Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 0.0052 | 0.0058 | 0.0048 | 0.0058 | 148,400 | +0.00(+18.37%) |
Jan 30, 2020 | 0.0042 | 0.0049 | 0.0042 | 0.0049 | 5,400 | +0.00(+11.36%) |
Jan 29, 2020 | 0.0044 | 0.0044 | 0.0044 | 0.0044 | 2,500 | -0.00(-25.42%) |
Jan 23, 2020 | 0.0059 | 0.0059 | 0.0059 | 0 | +0.00(+18.00%) | |
Jan 21, 2020 | 0.0050 | 0.0050 | 0.0050 | 0 | +0.00(+11.11%) | |
Jan 17, 2020 | 0.0038 | 0.0045 | 0.0038 | 0.0045 | 1,900 | +0.00(+15.38%) |
Jan 16, 2020 | 0.0039 | 0.0039 | 0.0039 | 0.0039 | 5,000 | -0.00(-9.30%) |
Jan 15, 2020 | 0.0045 | 0.0045 | 0.0040 | 0.0043 | 2,500 | -0.00(-2.27%) |
Jan 13, 2020 | 0.0044 | 0.0044 | 0.0044 | 0 | -0.00(-2.22%) | |
Jan 10, 2020 | 0.0039 | 0.0045 | 0.0036 | 0.0045 | 188,500 | +0.00(+0.00%) |
Jan 09, 2020 | 0.0045 | 0.0045 | 0.0045 | 0.0045 | 1,000 | -0.00(-25.00%) |
Jan 07, 2020 | 0.0060 | 0.0060 | 0.0060 | 0 | +0.00(+0.00%) | |
Jan 03, 2020 | 0.0060 | 0.0060 | 0.0060 | 0 | +0.00(+9.09%) | |
Jan 02, 2020 | 0.0055 | 0.0055 | 0.0055 | 0.0055 | 500 | +0.00(+0.00%) |
Dec 31, 2019 | 0.0035 | 0.0055 | 0.0035 | 0.0055 | 2,100 | +0.00(+37.50%) |
Dec 30, 2019 | 0.0046 | 0.0046 | 0.0040 | 0.0040 | 129,900 | -0.00(-32.20%) |
Dec 26, 2019 | 0.0059 | 0.0059 | 0.0059 | 0 | +0.00(+28.26%) | |
Dec 24, 2019 | 0.0043 | 0.0046 | 0.0043 | 0.0046 | 15,000 | -0.00(-16.36%) |
Dec 23, 2019 | 0.0046 | 0.0055 | 0.0046 | 0.0055 | 34,710 | +0.00(+10.00%) |
Dec 20, 2019 | 0.0059 | 0.0059 | 0.0050 | 0.0050 | 6,600 | -0.00(-3.85%) |
Dec 19, 2019 | 0.0049 | 0.0055 | 0.0048 | 0.0052 | 155,350 | +0.00(+6.12%) |
Dec 18, 2019 | 0.0049 | 0.0049 | 0.0049 | 0.0049 | 115,800 | +0.00(+0.00%) |
Dec 16, 2019 | 0.0049 | 0.0049 | 0.0049 | 0 | +0.00(+40.00%) | |
Dec 11, 2019 | 0.0035 | 0.0035 | 0.0035 | 0 | +0.00(+0.00%) | |
Dec 09, 2019 | 0.0035 | 0.0035 | 0.0035 | 0 | +0.00(+2.94%) | |
Dec 06, 2019 | 0.0042 | 0.0042 | 0.0034 | 0.0034 | 55,000 | -0.00(-19.05%) |
Dec 05, 2019 | 0.0039 | 0.0042 | 0.0037 | 0.0042 | 56,000 | -0.00(-4.55%) |
Dec 04, 2019 | 0.0037 | 0.0044 | 0.0037 | 0.0044 | 25,985 | +0.00(+4.76%) |
Dec 03, 2019 | 0.0044 | 0.0044 | 0.0042 | 0.0042 | 7,212 | +0.00(+31.25%) |
Nov 29, 2019 | 0.0032 | 0.0032 | 0.0032 | 0 | +0.00(+3.23%) | |
Nov 20, 2019 | 0.0031 | 0.0031 | 0.0031 | 0 | -0.00(-35.42%) | |
Nov 19, 2019 | 0.0048 | 0.0048 | 0.0048 | 0.0048 | 50,000 | -0.00(-4.00%) |
