Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 0.0025 | 0.0037 | 0.0025 | 0.0032 | 71,500 | -0.00(-11.11%) |
Feb 27, 2020 | 0.0037 | 0.0037 | 0.0036 | 0.0036 | 68,000 | +0.00(+12.50%) |
Feb 26, 2020 | 0.0032 | 0.0032 | 0.0032 | 0.0032 | 7,500 | +0.00(+18.52%) |
Feb 25, 2020 | 0.0026 | 0.0027 | 0.0025 | 0.0027 | 1,287,000 | -0.00(-30.77%) |
Feb 24, 2020 | 0.0026 | 0.0039 | 0.0026 | 0.0039 | 36,000 | +0.00(+5.41%) |
Feb 21, 2020 | 0.0037 | 0.0037 | 0.0037 | 0.0037 | 8,000 | +0.00(+37.04%) |
Feb 19, 2020 | 0.0027 | 0.0027 | 0.0027 | 0 | +0.00(+8.00%) | |
Feb 18, 2020 | 0.0025 | 0.0025 | 0.0025 | 0.0025 | 31,250 | -0.00(-19.35%) |
Feb 14, 2020 | 0.0044 | 0.0049 | 0.0031 | 0.0031 | 799,400 | -0.00(-27.91%) |
Feb 13, 2020 | 0.0021 | 0.0043 | 0.0021 | 0.0043 | 370,847 | +0.00(+104.76%) |
Feb 12, 2020 | 0.0026 | 0.0034 | 0.0021 | 0.0021 | 316,216 | -0.00(-16.00%) |
Feb 11, 2020 | 0.0025 | 0.0025 | 0.0025 | 0.0025 | 18,476 | -0.00(-13.79%) |
Feb 10, 2020 | 0.0030 | 0.0030 | 0.0029 | 0.0029 | 306,450 | +0.00(+45.00%) |
Feb 07, 2020 | 0.0022 | 0.0024 | 0.0020 | 0.0020 | 62,400 | -0.00(-4.76%) |
Feb 06, 2020 | 0.0023 | 0.0030 | 0.0021 | 0.0021 | 301,199 | -0.00(-12.50%) |
Feb 05, 2020 | 0.0027 | 0.0027 | 0.0024 | 0.0024 | 123,735 | -0.00(-11.11%) |
Feb 04, 2020 | 0.0030 | 0.0030 | 0.0023 | 0.0027 | 37,212 | +0.00(+0.00%) |
Feb 03, 2020 | 0.0027 | 0.0027 | 0.0027 | 0.0027 | 80,100 | +0.00(+17.39%) |
Jan 31, 2020 | 0.0022 | 0.0025 | 0.0022 | 0.0023 | 41,000 | -0.00(-11.54%) |
Jan 30, 2020 | 0.0022 | 0.0026 | 0.0022 | 0.0026 | 16,005 | -0.00(-13.33%) |
Jan 29, 2020 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 70,000 | +0.00(+0.00%) |
Jan 28, 2020 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 804 | +0.00(+30.43%) |
Jan 27, 2020 | 0.0025 | 0.0025 | 0.0023 | 0.0023 | 76,390 | -0.00(-17.86%) |
Jan 24, 2020 | 0.0040 | 0.0040 | 0.0025 | 0.0028 | 155,000 | -0.00(-30.00%) |
Jan 23, 2020 | 0.0028 | 0.0040 | 0.0028 | 0.0040 | 784,000 | +0.00(+42.86%) |
Jan 22, 2020 | 0.0034 | 0.0034 | 0.0026 | 0.0028 | 259,425 | +0.00(+0.00%) |
Jan 21, 2020 | 0.0025 | 0.0033 | 0.0025 | 0.0028 | 100,078 | +0.00(+0.00%) |
Jan 17, 2020 | 0.0029 | 0.0030 | 0.0028 | 0.0028 | 1,107,100 | -0.00(-6.67%) |
Jan 16, 2020 | 0.0040 | 0.0040 | 0.0028 | 0.0030 | 548,735 | -0.00(-23.08%) |
Jan 15, 2020 | 0.0039 | 0.0039 | 0.0025 | 0.0039 | 69,100 | +0.00(+44.44%) |
Jan 14, 2020 | 0.0027 | 0.0027 | 0.0027 | 0.0027 | 43,927 | -0.00(-3.57%) |
Jan 13, 2020 | 0.0029 | 0.0029 | 0.0025 | 0.0028 | 132,275 | -0.00(-3.45%) |
Jan 10, 2020 | 0.0029 | 0.0029 | 0.0029 | 0.0029 | 10,000 | -0.00(-3.33%) |
Jan 09, 2020 | 0.0031 | 0.0031 | 0.0029 | 0.0030 | 570,876 | -0.00(-9.09%) |
Jan 08, 2020 | 0.0036 | 0.0036 | 0.0033 | 0.0033 | 174,600 | +0.00(+3.12%) |
Jan 07, 2020 | 0.0031 | 0.0039 | 0.0030 | 0.0032 | 740,674 | -0.00(-3.03%) |
Jan 06, 2020 | 0.0031 | 0.0033 | 0.0031 | 0.0033 | 24,160 | -0.00(-15.38%) |
Jan 03, 2020 | 0.0029 | 0.0039 | 0.0029 | 0.0039 | 76,200 | +0.00(+18.18%) |
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%) |