Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 0.0025 | 0.0025 | 0.0012 | 0.0012 | 106,807 | -0.00(-33.33%) |
Apr 29, 2020 | 0.0018 | 0.0018 | 0.0015 | 0.0018 | 77,000 | +0.00(+38.46%) |
Apr 28, 2020 | 0.0011 | 0.0013 | 0.0011 | 0.0013 | 300 | +0.00(+30.00%) |
Apr 27, 2020 | 0.0010 | 0.0010 | 0.0010 | 90 | +0.00(+0.00%) | |
Apr 24, 2020 | 0.0010 | 0.0010 | 0.0010 | 30 | +0.00(+0.00%) | |
Apr 23, 2020 | 0.0018 | 0.0019 | 0.0010 | 0.0010 | 100,388 | +0.00(+0.00%) |
Apr 20, 2020 | 0.0010 | 0.0010 | 0.0010 | 0 | +0.00(+0.00%) | |
Apr 16, 2020 | 0.0010 | 0.0010 | 0.0010 | 0 | -0.00(-37.50%) | |
Apr 15, 2020 | 0.0018 | 0.0018 | 0.0016 | 0.0016 | 3,380 | -0.00(-11.11%) |
Apr 13, 2020 | 0.0018 | 0.0018 | 0.0018 | 0 | +0.00(+0.00%) | |
Apr 09, 2020 | 0.0014 | 0.0018 | 0.0010 | 0.0018 | 77,000 | +0.00(+80.00%) |
Apr 08, 2020 | 0.0010 | 0.0010 | 0.0010 | 0.0010 | 1,000 | -0.00(-37.50%) |
Apr 07, 2020 | 0.0016 | 0.0016 | 0.0016 | 0.0016 | 10,000 | -0.00(-15.79%) |
Apr 06, 2020 | 0.0019 | 0.0019 | 0.0019 | 0.0019 | 7,500 | +0.00(+18.75%) |
Apr 03, 2020 | 0.0017 | 0.0018 | 0.0016 | 0.0016 | 43,000 | +0.00(+60.00%) |
Apr 02, 2020 | 0.0010 | 0.0010 | 0.0010 | 10 | +0.00(+0.00%) | |
Apr 01, 2020 | 0.0011 | 0.0011 | 0.0010 | 0.0010 | 1,196,055 | +0.00(+0.00%) |
Mar 31, 2020 | 0.0016 | 0.0018 | 0.0010 | 0.0010 | 203,400 | +0.00(+0.00%) |
Mar 30, 2020 | 0.0010 | 0.0010 | 0.0010 | 0.0010 | 1,250 | +0.00(+0.00%) |
Mar 27, 2020 | 0.0010 | 0.0018 | 0.0010 | 0.0010 | 9,800 | -0.00(-44.44%) |
Mar 26, 2020 | 0.0018 | 0.0018 | 0.0018 | 0.0018 | 245,000 | +0.00(+0.00%) |
Mar 25, 2020 | 0.0018 | 0.0018 | 0.0018 | 0.0018 | 10,000 | +0.00(+80.00%) |
Mar 20, 2020 | 0.0010 | 0.0010 | 0.0010 | 0 | -0.00(-16.67%) | |
Mar 18, 2020 | 0.0012 | 0.0012 | 0.0012 | 0 | +0.00(+20.00%) | |
Mar 17, 2020 | 0.0018 | 0.0018 | 0.0010 | 0.0010 | 200 | -0.00(-9.09%) |
Mar 16, 2020 | 0.0019 | 0.0019 | 0.0011 | 0.0011 | 20,000 | -0.00(-42.11%) |
Mar 12, 2020 | 0.0019 | 0.0019 | 0.0019 | 0 | +0.00(+90.00%) | |
Mar 10, 2020 | 0.0010 | 0.0010 | 0.0010 | 0 | +0.00(+0.00%) | |
Mar 06, 2020 | 0.0010 | 0.0010 | 0.0010 | 0 | +0.00(+0.00%) | |
Mar 03, 2020 | 0.0010 | 0.0010 | 0.0010 | 0 | +0.00(+0.00%) | |
