Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 0.0033 | 0.0033 | 0.0033 | 0 | -0.00(-5.71%) | |
Dec 30, 2019 | 0.0033 | 0.0037 | 0.0033 | 0.0035 | 72,625 | +0.00(+0.00%) |
Dec 27, 2019 | 0.0035 | 0.0040 | 0.0035 | 0.0035 | 72,200 | -0.00(-12.50%) |
Dec 26, 2019 | 0.0050 | 0.0050 | 0.0034 | 0.0040 | 63,239 | +0.00(+14.29%) |
Dec 24, 2019 | 0.0040 | 0.0050 | 0.0035 | 0.0035 | 75,100 | -0.00(-18.60%) |
Dec 23, 2019 | 0.0033 | 0.0043 | 0.0033 | 0.0043 | 11,500 | +0.00(+7.50%) |
Dec 20, 2019 | 0.0035 | 0.0050 | 0.0035 | 0.0040 | 21,600 | +0.00(+14.29%) |
Dec 19, 2019 | 0.0036 | 0.0043 | 0.0035 | 0.0035 | 117,575 | -0.00(-12.50%) |
Dec 18, 2019 | 0.0040 | 0.0043 | 0.0040 | 0.0040 | 21,480 | -0.00(-4.76%) |
Dec 17, 2019 | 0.0042 | 0.0050 | 0.0042 | 0.0042 | 533,896 | -0.00(-4.55%) |
Dec 16, 2019 | 0.0042 | 0.0050 | 0.0042 | 0.0044 | 582,200 | +0.00(+4.76%) |
Dec 13, 2019 | 0.0044 | 0.0046 | 0.0042 | 0.0042 | 74,500 | +0.00(+0.00%) |
Dec 12, 2019 | 0.0043 | 0.0060 | 0.0030 | 0.0042 | 3,232,737 | +0.00(+16.67%) |
Dec 11, 2019 | 0.0029 | 0.0036 | 0.0025 | 0.0036 | 315,250 | +0.00(+24.14%) |
Dec 10, 2019 | 0.0035 | 0.0040 | 0.0029 | 0.0029 | 104,100 | -0.00(-17.14%) |
Dec 09, 2019 | 0.0030 | 0.0035 | 0.0030 | 0.0035 | 6,310 | +0.00(+12.90%) |
Dec 06, 2019 | 0.0032 | 0.0032 | 0.0031 | 0.0031 | 40,100 | -0.00(-31.11%) |
Dec 05, 2019 | 0.0036 | 0.0045 | 0.0032 | 0.0045 | 59,865 | +0.00(+36.36%) |
Dec 04, 2019 | 0.0031 | 0.0042 | 0.0031 | 0.0033 | 54,675 | +0.00(+6.45%) |
Dec 03, 2019 | 0.0031 | 0.0045 | 0.0031 | 0.0031 | 32,397 | -0.00(-24.39%) |
Dec 02, 2019 | 0.0045 | 0.0049 | 0.0031 | 0.0041 | 935,428 | -0.00(-8.89%) |
Nov 29, 2019 | 0.0045 | 0.0045 | 0.0045 | 0.0045 | 1,500 | +0.00(+28.57%) |
Nov 27, 2019 | 0.0036 | 0.0050 | 0.0032 | 0.0035 | 431,400 | +0.00(+2.94%) |
Nov 26, 2019 | 0.0036 | 0.0036 | 0.0030 | 0.0034 | 574,715 | -0.00(-5.56%) |
Nov 25, 2019 | 0.0032 | 0.0039 | 0.0032 | 0.0036 | 32,095 | +0.00(+2.86%) |
Nov 22, 2019 | 0.0031 | 0.0041 | 0.0031 | 0.0035 | 212,000 | +0.00(+6.06%) |
Nov 21, 2019 | 0.0045 | 0.0045 | 0.0031 | 0.0033 | 115,355 | -0.00(-23.26%) |
Nov 20, 2019 | 0.0031 | 0.0043 | 0.0031 | 0.0043 | 78,021 | +0.00(+34.37%) |
Nov 19, 2019 | 0.0040 | 0.0040 | 0.0032 | 0.0032 | 252,456 | -0.00(-17.95%) |
Nov 18, 2019 | 0.0038 | 0.0049 | 0.0027 | 0.0039 | 137,173 | -0.00(-2.50%) |
Nov 15, 2019 | 0.0044 | 0.0050 | 0.0040 | 0.0040 | 128,800 | +0.00(+0.00%) |
