Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 0.0077 | 0.0077 | 0.0075 | 0.0075 | 81,200 | -0.00(-22.68%) |
Feb 27, 2020 | 0.0077 | 0.0098 | 0.0077 | 0.0097 | 30,000 | +0.00(+25.97%) |
Feb 26, 2020 | 0.0077 | 0.0098 | 0.0077 | 0.0077 | 40,000 | +0.00(+0.00%) |
Feb 25, 2020 | 0.0077 | 0.0098 | 0.0077 | 0.0077 | 40,099 | -0.00(-1.28%) |
Feb 24, 2020 | 0.0078 | 0.0099 | 0.0078 | 0.0078 | 40,000 | -0.00(-20.41%) |
Feb 21, 2020 | 0.0077 | 0.0098 | 0.0077 | 0.0098 | 40,000 | +0.00(+27.27%) |
Feb 20, 2020 | 0.0099 | 0.0099 | 0.0077 | 0.0077 | 80,000 | -0.00(-3.75%) |
Feb 19, 2020 | 0.0123 | 0.0124 | 0.0077 | 0.0080 | 475,126 | -0.00(-34.96%) |
Feb 18, 2020 | 0.0123 | 0.0170 | 0.0123 | 0.0123 | 80,000 | -0.00(-27.22%) |
Feb 14, 2020 | 0.0122 | 0.0169 | 0.0122 | 0.0169 | 60,000 | -0.00(-5.59%) |
Feb 13, 2020 | 0.0122 | 0.0189 | 0.0122 | 0.0179 | 80,000 | +0.00(+36.64%) |
Feb 12, 2020 | 0.0189 | 0.0189 | 0.0131 | 0.0131 | 40,100 | +0.00(+3.97%) |
Feb 11, 2020 | 0.0130 | 0.0190 | 0.0126 | 0.0126 | 110,000 | +0.00(+5.00%) |
Feb 10, 2020 | 0.0094 | 0.0150 | 0.0094 | 0.0120 | 80,000 | +0.00(+0.00%) |
Feb 07, 2020 | 0.0102 | 0.0150 | 0.0080 | 0.0120 | 180,000 | +0.00(+20.00%) |
Feb 06, 2020 | 0.0075 | 0.0100 | 0.0075 | 0.0100 | 194,000 | +0.00(+31.58%) |
Feb 04, 2020 | 0.0076 | 0.0076 | 0.0076 | 0 | -0.00(-24.75%) | |
Feb 03, 2020 | 0.0076 | 0.0101 | 0.0076 | 0.0101 | 80,000 | +0.00(+34.67%) |
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%) |