Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 0.0022 | 0.0022 | 0.0018 | 0.0021 | 1,978,700 | +0.00(+5.00%) |
Dec 30, 2019 | 0.0022 | 0.0022 | 0.0016 | 0.0020 | 1,092,351 | +0.00(+0.00%) |
Dec 27, 2019 | 0.0024 | 0.0024 | 0.0019 | 0.0020 | 7,423,200 | -0.00(-9.09%) |
Dec 26, 2019 | 0.0026 | 0.0027 | 0.0021 | 0.0022 | 4,304,186 | -0.00(-15.38%) |
Dec 24, 2019 | 0.0023 | 0.0026 | 0.0021 | 0.0026 | 4,888,500 | +0.00(+18.18%) |
Dec 23, 2019 | 0.0020 | 0.0024 | 0.0020 | 0.0022 | 6,211,605 | +0.00(+10.00%) |
Dec 20, 2019 | 0.0024 | 0.0025 | 0.0018 | 0.0020 | 34,149,700 | -0.00(-20.00%) |
Dec 19, 2019 | 0.0034 | 0.0039 | 0.0022 | 0.0025 | 15,630,684 | -0.00(-26.47%) |
Dec 18, 2019 | 0.0032 | 0.0061 | 0.0029 | 0.0034 | 26,154,056 | +0.00(+13.33%) |
Dec 17, 2019 | 0.0032 | 0.0032 | 0.0027 | 0.0030 | 20,873,472 | +0.00(+0.00%) |
Dec 16, 2019 | 0.0037 | 0.0040 | 0.0030 | 0.0030 | 1,661,700 | -0.00(-36.17%) |
Dec 13, 2019 | 0.0049 | 0.0051 | 0.0037 | 0.0047 | 348,100 | +0.00(+0.00%) |
Dec 12, 2019 | 0.0073 | 0.0073 | 0.0047 | 0.0047 | 315,944 | -0.00(-29.85%) |
Dec 11, 2019 | 0.0067 | 0.0067 | 0.0067 | 186 | +0.00(+0.00%) | |
Dec 10, 2019 | 0.0067 | 0.0067 | 0.0067 | 0.0067 | 20,000 | -0.00(-8.22%) |
Dec 09, 2019 | 0.0065 | 0.0073 | 0.0065 | 0.0073 | 100,000 | +0.00(+12.31%) |
Dec 06, 2019 | 0.0063 | 0.0065 | 0.0050 | 0.0065 | 190,100 | +0.00(+51.16%) |
Dec 05, 2019 | 0.0050 | 0.0050 | 0.0043 | 0.0043 | 1,373,464 | -0.00(-21.82%) |
Dec 04, 2019 | 0.0050 | 0.0055 | 0.0050 | 0.0055 | 1,050,000 | +0.00(+0.00%) |
Dec 03, 2019 | 0.0050 | 0.0055 | 0.0050 | 0.0055 | 85,913 | +0.00(+7.84%) |
Dec 02, 2019 | 0.0041 | 0.0051 | 0.0041 | 0.0051 | 30,300 | +0.00(+21.43%) |
Nov 29, 2019 | 0.0042 | 0.0060 | 0.0042 | 0.0042 | 227,800 | -0.00(-30.00%) |
Nov 27, 2019 | 0.0070 | 0.0070 | 0.0048 | 0.0060 | 593,000 | -0.00(-20.00%) |
Nov 25, 2019 | 0.0075 | 0.0075 | 0.0075 | 0 | +0.00(+0.00%) | |
Nov 22, 2019 | 0.0070 | 0.0075 | 0.0070 | 0.0075 | 16,700 | +0.00(+11.94%) |
Nov 20, 2019 | 0.0067 | 0.0067 | 0.0067 | 0 | -0.00(-25.56%) | |
Nov 19, 2019 | 0.0067 | 0.0090 | 0.0067 | 0.0090 | 96,600 | +0.00(+0.00%) |
Nov 18, 2019 | 0.0067 | 0.0090 | 0.0067 | 0.0090 | 25,000 | +0.00(+0.00%) |
Nov 15, 2019 | 0.0091 | 0.0091 | 0.0071 | 0.0090 | 181,100 | +0.00(+0.00%) |
Nov 14, 2019 | 0.0073 | 0.0100 | 0.0071 | 0.0090 | 315,778 | -0.00(-10.00%) |
Nov 13, 2019 | 0.0073 | 0.0100 | 0.0073 | 0.0100 | 45,000 | +0.00(+0.00%) |
Nov 12, 2019 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 300,003 | +0.00(+0.00%) |
Nov 08, 2019 | 0.0100 | 0.0100 | 0.0100 | 0 | +0.00(+0.00%) | |
Nov 07, 2019 | 0.0085 | 0.0110 | 0.0070 | 0.0100 | 586,896 | -0.00(-9.09%) |
Nov 06, 2019 | 0.0088 | 0.0110 | 0.0088 | 0.0110 | 15,500 | +0.00(+10.00%) |
Nov 05, 2019 | 0.0140 | 0.0140 | 0.0075 | 0.0100 | 130,000 | -0.01(-36.71%) |
Nov 04, 2019 | 0.0120 | 0.0160 | 0.0120 | 0.0158 | 29,763 | +0.00(+5.33%) |
Nov 01, 2019 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 10,000 | +0.00(+0.00%) |
Oct 30, 2019 | 0.0150 | 0.0150 | 0.0150 | 0 | +0.00(+50.00%) | |
Oct 29, 2019 | 0.0108 | 0.0108 | 0.0100 | 0.0100 | 100,100 | -0.00(-11.50%) |
Oct 28, 2019 | 0.0143 | 0.0143 | 0.0113 | 0.0113 | 161,150 | -0.00(-24.67%) |
Oct 25, 2019 | 0.0125 | 0.0150 | 0.0125 | 0.0150 | 20,400 | +0.00(+0.00%) |
Oct 24, 2019 | 0.0115 | 0.0170 | 0.0115 | 0.0150 | 628,332 | +0.00(+48.51%) |
Oct 23, 2019 | 0.0136 | 0.0136 | 0.0101 | 0.0101 | 250,800 | -0.00(-15.83%) |
Oct 22, 2019 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 2,042 | -0.00(-20.00%) |
Oct 21, 2019 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 30,001 | +0.00(+36.36%) |
Oct 18, 2019 | 0.0121 | 0.0130 | 0.0099 | 0.0110 | 123,200 | -0.00(-21.99%) |
Oct 17, 2019 | 0.0170 | 0.0170 | 0.0141 | 0.0141 | 4,250 | -0.00(-6.00%) |
Oct 15, 2019 | 0.0150 | 0.0150 | 0.0150 | 0 | -0.00(-6.25%) | |
Oct 14, 2019 | 0.0120 | 0.0190 | 0.0100 | 0.0160 | 84,353 | +0.00(+33.33%) |
Oct 11, 2019 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 83,100 | +0.00(+0.00%) |
Oct 10, 2019 | 0.0110 | 0.0120 | 0.0110 | 0.0120 | 21,000 | +0.00(+20.00%) |
Oct 09, 2019 | 0.0090 | 0.0100 | 0.0090 | 0.0100 | 73,400 | -0.00(-9.09%) |
Oct 07, 2019 | 0.0110 | 0.0110 | 0.0110 | 0 | -0.00(-9.09%) | |
Oct 03, 2019 | 0.0121 | 0.0121 | 0.0121 | 0 | +0.00(+10.00%) | |
Oct 02, 2019 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 50,000 | -0.00(-21.43%) |