Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 0.0075 | 0.0098 | 0.0075 | 0.0075 | 80,000 | +0.00(+0.00%) |
Jan 30, 2020 | 0.0098 | 0.0098 | 0.0075 | 0.0075 | 42,200 | -0.00(-23.47%) |
Jan 29, 2020 | 0.0075 | 0.0098 | 0.0075 | 0.0098 | 40,000 | +0.00(+30.67%) |
Jan 27, 2020 | 0.0075 | 0.0075 | 0.0075 | 0 | -0.00(-23.47%) | |
Jan 24, 2020 | 0.0074 | 0.0098 | 0.0074 | 0.0098 | 80,000 | +0.00(+30.67%) |
Jan 23, 2020 | 0.0075 | 0.0098 | 0.0075 | 0.0075 | 41,000 | +0.00(+1.35%) |
Jan 22, 2020 | 0.0075 | 0.0098 | 0.0073 | 0.0074 | 71,766 | -0.00(-1.33%) |
Jan 21, 2020 | 0.0075 | 0.0099 | 0.0075 | 0.0075 | 80,000 | -0.00(-23.47%) |
Jan 17, 2020 | 0.0075 | 0.0099 | 0.0075 | 0.0098 | 80,000 | +0.00(+0.00%) |
Jan 16, 2020 | 0.0098 | 0.0098 | 0.0075 | 0.0098 | 41,399 | -0.00(-1.01%) |
Jan 15, 2020 | 0.0099 | 0.0099 | 0.0074 | 0.0099 | 40,000 | +0.00(+33.78%) |
Jan 14, 2020 | 0.0074 | 0.0100 | 0.0074 | 0.0074 | 98,000 | +0.00(+0.00%) |
Jan 13, 2020 | 0.0074 | 0.0100 | 0.0074 | 0.0074 | 80,000 | +0.00(+0.00%) |
Jan 10, 2020 | 0.0074 | 0.0100 | 0.0074 | 0.0074 | 80,000 | +0.00(+0.00%) |
Jan 09, 2020 | 0.0073 | 0.0100 | 0.0073 | 0.0074 | 80,000 | +0.00(+0.00%) |
Jan 08, 2020 | 0.0070 | 0.0100 | 0.0070 | 0.0074 | 107,812 | +0.00(+19.35%) |
Jan 07, 2020 | 0.0130 | 0.0130 | 0.0061 | 0.0062 | 268,000 | -0.01(-52.31%) |
Jan 06, 2020 | 0.0088 | 0.0130 | 0.0088 | 0.0130 | 89,476 | +0.00(+46.07%) |
Jan 03, 2020 | 0.0090 | 0.0130 | 0.0089 | 0.0089 | 79,300 | -0.00(-15.24%) |
Dec 31, 2019 | 0.0105 | 0.0105 | 0.0105 | 0 | +0.00(+5.00%) | |
Dec 30, 2019 | 0.0118 | 0.0149 | 0.0090 | 0.0100 | 137,723 | +0.00(+13.64%) |
Dec 27, 2019 | 0.0086 | 0.0118 | 0.0086 | 0.0088 | 98,700 | +0.00(+0.00%) |
Dec 26, 2019 | 0.0085 | 0.0150 | 0.0085 | 0.0088 | 116,645 | +0.00(+8.64%) |
Dec 24, 2019 | 0.0082 | 0.0128 | 0.0081 | 0.0081 | 77,700 | -0.00(-1.22%) |
Dec 23, 2019 | 0.0130 | 0.0130 | 0.0080 | 0.0082 | 115,521 | -0.00(-36.92%) |
Dec 20, 2019 | 0.0083 | 0.0130 | 0.0080 | 0.0130 | 258,800 | +0.00(+52.94%) |
Dec 19, 2019 | 0.0110 | 0.0110 | 0.0085 | 0.0085 | 109,275 | -0.00(-22.73%) |
Dec 18, 2019 | 0.0085 | 0.0130 | 0.0085 | 0.0110 | 57,698 | +0.00(+22.22%) |
Dec 17, 2019 | 0.0160 | 0.0160 | 0.0090 | 0.0090 | 178,560 | +0.00(+0.00%) |
Dec 16, 2019 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 10,000 | +0.00(+0.00%) |
Dec 13, 2019 | 0.0090 | 0.0160 | 0.0090 | 0.0090 | 88,500 | +0.00(+0.00%) |
Dec 12, 2019 | 0.0120 | 0.0120 | 0.0085 | 0.0090 | 175,584 | -0.01(-42.31%) |
Dec 09, 2019 | 0.0156 | 0.0156 | 0.0156 | 0 | +0.00(+26.83%) | |
Dec 05, 2019 | 0.0123 | 0.0123 | 0.0123 | 0 | -0.00(-23.12%) | |
Dec 02, 2019 | 0.0160 | 0.0160 | 0.0160 | 0 | +0.00(+0.00%) | |
Nov 29, 2019 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | 10,000 | +0.00(+0.00%) |
Nov 27, 2019 | 0.0100 | 0.0160 | 0.0100 | 0.0160 | 1,700 | +0.01(+64.95%) |
Nov 26, 2019 | 0.0110 | 0.0160 | 0.0097 | 0.0097 | 50,000 | +0.00(+0.00%) |
Nov 25, 2019 | 0.0110 | 0.0170 | 0.0097 | 0.0097 | 75,000 | -0.00(-3.96%) |
Nov 22, 2019 | 0.0124 | 0.0175 | 0.0096 | 0.0101 | 80,800 | +0.00(+5.21%) |
Nov 21, 2019 | 0.0120 | 0.0175 | 0.0096 | 0.0096 | 110,000 | -0.00(-12.73%) |
Nov 18, 2019 | 0.0110 | 0.0110 | 0.0110 | 0 | -0.01(-38.89%) | |
Nov 15, 2019 | 0.0120 | 0.0180 | 0.0119 | 0.0180 | 31,700 | +0.01(+44.00%) |
Nov 13, 2019 | 0.0125 | 0.0125 | 0.0125 | 0 | -0.00(-3.85%) | |
Nov 12, 2019 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 4,199 | +0.00(+4.00%) |
Nov 11, 2019 | 0.0125 | 0.0125 | 0.0125 | 0.0125 | 10,000 | -0.01(-30.56%) |
Nov 08, 2019 | 0.0123 | 0.0180 | 0.0123 | 0.0180 | 85,700 | +0.01(+46.34%) |
Nov 07, 2019 | 0.0107 | 0.0180 | 0.0090 | 0.0123 | 310,042 | +0.00(+17.14%) |
Nov 06, 2019 | 0.0165 | 0.0165 | 0.0102 | 0.0105 | 92,071 | -0.01(-35.98%) |
Nov 05, 2019 | 0.0130 | 0.0164 | 0.0081 | 0.0164 | 124,259 | +0.00(+26.15%) |