Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Dec 02, 2019 | 0.0049 | 0.0049 | 0.0044 | 0.0048 | 3,221,178 | -0.00(-2.04%) |
Nov 29, 2019 | 0.0050 | 0.0050 | 0.0040 | 0.0049 | 4,008,800 | +0.00(+0.00%) |
Nov 27, 2019 | 0.0049 | 0.0050 | 0.0042 | 0.0049 | 10,170,500 | -0.00(-2.00%) |
Nov 26, 2019 | 0.0052 | 0.0052 | 0.0043 | 0.0050 | 13,133,311 | -0.00(-1.96%) |
Nov 25, 2019 | 0.0049 | 0.0059 | 0.0042 | 0.0051 | 12,503,726 | +0.00(+8.51%) |
Nov 22, 2019 | 0.0045 | 0.0053 | 0.0040 | 0.0047 | 8,934,100 | +0.00(+4.44%) |
Nov 21, 2019 | 0.0049 | 0.0049 | 0.0041 | 0.0045 | 6,134,685 | -0.00(-4.26%) |
Nov 20, 2019 | 0.0050 | 0.0059 | 0.0046 | 0.0047 | 4,781,172 | -0.00(-7.84%) |
Nov 19, 2019 | 0.0055 | 0.0060 | 0.0050 | 0.0051 | 3,103,878 | -0.00(-3.77%) |
Nov 18, 2019 | 0.0066 | 0.0066 | 0.0050 | 0.0053 | 4,228,958 | -0.00(-11.67%) |
Nov 15, 2019 | 0.0067 | 0.0067 | 0.0057 | 0.0060 | 2,260,600 | -0.00(-4.76%) |
Nov 14, 2019 | 0.0063 | 0.0063 | 0.0047 | 0.0063 | 8,464,968 | +0.00(+14.55%) |
Nov 13, 2019 | 0.0068 | 0.0068 | 0.0050 | 0.0055 | 5,835,596 | -0.00(-12.70%) |
Nov 12, 2019 | 0.0069 | 0.0069 | 0.0061 | 0.0063 | 1,002,187 | +0.00(+3.28%) |
Nov 11, 2019 | 0.0069 | 0.0069 | 0.0061 | 0.0061 | 747,869 | -0.00(-7.58%) |
Nov 08, 2019 | 0.0078 | 0.0078 | 0.0060 | 0.0066 | 4,087,900 | -0.00(-5.71%) |
Nov 07, 2019 | 0.0070 | 0.0077 | 0.0065 | 0.0070 | 3,619,929 | +0.00(+1.45%) |
Nov 06, 2019 | 0.0084 | 0.0084 | 0.0062 | 0.0069 | 27,059,356 | +0.00(+7.81%) |
Nov 05, 2019 | 0.0048 | 0.0064 | 0.0042 | 0.0064 | 22,333,560 | +0.00(+42.22%) |
Nov 04, 2019 | 0.0060 | 0.0063 | 0.0041 | 0.0045 | 28,710,748 | -0.00(-25.00%) |