Mar 02, 2020 | 0.0010 | 0.0010 | 0.0010 | 0.0010 | 150 | +0.00(+0.00%) |
Feb 28, 2020 | 0.0010 | 0.0019 | 0.0010 | 0.0010 | 21,000 | +0.00(+0.00%) |
Feb 27, 2020 | 0.0010 | 0.0010 | 0.0010 | 0.0010 | 160 | +0.00(+0.00%) |
Feb 26, 2020 | 0.0015 | 0.0019 | 0.0010 | 0.0010 | 58,700 | +0.00(+0.00%) |
Feb 25, 2020 | 0.0010 | 0.0010 | 0.0010 | 0.0010 | 50,000 | +0.00(+0.00%) |
Feb 24, 2020 | 0.0010 | 0.0010 | 0.0010 | 0.0010 | 2,000 | -0.00(-33.33%) |
Feb 21, 2020 | 0.0019 | 0.0019 | 0.0015 | 0.0015 | 40,000 | +0.00(+50.00%) |
Feb 19, 2020 | 0.0010 | 0.0010 | 0.0010 | 0 | +0.00(+0.00%) | |
Feb 18, 2020 | 0.0010 | 0.0010 | 0.0010 | 0.0010 | 1,000 | +0.00(+11.11%) |
Feb 14, 2020 | 0.0009 | 0.0009 | 0.0009 | 0.0009 | 45,700 | -0.00(-10.00%) |
Feb 13, 2020 | 0.0010 | 0.0010 | 0.0010 | 0.0010 | 500 | +0.00(+0.00%) |
Feb 12, 2020 | 0.0010 | 0.0010 | 0.0010 | 40 | +0.00(+0.00%) | |
Feb 07, 2020 | 0.0010 | 0.0010 | 0.0010 | 0 | +0.00(+0.00%) | |
Feb 06, 2020 | 0.0010 | 0.0010 | 0.0010 | 0.0010 | 80,000 | +0.00(+0.00%) |
Feb 05, 2020 | 0.0010 | 0.0010 | 0.0010 | 0.0010 | 80,000 | -0.00(-47.37%) |
Feb 04, 2020 | 0.0019 | 0.0020 | 0.0010 | 0.0019 | 14,011 | +0.00(+90.00%) |
Feb 03, 2020 | 0.0009 | 0.0020 | 0.0009 | 0.0010 | 299,205 | +0.00(+11.11%) |
Jan 31, 2020 | 0.0020 | 0.0020 | 0.0009 | 0.0009 | 3,000 | +0.00(+0.00%) |
Jan 30, 2020 | 0.0009 | 0.0009 | 0.0009 | 0.0009 | 100 | +0.00(+0.00%) |
Jan 24, 2020 | 0.0009 | 0.0009 | 0.0009 | 0 | +0.00(+12.50%) | |
Jan 22, 2020 | 0.0008 | 0.0008 | 0.0008 | 0 | -0.00(-60.00%) | |
Jan 21, 2020 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 5,000 | +0.00(+5.26%) |
Jan 17, 2020 | 0.0019 | 0.0019 | 0.0019 | 0.0019 | 10,000 | -0.00(-5.00%) |
Jan 16, 2020 | 0.0014 | 0.0020 | 0.0010 | 0.0020 | 597,428 | +0.00(+66.67%) |
Jan 15, 2020 | 0.0012 | 0.0012 | 0.0012 | 0.0012 | 100,000 | +0.00(+33.33%) |
Jan 14, 2020 | 0.0009 | 0.0009 | 0.0009 | 0.0009 | 250 | +0.00(+12.50%) |
Jan 07, 2020 | 0.0008 | 0.0008 | 0.0008 | 0 | -0.00(-11.11%) | |
Jan 06, 2020 | 0.0009 | 0.0009 | 0.0009 | 0.0009 | 1,501 | +0.00(+12.50%) |
Jan 02, 2020 | 0.0008 | 0.0008 | 0.0008 | 0 | +0.00(+0.00%) | |
Dec 31, 2019 | 0.0008 | 0.0012 | 0.0008 | 0.0008 | 23,500 | -0.00(-33.33%) |
