Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 0.0020 | 0.0020 | 0.0015 | 0.0017 | 1,160,000 | +0.00(+13.33%) |
Jan 30, 2020 | 0.0020 | 0.0020 | 0.0015 | 0.0015 | 1,365,037 | +0.00(+0.00%) |
Jan 29, 2020 | 0.0015 | 0.0015 | 0.0015 | 0.0015 | 1,468,668 | -0.00(-11.76%) |
Jan 28, 2020 | 0.0018 | 0.0019 | 0.0015 | 0.0017 | 1,382,185 | -0.00(-5.56%) |
Jan 27, 2020 | 0.0015 | 0.0023 | 0.0014 | 0.0018 | 5,348,280 | +0.00(+20.00%) |
Jan 24, 2020 | 0.0016 | 0.0016 | 0.0015 | 0.0015 | 2,245,000 | -0.00(-11.76%) |
Jan 23, 2020 | 0.0018 | 0.0018 | 0.0017 | 0.0017 | 355,401 | +0.00(+6.25%) |
Jan 22, 2020 | 0.0017 | 0.0017 | 0.0016 | 0.0016 | 154,399 | +0.00(+0.00%) |
Jan 21, 2020 | 0.0017 | 0.0017 | 0.0016 | 0.0016 | 580,000 | -0.00(-15.79%) |
Jan 17, 2020 | 0.0020 | 0.0020 | 0.0019 | 0.0019 | 308,300 | -0.00(-5.00%) |
Jan 16, 2020 | 0.0017 | 0.0021 | 0.0016 | 0.0020 | 788,501 | +0.00(+17.65%) |
Jan 15, 2020 | 0.0019 | 0.0019 | 0.0016 | 0.0017 | 306,868 | -0.00(-10.53%) |
Jan 14, 2020 | 0.0016 | 0.0019 | 0.0016 | 0.0019 | 840,000 | +0.00(+0.00%) |
Jan 13, 2020 | 0.0017 | 0.0019 | 0.0017 | 0.0019 | 160,422 | +0.00(+0.00%) |
Jan 10, 2020 | 0.0019 | 0.0019 | 0.0019 | 0.0019 | 250,000 | +0.00(+18.75%) |
Jan 09, 2020 | 0.0019 | 0.0019 | 0.0016 | 0.0016 | 99,065 | -0.00(-11.11%) |
Jan 08, 2020 | 0.0018 | 0.0018 | 0.0018 | 0.0018 | 376,000 | +0.00(+20.00%) |
Jan 06, 2020 | 0.0015 | 0.0015 | 0.0015 | 0 | -0.00(-25.00%) | |
Jan 03, 2020 | 0.0021 | 0.0021 | 0.0020 | 0.0020 | 241,200 | -0.00(-9.09%) |
Jan 02, 2020 | 0.0017 | 0.0022 | 0.0017 | 0.0022 | 351,100 | +0.00(+22.22%) |
Dec 31, 2019 | 0.0018 | 0.0018 | 0.0015 | 0.0018 | 199,600 | +0.00(+20.00%) |
Dec 30, 2019 | 0.0015 | 0.0018 | 0.0015 | 0.0015 | 411,296 | -0.00(-6.25%) |
Dec 27, 2019 | 0.0016 | 0.0016 | 0.0015 | 0.0016 | 539,900 | +0.00(+0.00%) |
Dec 26, 2019 | 0.0020 | 0.0020 | 0.0015 | 0.0016 | 1,854,088 | -0.00(-15.79%) |
Dec 24, 2019 | 0.0019 | 0.0019 | 0.0019 | 1 | +0.00(+0.00%) | |
Dec 23, 2019 | 0.0019 | 0.0019 | 0.0019 | 0.0019 | 56,000 | +0.00(+11.76%) |
Dec 20, 2019 | 0.0018 | 0.0020 | 0.0017 | 0.0017 | 1,480,000 | -0.00(-15.00%) |
Dec 19, 2019 | 0.0018 | 0.0020 | 0.0018 | 0.0020 | 487,587 | +0.00(+0.00%) |
Dec 18, 2019 | 0.0020 | 0.0020 | 0.0017 | 0.0020 | 3,013,786 | -0.00(-20.00%) |
Dec 17, 2019 | 0.0017 | 0.0028 | 0.0017 | 0.0025 | 774,400 | +0.00(+4.17%) |
