Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 0.0036 | 0.0040 | 0.0036 | 0.0039 | 1,379,700 | -0.00(-4.88%) |
Feb 27, 2020 | 0.0042 | 0.0042 | 0.0035 | 0.0041 | 1,518,836 | -0.00(-2.38%) |
Feb 26, 2020 | 0.0040 | 0.0042 | 0.0038 | 0.0042 | 2,380,322 | +0.00(+7.69%) |
Feb 25, 2020 | 0.0044 | 0.0044 | 0.0030 | 0.0039 | 1,459,116 | +0.00(+2.63%) |
Feb 24, 2020 | 0.0028 | 0.0038 | 0.0028 | 0.0038 | 2,246,426 | +0.00(+2.70%) |
Feb 21, 2020 | 0.0037 | 0.0038 | 0.0033 | 0.0037 | 2,406,600 | +0.00(+5.71%) |
Feb 20, 2020 | 0.0030 | 0.0037 | 0.0028 | 0.0035 | 7,838,450 | +0.00(+16.67%) |
Feb 19, 2020 | 0.0042 | 0.0042 | 0.0026 | 0.0030 | 4,379,775 | -0.00(-6.25%) |
Feb 18, 2020 | 0.0038 | 0.0040 | 0.0026 | 0.0032 | 24,819,624 | -0.00(-23.81%) |
Feb 14, 2020 | 0.0045 | 0.0048 | 0.0038 | 0.0042 | 5,041,900 | -0.00(-2.33%) |
Feb 13, 2020 | 0.0039 | 0.0045 | 0.0033 | 0.0043 | 5,585,072 | +0.00(+16.22%) |
Feb 12, 2020 | 0.0039 | 0.0039 | 0.0031 | 0.0037 | 5,169,006 | +0.00(+2.78%) |
Feb 11, 2020 | 0.0045 | 0.0055 | 0.0031 | 0.0036 | 16,708,664 | -0.00(-20.00%) |
Feb 10, 2020 | 0.0049 | 0.0069 | 0.0040 | 0.0045 | 14,648,742 | -0.00(-31.82%) |
Feb 07, 2020 | 0.0062 | 0.0066 | 0.0049 | 0.0066 | 8,987,100 | +0.00(+20.00%) |
Feb 06, 2020 | 0.0058 | 0.0063 | 0.0046 | 0.0055 | 6,901,096 | -0.00(-5.17%) |
Feb 05, 2020 | 0.0080 | 0.0080 | 0.0050 | 0.0058 | 4,356,881 | -0.00(-10.77%) |
Feb 04, 2020 | 0.0059 | 0.0071 | 0.0059 | 0.0065 | 5,686,595 | +0.00(+10.17%) |
Feb 03, 2020 | 0.0056 | 0.0064 | 0.0050 | 0.0059 | 6,201,456 | +0.00(+5.36%) |
Jan 31, 2020 | 0.0049 | 0.0057 | 0.0045 | 0.0056 | 8,580,600 | +0.00(+12.00%) |
Jan 30, 2020 | 0.0059 | 0.0059 | 0.0048 | 0.0050 | 10,798,073 | -0.00(-15.25%) |
Jan 29, 2020 | 0.0060 | 0.0072 | 0.0054 | 0.0059 | 22,181,844 | +0.00(+1.72%) |
Jan 28, 2020 | 0.0070 | 0.0070 | 0.0054 | 0.0058 | 19,082,956 | -0.00(-13.43%) |
Jan 27, 2020 | 0.0100 | 0.0100 | 0.0059 | 0.0067 | 28,622,888 | -0.00(-24.72%) |
Jan 24, 2020 | 0.0075 | 0.0095 | 0.0075 | 0.0089 | 10,532,100 | +0.00(+8.54%) |
Jan 23, 2020 | 0.0075 | 0.0095 | 0.0075 | 0.0082 | 7,765,821 | -0.00(-4.65%) |
Jan 22, 2020 | 0.0097 | 0.0105 | 0.0081 | 0.0086 | 9,845,453 | -0.00(-8.51%) |
Jan 21, 2020 | 0.0110 | 0.0110 | 0.0080 | 0.0094 | 10,240,428 | +0.00(+6.82%) |
Jan 17, 2020 | 0.0104 | 0.0104 | 0.0079 | 0.0088 | 18,822,700 | -0.00(-13.73%) |
Jan 16, 2020 | 0.0119 | 0.0119 | 0.0091 | 0.0102 | 12,549,380 | -0.00(-14.29%) |
