Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 0.0015 | 0.0016 | 0.0015 | 0.0016 | 900,000 | +0.00(+6.67%) |
Jan 30, 2020 | 0.0015 | 0.0015 | 0.0015 | 0.0015 | 800,000 | +0.00(+0.00%) |
Jan 29, 2020 | 0.0018 | 0.0018 | 0.0015 | 0.0015 | 1,558,600 | +0.00(+0.00%) |
Jan 28, 2020 | 0.0015 | 0.0015 | 0.0015 | 0.0015 | 500,000 | -0.00(-16.67%) |
Jan 27, 2020 | 0.0015 | 0.0018 | 0.0015 | 0.0018 | 920,785 | +0.00(+20.00%) |
Jan 24, 2020 | 0.0019 | 0.0019 | 0.0015 | 0.0015 | 514,800 | -0.00(-16.67%) |
Jan 23, 2020 | 0.0018 | 0.0018 | 0.0018 | 0.0018 | 200 | -0.00(-10.00%) |
Jan 22, 2020 | 0.0015 | 0.0020 | 0.0015 | 0.0020 | 1,190,911 | +0.00(+11.11%) |
Jan 21, 2020 | 0.0016 | 0.0020 | 0.0015 | 0.0018 | 1,849,413 | -0.00(-14.29%) |
Jan 17, 2020 | 0.0016 | 0.0022 | 0.0015 | 0.0021 | 1,820,200 | +0.00(+0.00%) |
Jan 16, 2020 | 0.0016 | 0.0022 | 0.0016 | 0.0021 | 1,784,822 | +0.00(+16.67%) |
Jan 15, 2020 | 0.0018 | 0.0022 | 0.0016 | 0.0018 | 1,747,500 | +0.00(+0.00%) |
Jan 14, 2020 | 0.0018 | 0.0024 | 0.0018 | 0.0018 | 900,175 | +0.00(+0.00%) |
Jan 13, 2020 | 0.0017 | 0.0018 | 0.0017 | 0.0018 | 2,469,738 | +0.00(+0.00%) |
Jan 10, 2020 | 0.0018 | 0.0018 | 0.0018 | 0.0018 | 10,000 | -0.00(-5.26%) |
Jan 09, 2020 | 0.0019 | 0.0019 | 0.0019 | 0.0019 | 499,982 | +0.00(+0.00%) |
Jan 08, 2020 | 0.0018 | 0.0019 | 0.0018 | 0.0019 | 128,295 | -0.00(-13.64%) |
Jan 06, 2020 | 0.0022 | 0.0022 | 0.0022 | 0 | +0.00(+10.00%) | |
Jan 03, 2020 | 0.0020 | 0.0020 | 0.0020 | 5 | +0.00(+0.00%) | |
Jan 02, 2020 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 925,000 | -0.00(-4.76%) |
Dec 31, 2019 | 0.0021 | 0.0021 | 0.0021 | 0.0021 | 476,500 | -0.00(-8.70%) |
Dec 30, 2019 | 0.0024 | 0.0024 | 0.0020 | 0.0023 | 509,357 | +0.00(+9.52%) |
Dec 27, 2019 | 0.0021 | 0.0021 | 0.0021 | 0.0021 | 576,600 | +0.00(+0.00%) |
Dec 26, 2019 | 0.0021 | 0.0025 | 0.0021 | 0.0021 | 872,597 | +0.00(+0.00%) |
Dec 24, 2019 | 0.0026 | 0.0026 | 0.0021 | 0.0021 | 875,000 | -0.00(-19.23%) |
Dec 20, 2019 | 0.0026 | 0.0026 | 0.0026 | 0 | +0.00(+0.00%) | |
Dec 19, 2019 | 0.0021 | 0.0026 | 0.0021 | 0.0026 | 752,000 | +0.00(+18.18%) |
Dec 18, 2019 | 0.0023 | 0.0023 | 0.0022 | 0.0022 | 900,001 | -0.00(-4.35%) |
Dec 17, 2019 | 0.0023 | 0.0023 | 0.0023 | 0.0023 | 1,150,650 | +0.00(+0.00%) |
Dec 16, 2019 | 0.0024 | 0.0024 | 0.0023 | 0.0023 | 416,100 | -0.00(-4.17%) |
