Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 0.0066 | 0.0080 | 0.0066 | 0.0080 | 13,000 | +0.00(+14.29%) |
Feb 27, 2020 | 0.0073 | 0.0073 | 0.0067 | 0.0070 | 152,488 | -0.00(-14.63%) |
Feb 26, 2020 | 0.0071 | 0.0082 | 0.0067 | 0.0082 | 141,118 | -0.00(-8.89%) |
Feb 25, 2020 | 0.0070 | 0.0090 | 0.0070 | 0.0090 | 21,815 | +0.00(+11.11%) |
Feb 24, 2020 | 0.0072 | 0.0081 | 0.0072 | 0.0081 | 5,900 | -0.00(-10.00%) |
Feb 21, 2020 | 0.0072 | 0.0090 | 0.0072 | 0.0090 | 6,600 | +0.00(+25.00%) |
Feb 20, 2020 | 0.0072 | 0.0090 | 0.0072 | 0.0072 | 80,033 | -0.00(-20.00%) |
Feb 19, 2020 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 120 | +0.00(+0.00%) |
Feb 18, 2020 | 0.0082 | 0.0090 | 0.0082 | 0.0090 | 200 | +0.00(+11.11%) |
Feb 14, 2020 | 0.0100 | 0.0100 | 0.0081 | 0.0081 | 7,900 | +0.00(+12.50%) |
Feb 13, 2020 | 0.0100 | 0.0100 | 0.0071 | 0.0072 | 53,300 | -0.00(-18.18%) |
Feb 12, 2020 | 0.0090 | 0.0090 | 0.0072 | 0.0088 | 29,085 | +0.00(+20.55%) |
Feb 11, 2020 | 0.0073 | 0.0089 | 0.0073 | 0.0073 | 31,341 | -0.00(-17.05%) |
Feb 10, 2020 | 0.0072 | 0.0088 | 0.0072 | 0.0088 | 6,530 | -0.00(-2.22%) |
Feb 07, 2020 | 0.0082 | 0.0090 | 0.0072 | 0.0090 | 7,700 | +0.00(+11.11%) |
Feb 06, 2020 | 0.0081 | 0.0081 | 0.0081 | 0.0081 | 2,000 | +0.00(+12.50%) |
Feb 05, 2020 | 0.0079 | 0.0090 | 0.0072 | 0.0072 | 179,000 | -0.00(-5.26%) |
Feb 04, 2020 | 0.0076 | 0.0076 | 0.0076 | 0.0076 | 19,500 | -0.00(-6.17%) |
Feb 03, 2020 | 0.0076 | 0.0081 | 0.0076 | 0.0081 | 5,327 | +0.00(+5.19%) |
Jan 31, 2020 | 0.0070 | 0.0077 | 0.0070 | 0.0077 | 5,400 | -0.00(-7.23%) |
Jan 30, 2020 | 0.0071 | 0.0083 | 0.0069 | 0.0083 | 86,119 | +0.00(+6.41%) |
Jan 28, 2020 | 0.0078 | 0.0078 | 0.0078 | 0 | -0.00(-6.02%) | |
Jan 27, 2020 | 0.0083 | 0.0083 | 0.0083 | 0.0083 | 6,124 | +0.00(+15.28%) |
Jan 24, 2020 | 0.0072 | 0.0072 | 0.0072 | 0.0072 | 100 | -0.00(-2.70%) |
Jan 22, 2020 | 0.0074 | 0.0074 | 0.0074 | 0 | +0.00(+4.23%) | |
Jan 21, 2020 | 0.0071 | 0.0083 | 0.0071 | 0.0071 | 3,600 | -0.00(-1.39%) |
Jan 17, 2020 | 0.0072 | 0.0072 | 0.0072 | 0.0072 | 2,500 | -0.00(-13.25%) |
Jan 16, 2020 | 0.0082 | 0.0083 | 0.0071 | 0.0083 | 40,866 | +0.00(+0.00%) |
Jan 15, 2020 | 0.0083 | 0.0083 | 0.0072 | 0.0083 | 32,541 | +0.00(+18.57%) |
Jan 14, 2020 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 10,000 | -0.00(-10.26%) |
Jan 10, 2020 | 0.0078 | 0.0078 | 0.0078 | 0 | -0.00(-6.02%) | |
Jan 08, 2020 | 0.0083 | 0.0083 | 0.0083 | 0 | +0.00(+0.00%) | |
Jan 07, 2020 | 0.0072 | 0.0083 | 0.0072 | 0.0083 | 52,204 | +0.00(+2.47%) |
Jan 06, 2020 | 0.0072 | 0.0081 | 0.0072 | 0.0081 | 47,267 | -0.00(-7.95%) |
Jan 03, 2020 | 0.0073 | 0.0088 | 0.0072 | 0.0088 | 27,000 | -0.00(-2.22%) |
Jan 02, 2020 | 0.0090 | 0.0090 | 0.0072 | 0.0090 | 48,100 | +0.00(+2.27%) |
Dec 31, 2019 | 0.0088 | 0.0088 | 0.0088 | 0.0088 | 2,700 | -0.00(-2.22%) |
Dec 30, 2019 | 0.0072 | 0.0090 | 0.0072 | 0.0090 | 60,493 | +0.00(+25.00%) |
Dec 27, 2019 | 0.0090 | 0.0090 | 0.0072 | 0.0072 | 76,000 | +0.00(+0.00%) |
Dec 26, 2019 | 0.0072 | 0.0072 | 0.0072 | 0.0072 | 1,000 | -0.00(-11.11%) |
Dec 23, 2019 | 0.0081 | 0.0081 | 0.0081 | 0 | -0.00(-10.00%) | |
Dec 20, 2019 | 0.0070 | 0.0090 | 0.0070 | 0.0090 | 25,500 | +0.00(+0.00%) |
Dec 19, 2019 | 0.0070 | 0.0090 | 0.0070 | 0.0090 | 18,000 | +0.00(+0.00%) |
Dec 18, 2019 | 0.0090 | 0.0090 | 0.0070 | 0.0090 | 12,867 | +0.00(+28.57%) |
Dec 17, 2019 | 0.0072 | 0.0076 | 0.0070 | 0.0070 | 161,783 | -0.00(-5.41%) |
Dec 16, 2019 | 0.0087 | 0.0087 | 0.0074 | 0.0074 | 95,119 | -0.00(-20.43%) |
Dec 13, 2019 | 0.0082 | 0.0093 | 0.0080 | 0.0093 | 142,100 | +0.00(+29.17%) |
Dec 12, 2019 | 0.0072 | 0.0072 | 0.0072 | 0.0072 | 25,250 | -0.00(-6.49%) |
Dec 11, 2019 | 0.0072 | 0.0077 | 0.0072 | 0.0077 | 4,300 | -0.00(-6.10%) |
Dec 09, 2019 | 0.0082 | 0.0082 | 0.0082 | 0 | +0.00(+17.14%) | |
Dec 06, 2019 | 0.0092 | 0.0092 | 0.0070 | 0.0070 | 12,500 | +0.00(+0.00%) |
Dec 05, 2019 | 0.0072 | 0.0078 | 0.0070 | 0.0070 | 33,923 | -0.00(-23.91%) |
Dec 04, 2019 | 0.0094 | 0.0094 | 0.0077 | 0.0092 | 16,400 | +0.00(+21.05%) |
Dec 03, 2019 | 0.0075 | 0.0076 | 0.0075 | 0.0076 | 41,841 | -0.00(-1.30%) |