Dec 30, 2019 | 0.0012 | 0.0012 | 0.0008 | 0.0012 | 23,020 | +0.00(+50.00%) |
Dec 27, 2019 | 0.0008 | 0.0008 | 0.0008 | 0.0008 | 10,000 | +0.00(+0.00%) |
Dec 26, 2019 | 0.0008 | 0.0008 | 0.0008 | 0.0008 | 8,000 | +0.00(+0.00%) |
Dec 23, 2019 | 0.0008 | 0.0008 | 0.0008 | 0 | +0.00(+0.00%) | |
Dec 20, 2019 | 0.0008 | 0.0008 | 0.0008 | 20 | +0.00(+0.00%) | |
Dec 19, 2019 | 0.0008 | 0.0008 | 0.0008 | 0.0008 | 94,637 | +0.00(+0.00%) |
Dec 18, 2019 | 0.0008 | 0.0008 | 0.0008 | 0.0008 | 2,000 | -0.00(-20.00%) |
Dec 17, 2019 | 0.0015 | 0.0015 | 0.0010 | 0.0010 | 56,868 | +0.00(+0.00%) |
Dec 12, 2019 | 0.0010 | 0.0010 | 0.0010 | 0 | +0.00(+0.00%) | |
Dec 11, 2019 | 0.0010 | 0.0010 | 0.0010 | 0.0010 | 392,430 | -0.00(-23.08%) |
Dec 09, 2019 | 0.0013 | 0.0013 | 0.0013 | 0 | +0.00(+30.00%) | |
Dec 05, 2019 | 0.0010 | 0.0010 | 0.0010 | 0 | +0.00(+0.00%) | |
Dec 04, 2019 | 0.0011 | 0.0011 | 0.0010 | 0.0010 | 64,000 | -0.00(-9.09%) |
Dec 03, 2019 | 0.0011 | 0.0011 | 0.0011 | 0.0011 | 290 | +0.00(+0.00%) |
Dec 02, 2019 | 0.0011 | 0.0011 | 0.0011 | 0.0011 | 14,550 | +0.00(+0.00%) |
Nov 27, 2019 | 0.0011 | 0.0011 | 0.0011 | 0 | +0.00(+0.00%) | |
Nov 25, 2019 | 0.0011 | 0.0011 | 0.0011 | 0 | +0.00(+0.00%) | |
Nov 22, 2019 | 0.0011 | 0.0011 | 0.0011 | 50 | +0.00(+0.00%) | |
Nov 21, 2019 | 0.0011 | 0.0011 | 0.0011 | 0.0011 | 26,500 | -0.00(-26.67%) |
Nov 18, 2019 | 0.0015 | 0.0015 | 0.0015 | 0 | +0.00(+36.36%) | |
Nov 15, 2019 | 0.0011 | 0.0011 | 0.0011 | 0.0011 | 14,200 | +0.00(+0.00%) |
Nov 14, 2019 | 0.0011 | 0.0011 | 0.0011 | 0.0011 | 30,000 | +0.00(+0.00%) |
Nov 13, 2019 | 0.0011 | 0.0011 | 0.0011 | 0.0011 | 43,039 | +0.00(+10.00%) |
Nov 12, 2019 | 0.0012 | 0.0012 | 0.0010 | 0.0010 | 104,004 | +0.00(+0.00%) |
Nov 08, 2019 | 0.0010 | 0.0010 | 0.0010 | 0 | +0.00(+0.00%) | |
Nov 06, 2019 | 0.0010 | 0.0010 | 0.0010 | 0 | +0.00(+0.00%) | |
Nov 05, 2019 | 0.0010 | 0.0010 | 0.0010 | 0.0010 | 202 | +0.00(+0.00%) |
Nov 04, 2019 | 0.0010 | 0.0019 | 0.0010 | 0.0010 | 3,000 | +0.00(+0.00%) |
Oct 22, 2019 | 0.0010 | 0.0010 | 0.0010 | 0 | -0.00(-9.09%) | |
Oct 17, 2019 | 0.0011 | 0.0011 | 0.0011 | 0 | -0.00(-38.89%) | |
Oct 14, 2019 | 0.0018 | 0.0018 | 0.0018 | 0 | +0.00(+63.64%) | |
