Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 0.0025 | 0.0028 | 0.0022 | 0.0028 | 4,433,800 | +0.00(+3.70%) |
Jan 30, 2020 | 0.0027 | 0.0027 | 0.0021 | 0.0027 | 5,729,968 | +0.00(+8.00%) |
Jan 29, 2020 | 0.0027 | 0.0027 | 0.0021 | 0.0025 | 1,329,189 | +0.00(+8.70%) |
Jan 28, 2020 | 0.0023 | 0.0025 | 0.0020 | 0.0023 | 4,276,004 | +0.00(+4.55%) |
Jan 27, 2020 | 0.0027 | 0.0027 | 0.0021 | 0.0022 | 4,228,325 | -0.00(-18.52%) |
Jan 24, 2020 | 0.0026 | 0.0030 | 0.0023 | 0.0027 | 4,398,200 | +0.00(+8.00%) |
Jan 23, 2020 | 0.0028 | 0.0030 | 0.0024 | 0.0025 | 6,885,427 | -0.00(-13.79%) |
Jan 22, 2020 | 0.0027 | 0.0031 | 0.0025 | 0.0029 | 3,936,606 | -0.00(-3.33%) |
Jan 21, 2020 | 0.0032 | 0.0032 | 0.0025 | 0.0030 | 6,808,260 | -0.00(-6.25%) |
Jan 17, 2020 | 0.0032 | 0.0032 | 0.0026 | 0.0032 | 3,559,700 | +0.00(+0.00%) |
Jan 16, 2020 | 0.0029 | 0.0033 | 0.0028 | 0.0032 | 3,467,921 | -0.00(-5.88%) |
Jan 15, 2020 | 0.0031 | 0.0034 | 0.0029 | 0.0034 | 3,158,605 | +0.00(+0.00%) |
Jan 14, 2020 | 0.0033 | 0.0034 | 0.0030 | 0.0034 | 2,520,836 | +0.00(+6.25%) |
Jan 13, 2020 | 0.0033 | 0.0034 | 0.0032 | 0.0032 | 199,300 | -0.00(-3.03%) |
Jan 10, 2020 | 0.0031 | 0.0033 | 0.0030 | 0.0033 | 602,800 | +0.00(+3.12%) |
Jan 09, 2020 | 0.0033 | 0.0034 | 0.0032 | 0.0032 | 1,328,926 | +0.00(+0.00%) |
Jan 08, 2020 | 0.0034 | 0.0034 | 0.0032 | 0.0032 | 633,593 | -0.00(-5.88%) |
Jan 07, 2020 | 0.0034 | 0.0034 | 0.0031 | 0.0034 | 979,277 | +0.00(+9.68%) |
Jan 06, 2020 | 0.0031 | 0.0034 | 0.0031 | 0.0031 | 581,785 | -0.00(-6.06%) |
Jan 03, 2020 | 0.0036 | 0.0036 | 0.0029 | 0.0033 | 5,205,900 | -0.00(-10.81%) |
Jan 02, 2020 | 0.0038 | 0.0038 | 0.0033 | 0.0037 | 558,799 | +0.00(+2.78%) |
Dec 31, 2019 | 0.0038 | 0.0039 | 0.0032 | 0.0036 | 458,900 | -0.00(-2.70%) |
Dec 30, 2019 | 0.0040 | 0.0040 | 0.0032 | 0.0037 | 1,174,315 | -0.00(-5.13%) |
Dec 27, 2019 | 0.0036 | 0.0039 | 0.0034 | 0.0039 | 720,900 | +0.00(+14.71%) |
Dec 26, 2019 | 0.0036 | 0.0036 | 0.0031 | 0.0034 | 1,395,615 | -0.00(-5.56%) |
Dec 24, 2019 | 0.0030 | 0.0036 | 0.0030 | 0.0036 | 2,444,800 | +0.00(+5.88%) |
Dec 23, 2019 | 0.0035 | 0.0035 | 0.0031 | 0.0034 | 612,763 | -0.00(-2.86%) |
Dec 20, 2019 | 0.0037 | 0.0039 | 0.0031 | 0.0035 | 4,465,600 | -0.00(-10.26%) |
Dec 19, 2019 | 0.0040 | 0.0044 | 0.0033 | 0.0039 | 5,989,067 | -0.00(-9.30%) |
Dec 18, 2019 | 0.0043 | 0.0054 | 0.0037 | 0.0043 | 8,900,027 | +0.00(+0.00%) |