Nov 18, 2019 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 10,000 | -0.00(-3.85%) |
Nov 14, 2019 | 0.0052 | 0.0052 | 0.0052 | 0 | +0.00(+15.56%) | |
Nov 13, 2019 | 0.0040 | 0.0046 | 0.0038 | 0.0045 | 5,000 | +0.00(+36.36%) |
Nov 12, 2019 | 0.0043 | 0.0043 | 0.0033 | 0.0033 | 150,000 | +0.00(+0.00%) |
Nov 11, 2019 | 0.0052 | 0.0052 | 0.0033 | 0.0033 | 20,000 | -0.00(-34.00%) |
Nov 05, 2019 | 0.0050 | 0.0050 | 0.0050 | 0 | +0.00(+0.00%) | |
Nov 04, 2019 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 51,400 | +0.00(+38.89%) |
Nov 01, 2019 | 0.0038 | 0.0044 | 0.0036 | 0.0036 | 22,500 | -0.00(-10.00%) |
Oct 30, 2019 | 0.0040 | 0.0040 | 0.0040 | 0 | +0.00(+2.56%) | |
Oct 29, 2019 | 0.0052 | 0.0053 | 0.0039 | 0.0039 | 41,905 | +0.00(+8.33%) |
Oct 28, 2019 | 0.0050 | 0.0050 | 0.0036 | 0.0036 | 164,254 | -0.00(-30.77%) |
Oct 25, 2019 | 0.0060 | 0.0060 | 0.0032 | 0.0052 | 300,100 | -0.00(-13.33%) |
Oct 23, 2019 | 0.0060 | 0.0060 | 0.0060 | 0 | +0.00(+0.00%) | |
Oct 21, 2019 | 0.0060 | 0.0060 | 0.0060 | 0 | +0.00(+1.69%) | |
Oct 17, 2019 | 0.0059 | 0.0059 | 0.0059 | 0 | -0.00(-1.67%) | |
Oct 16, 2019 | 0.0052 | 0.0065 | 0.0052 | 0.0060 | 32,200 | +0.00(+20.00%) |
Oct 15, 2019 | 0.0060 | 0.0060 | 0.0050 | 0.0050 | 102,222 | +0.00(+0.00%) |
Oct 14, 2019 | 0.0064 | 0.0064 | 0.0050 | 0.0050 | 356,500 | -0.00(-37.50%) |
Oct 10, 2019 | 0.0080 | 0.0080 | 0.0080 | 0 | -0.00(-4.76%) | |
Oct 09, 2019 | 0.0070 | 0.0084 | 0.0070 | 0.0084 | 30,000 | -0.00(-1.18%) |
Oct 08, 2019 | 0.0085 | 0.0085 | 0.0070 | 0.0085 | 237,266 | +0.00(+16.44%) |
Oct 07, 2019 | 0.0073 | 0.0074 | 0.0063 | 0.0073 | 489,144 | +0.00(+1.39%) |
Oct 04, 2019 | 0.0084 | 0.0085 | 0.0049 | 0.0072 | 288,200 | -0.00(-8.86%) |
Oct 03, 2019 | 0.0070 | 0.0079 | 0.0070 | 0.0079 | 30,000 | +0.00(+0.00%) |
Oct 02, 2019 | 0.0069 | 0.0079 | 0.0050 | 0.0079 | 975,107 | +0.00(+6.76%) |
Oct 01, 2019 | 0.0035 | 0.0074 | 0.0035 | 0.0074 | 8,000 | +0.00(+15.62%) |
Sep 30, 2019 | 0.0054 | 0.0071 | 0.0047 | 0.0064 | 159,000 | +0.00(+39.13%) |
Sep 27, 2019 | 0.0046 | 0.0046 | 0.0046 | 0.0046 | 200 | -0.00(-14.81%) |
Sep 26, 2019 | 0.0057 | 0.0057 | 0.0047 | 0.0054 | 15,500 | -0.00(-32.50%) |
Sep 25, 2019 | 0.0046 | 0.0080 | 0.0046 | 0.0080 | 496,000 | +0.00(+45.45%) |
Sep 24, 2019 | 0.0041 | 0.0055 | 0.0036 | 0.0055 | 91,450 | +0.00(+37.50%) |
