Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 0.0012 | 0.0012 | 0.0009 | 0.0010 | 2,042,200 | -0.00(-28.57%) |
Jan 30, 2020 | 0.0011 | 0.0015 | 0.0008 | 0.0014 | 2,815,649 | +0.00(+40.00%) |
Jan 29, 2020 | 0.0009 | 0.0012 | 0.0009 | 0.0010 | 603,700 | +0.00(+11.11%) |
Jan 28, 2020 | 0.0015 | 0.0015 | 0.0008 | 0.0009 | 7,901,999 | -0.00(-30.77%) |
Jan 27, 2020 | 0.0013 | 0.0013 | 0.0009 | 0.0013 | 160,399 | +0.00(+18.18%) |
Jan 24, 2020 | 0.0013 | 0.0013 | 0.0009 | 0.0011 | 472,000 | +0.00(+10.00%) |
Jan 23, 2020 | 0.0013 | 0.0015 | 0.0009 | 0.0010 | 5,319,537 | -0.00(-9.09%) |
Jan 22, 2020 | 0.0016 | 0.0016 | 0.0010 | 0.0011 | 4,353,036 | +0.00(+0.00%) |
Jan 21, 2020 | 0.0013 | 0.0013 | 0.0009 | 0.0011 | 4,844,224 | -0.00(-15.38%) |
Jan 17, 2020 | 0.0010 | 0.0013 | 0.0007 | 0.0013 | 2,251,600 | +0.00(+30.00%) |
Jan 16, 2020 | 0.0011 | 0.0013 | 0.0007 | 0.0010 | 1,348,520 | +0.00(+0.00%) |
Jan 15, 2020 | 0.0007 | 0.0011 | 0.0007 | 0.0010 | 2,024,670 | +0.00(+0.00%) |
Jan 14, 2020 | 0.0009 | 0.0010 | 0.0008 | 0.0010 | 2,381,370 | +0.00(+0.00%) |
Jan 13, 2020 | 0.0010 | 0.0013 | 0.0010 | 0.0010 | 921,200 | -0.00(-23.08%) |
Jan 10, 2020 | 0.0013 | 0.0013 | 0.0010 | 0.0013 | 3,173,700 | +0.00(+0.00%) |
Jan 09, 2020 | 0.0015 | 0.0016 | 0.0010 | 0.0013 | 7,215,775 | +0.00(+0.00%) |
Jan 08, 2020 | 0.0016 | 0.0016 | 0.0013 | 0.0013 | 1,272,118 | -0.00(-18.75%) |
Jan 07, 2020 | 0.0014 | 0.0016 | 0.0013 | 0.0016 | 3,382,002 | +0.00(+14.29%) |
Jan 06, 2020 | 0.0015 | 0.0019 | 0.0013 | 0.0014 | 8,601,152 | +0.00(+0.00%) |
Jan 03, 2020 | 0.0015 | 0.0015 | 0.0012 | 0.0014 | 1,894,300 | +0.00(+7.69%) |
Jan 02, 2020 | 0.0015 | 0.0016 | 0.0012 | 0.0013 | 9,709,495 | -0.00(-38.10%) |
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%) |