Dec 17, 2019 | 0.0030 | 0.0058 | 0.0026 | 0.0043 | 29,098,934 | +0.00(+53.57%) |
Dec 16, 2019 | 0.0028 | 0.0032 | 0.0025 | 0.0028 | 3,102,172 | +0.00(+3.70%) |
Dec 13, 2019 | 0.0032 | 0.0034 | 0.0025 | 0.0027 | 8,391,400 | -0.00(-15.62%) |
Dec 12, 2019 | 0.0034 | 0.0036 | 0.0026 | 0.0032 | 10,143,384 | -0.00(-5.88%) |
Dec 11, 2019 | 0.0041 | 0.0041 | 0.0030 | 0.0034 | 7,089,252 | -0.00(-15.00%) |
Dec 10, 2019 | 0.0045 | 0.0049 | 0.0032 | 0.0040 | 8,726,212 | -0.00(-9.09%) |
Dec 09, 2019 | 0.0053 | 0.0053 | 0.0044 | 0.0044 | 2,708,282 | -0.00(-13.73%) |
Dec 06, 2019 | 0.0063 | 0.0063 | 0.0041 | 0.0051 | 7,888,300 | -0.00(-13.56%) |
Dec 05, 2019 | 0.0076 | 0.0076 | 0.0044 | 0.0059 | 20,508,508 | -0.00(-18.06%) |
Dec 04, 2019 | 0.0050 | 0.0095 | 0.0048 | 0.0072 | 25,000,304 | +0.00(+53.19%) |
Dec 03, 2019 | 0.0037 | 0.0069 | 0.0030 | 0.0047 | 16,106,028 | +0.00(+46.87%) |
Dec 02, 2019 | 0.0032 | 0.0032 | 0.0026 | 0.0032 | 2,700,375 | +0.00(+6.67%) |
Nov 29, 2019 | 0.0032 | 0.0033 | 0.0026 | 0.0030 | 1,383,700 | +0.00(+3.45%) |
Nov 27, 2019 | 0.0030 | 0.0032 | 0.0024 | 0.0029 | 2,999,300 | -0.00(-3.33%) |
Nov 26, 2019 | 0.0030 | 0.0035 | 0.0027 | 0.0030 | 3,317,801 | +0.00(+7.14%) |
Nov 25, 2019 | 0.0028 | 0.0029 | 0.0027 | 0.0028 | 1,237,639 | -0.00(-3.45%) |
Nov 22, 2019 | 0.0030 | 0.0030 | 0.0027 | 0.0029 | 1,864,900 | -0.00(-3.33%) |
Nov 21, 2019 | 0.0035 | 0.0036 | 0.0028 | 0.0030 | 3,494,726 | -0.00(-16.67%) |
Nov 20, 2019 | 0.0033 | 0.0037 | 0.0031 | 0.0036 | 1,304,639 | +0.00(+0.00%) |
Nov 19, 2019 | 0.0039 | 0.0044 | 0.0034 | 0.0036 | 6,117,099 | -0.00(-5.26%) |
Nov 18, 2019 | 0.0038 | 0.0040 | 0.0035 | 0.0038 | 781,296 | +0.00(+0.00%) |
Nov 15, 2019 | 0.0042 | 0.0042 | 0.0033 | 0.0038 | 5,231,100 | -0.00(-9.52%) |
Nov 14, 2019 | 0.0041 | 0.0044 | 0.0040 | 0.0042 | 6,327,525 | +0.00(+0.00%) |
Nov 13, 2019 | 0.0045 | 0.0048 | 0.0040 | 0.0042 | 3,094,092 | -0.00(-16.00%) |
Nov 12, 2019 | 0.0047 | 0.0053 | 0.0041 | 0.0050 | 2,739,103 | +0.00(+8.70%) |
Nov 11, 2019 | 0.0054 | 0.0054 | 0.0043 | 0.0046 | 1,354,094 | -0.00(-13.21%) |
Nov 08, 2019 | 0.0043 | 0.0067 | 0.0041 | 0.0053 | 13,153,400 | +0.00(+20.45%) |
Nov 07, 2019 | 0.0043 | 0.0047 | 0.0041 | 0.0044 | 2,653,138 | -0.00(-4.35%) |
Nov 06, 2019 | 0.0052 | 0.0053 | 0.0043 | 0.0046 | 1,734,351 | -0.00(-2.13%) |
Nov 05, 2019 | 0.0053 | 0.0053 | 0.0042 | 0.0047 | 2,242,127 | +0.00(+2.17%) |
Nov 04, 2019 | 0.0057 | 0.0057 | 0.0045 | 0.0046 | 1,675,400 | -0.00(-11.54%) |