Dec 16, 2019 | 0.0022 | 0.0024 | 0.0020 | 0.0024 | 474,001 | +0.00(+26.32%) |
Dec 13, 2019 | 0.0017 | 0.0019 | 0.0017 | 0.0019 | 355,500 | +0.00(+0.00%) |
Dec 12, 2019 | 0.0019 | 0.0019 | 0.0019 | 0.0019 | 748,401 | +0.00(+0.00%) |
Dec 11, 2019 | 0.0020 | 0.0021 | 0.0018 | 0.0019 | 342,100 | +0.00(+0.00%) |
Dec 10, 2019 | 0.0020 | 0.0020 | 0.0019 | 0.0019 | 740,000 | -0.00(-5.00%) |
Dec 09, 2019 | 0.0021 | 0.0021 | 0.0019 | 0.0020 | 1,261,552 | +0.00(+0.00%) |
Dec 06, 2019 | 0.0024 | 0.0024 | 0.0020 | 0.0020 | 455,100 | -0.00(-16.67%) |
Dec 05, 2019 | 0.0023 | 0.0024 | 0.0023 | 0.0024 | 11,200 | +0.00(+14.29%) |
Dec 04, 2019 | 0.0020 | 0.0021 | 0.0018 | 0.0021 | 1,857,000 | -0.00(-12.50%) |
Dec 03, 2019 | 0.0018 | 0.0024 | 0.0018 | 0.0024 | 267,528 | +0.00(+14.29%) |
Dec 02, 2019 | 0.0020 | 0.0025 | 0.0020 | 0.0021 | 1,604,500 | -0.00(-22.22%) |
Nov 29, 2019 | 0.0027 | 0.0027 | 0.0027 | 0.0027 | 4,500 | +0.00(+3.85%) |
Nov 27, 2019 | 0.0025 | 0.0026 | 0.0021 | 0.0026 | 1,055,300 | +0.00(+4.00%) |
Nov 26, 2019 | 0.0025 | 0.0027 | 0.0025 | 0.0025 | 823,621 | +0.00(+0.00%) |
Nov 25, 2019 | 0.0027 | 0.0028 | 0.0025 | 0.0025 | 454,650 | -0.00(-16.67%) |
Nov 22, 2019 | 0.0030 | 0.0032 | 0.0022 | 0.0030 | 633,300 | +0.00(+0.00%) |
Nov 21, 2019 | 0.0025 | 0.0035 | 0.0022 | 0.0030 | 766,500 | +0.00(+3.45%) |
Nov 20, 2019 | 0.0031 | 0.0034 | 0.0029 | 0.0029 | 1,442,156 | +0.00(+45.00%) |
Nov 19, 2019 | 0.0027 | 0.0032 | 0.0020 | 0.0020 | 686,000 | -0.00(-28.57%) |
Nov 18, 2019 | 0.0030 | 0.0034 | 0.0028 | 0.0028 | 693,500 | +0.00(+0.00%) |
Nov 15, 2019 | 0.0030 | 0.0033 | 0.0025 | 0.0028 | 1,292,000 | -0.00(-6.67%) |
Nov 14, 2019 | 0.0034 | 0.0034 | 0.0025 | 0.0030 | 340,666 | +0.00(+0.00%) |
Nov 13, 2019 | 0.0027 | 0.0034 | 0.0026 | 0.0030 | 2,317,256 | +0.00(+11.11%) |
Nov 12, 2019 | 0.0018 | 0.0028 | 0.0018 | 0.0027 | 12,689,052 | +0.00(+50.00%) |
Nov 11, 2019 | 0.0018 | 0.0018 | 0.0018 | 0.0018 | 33,200 | +0.00(+5.88%) |
Nov 08, 2019 | 0.0016 | 0.0017 | 0.0016 | 0.0017 | 40,000 | +0.00(+6.25%) |
Nov 07, 2019 | 0.0018 | 0.0018 | 0.0015 | 0.0016 | 55,500 | -0.00(-11.11%) |
Nov 06, 2019 | 0.0018 | 0.0018 | 0.0015 | 0.0018 | 1,391,572 | +0.00(+20.00%) |
Nov 05, 2019 | 0.0018 | 0.0018 | 0.0015 | 0.0015 | 3,250,000 | -0.00(-25.00%) |
Nov 04, 2019 | 0.0019 | 0.0020 | 0.0017 | 0.0020 | 221,966 | +0.00(+5.26%) |