052 | 0.0059 | 0.0051 | 0.0054 | 2,651,385 | +0.00(+3.85%) |
Jan 27, 2020 | 0.0050 | 0.0054 | 0.0050 | 0.0052 | 3,121,687 | -0.00(-3.70%) |
Jan 24, 2020 | 0.0059 | 0.0059 | 0.0050 | 0.0054 | 3,973,600 | -0.00(-8.47%) |
Jan 23, 2020 | 0.0058 | 0.0059 | 0.0054 | 0.0059 | 1,751,731 | +0.00(+1.72%) |
Jan 22, 2020 | 0.0059 | 0.0061 | 0.0054 | 0.0058 | 1,222,042 | -0.00(-3.33%) |
Jan 21, 2020 | 0.0055 | 0.0060 | 0.0055 | 0.0060 | 1,658,217 | +0.00(+1.69%) |
Jan 17, 2020 | 0.0059 | 0.0061 | 0.0051 | 0.0059 | 2,011,800 | -0.00(-4.84%) |
Jan 16, 2020 | 0.0062 | 0.0062 | 0.0054 | 0.0062 | 1,376,889 | +0.00(+5.08%) |
Jan 15, 2020 | 0.0062 | 0.0063 | 0.0054 | 0.0059 | 2,236,946 | +0.00(+1.72%) |
Jan 14, 2020 | 0.0063 | 0.0065 | 0.0053 | 0.0058 | 4,837,047 | -0.00(-10.77%) |
Jan 13, 2020 | 0.0064 | 0.0067 | 0.0060 | 0.0065 | 2,596,898 | +0.00(+1.56%) |
Jan 10, 2020 | 0.0067 | 0.0068 | 0.0059 | 0.0064 | 2,535,000 | -0.00(-3.03%) |
Jan 09, 2020 | 0.0055 | 0.0071 | 0.0055 | 0.0066 | 9,284,932 | +0.00(+11.86%) |
Jan 08, 2020 | 0.0060 | 0.0062 | 0.0056 | 0.0059 | 2,457,112 | -0.00(-3.28%) |
Jan 07, 2020 | 0.0063 | 0.0065 | 0.0058 | 0.0061 | 1,609,187 | -0.00(-3.17%) |
Jan 06, 2020 | 0.0057 | 0.0065 | 0.0057 | 0.0063 | 354,085 | +0.00(+5.00%) |
Jan 03, 2020 | 0.0067 | 0.0067 | 0.0059 | 0.0060 | 3,026,300 | -0.00(-3.23%) |
Jan 02, 2020 | 0.0057 | 0.0062 | 0.0056 | 0.0062 | 2,847,809 | +0.00(+10.71%) |
Dec 31, 2019 | 0.0055 | 0.0060 | 0.0055 | 0.0056 | 1,230,000 | +0.00(+3.70%) |
Dec 30, 2019 | 0.0050 | 0.0054 | 0.0050 | 0.0054 | 2,977,966 | +0.00(+3.85%) |
Dec 27, 2019 | 0.0053 | 0.0053 | 0.0050 | 0.0052 | 1,767,900 | -0.00(-3.70%) |
Dec 26, 2019 | 0.0055 | 0.0055 | 0.0051 | 0.0054 | 1,476,720 | -0.00(-1.82%) |
Dec 24, 2019 | 0.0055 | 0.0055 | 0.0051 | 0.0055 | 1,644,400 | -0.00(-3.51%) |
Dec 23, 2019 | 0.0059 | 0.0060 | 0.0051 | 0.0057 | 5,737,919 | -0.00(-5.00%) |
Dec 20, 2019 | 0.0060 | 0.0061 | 0.0052 | 0.0060 | 4,393,400 | -0.00(-1.64%) |
Dec 19, 2019 | 0.0090 | 0.0095 | 0.0054 | 0.0061 | 24,916,748 | -0.00(-35.79%) |
Dec 18, 2019 | 0.0079 | 0.0100 | 0.0079 | 0.0095 | 21,330,034 | +0.00(+21.79%) |
Dec 17, 2019 | 0.0069 | 0.0078 | 0.0061 | 0.0078 | 11,169,474 | +0.00(+13.04%) |
Dec 16, 2019 | 0.0060 | 0.0069 | 0.0058 | 0.0069 | 6,753,297 | +0.00(+13.11%) |
Dec 13, 2019 | 0.0051 | 0.0061 | 0.0050 | 0.0061 | 5,283,300 | +0.00(+24.49%) |
Dec 12, 2019 | 0.0050 | 0.0052 | 0.0042 | 0.0049 | 9,349,923 | +0.00(+2.08%) |
Dec 11, 2019 | 0.0042 | 0.0049 | 0.0041 | 0.0048 | 9,253,319 | +0.00(+2.13%) |
Dec 10, 2019 | 0.0049 | 0.0049 | 0.0041 | 0.0047 | 11,750,359 | -0.00(-4.08%) |
Dec 09, 2019 | 0.0051 | 0.0051 | 0.0042 | 0.0049 | 7,922,913 | -0.00(-2.00%) |
Dec 06, 2019 | 0.0055 | 0.0055 | 0.0045 | 0.0050 | 6,454,400 | -0.00(-5.66%) |
Dec 05, 2019 | 0.0053 | 0.0061 | 0.0045 | 0.0053 | 8,948,874 | -0.00(-5.36%) |
Dec 04, 2019 | 0.0048 | 0.0057 | 0.0044 | 0.0056 | 9,448,128 | +0.00(+16.67%) |
Dec 03, 2019 | 0.0048 | 0.0049 | 0.0046 | 0.0048 | 1,887,124 | +0.00(+0.00%) |