Nov 14, 2019 | 0.0045 | 0.0050 | 0.0040 | 0.0040 | 19,035 | -0.00(-20.00%) |
Nov 13, 2019 | 0.0040 | 0.0054 | 0.0040 | 0.0050 | 568,911 | +0.00(+25.00%) |
Nov 12, 2019 | 0.0032 | 0.0040 | 0.0032 | 0.0040 | 201,003 | +0.00(+2.56%) |
Nov 11, 2019 | 0.0036 | 0.0040 | 0.0036 | 0.0039 | 242,923 | +0.00(+21.87%) |
Nov 08, 2019 | 0.0032 | 0.0038 | 0.0032 | 0.0032 | 147,600 | -0.00(-15.79%) |
Nov 07, 2019 | 0.0035 | 0.0048 | 0.0030 | 0.0038 | 2,182,893 | +0.00(+8.57%) |
Nov 06, 2019 | 0.0035 | 0.0035 | 0.0027 | 0.0035 | 1,616,100 | -0.00(-27.08%) |
Nov 05, 2019 | 0.0031 | 0.0048 | 0.0023 | 0.0048 | 1,329,047 | +0.00(+33.33%) |
Nov 04, 2019 | 0.0036 | 0.0040 | 0.0033 | 0.0036 | 2,233,097 | -0.00(-34.55%) |
Nov 01, 2019 | 0.0075 | 0.0075 | 0.0040 | 0.0055 | 109,600 | -0.00(-21.43%) |
Oct 31, 2019 | 0.0036 | 0.0070 | 0.0036 | 0.0070 | 72,000 | +0.00(+40.00%) |
Oct 30, 2019 | 0.0062 | 0.0062 | 0.0050 | 0.0050 | 5,185 | +0.00(+0.00%) |
Oct 29, 2019 | 0.0050 | 0.0068 | 0.0050 | 0.0050 | 119,688 | -0.00(-9.09%) |
Oct 28, 2019 | 0.0055 | 0.0056 | 0.0055 | 0.0055 | 23,700 | +0.00(+10.00%) |
Oct 25, 2019 | 0.0032 | 0.0050 | 0.0032 | 0.0050 | 134,100 | +0.00(+28.21%) |
Oct 24, 2019 | 0.0032 | 0.0039 | 0.0032 | 0.0039 | 89,000 | +0.00(+21.87%) |
Oct 23, 2019 | 0.0032 | 0.0032 | 0.0032 | 0.0032 | 1,000 | +0.00(+0.00%) |
Oct 22, 2019 | 0.0036 | 0.0036 | 0.0032 | 0.0032 | 44,900 | +0.00(+0.00%) |
Oct 21, 2019 | 0.0033 | 0.0040 | 0.0030 | 0.0032 | 419,576 | -0.00(-28.89%) |
Oct 18, 2019 | 0.0044 | 0.0045 | 0.0044 | 0.0045 | 15,000 | +0.00(+25.00%) |
Oct 17, 2019 | 0.0034 | 0.0037 | 0.0034 | 0.0036 | 838,000 | -0.00(-12.20%) |
Oct 16, 2019 | 0.0034 | 0.0049 | 0.0034 | 0.0041 | 16,850 | +0.00(+7.89%) |
Oct 15, 2019 | 0.0037 | 0.0038 | 0.0035 | 0.0038 | 61,000 | +0.00(+8.57%) |
Oct 14, 2019 | 0.0034 | 0.0037 | 0.0030 | 0.0035 | 24,000 | +0.00(+16.67%) |
Oct 11, 2019 | 0.0035 | 0.0035 | 0.0030 | 0.0030 | 30,000 | -0.00(-3.23%) |
Oct 10, 2019 | 0.0031 | 0.0039 | 0.0031 | 0.0031 | 42,064 | -0.00(-11.43%) |
Oct 09, 2019 | 0.0034 | 0.0038 | 0.0033 | 0.0035 | 318,567 | +0.00(+6.06%) |
Oct 08, 2019 | 0.0042 | 0.0042 | 0.0033 | 0.0033 | 330,039 | -0.00(-25.00%) |
Oct 07, 2019 | 0.0032 | 0.0055 | 0.0031 | 0.0044 | 533,622 | +0.00(+12.82%) |
Oct 04, 2019 | 0.0039 | 0.0039 | 0.0039 | 0.0039 | 14,400 | +0.00(+0.00%) |
Oct 03, 2019 | 0.0047 | 0.0047 | 0.0030 | 0.0039 | 40,150 | -0.00(-17.02%) |
Oct 02, 2019 | 0.0050 | 0.0056 | 0.0047 | 0.0047 | 177,020 | -0.00(-6.00%) |