Sep 23, 2019 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 40,700 | -0.00(-11.11%) |
Sep 20, 2019 | 0.0045 | 0.0057 | 0.0045 | 0.0045 | 16,000 | -0.00(-10.00%) |
Sep 19, 2019 | 0.0045 | 0.0053 | 0.0040 | 0.0050 | 84,091 | +0.00(+6.38%) |
Sep 18, 2019 | 0.0051 | 0.0060 | 0.0047 | 0.0047 | 219,208 | -0.00(-4.08%) |
Sep 17, 2019 | 0.0035 | 0.0049 | 0.0034 | 0.0049 | 533,442 | +0.00(+19.51%) |
Sep 16, 2019 | 0.0049 | 0.0049 | 0.0041 | 0.0041 | 87,000 | -0.00(-30.51%) |
Sep 13, 2019 | 0.0043 | 0.0059 | 0.0036 | 0.0059 | 139,100 | +0.00(+40.48%) |
Sep 12, 2019 | 0.0060 | 0.0060 | 0.0040 | 0.0042 | 196,900 | -0.00(-32.26%) |
Sep 11, 2019 | 0.0047 | 0.0081 | 0.0047 | 0.0062 | 72,384 | +0.00(+21.57%) |
Sep 10, 2019 | 0.0050 | 0.0051 | 0.0045 | 0.0051 | 223,550 | +0.00(+4.08%) |
Sep 09, 2019 | 0.0052 | 0.0058 | 0.0049 | 0.0049 | 191,972 | -0.00(-2.00%) |
Sep 06, 2019 | 0.0048 | 0.0055 | 0.0038 | 0.0050 | 400,600 | +0.00(+0.00%) |
Sep 05, 2019 | 0.0058 | 0.0058 | 0.0039 | 0.0050 | 178,598 | +0.00(+35.14%) |
Sep 04, 2019 | 0.0048 | 0.0048 | 0.0037 | 0.0037 | 501,600 | -0.00(-17.78%) |
Sep 03, 2019 | 0.0034 | 0.0054 | 0.0034 | 0.0045 | 468,900 | +0.00(+12.50%) |
Aug 30, 2019 | 0.0040 | 0.0040 | 0.0037 | 0.0040 | 211,000 | +0.00(+5.26%) |
Aug 29, 2019 | 0.0048 | 0.0048 | 0.0035 | 0.0038 | 304,960 | -0.00(-20.83%) |
Aug 28, 2019 | 0.0055 | 0.0055 | 0.0048 | 0.0048 | 142,890 | -0.00(-5.88%) |
Aug 27, 2019 | 0.0050 | 0.0062 | 0.0050 | 0.0051 | 405,940 | +0.00(+2.00%) |
Aug 26, 2019 | 0.0065 | 0.0069 | 0.0050 | 0.0050 | 558,899 | -0.00(-27.54%) |
Aug 23, 2019 | 0.0050 | 0.0084 | 0.0047 | 0.0069 | 375,700 | +0.00(+27.78%) |
Aug 22, 2019 | 0.0065 | 0.0067 | 0.0050 | 0.0054 | 1,162,672 | -0.00(-19.40%) |
Aug 21, 2019 | 0.0103 | 0.0107 | 0.0065 | 0.0067 | 3,393,521 | -0.00(-38.53%) |
Aug 20, 2019 | 0.0130 | 0.0143 | 0.0107 | 0.0109 | 2,542,344 | -0.00(-21.01%) |
Aug 19, 2019 | 0.0099 | 0.0173 | 0.0086 | 0.0138 | 11,651,893 | +0.00(+38.00%) |
Aug 16, 2019 | 0.0080 | 0.0100 | 0.0068 | 0.0100 | 3,727,400 | +0.00(+17.65%) |
Aug 15, 2019 | 0.0079 | 0.0085 | 0.0075 | 0.0085 | 1,230,712 | +0.00(+7.59%) |
Aug 14, 2019 | 0.0069 | 0.0080 | 0.0066 | 0.0079 | 100,000 | +0.00(+14.49%) |
Aug 13, 2019 | 0.0060 | 0.0069 | 0.0043 | 0.0069 | 185,000 | +0.00(+15.00%) |
Aug 12, 2019 | 0.0085 | 0.0085 | 0.0042 | 0.0060 | 1,439,550 | -0.00(-28.57%) |
