Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 0.0062 | 0.0090 | 0.0062 | 0.0087 | 500 | +0.00(+45.00%) |
Jan 30, 2020 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 30,000 | +0.00(+0.00%) |
Jan 29, 2020 | 0.0062 | 0.0062 | 0.0059 | 0.0060 | 100,000 | -0.00(-3.23%) |
Jan 28, 2020 | 0.0073 | 0.0073 | 0.0062 | 0.0062 | 437,000 | -0.00(-27.06%) |
Jan 27, 2020 | 0.0070 | 0.0100 | 0.0070 | 0.0085 | 8,264 | -0.00(-15.00%) |
Jan 24, 2020 | 0.0082 | 0.0110 | 0.0070 | 0.0100 | 74,400 | +0.00(+21.95%) |
Jan 23, 2020 | 0.0082 | 0.0082 | 0.0082 | 0.0082 | 100,000 | -0.00(-17.17%) |
Jan 21, 2020 | 0.0099 | 0.0099 | 0.0099 | 0 | +0.00(+10.00%) | |
Jan 17, 2020 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 73,300 | -0.00(-10.00%) |
Jan 15, 2020 | 0.0100 | 0.0100 | 0.0100 | 0 | -0.00(-9.09%) | |
Jan 14, 2020 | 0.0099 | 0.0110 | 0.0099 | 0.0110 | 6,600 | +0.00(+26.44%) |
Jan 13, 2020 | 0.0079 | 0.0087 | 0.0079 | 0.0087 | 10,100 | -0.00(-12.12%) |
Jan 10, 2020 | 0.0075 | 0.0100 | 0.0075 | 0.0099 | 213,100 | +0.00(+32.00%) |
Jan 09, 2020 | 0.0070 | 0.0075 | 0.0069 | 0.0075 | 72,274 | -0.00(-9.64%) |
Jan 08, 2020 | 0.0067 | 0.0083 | 0.0067 | 0.0083 | 555 | -0.00(-12.63%) |
Jan 07, 2020 | 0.0090 | 0.0100 | 0.0066 | 0.0095 | 196,223 | +0.00(+2.15%) |
Jan 06, 2020 | 0.0093 | 0.0093 | 0.0093 | 0.0093 | 65,579 | +0.00(+40.91%) |
Jan 03, 2020 | 0.0066 | 0.0066 | 0.0066 | 0.0066 | 9,000 | +0.00(+1.54%) |
Jan 02, 2020 | 0.0070 | 0.0079 | 0.0065 | 0.0065 | 88,371 | -0.00(-30.11%) |
Dec 31, 2019 | 0.0075 | 0.0093 | 0.0064 | 0.0093 | 49,000 | +0.00(+22.37%) |
Dec 30, 2019 | 0.0094 | 0.0094 | 0.0076 | 0.0076 | 6,500 | +0.00(+7.04%) |
Dec 27, 2019 | 0.0093 | 0.0093 | 0.0071 | 0.0071 | 182,700 | -0.00(-5.33%) |
Dec 24, 2019 | 0.0075 | 0.0075 | 0.0075 | 0 | +0.00(+0.00%) | |
Dec 23, 2019 | 0.0075 | 0.0075 | 0.0073 | 0.0075 | 292,522 | +0.00(+2.74%) |
Dec 20, 2019 | 0.0095 | 0.0095 | 0.0073 | 0.0073 | 18,000 | -0.00(-26.26%) |
Dec 19, 2019 | 0.0070 | 0.0100 | 0.0070 | 0.0099 | 142,801 | -0.00(-1.00%) |
Dec 18, 2019 | 0.0097 | 0.0100 | 0.0097 | 0.0100 | 15,017 | +0.00(+40.85%) |
Dec 17, 2019 | 0.0071 | 0.0071 | 0.0071 | 0.0071 | 6,000 | -0.00(-29.00%) |
Dec 16, 2019 | 0.0071 | 0.0100 | 0.0070 | 0.0100 | 81,500 | +0.00(+0.00%) |
Dec 13, 2019 | 0.0071 | 0.0100 | 0.0071 | 0.0100 | 8,500 | +0.00(+0.00%) |
Dec 11, 2019 | 0.0100 | 0.0100 | 0.0100 | 0 | +0.00(+25.00%) | |
Dec 10, 2019 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 150,900 | +0.00(+12.68%) |
Dec 09, 2019 | 0.0071 | 0.0090 | 0.0071 | 0.0071 | 191,487 | -0.00(-21.11%) |
Dec 06, 2019 | 0.0075 | 0.0110 | 0.0073 | 0.0090 | 83,900 | +0.00(+12.50%) |
Dec 05, 2019 | 0.0079 | 0.0086 | 0.0079 | 0.0080 | 156,576 | +0.00(+11.11%) |
Dec 04, 2019 | 0.0100 | 0.0125 | 0.0070 | 0.0072 | 105,400 | -0.00(-35.14%) |
Dec 02, 2019 | 0.0111 | 0.0111 | 0.0111 | 0 | +0.00(+1.83%) | |
Nov 26, 2019 | 0.0109 | 0.0109 | 0.0109 | 0 | +0.00(+31.33%) | |
Nov 25, 2019 | 0.0104 | 0.0114 | 0.0083 | 0.0083 | 295,500 | +0.00(+1.22%) |
Nov 22, 2019 | 0.0082 | 0.0082 | 0.0082 | 0.0082 | 22,000 | +0.00(+1.23%) |
Nov 21, 2019 | 0.0081 | 0.0081 | 0.0080 | 0.0081 | 216,000 | -0.00(-18.18%) |
Nov 20, 2019 | 0.0099 | 0.0099 | 0.0099 | 0.0099 | 40,000 | +0.00(+26.92%) |
Nov 19, 2019 | 0.0078 | 0.0078 | 0.0078 | 0.0078 | 275,001 | +0.00(+0.00%) |
Nov 18, 2019 | 0.0076 | 0.0090 | 0.0076 | 0.0078 | 420,339 | -0.00(-11.36%) |
Nov 15, 2019 | 0.0077 | 0.0100 | 0.0076 | 0.0088 | 436,400 | -0.00(-5.38%) |
Nov 14, 2019 | 0.0091 | 0.0172 | 0.0062 | 0.0093 | 8,598,177 | +0.00(+13.41%) |
Nov 13, 2019 | 0.0082 | 0.0082 | 0.0082 | 0.0082 | 8,300 | -0.00(-1.20%) |
Nov 12, 2019 | 0.0083 | 0.0083 | 0.0083 | 0.0083 | 1,500 | -0.00(-30.83%) |
Nov 11, 2019 | 0.0120 | 0.0120 | 0.0100 | 0.0120 | 196,300 | +0.00(+9.09%) |
Nov 08, 2019 | 0.0099 | 0.0110 | 0.0092 | 0.0110 | 316,500 | +0.00(+11.11%) |
Nov 07, 2019 | 0.0076 | 0.0100 | 0.0073 | 0.0099 | 114,700 | +0.00(+5.32%) |
Nov 06, 2019 | 0.0094 | 0.0094 | 0.0094 | 0.0094 | 5,000 | +0.00(+25.33%) |
Nov 05, 2019 | 0.0096 | 0.0098 | 0.0075 | 0.0075 | 121,884 | -0.00(-21.05%) |
Nov 04, 2019 | 0.0100 | 0.0100 | 0.0072 | 0.0095 | 357,495 | -0.00(-5.00%) |