Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 0.0048 | 0.0061 | 0.0044 | 0.0044 | 130,282 | -0.00(-32.31%) |
Mar 30, 2020 | 0.0065 | 0.0065 | 0.0065 | 10 | +0.00(+0.00%) | |
Mar 26, 2020 | 0.0065 | 0.0065 | 0.0065 | 0 | +0.00(+32.65%) | |
Mar 25, 2020 | 0.0065 | 0.0065 | 0.0049 | 0.0049 | 104,347 | -0.00(-2.00%) |
Mar 24, 2020 | 0.0045 | 0.0050 | 0.0045 | 0.0050 | 950 | -0.00(-24.24%) |
Mar 23, 2020 | 0.0056 | 0.0066 | 0.0056 | 0.0066 | 7,562 | +0.00(+0.00%) |
Mar 20, 2020 | 0.0066 | 0.0066 | 0.0066 | 0.0066 | 30,000 | +0.00(+1.54%) |
Mar 19, 2020 | 0.0055 | 0.0065 | 0.0055 | 0.0065 | 15,350 | -0.00(-2.99%) |
Mar 18, 2020 | 0.0045 | 0.0067 | 0.0045 | 0.0067 | 21,010 | +0.00(+4.69%) |
Mar 17, 2020 | 0.0045 | 0.0069 | 0.0045 | 0.0064 | 6,982 | -0.00(-8.57%) |
Mar 16, 2020 | 0.0045 | 0.0079 | 0.0045 | 0.0070 | 4,698 | -0.00(-14.63%) |
Mar 13, 2020 | 0.0066 | 0.0082 | 0.0054 | 0.0082 | 23,300 | +0.00(+34.43%) |
Mar 12, 2020 | 0.0055 | 0.0061 | 0.0043 | 0.0061 | 233,300 | +0.00(+10.91%) |
Mar 11, 2020 | 0.0055 | 0.0055 | 0.0055 | 0.0055 | 10,000 | +0.00(+0.00%) |
Mar 10, 2020 | 0.0055 | 0.0055 | 0.0055 | 0.0055 | 2,500 | -0.00(-5.17%) |
Mar 09, 2020 | 0.0058 | 0.0061 | 0.0055 | 0.0058 | 9,850 | -0.00(-3.33%) |
Mar 06, 2020 | 0.0055 | 0.0065 | 0.0055 | 0.0060 | 40,900 | +0.00(+9.09%) |
Mar 05, 2020 | 0.0066 | 0.0066 | 0.0055 | 0.0055 | 2,100 | -0.00(-16.67%) |
Mar 04, 2020 | 0.0055 | 0.0066 | 0.0055 | 0.0066 | 2,000 | +0.00(+8.20%) |
Mar 03, 2020 | 0.0061 | 0.0061 | 0.0061 | 0.0061 | 134 | -0.00(-3.17%) |
Mar 02, 2020 | 0.0055 | 0.0066 | 0.0055 | 0.0063 | 7,747 | -0.00(-4.55%) |
Feb 28, 2020 | 0.0057 | 0.0067 | 0.0055 | 0.0066 | 7,900 | +0.00(+4.76%) |
Feb 27, 2020 | 0.0055 | 0.0063 | 0.0055 | 0.0063 | 24,180 | -0.00(-8.70%) |
Feb 26, 2020 | 0.0063 | 0.0069 | 0.0063 | 0.0069 | 425 | -0.00(-1.43%) |
Feb 25, 2020 | 0.0055 | 0.0070 | 0.0055 | 0.0070 | 3,000 | +0.00(+0.00%) |
Feb 24, 2020 | 0.0055 | 0.0075 | 0.0055 | 0.0070 | 28,125 | -0.00(-14.63%) |
Feb 21, 2020 | 0.0055 | 0.0082 | 0.0055 | 0.0082 | 4,200 | +0.00(+49.09%) |
Feb 20, 2020 | 0.0055 | 0.0069 | 0.0055 | 0.0055 | 2,650 | -0.00(-31.25%) |
Feb 19, 2020 | 0.0055 | 0.0080 | 0.0055 | 0.0080 | 138,646 | -0.00(-2.44%) |
Feb 18, 2020 | 0.0069 | 0.0082 | 0.0069 | 0.0082 | 32,481 | +0.00(+18.84%) |