Dec 13, 2019 | 0.0024 | 0.0024 | 0.0024 | 0.0024 | 20,000 | +0.00(+4.35%) |
Dec 12, 2019 | 0.0024 | 0.0024 | 0.0023 | 0.0023 | 2,388,253 | -0.00(-14.81%) |
Dec 11, 2019 | 0.0026 | 0.0027 | 0.0024 | 0.0027 | 697,666 | +0.00(+0.00%) |
Dec 10, 2019 | 0.0024 | 0.0027 | 0.0024 | 0.0027 | 516,522 | +0.00(+12.50%) |
Dec 09, 2019 | 0.0024 | 0.0024 | 0.0024 | 0.0024 | 400,000 | +0.00(+0.00%) |
Dec 06, 2019 | 0.0026 | 0.0026 | 0.0024 | 0.0024 | 1,015,000 | -0.00(-7.69%) |
Dec 05, 2019 | 0.0026 | 0.0026 | 0.0026 | 0.0026 | 25,000 | +0.00(+13.04%) |
Dec 04, 2019 | 0.0024 | 0.0028 | 0.0023 | 0.0023 | 1,621,209 | -0.00(-8.00%) |
Dec 03, 2019 | 0.0026 | 0.0027 | 0.0025 | 0.0025 | 665,864 | -0.00(-3.85%) |
Dec 02, 2019 | 0.0028 | 0.0030 | 0.0026 | 0.0026 | 1,394,148 | -0.00(-10.34%) |
Nov 29, 2019 | 0.0029 | 0.0029 | 0.0026 | 0.0029 | 175,900 | +0.00(+0.00%) |
Nov 27, 2019 | 0.0027 | 0.0029 | 0.0025 | 0.0029 | 365,000 | +0.00(+16.00%) |
Nov 26, 2019 | 0.0025 | 0.0025 | 0.0025 | 0.0025 | 57,500 | +0.00(+0.00%) |
Nov 25, 2019 | 0.0025 | 0.0030 | 0.0025 | 0.0025 | 643,172 | -0.00(-10.71%) |
Nov 22, 2019 | 0.0027 | 0.0028 | 0.0025 | 0.0028 | 1,234,900 | +0.00(+3.70%) |
Nov 21, 2019 | 0.0028 | 0.0028 | 0.0027 | 0.0027 | 269,971 | -0.00(-6.90%) |
Nov 20, 2019 | 0.0025 | 0.0036 | 0.0025 | 0.0029 | 1,835,553 | +0.00(+0.00%) |
Nov 19, 2019 | 0.0029 | 0.0029 | 0.0029 | 0.0029 | 911 | +0.00(+7.41%) |
Nov 18, 2019 | 0.0026 | 0.0030 | 0.0026 | 0.0027 | 4,088,821 | -0.00(-10.00%) |
Nov 15, 2019 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 2,057,300 | -0.00(-11.76%) |
Nov 14, 2019 | 0.0030 | 0.0035 | 0.0030 | 0.0034 | 835,100 | -0.00(-5.56%) |
Nov 13, 2019 | 0.0037 | 0.0038 | 0.0030 | 0.0036 | 4,036,100 | -0.00(-2.70%) |
Nov 12, 2019 | 0.0034 | 0.0037 | 0.0032 | 0.0037 | 1,116,049 | +0.00(+5.71%) |
Nov 11, 2019 | 0.0037 | 0.0039 | 0.0035 | 0.0035 | 803,040 | -0.00(-12.50%) |
Nov 08, 2019 | 0.0040 | 0.0040 | 0.0034 | 0.0040 | 539,700 | +0.00(+14.29%) |
Nov 07, 2019 | 0.0035 | 0.0035 | 0.0035 | 0.0035 | 486,100 | -0.00(-12.50%) |
Nov 06, 2019 | 0.0035 | 0.0040 | 0.0035 | 0.0040 | 875,000 | +0.00(+14.29%) |
Nov 05, 2019 | 0.0040 | 0.0040 | 0.0035 | 0.0035 | 4,736,911 | +0.00(+0.00%) |
Nov 04, 2019 | 0.0040 | 0.0045 | 0.0035 | 0.0035 | 949,250 | -0.00(-18.60%) |