Oct 11, 2019 | 0.0011 | 0.0011 | 0.0011 | 0.0011 | 900 | +0.00(+0.00%) |
Oct 10, 2019 | 0.0011 | 0.0011 | 0.0011 | 0.0011 | 16,750 | +0.00(+0.00%) |
Oct 09, 2019 | 0.0011 | 0.0011 | 0.0011 | 0.0011 | 115 | -0.00(-38.89%) |
Oct 08, 2019 | 0.0011 | 0.0018 | 0.0011 | 0.0018 | 14,010 | +0.00(+0.00%) |
Oct 07, 2019 | 0.0011 | 0.0018 | 0.0011 | 0.0018 | 55,150 | +0.00(+63.64%) |
Oct 01, 2019 | 0.0011 | 0.0011 | 0.0011 | 0 | -0.00(-42.11%) | |
Sep 30, 2019 | 0.0012 | 0.0019 | 0.0012 | 0.0019 | 8,259 | -0.00(-5.00%) |
Sep 26, 2019 | 0.0020 | 0.0020 | 0.0020 | 0 | +0.00(+33.33%) | |
Sep 24, 2019 | 0.0015 | 0.0015 | 0.0015 | 0 | +0.00(+50.00%) | |
Sep 23, 2019 | 0.0010 | 0.0010 | 0.0010 | 0.0010 | 20,010 | +0.00(+0.00%) |
Sep 20, 2019 | 0.0015 | 0.0015 | 0.0010 | 0.0010 | 1,300 | +0.00(+0.00%) |
Sep 17, 2019 | 0.0010 | 0.0010 | 0.0010 | 0 | +0.00(+0.00%) | |
Sep 12, 2019 | 0.0010 | 0.0010 | 0.0010 | 0 | -0.00(-33.33%) | |
Sep 11, 2019 | 0.0010 | 0.0015 | 0.0010 | 0.0015 | 14,996 | -0.00(-6.25%) |
Sep 10, 2019 | 0.0008 | 0.0016 | 0.0008 | 0.0016 | 600 | +0.00(+100.00%) |
Sep 05, 2019 | 0.0008 | 0.0008 | 0.0008 | 0 | +0.00(+0.00%) | |
Sep 03, 2019 | 0.0008 | 0.0008 | 0.0008 | 0 | +0.00(+0.00%) | |
Aug 30, 2019 | 0.0016 | 0.0016 | 0.0008 | 0.0008 | 34,000 | +0.00(+0.00%) |
Aug 26, 2019 | 0.0008 | 0.0008 | 0.0008 | 0 | -0.00(-50.00%) | |
Aug 21, 2019 | 0.0016 | 0.0016 | 0.0016 | 0 | +0.00(+100.00%) | |
Aug 20, 2019 | 0.0006 | 0.0008 | 0.0006 | 0.0008 | 418,140 | +0.00(+0.00%) |
Aug 16, 2019 | 0.0008 | 0.0008 | 0.0008 | 0 | -0.00(-27.27%) | |
Aug 15, 2019 | 0.0011 | 0.0011 | 0.0011 | 0.0011 | 497,635 | +0.00(+0.00%) |
Aug 09, 2019 | 0.0011 | 0.0011 | 0.0011 | 0 | +0.00(+0.00%) | |
Aug 08, 2019 | 0.0012 | 0.0013 | 0.0011 | 0.0011 | 59,966 | -0.00(-8.33%) |
Aug 07, 2019 | 0.0011 | 0.0012 | 0.0011 | 0.0012 | 687,312 | +0.00(+0.00%) |
Aug 06, 2019 | 0.0012 | 0.0012 | 0.0012 | 0.0012 | 333,355 | +0.00(+0.00%) |
Aug 02, 2019 | 0.0012 | 0.0012 | 0.0012 | 0 | +0.00(+0.00%) | |
Aug 01, 2019 | 0.0012 | 0.0012 | 0.0012 | 0.0012 | 182,626 | +0.00(+0.00%) |
Jul 29, 2019 | 0.0012 | 0.0012 | 0.0012 | 0 | -0.00(-7.69%) | |
Jul 26, 2019 | 0.0013 | 0.0015 | 0.0013 | 0.0013 | 1,456,000 | -0.00(-35.00%) |