Jan 15, 2020 | 0.0101 | 0.0120 | 0.0082 | 0.0119 | 16,507,995 | +0.00(+22.68%) |
Jan 14, 2020 | 0.0120 | 0.0128 | 0.0088 | 0.0097 | 25,829,406 | -0.00(-18.49%) |
Jan 13, 2020 | 0.0140 | 0.0140 | 0.0105 | 0.0119 | 45,345,820 | -0.00(-15.60%) |
Jan 10, 2020 | 0.0085 | 0.0143 | 0.0073 | 0.0141 | 76,336,896 | +0.01(+65.88%) |
Jan 09, 2020 | 0.0095 | 0.0147 | 0.0080 | 0.0085 | 97,750,048 | -0.00(-5.56%) |
Jan 08, 2020 | 0.0079 | 0.0092 | 0.0077 | 0.0090 | 15,929,734 | +0.00(+15.38%) |
Jan 07, 2020 | 0.0073 | 0.0090 | 0.0066 | 0.0078 | 20,649,928 | +0.00(+9.86%) |
Jan 06, 2020 | 0.0069 | 0.0107 | 0.0065 | 0.0071 | 58,432,524 | +0.00(+2.90%) |
Jan 03, 2020 | 0.0038 | 0.0080 | 0.0034 | 0.0069 | 62,211,700 | +0.00(+91.67%) |
Jan 02, 2020 | 0.0046 | 0.0048 | 0.0034 | 0.0036 | 17,353,604 | -0.00(-18.18%) |
Dec 31, 2019 | 0.0043 | 0.0045 | 0.0037 | 0.0044 | 20,988,898 | +0.00(+4.76%) |
Dec 30, 2019 | 0.0035 | 0.0047 | 0.0032 | 0.0042 | 39,969,536 | +0.00(+40.00%) |
Dec 27, 2019 | 0.0018 | 0.0035 | 0.0017 | 0.0030 | 26,297,400 | +0.00(+66.67%) |
Dec 26, 2019 | 0.0018 | 0.0019 | 0.0016 | 0.0018 | 5,279,308 | +0.00(+0.00%) |
Dec 24, 2019 | 0.0020 | 0.0022 | 0.0018 | 0.0018 | 3,785,100 | -0.00(-10.00%) |
Dec 23, 2019 | 0.0019 | 0.0022 | 0.0018 | 0.0020 | 5,387,183 | +0.00(+5.26%) |
Dec 20, 2019 | 0.0022 | 0.0022 | 0.0018 | 0.0019 | 3,232,700 | -0.00(-13.64%) |
Dec 19, 2019 | 0.0020 | 0.0023 | 0.0018 | 0.0022 | 12,149,887 | +0.00(+15.79%) |
Dec 18, 2019 | 0.0015 | 0.0020 | 0.0014 | 0.0019 | 8,601,631 | +0.00(+18.75%) |
Dec 17, 2019 | 0.0018 | 0.0018 | 0.0014 | 0.0016 | 3,792,972 | +0.00(+6.67%) |
Dec 16, 2019 | 0.0015 | 0.0019 | 0.0014 | 0.0015 | 19,903,470 | +0.00(+15.38%) |
Dec 13, 2019 | 0.0014 | 0.0015 | 0.0013 | 0.0013 | 2,365,000 | -0.00(-13.33%) |
Dec 12, 2019 | 0.0014 | 0.0015 | 0.0013 | 0.0015 | 3,243,282 | +0.00(+7.14%) |
Dec 11, 2019 | 0.0013 | 0.0014 | 0.0012 | 0.0014 | 1,165,000 | +0.00(+0.00%) |
Dec 10, 2019 | 0.0014 | 0.0014 | 0.0013 | 0.0014 | 1,023,911 | +0.00(+0.00%) |
Dec 09, 2019 | 0.0013 | 0.0014 | 0.0013 | 0.0014 | 3,160,812 | +0.00(+7.69%) |
Dec 06, 2019 | 0.0013 | 0.0013 | 0.0013 | 0.0013 | 510,000 | +0.00(+0.00%) |
Dec 05, 2019 | 0.0013 | 0.0013 | 0.0013 | 0.0013 | 2,000 | +0.00(+0.00%) |
Dec 04, 2019 | 0.0015 | 0.0015 | 0.0013 | 0.0013 | 545,576 | +0.00(+0.00%) |
Dec 03, 2019 | 0.0015 | 0.0015 | 0.0013 | 0.0013 | 32,295 | +0.00(+0.00%) |