Feb 14, 2020 | 0.0083 | 0.0083 | 0.0055 | 0.0069 | 8,000 | +0.00(+25.45%) |
Feb 13, 2020 | 0.0083 | 0.0083 | 0.0055 | 0.0055 | 4,220 | -0.00(-33.73%) |
Feb 12, 2020 | 0.0069 | 0.0083 | 0.0069 | 0.0083 | 1,200 | +0.00(+9.21%) |
Feb 11, 2020 | 0.0059 | 0.0076 | 0.0059 | 0.0076 | 3,450 | +0.00(+0.00%) |
Feb 10, 2020 | 0.0061 | 0.0076 | 0.0055 | 0.0076 | 950 | +0.00(+0.00%) |
Feb 07, 2020 | 0.0069 | 0.0076 | 0.0055 | 0.0076 | 10,200 | +0.00(+0.00%) |
Feb 06, 2020 | 0.0084 | 0.0084 | 0.0056 | 0.0076 | 30,100 | -0.00(-1.30%) |
Feb 05, 2020 | 0.0055 | 0.0078 | 0.0055 | 0.0077 | 905 | -0.00(-7.23%) |
Feb 04, 2020 | 0.0055 | 0.0083 | 0.0055 | 0.0083 | 77,085 | -0.00(-1.19%) |
Feb 03, 2020 | 0.0065 | 0.0084 | 0.0065 | 0.0084 | 63,300 | +0.00(+10.53%) |
Jan 31, 2020 | 0.0076 | 0.0076 | 0.0060 | 0.0076 | 9,700 | +0.00(+0.00%) |
Jan 30, 2020 | 0.0070 | 0.0076 | 0.0070 | 0.0076 | 200 | +0.00(+0.00%) |
Jan 29, 2020 | 0.0076 | 0.0076 | 0.0065 | 0.0076 | 1,500 | +0.00(+0.00%) |
Jan 28, 2020 | 0.0076 | 0.0076 | 0.0060 | 0.0076 | 2,360 | +0.00(+0.00%) |
Jan 27, 2020 | 0.0064 | 0.0076 | 0.0060 | 0.0076 | 3,200 | -0.00(-1.30%) |
Jan 24, 2020 | 0.0064 | 0.0080 | 0.0060 | 0.0077 | 69,300 | -0.00(-2.53%) |
Jan 23, 2020 | 0.0070 | 0.0079 | 0.0070 | 0.0079 | 3,430 | +0.00(+2.60%) |
Jan 22, 2020 | 0.0077 | 0.0077 | 0.0077 | 40 | +0.00(+0.00%) | |
Jan 21, 2020 | 0.0070 | 0.0080 | 0.0069 | 0.0077 | 179,891 | +0.00(+0.00%) |
Jan 17, 2020 | 0.0060 | 0.0077 | 0.0060 | 0.0077 | 48,100 | -0.00(-2.53%) |
Jan 16, 2020 | 0.0060 | 0.0081 | 0.0060 | 0.0079 | 33,600 | -0.00(-2.47%) |
Jan 15, 2020 | 0.0081 | 0.0081 | 0.0081 | 0.0081 | 15,000 | +0.00(+35.00%) |
Jan 14, 2020 | 0.0055 | 0.0081 | 0.0055 | 0.0060 | 21,488 | +0.00(+0.00%) |
Jan 13, 2020 | 0.0076 | 0.0081 | 0.0060 | 0.0060 | 53,297 | -0.00(-21.05%) |
Jan 10, 2020 | 0.0064 | 0.0076 | 0.0060 | 0.0076 | 18,900 | -0.00(-9.52%) |
Jan 09, 2020 | 0.0080 | 0.0084 | 0.0074 | 0.0084 | 52,000 | +0.00(+5.00%) |
Jan 08, 2020 | 0.0063 | 0.0106 | 0.0063 | 0.0080 | 95,400 | -0.00(-4.76%) |
Jan 07, 2020 | 0.0084 | 0.0084 | 0.0084 | 0.0084 | 79,415 | -0.00(-1.18%) |
Jan 06, 2020 | 0.0074 | 0.0085 | 0.0074 | 0.0085 | 5,315 | -0.00(-15.84%) |
Jan 03, 2020 | 0.0101 | 0.0101 | 0.0101 | 0.0101 | 3,500 | -0.00(-0.98%) |