Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 0.0041 | 0.0041 | 0.0032 | 0.0032 | 30,500 | -0.00(-15.79%) |
Feb 27, 2020 | 0.0039 | 0.0039 | 0.0032 | 0.0038 | 142,000 | +0.00(+8.57%) |
Feb 26, 2020 | 0.0035 | 0.0035 | 0.0035 | 0.0035 | 300,100 | +0.00(+6.06%) |
Feb 25, 2020 | 0.0030 | 0.0033 | 0.0028 | 0.0033 | 886,100 | -0.00(-2.94%) |
Feb 24, 2020 | 0.0037 | 0.0037 | 0.0033 | 0.0034 | 314,000 | -0.00(-5.56%) |
Feb 21, 2020 | 0.0049 | 0.0049 | 0.0036 | 0.0036 | 472,000 | -0.00(-7.69%) |
Feb 19, 2020 | 0.0039 | 0.0039 | 0.0039 | 0 | -0.00(-17.02%) | |
Feb 18, 2020 | 0.0077 | 0.0077 | 0.0039 | 0.0047 | 837,001 | +0.00(+20.51%) |
Feb 14, 2020 | 0.0039 | 0.0039 | 0.0038 | 0.0039 | 732,100 | -0.00(-2.50%) |
Feb 13, 2020 | 0.0039 | 0.0041 | 0.0039 | 0.0040 | 532,600 | -0.00(-33.33%) |
Feb 12, 2020 | 0.0041 | 0.0063 | 0.0041 | 0.0060 | 644,650 | +0.00(+11.11%) |
Feb 11, 2020 | 0.0059 | 0.0059 | 0.0041 | 0.0054 | 605,430 | -0.00(-8.47%) |
Feb 10, 2020 | 0.0041 | 0.0071 | 0.0041 | 0.0059 | 814,751 | -0.00(-21.33%) |
Feb 07, 2020 | 0.0059 | 0.0075 | 0.0058 | 0.0075 | 737,800 | +0.00(+27.12%) |
Feb 06, 2020 | 0.0042 | 0.0059 | 0.0042 | 0.0059 | 3,780 | +0.00(+0.00%) |
Feb 05, 2020 | 0.0052 | 0.0077 | 0.0040 | 0.0059 | 600,150 | -0.00(-21.33%) |
Feb 04, 2020 | 0.0056 | 0.0075 | 0.0043 | 0.0075 | 241,790 | +0.00(+29.31%) |
Feb 03, 2020 | 0.0053 | 0.0060 | 0.0045 | 0.0058 | 231,680 | +0.00(+9.43%) |
Jan 31, 2020 | 0.0052 | 0.0053 | 0.0052 | 0.0053 | 42,300 | +0.00(+32.50%) |
Jan 30, 2020 | 0.0037 | 0.0055 | 0.0037 | 0.0040 | 173,102 | +0.00(+42.86%) |
Jan 29, 2020 | 0.0028 | 0.0028 | 0.0028 | 0.0028 | 462,000 | -0.00(-9.68%) |
Jan 28, 2020 | 0.0031 | 0.0031 | 0.0030 | 0.0031 | 440,990 | +0.00(+0.00%) |
Jan 27, 2020 | 0.0053 | 0.0053 | 0.0031 | 0.0031 | 286,001 | -0.00(-41.51%) |
Jan 24, 2020 | 0.0033 | 0.0053 | 0.0032 | 0.0053 | 657,000 | +0.00(+60.61%) |
Jan 23, 2020 | 0.0033 | 0.0033 | 0.0033 | 0.0033 | 80,500 | -0.00(-5.71%) |
Jan 22, 2020 | 0.0035 | 0.0035 | 0.0035 | 0.0035 | 121,514 | -0.00(-7.89%) |
Jan 21, 2020 | 0.0053 | 0.0053 | 0.0037 | 0.0038 | 344,100 | -0.00(-2.56%) |
Jan 17, 2020 | 0.0044 | 0.0044 | 0.0035 | 0.0039 | 181,000 | +0.00(+11.43%) |
Jan 14, 2020 | 0.0035 | 0.0035 | 0.0035 | 0 | -0.00(-10.26%) | |
Jan 13, 2020 | 0.0035 | 0.0039 | 0.0035 | 0.0039 | 30,200 | +0.00(+0.00%) |
Jan 10, 2020 | 0.0031 | 0.0039 | 0.0031 | 0.0039 | 737,800 | +0.00(+21.87%) |
Jan 09, 2020 | 0.0035 | 0.0035 | 0.0032 | 0.0032 | 118,502 | -0.00(-39.62%) |
Jan 08, 2020 | 0.0031 | 0.0053 | 0.0031 | 0.0053 | 691,602 | +0.00(+32.50%) |
Jan 07, 2020 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 21,001 | -0.00(-24.53%) |
Jan 06, 2020 | 0.0053 | 0.0053 | 0.0053 | 11 | +0.00(+0.00%) | |
Jan 03, 2020 | 0.0031 | 0.0053 | 0.0031 | 0.0053 | 798,500 | +0.00(+51.43%) |
Jan 02, 2020 | 0.0033 | 0.0040 | 0.0031 | 0.0035 | 756,388 | -0.00(-12.50%) |
Dec 31, 2019 | 0.0032 | 0.0041 | 0.0032 | 0.0040 | 1,358,400 | -0.00(-24.53%) |
Dec 30, 2019 | 0.0028 | 0.0053 | 0.0027 | 0.0053 | 615,022 | +0.00(+47.22%) |
Dec 27, 2019 | 0.0036 | 0.0036 | 0.0027 | 0.0036 | 874,200 | -0.00(-12.20%) |
Dec 26, 2019 | 0.0041 | 0.0041 | 0.0041 | 1 | +0.00(+0.00%) | |
Dec 24, 2019 | 0.0042 | 0.0042 | 0.0041 | 0.0041 | 900 | -0.00(-22.64%) |
Dec 23, 2019 | 0.0050 | 0.0053 | 0.0050 | 0.0053 | 66,500 | +0.00(+6.00%) |
Dec 20, 2019 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 197,900 | -0.00(-5.66%) |
Dec 19, 2019 | 0.0053 | 0.0053 | 0.0053 | 1 | +0.00(+0.00%) | |
Dec 17, 2019 | 0.0053 | 0.0053 | 0.0053 | 0 | +0.00(+6.00%) | |
Dec 11, 2019 | 0.0050 | 0.0050 | 0.0050 | 0 | -0.00(-5.66%) | |
Dec 09, 2019 | 0.0053 | 0.0053 | 0.0053 | 0 | +0.00(+6.00%) | |
Dec 06, 2019 | 0.0050 | 0.0050 | 0.0050 | 1 | +0.00(+0.00%) | |
Dec 05, 2019 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 17,500 | -0.00(-5.66%) |
Dec 04, 2019 | 0.0053 | 0.0053 | 0.0053 | 0.0053 | 10,000 | +0.00(+0.00%) |
Dec 03, 2019 | 0.0050 | 0.0053 | 0.0050 | 0.0053 | 155,659 | +0.00(+6.00%) |