Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 0.0054 | 0.0055 | 0.0050 | 0.0055 | 132,488 | +0.00(+10.00%) |
Mar 30, 2020 | 0.0052 | 0.0052 | 0.0050 | 0.0050 | 113,000 | -0.00(-9.09%) |
Mar 27, 2020 | 0.0055 | 0.0055 | 0.0055 | 65 | +0.00(+0.00%) | |
Mar 26, 2020 | 0.0050 | 0.0055 | 0.0050 | 0.0055 | 33,291 | +0.00(+0.00%) |
Mar 25, 2020 | 0.0049 | 0.0055 | 0.0049 | 0.0055 | 4,500 | +0.00(+0.00%) |
Mar 24, 2020 | 0.0055 | 0.0055 | 0.0048 | 0.0055 | 268,838 | -0.00(-1.79%) |
Mar 23, 2020 | 0.0071 | 0.0071 | 0.0048 | 0.0056 | 13,273 | -0.00(-1.75%) |
Mar 19, 2020 | 0.0057 | 0.0057 | 0.0057 | 0 | +0.00(+9.62%) | |
Mar 18, 2020 | 0.0065 | 0.0065 | 0.0052 | 0.0052 | 91,000 | -0.00(-13.33%) |
Mar 17, 2020 | 0.0054 | 0.0060 | 0.0054 | 0.0060 | 42,100 | -0.00(-15.49%) |
Mar 13, 2020 | 0.0071 | 0.0071 | 0.0071 | 0 | +0.00(+1.43%) | |
Mar 12, 2020 | 0.0061 | 0.0070 | 0.0060 | 0.0070 | 72,877 | +0.00(+14.75%) |
Mar 11, 2020 | 0.0070 | 0.0071 | 0.0061 | 0.0061 | 23,850 | +0.00(+1.67%) |
Mar 10, 2020 | 0.0066 | 0.0066 | 0.0060 | 0.0060 | 7,161 | -0.00(-11.76%) |
Mar 09, 2020 | 0.0061 | 0.0071 | 0.0060 | 0.0068 | 18,364 | -0.00(-1.45%) |
Mar 06, 2020 | 0.0069 | 0.0069 | 0.0061 | 0.0069 | 2,200 | -0.00(-2.82%) |
Mar 05, 2020 | 0.0080 | 0.0085 | 0.0061 | 0.0071 | 58,137 | -0.00(-11.25%) |
Mar 04, 2020 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 106 | +0.00(+0.00%) |
Mar 03, 2020 | 0.0080 | 0.0080 | 0.0078 | 0.0080 | 8,800 | +0.00(+0.00%) |
Mar 02, 2020 | 0.0061 | 0.0080 | 0.0061 | 0.0080 | 1,675 | +0.00(+0.00%) |
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%) |