Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 0.0006 | 0.0008 | 0.0005 | 0.0008 | 1,383,900 | +0.00(+14.29%) |
Dec 30, 2019 | 0.0006 | 0.0007 | 0.0006 | 0.0007 | 668,457 | +0.00(+0.00%) |
Dec 27, 2019 | 0.0007 | 0.0008 | 0.0007 | 0.0007 | 3,076,800 | +0.00(+40.00%) |
Dec 24, 2019 | 0.0005 | 0.0005 | 0.0005 | 0 | +0.00(+0.00%) | |
Dec 23, 2019 | 0.0007 | 0.0008 | 0.0005 | 0.0005 | 1,355,000 | -0.00(-28.57%) |
Dec 20, 2019 | 0.0007 | 0.0007 | 0.0007 | 0.0007 | 100,000 | +0.00(+0.00%) |
Dec 19, 2019 | 0.0006 | 0.0007 | 0.0006 | 0.0007 | 138,894 | +0.00(+40.00%) |
Dec 18, 2019 | 0.0006 | 0.0007 | 0.0005 | 0.0005 | 470,000 | +0.00(+0.00%) |
Dec 17, 2019 | 0.0005 | 0.0005 | 0.0005 | 0.0005 | 69,529 | +0.00(+0.00%) |
Dec 13, 2019 | 0.0005 | 0.0005 | 0.0005 | 0 | -0.00(-16.67%) | |
Dec 12, 2019 | 0.0006 | 0.0006 | 0.0006 | 0.0006 | 558,748 | -0.00(-14.29%) |
Dec 11, 2019 | 0.0006 | 0.0007 | 0.0006 | 0.0007 | 2,013,750 | +0.00(+40.00%) |
Dec 10, 2019 | 0.0006 | 0.0006 | 0.0005 | 0.0005 | 6,612,394 | -0.00(-28.57%) |
Dec 09, 2019 | 0.0009 | 0.0009 | 0.0006 | 0.0007 | 991,628 | +0.00(+0.00%) |
Dec 06, 2019 | 0.0007 | 0.0007 | 0.0005 | 0.0007 | 3,883,600 | +0.00(+0.00%) |
Dec 05, 2019 | 0.0007 | 0.0009 | 0.0007 | 0.0007 | 900,000 | +0.00(+0.00%) |
Dec 04, 2019 | 0.0007 | 0.0007 | 0.0007 | 0.0007 | 72,810 | +0.00(+0.00%) |
Dec 03, 2019 | 0.0007 | 0.0007 | 0.0007 | 0.0007 | 100,000 | +0.00(+0.00%) |
Dec 02, 2019 | 0.0007 | 0.0007 | 0.0006 | 0.0007 | 3,096,061 | -0.00(-12.50%) |
Nov 29, 2019 | 0.0008 | 0.0008 | 0.0007 | 0.0008 | 572,000 | +0.00(+0.00%) |
Nov 27, 2019 | 0.0007 | 0.0008 | 0.0007 | 0.0008 | 2,404,100 | +0.00(+33.33%) |
Nov 26, 2019 | 0.0006 | 0.0006 | 0.0006 | 0.0006 | 779,541 | -0.00(-14.29%) |
Nov 25, 2019 | 0.0006 | 0.0007 | 0.0006 | 0.0007 | 3,757,804 | +0.00(+0.00%) |
Nov 22, 2019 | 0.0007 | 0.0007 | 0.0007 | 0.0007 | 1,012,200 | +0.00(+0.00%) |
Nov 21, 2019 | 0.0008 | 0.0009 | 0.0007 | 0.0007 | 4,075,621 | -0.00(-12.50%) |
Nov 20, 2019 | 0.0007 | 0.0008 | 0.0007 | 0.0008 | 680,200 | +0.00(+0.00%) |
Nov 19, 2019 | 0.0006 | 0.0008 | 0.0006 | 0.0008 | 197,000 | +0.00(+14.29%) |
Nov 18, 2019 | 0.0005 | 0.0008 | 0.0005 | 0.0007 | 3,944,048 | +0.00(+0.00%) |
Nov 15, 2019 | 0.0005 | 0.0007 | 0.0005 | 0.0007 | 3,293,300 | +0.00(+0.00%) |
Nov 14, 2019 | 0.0005 | 0.0007 | 0.0005 | 0.0007 | 245,000 | +0.00(+16.67%) |