Aug 09, 2019 | 0.0075 | 0.0084 | 0.0075 | 0.0084 | 362,000 | -0.00(-16.00%) |
Aug 08, 2019 | 0.0075 | 0.0100 | 0.0074 | 0.0100 | 862,409 | +0.00(+29.87%) |
Aug 07, 2019 | 0.0090 | 0.0103 | 0.0065 | 0.0077 | 3,094,115 | +0.00(+18.46%) |
Aug 06, 2019 | 0.0037 | 0.0125 | 0.0033 | 0.0065 | 2,069,449 | +0.00(+150.00%) |
Aug 02, 2019 | 0.0026 | 0.0026 | 0.0026 | 0 | -0.00(-7.14%) | |
Jul 25, 2019 | 0.0028 | 0.0028 | 0.0028 | 0 | +0.00(+7.69%) | |
Jul 23, 2019 | 0.0026 | 0.0026 | 0.0026 | 0 | -0.00(-23.53%) | |
Jul 22, 2019 | 0.0031 | 0.0034 | 0.0031 | 0.0034 | 10,000 | +0.00(+3.03%) |
Jul 18, 2019 | 0.0033 | 0.0033 | 0.0033 | 0 | -0.00(-5.71%) | |
Jul 17, 2019 | 0.0035 | 0.0035 | 0.0035 | 0.0035 | 10,000 | +0.00(+0.00%) |
Jul 16, 2019 | 0.0045 | 0.0045 | 0.0035 | 0.0035 | 2,000 | +0.00(+0.00%) |
Jul 15, 2019 | 0.0040 | 0.0040 | 0.0035 | 0.0035 | 25,000 | -0.00(-22.22%) |
Jul 12, 2019 | 0.0049 | 0.0049 | 0.0045 | 0.0045 | 148,600 | +0.00(+28.57%) |
Jul 11, 2019 | 0.0036 | 0.0057 | 0.0035 | 0.0035 | 1,277,198 | +0.00(+34.62%) |
Jul 09, 2019 | 0.0026 | 0.0026 | 0.0026 | 0 | -0.00(-3.70%) | |
Jul 08, 2019 | 0.0027 | 0.0027 | 0.0027 | 0.0027 | 270 | +0.00(+8.00%) |
Jul 05, 2019 | 0.0025 | 0.0025 | 0.0025 | 0.0025 | 10,000 | +0.00(+0.00%) |
Jul 02, 2019 | 0.0025 | 0.0025 | 0.0025 | 0 | +0.00(+0.00%) | |
Jun 26, 2019 | 0.0025 | 0.0025 | 0.0025 | 0 | -0.00(-21.88%) | |
Jun 25, 2019 | 0.0032 | 0.0032 | 0.0032 | 0.0032 | 2,230 | +0.00(+0.00%) |
Jun 24, 2019 | 0.0032 | 0.0032 | 0.0032 | 0.0032 | 3,833 | +0.00(+0.00%) |
Jun 14, 2019 | 0.0032 | 0.0032 | 0.0032 | 0 | +0.00(+0.00%) | |
Jun 11, 2019 | 0.0032 | 0.0032 | 0.0032 | 0 | +0.00(+6.67%) | |
Jun 06, 2019 | 0.0030 | 0.0030 | 0.0030 | 0 | +0.00(+0.00%) | |
May 31, 2019 | 0.0030 | 0.0030 | 0.0030 | 0 | +0.00(+0.00%) | |
May 29, 2019 | 0.0030 | 0.0030 | 0.0030 | 0 | -0.00(-25.00%) | |
May 20, 2019 | 0.0040 | 0.0040 | 0.0040 | 0 | -0.00(-4.76%) | |
May 16, 2019 | 0.0042 | 0.0042 | 0.0042 | 0 | +0.00(+5.00%) | |
May 15, 2019 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 4,100 | +0.00(+0.00%) |
May 14, 2019 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 14,360 | +0.00(+0.00%) |
May 13, 2019 | 0.0042 | 0.0042 | 0.0040 | 0.0040 | 16,000 | +0.00(+0.00%) |
May 10, 2019 | 0.0030 | 0.0049 | 0.0030 | 0.0040 | 24,400 | +0.00(+29.03%) |
May 09, 2019 | 0.0031 | 0.0031 | 0.0031 | 0.0031 | 48,000 | +0.00(+0.00%) |
