Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 0.0010 | 0.0012 | 0.0010 | 0.0012 | 4,188,400 | +0.00(+20.00%) |
Dec 30, 2019 | 0.0009 | 0.0011 | 0.0009 | 0.0010 | 2,993,570 | +0.00(+0.00%) |
Dec 27, 2019 | 0.0012 | 0.0012 | 0.0010 | 0.0010 | 12,678,101 | -0.00(-16.67%) |
Dec 26, 2019 | 0.0010 | 0.0012 | 0.0010 | 0.0012 | 7,696,848 | +0.00(+20.00%) |
Dec 24, 2019 | 0.0011 | 0.0011 | 0.0009 | 0.0010 | 10,593,800 | -0.00(-9.09%) |
Dec 23, 2019 | 0.0013 | 0.0013 | 0.0011 | 0.0011 | 14,688,747 | -0.00(-15.38%) |
Dec 20, 2019 | 0.0012 | 0.0013 | 0.0012 | 0.0013 | 6,204,200 | +0.00(+0.00%) |
Dec 19, 2019 | 0.0013 | 0.0015 | 0.0012 | 0.0013 | 8,912,249 | -0.00(-7.14%) |
Dec 18, 2019 | 0.0014 | 0.0016 | 0.0013 | 0.0014 | 15,958,434 | +0.00(+0.00%) |
Dec 17, 2019 | 0.0015 | 0.0015 | 0.0012 | 0.0014 | 9,809,237 | +0.00(+0.00%) |
Dec 16, 2019 | 0.0016 | 0.0016 | 0.0013 | 0.0014 | 3,506,330 | -0.00(-12.50%) |
Dec 13, 2019 | 0.0015 | 0.0016 | 0.0013 | 0.0016 | 10,095,500 | +0.00(+14.29%) |
Dec 12, 2019 | 0.0014 | 0.0015 | 0.0013 | 0.0014 | 3,576,475 | +0.00(+7.69%) |
Dec 11, 2019 | 0.0013 | 0.0015 | 0.0013 | 0.0013 | 5,950,507 | -0.00(-13.33%) |
Dec 10, 2019 | 0.0018 | 0.0018 | 0.0013 | 0.0015 | 6,263,345 | -0.00(-16.67%) |
Dec 09, 2019 | 0.0018 | 0.0019 | 0.0013 | 0.0018 | 7,001,212 | +0.00(+28.57%) |
Dec 06, 2019 | 0.0016 | 0.0016 | 0.0013 | 0.0014 | 6,509,300 | -0.00(-22.22%) |
Dec 05, 2019 | 0.0012 | 0.0021 | 0.0012 | 0.0018 | 12,428,541 | +0.00(+38.46%) |
Dec 04, 2019 | 0.0014 | 0.0016 | 0.0013 | 0.0013 | 4,345,326 | +0.00(+0.00%) |
Dec 03, 2019 | 0.0015 | 0.0016 | 0.0013 | 0.0013 | 1,873,748 | -0.00(-7.14%) |
Dec 02, 2019 | 0.0015 | 0.0018 | 0.0012 | 0.0014 | 7,691,704 | -0.00(-22.22%) |
Nov 29, 2019 | 0.0019 | 0.0022 | 0.0015 | 0.0018 | 4,526,500 | +0.00(+0.00%) |
Nov 27, 2019 | 0.0020 | 0.0020 | 0.0016 | 0.0018 | 3,058,100 | -0.00(-10.00%) |
Nov 26, 2019 | 0.0021 | 0.0025 | 0.0014 | 0.0020 | 16,305,070 | -0.00(-33.33%) |
Nov 25, 2019 | 0.0028 | 0.0030 | 0.0025 | 0.0030 | 2,750,399 | +0.00(+3.45%) |
Nov 22, 2019 | 0.0029 | 0.0033 | 0.0028 | 0.0029 | 1,918,600 | +0.00(+0.00%) |
Nov 21, 2019 | 0.0027 | 0.0030 | 0.0025 | 0.0029 | 2,814,316 | +0.00(+7.41%) |
Nov 20, 2019 | 0.0025 | 0.0029 | 0.0024 | 0.0027 | 1,980,190 | -0.00(-3.57%) |
Nov 19, 2019 | 0.0025 | 0.0029 | 0.0025 | 0.0028 | 2,259,905 | +0.00(+12.00%) |
Nov 18, 2019 | 0.0029 | 0.0029 | 0.0025 | 0.0025 | 4,310,995 | -0.00(-13.79%) |
Nov 15, 2019 | 0.0030 | 0.0032 | 0.0027 | 0.0029 | 4,600,000 | +0.00(+3.57%) |