Nov 13, 2019 | 0.0006 | 0.0006 | 0.0006 | 0.0006 | 150,000 | +0.00(+0.00%) |
Nov 12, 2019 | 0.0007 | 0.0007 | 0.0006 | 0.0006 | 2,420,000 | -0.00(-14.29%) |
Nov 08, 2019 | 0.0007 | 0.0007 | 0.0007 | 0 | +0.00(+0.00%) | |
Nov 07, 2019 | 0.0006 | 0.0007 | 0.0006 | 0.0007 | 310,000 | +0.00(+16.67%) |
Nov 06, 2019 | 0.0005 | 0.0006 | 0.0005 | 0.0006 | 1,185,000 | +0.00(+20.00%) |
Nov 05, 2019 | 0.0006 | 0.0007 | 0.0005 | 0.0005 | 3,154,926 | -0.00(-16.67%) |
Nov 04, 2019 | 0.0005 | 0.0006 | 0.0005 | 0.0006 | 100,400 | -0.00(-14.29%) |
Nov 01, 2019 | 0.0005 | 0.0007 | 0.0005 | 0.0007 | 2,365,900 | +0.00(+16.67%) |
Oct 31, 2019 | 0.0006 | 0.0007 | 0.0004 | 0.0006 | 18,560,714 | -0.00(-25.00%) |
Oct 30, 2019 | 0.0007 | 0.0008 | 0.0006 | 0.0008 | 5,240,550 | +0.00(+0.00%) |
Oct 29, 2019 | 0.0008 | 0.0008 | 0.0008 | 0.0008 | 125,000 | +0.00(+0.00%) |
Oct 28, 2019 | 0.0007 | 0.0010 | 0.0007 | 0.0008 | 1,912,239 | -0.00(-11.11%) |
Oct 25, 2019 | 0.0009 | 0.0010 | 0.0007 | 0.0009 | 2,869,000 | +0.00(+0.00%) |
Oct 24, 2019 | 0.0010 | 0.0011 | 0.0007 | 0.0009 | 1,455,939 | +0.00(+28.57%) |
Oct 23, 2019 | 0.0009 | 0.0011 | 0.0007 | 0.0007 | 313,590 | +0.00(+0.00%) |
Oct 22, 2019 | 0.0011 | 0.0011 | 0.0007 | 0.0007 | 170,000 | -0.00(-36.36%) |
Oct 21, 2019 | 0.0010 | 0.0011 | 0.0010 | 0.0011 | 1,500,000 | +0.00(+57.14%) |
Oct 18, 2019 | 0.0007 | 0.0010 | 0.0007 | 0.0007 | 1,043,000 | -0.00(-30.00%) |
Oct 17, 2019 | 0.0007 | 0.0010 | 0.0007 | 0.0010 | 440,000 | +0.00(+11.11%) |
Oct 16, 2019 | 0.0008 | 0.0009 | 0.0007 | 0.0009 | 3,488,923 | -0.00(-10.00%) |
Oct 15, 2019 | 0.0008 | 0.0010 | 0.0007 | 0.0010 | 460,154 | +0.00(+25.00%) |
Oct 14, 2019 | 0.0008 | 0.0009 | 0.0008 | 0.0008 | 349,373 | +0.00(+0.00%) |
Oct 11, 2019 | 0.0009 | 0.0009 | 0.0008 | 0.0008 | 415,400 | -0.00(-11.11%) |
Oct 10, 2019 | 0.0010 | 0.0010 | 0.0008 | 0.0009 | 2,223,972 | +0.00(+0.00%) |
Oct 09, 2019 | 0.0008 | 0.0010 | 0.0008 | 0.0009 | 8,285,452 | -0.00(-10.00%) |
Oct 08, 2019 | 0.0010 | 0.0010 | 0.0008 | 0.0010 | 1,889,855 | +0.00(+0.00%) |
Oct 07, 2019 | 0.0011 | 0.0011 | 0.0008 | 0.0010 | 10,771,362 | -0.00(-9.09%) |
Oct 04, 2019 | 0.0011 | 0.0011 | 0.0010 | 0.0011 | 3,991,200 | +0.00(+0.00%) |
Oct 03, 2019 | 0.0011 | 0.0011 | 0.0009 | 0.0011 | 6,486,176 | +0.00(+0.00%) |
Oct 02, 2019 | 0.0013 | 0.0013 | 0.0011 | 0.0011 | 7,489,789 | -0.00(-15.38%) |