May 06, 2019 | 0.0031 | 0.0031 | 0.0031 | 0 | +0.00(+0.00%) | |
May 03, 2019 | 0.0031 | 0.0031 | 0.0031 | 0.0031 | 2,500 | -0.00(-20.51%) |
May 02, 2019 | 0.0039 | 0.0039 | 0.0039 | 0.0039 | 500 | +0.00(+30.00%) |
May 01, 2019 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 6,000 | +0.00(+0.00%) |
Apr 26, 2019 | 0.0030 | 0.0030 | 0.0030 | 0 | -0.00(-16.67%) | |
Apr 22, 2019 | 0.0036 | 0.0036 | 0.0036 | 0 | +0.00(+0.00%) | |
Apr 17, 2019 | 0.0036 | 0.0036 | 0.0036 | 0 | +0.00(+0.00%) | |
Apr 16, 2019 | 0.0035 | 0.0036 | 0.0035 | 0.0036 | 17,900 | +0.00(+56.52%) |
Apr 15, 2019 | 0.0023 | 0.0023 | 0.0023 | 0.0023 | 1,000 | +0.00(+4.55%) |
Apr 11, 2019 | 0.0022 | 0.0022 | 0.0022 | 0 | +0.00(+0.00%) | |
Apr 09, 2019 | 0.0022 | 0.0022 | 0.0022 | 0 | -0.00(-12.00%) | |
Apr 08, 2019 | 0.0040 | 0.0040 | 0.0025 | 0.0025 | 200,000 | -0.00(-37.50%) |
Apr 05, 2019 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 1,000 | +0.00(+0.00%) |
Apr 02, 2019 | 0.0040 | 0.0040 | 0.0040 | 0 | +0.00(+0.00%) | |
Apr 01, 2019 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 13,000 | +0.00(+0.00%) |
Mar 26, 2019 | 0.0040 | 0.0040 | 0.0040 | 0 | -0.00(-11.11%) | |
Mar 21, 2019 | 0.0045 | 0.0045 | 0.0045 | 0 | +0.00(+2.27%) | |
Mar 20, 2019 | 0.0032 | 0.0044 | 0.0032 | 0.0044 | 2,000 | +0.00(+2.33%) |
Mar 15, 2019 | 0.0043 | 0.0043 | 0.0043 | 0 | +0.00(+34.37%) | |
Mar 13, 2019 | 0.0032 | 0.0032 | 0.0032 | 0 | -0.00(-3.03%) | |
Mar 08, 2019 | 0.0033 | 0.0033 | 0.0033 | 0 | +0.00(+6.45%) | |
Mar 04, 2019 | 0.0031 | 0.0031 | 0.0031 | 0 | -0.00(-45.61%) | |
Feb 27, 2019 | 0.0057 | 0.0057 | 0.0057 | 0 | +0.00(+0.00%) | |
Feb 26, 2019 | 0.0046 | 0.0057 | 0.0046 | 0.0057 | 92,542 | +0.00(+9.62%) |
Feb 25, 2019 | 0.0052 | 0.0052 | 0.0052 | 0.0052 | 101,900 | +0.00(+4.00%) |
Feb 22, 2019 | 0.0043 | 0.0050 | 0.0043 | 0.0050 | 15,200 | -0.00(-18.03%) |
Feb 19, 2019 | 0.0061 | 0.0061 | 0.0061 | 0 | +0.00(+32.61%) | |
Feb 15, 2019 | 0.0035 | 0.0046 | 0.0031 | 0.0046 | 51,400 | +0.00(+31.43%) |
Feb 14, 2019 | 0.0050 | 0.0059 | 0.0035 | 0.0035 | 16,000 | -0.00(-41.67%) |
Feb 13, 2019 | 0.0049 | 0.0062 | 0.0049 | 0.0060 | 494,366 | +0.00(+25.00%) |
Feb 08, 2019 | 0.0048 | 0.0048 | 0.0048 | 0 | +0.00(+0.00%) | |
Feb 06, 2019 | 0.0048 | 0.0048 | 0.0048 | 0 | +0.00(+2.13%) | |
Feb 05, 2019 | 0.0037 | 0.0048 | 0.0037 | 0.0047 | 20,000 | +0.00(+30.56%) |