Nov 14, 2019 | 0.0028 | 0.0039 | 0.0027 | 0.0028 | 4,836,498 | -0.00(-6.67%) |
Nov 13, 2019 | 0.0033 | 0.0033 | 0.0028 | 0.0030 | 1,892,363 | +0.00(+3.45%) |
Nov 12, 2019 | 0.0048 | 0.0048 | 0.0029 | 0.0029 | 2,247,573 | -0.00(-9.38%) |
Nov 11, 2019 | 0.0034 | 0.0034 | 0.0030 | 0.0032 | 3,119,510 | -0.00(-5.88%) |
Nov 08, 2019 | 0.0038 | 0.0040 | 0.0033 | 0.0034 | 2,153,300 | -0.00(-12.82%) |
Nov 07, 2019 | 0.0039 | 0.0045 | 0.0032 | 0.0039 | 3,779,483 | +0.00(+2.63%) |
Nov 06, 2019 | 0.0048 | 0.0048 | 0.0028 | 0.0038 | 3,828,889 | +0.00(+8.57%) |
Nov 05, 2019 | 0.0046 | 0.0046 | 0.0031 | 0.0035 | 1,849,067 | -0.00(-12.50%) |
Nov 04, 2019 | 0.0055 | 0.0055 | 0.0030 | 0.0040 | 3,138,900 | +0.00(+25.00%) |
Nov 01, 2019 | 0.0033 | 0.0035 | 0.0028 | 0.0032 | 3,196,800 | -0.00(-8.57%) |
Oct 31, 2019 | 0.0045 | 0.0045 | 0.0031 | 0.0035 | 7,030,504 | -0.00(-28.57%) |
Oct 30, 2019 | 0.0053 | 0.0053 | 0.0046 | 0.0049 | 1,659,377 | -0.00(-7.55%) |
Oct 29, 2019 | 0.0060 | 0.0060 | 0.0048 | 0.0053 | 1,935,267 | -0.00(-5.36%) |
Oct 28, 2019 | 0.0061 | 0.0070 | 0.0056 | 0.0056 | 1,214,494 | -0.00(-17.65%) |
Oct 25, 2019 | 0.0070 | 0.0070 | 0.0060 | 0.0068 | 1,451,600 | +0.00(+4.62%) |
Oct 24, 2019 | 0.0070 | 0.0084 | 0.0060 | 0.0065 | 1,429,252 | +0.00(+8.33%) |
Oct 23, 2019 | 0.0077 | 0.0094 | 0.0060 | 0.0060 | 1,390,189 | -0.00(-14.29%) |
Oct 22, 2019 | 0.0069 | 0.0095 | 0.0069 | 0.0070 | 1,761,265 | +0.00(+0.00%) |
Oct 21, 2019 | 0.0083 | 0.0084 | 0.0070 | 0.0070 | 1,703,449 | +0.00(+7.69%) |
Oct 18, 2019 | 0.0065 | 0.0069 | 0.0065 | 0.0065 | 1,347,600 | -0.00(-9.72%) |
Oct 17, 2019 | 0.0060 | 0.0074 | 0.0050 | 0.0072 | 1,670,282 | +0.00(+18.03%) |
Oct 16, 2019 | 0.0061 | 0.0065 | 0.0051 | 0.0061 | 2,324,354 | -0.00(-4.69%) |
Oct 15, 2019 | 0.0072 | 0.0072 | 0.0052 | 0.0064 | 1,639,906 | -0.00(-1.54%) |
Oct 14, 2019 | 0.0091 | 0.0092 | 0.0065 | 0.0065 | 2,637,226 | -0.00(-7.14%) |
Oct 11, 2019 | 0.0076 | 0.0076 | 0.0062 | 0.0070 | 7,396,800 | -0.00(-11.39%) |
Oct 10, 2019 | 0.0096 | 0.0099 | 0.0079 | 0.0079 | 3,078,190 | -0.00(-15.96%) |
Oct 09, 2019 | 0.0090 | 0.0097 | 0.0078 | 0.0094 | 4,302,356 | -0.00(-1.05%) |
Oct 08, 2019 | 0.0120 | 0.0120 | 0.0088 | 0.0095 | 8,192,558 | -0.00(-16.67%) |
Oct 07, 2019 | 0.0117 | 0.0128 | 0.0101 | 0.0114 | 3,211,225 | -0.00(-5.00%) |
Oct 04, 2019 | 0.0149 | 0.0149 | 0.0113 | 0.0120 | 1,599,800 | -0.00(-11.76%) |
Oct 03, 2019 | 0.0148 | 0.0148 | 0.0123 | 0.0136 | 3,298,457 | -0.00(-2.86%) |
Oct 02, 2019 | 0.0129 | 0.0150 | 0.0123 | 0.0140 | 2,059,247 | +0.00(+5.26%) |