Jul 25, 2019 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 4,500 | -0.00(-16.67%) |
Jul 24, 2019 | 0.0012 | 0.0024 | 0.0012 | 0.0024 | 130,000 | +0.00(+84.62%) |
Jul 16, 2019 | 0.0013 | 0.0013 | 0.0013 | 0 | +0.00(+0.00%) | |
Jul 11, 2019 | 0.0013 | 0.0013 | 0.0013 | 0 | +0.00(+0.00%) | |
Jul 10, 2019 | 0.0012 | 0.0013 | 0.0012 | 0.0013 | 8,100 | +0.00(+8.33%) |
Jul 05, 2019 | 0.0012 | 0.0012 | 0.0012 | 0 | +0.00(+0.00%) | |
Jul 03, 2019 | 0.0024 | 0.0024 | 0.0012 | 0.0012 | 200 | -0.00(-36.84%) |
Jun 27, 2019 | 0.0019 | 0.0019 | 0.0019 | 0 | +0.00(+0.00%) | |
Jun 26, 2019 | 0.0019 | 0.0019 | 0.0019 | 0.0019 | 8,001 | +0.00(+58.33%) |
Jun 21, 2019 | 0.0012 | 0.0012 | 0.0012 | 0 | +0.00(+0.00%) | |
Jun 20, 2019 | 0.0012 | 0.0012 | 0.0012 | 0.0012 | 25,135 | +0.00(+0.00%) |
Jun 19, 2019 | 0.0012 | 0.0012 | 0.0012 | 0.0012 | 205 | +0.00(+0.00%) |
Jun 18, 2019 | 0.0012 | 0.0012 | 0.0012 | 0.0012 | 305 | -0.00(-7.69%) |
Jun 17, 2019 | 0.0014 | 0.0014 | 0.0013 | 0.0013 | 54,605 | -0.00(-7.14%) |
Jun 14, 2019 | 0.0014 | 0.0014 | 0.0014 | 0.0014 | 11,500 | +0.00(+7.69%) |
Jun 07, 2019 | 0.0013 | 0.0013 | 0.0013 | 0 | -0.00(-18.75%) | |
Jun 06, 2019 | 0.0016 | 0.0016 | 0.0016 | 0.0016 | 10,010 | -0.00(-20.00%) |
Jun 04, 2019 | 0.0020 | 0.0020 | 0.0020 | 0 | +0.00(+66.67%) | |
May 31, 2019 | 0.0012 | 0.0012 | 0.0012 | 0 | -0.00(-7.69%) | |
May 24, 2019 | 0.0013 | 0.0013 | 0.0013 | 0 | +0.00(+0.00%) | |
May 23, 2019 | 0.0013 | 0.0013 | 0.0013 | 0.0013 | 2,250,400 | +0.00(+0.00%) |
May 22, 2019 | 0.0015 | 0.0015 | 0.0013 | 0.0013 | 99,965 | -0.00(-23.53%) |
May 21, 2019 | 0.0017 | 0.0017 | 0.0017 | 0.0017 | 6,000 | +0.00(+0.00%) |
May 20, 2019 | 0.0017 | 0.0017 | 0.0017 | 0.0017 | 3,000 | -0.00(-15.00%) |
May 16, 2019 | 0.0020 | 0.0020 | 0.0020 | 0 | +0.00(+0.00%) | |
May 15, 2019 | 0.0022 | 0.0022 | 0.0020 | 0.0020 | 87,225 | +0.00(+0.00%) |
May 14, 2019 | 0.0026 | 0.0026 | 0.0013 | 0.0020 | 34,821 | -0.00(-33.33%) |
May 13, 2019 | 0.0030 | 0.0030 | 0.0030 | 10 | +0.00(+0.00%) | |
May 09, 2019 | 0.0030 | 0.0030 | 0.0030 | 0 | +0.00(+3.45%) | |
May 08, 2019 | 0.0025 | 0.0029 | 0.0024 | 0.0029 | 318,705 | +0.00(+20.83%) |
May 06, 2019 | 0.0024 | 0.0024 | 0.0024 | 0 | +0.00(+60.00%) |