Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 0.0015 | 0.0019 | 0.0015 | 0.0016 | 1,488,900 | -0.00(-11.11%) |
Dec 30, 2019 | 0.0015 | 0.0018 | 0.0015 | 0.0018 | 732,300 | -0.00(-5.26%) |
Dec 27, 2019 | 0.0017 | 0.0019 | 0.0017 | 0.0019 | 746,100 | +0.00(+0.00%) |
Dec 26, 2019 | 0.0017 | 0.0020 | 0.0017 | 0.0019 | 249,600 | -0.00(-5.00%) |
Dec 24, 2019 | 0.0019 | 0.0020 | 0.0019 | 0.0020 | 55,000 | +0.00(+5.26%) |
Dec 23, 2019 | 0.0020 | 0.0020 | 0.0017 | 0.0019 | 813,604 | -0.00(-5.00%) |
Dec 20, 2019 | 0.0017 | 0.0020 | 0.0017 | 0.0020 | 130,100 | +0.00(+5.26%) |
Dec 19, 2019 | 0.0020 | 0.0020 | 0.0017 | 0.0019 | 147,000 | +0.00(+0.00%) |
Dec 18, 2019 | 0.0017 | 0.0020 | 0.0017 | 0.0019 | 164,076 | -0.00(-9.52%) |
Dec 17, 2019 | 0.0020 | 0.0021 | 0.0018 | 0.0021 | 1,054,200 | +0.00(+0.00%) |
Dec 16, 2019 | 0.0019 | 0.0023 | 0.0017 | 0.0021 | 3,690,300 | +0.00(+5.00%) |
Dec 13, 2019 | 0.0016 | 0.0022 | 0.0016 | 0.0020 | 4,204,700 | +0.00(+5.26%) |
Dec 12, 2019 | 0.0019 | 0.0019 | 0.0016 | 0.0019 | 316,500 | +0.00(+0.00%) |
Dec 11, 2019 | 0.0016 | 0.0019 | 0.0016 | 0.0019 | 1,081,200 | +0.00(+0.00%) |
Dec 10, 2019 | 0.0020 | 0.0020 | 0.0013 | 0.0019 | 2,127,700 | +0.00(+0.00%) |
Dec 09, 2019 | 0.0018 | 0.0019 | 0.0017 | 0.0019 | 536,457 | +0.00(+0.00%) |
Dec 06, 2019 | 0.0017 | 0.0019 | 0.0017 | 0.0019 | 750,200 | +0.00(+0.00%) |
Dec 05, 2019 | 0.0019 | 0.0019 | 0.0017 | 0.0019 | 62,000 | +0.00(+0.00%) |
Dec 04, 2019 | 0.0016 | 0.0019 | 0.0016 | 0.0019 | 130,000 | +0.00(+0.00%) |
Dec 03, 2019 | 0.0019 | 0.0019 | 0.0016 | 0.0019 | 1,346,477 | +0.00(+0.00%) |
Dec 02, 2019 | 0.0018 | 0.0019 | 0.0017 | 0.0019 | 315,400 | -0.00(-5.00%) |
Nov 29, 2019 | 0.0020 | 0.0020 | 0.0017 | 0.0020 | 1,935,000 | +0.00(+0.00%) |
Nov 27, 2019 | 0.0017 | 0.0020 | 0.0017 | 0.0020 | 2,465,100 | +0.00(+0.00%) |
Nov 26, 2019 | 0.0017 | 0.0020 | 0.0017 | 0.0020 | 2,699,518 | +0.00(+0.00%) |
Nov 25, 2019 | 0.0017 | 0.0020 | 0.0017 | 0.0020 | 1,360,970 | +0.00(+0.00%) |
Nov 22, 2019 | 0.0025 | 0.0025 | 0.0018 | 0.0020 | 4,817,700 | +0.00(+0.00%) |
Nov 21, 2019 | 0.0018 | 0.0020 | 0.0018 | 0.0020 | 715,000 | +0.00(+5.26%) |
Nov 20, 2019 | 0.0017 | 0.0019 | 0.0017 | 0.0019 | 118,000 | +0.00(+0.00%) |
Nov 19, 2019 | 0.0018 | 0.0020 | 0.0017 | 0.0019 | 1,404,351 | +0.00(+0.00%) |
Nov 18, 2019 | 0.0017 | 0.0020 | 0.0017 | 0.0019 | 264,600 | -0.00(-5.00%) |
Nov 15, 2019 | 0.0019 | 0.0020 | 0.0018 | 0.0020 | 1,415,900 | +0.00(+5.26%) |
Nov 14, 2019 | 0.0016 | 0.0019 | 0.0016 | 0.0019 | 604,000 | +0.00(+0.00%) |
Nov 13, 2019 | 0.0018 | 0.0020 | 0.0016 | 0.0019 | 1,140,000 | -0.00(-5.00%) |
Nov 12, 2019 | 0.0018 | 0.0020 | 0.0016 | 0.0020 | 753,000 | +0.00(+0.00%) |
Nov 11, 2019 | 0.0018 | 0.0020 | 0.0018 | 0.0020 | 479,000 | +0.00(+0.00%) |
Nov 08, 2019 | 0.0018 | 0.0020 | 0.0016 | 0.0020 | 566,000 | +0.00(+0.00%) |
Nov 07, 2019 | 0.0019 | 0.0020 | 0.0018 | 0.0020 | 1,206,000 | +0.00(+0.00%) |
Nov 06, 2019 | 0.0018 | 0.0024 | 0.0018 | 0.0020 | 8,209,587 | +0.00(+0.00%) |
Nov 05, 2019 | 0.0018 | 0.0024 | 0.0018 | 0.0020 | 6,223,128 | -0.00(-4.76%) |
Nov 04, 2019 | 0.0018 | 0.0022 | 0.0018 | 0.0021 | 2,892,420 | -0.00(-4.55%) |
Nov 01, 2019 | 0.0019 | 0.0022 | 0.0018 | 0.0022 | 1,065,000 | +0.00(+0.00%) |
Oct 31, 2019 | 0.0019 | 0.0022 | 0.0019 | 0.0022 | 240,839 | +0.00(+0.00%) |
Oct 30, 2019 | 0.0024 | 0.0024 | 0.0020 | 0.0022 | 1,063,915 | -0.00(-8.33%) |
Oct 29, 2019 | 0.0020 | 0.0024 | 0.0020 | 0.0024 | 4,229,196 | +0.00(+9.09%) |
Oct 28, 2019 | 0.0020 | 0.0022 | 0.0020 | 0.0022 | 1,886,189 | +0.00(+0.00%) |
Oct 25, 2019 | 0.0021 | 0.0024 | 0.0020 | 0.0022 | 3,125,400 | -0.00(-8.33%) |
Oct 24, 2019 | 0.0019 | 0.0025 | 0.0019 | 0.0024 | 10,306,310 | +0.00(+9.09%) |
Oct 23, 2019 | 0.0021 | 0.0022 | 0.0021 | 0.0022 | 80,010 | +0.00(+15.79%) |
Oct 22, 2019 | 0.0021 | 0.0022 | 0.0019 | 0.0019 | 1,535,970 | -0.00(-17.39%) |
Oct 21, 2019 | 0.0018 | 0.0024 | 0.0018 | 0.0023 | 8,275,035 | +0.00(+21.05%) |
Oct 18, 2019 | 0.0020 | 0.0020 | 0.0019 | 0.0019 | 32,400 | +0.00(+0.00%) |
Oct 17, 2019 | 0.0019 | 0.0020 | 0.0019 | 0.0019 | 2,190,000 | +0.00(+0.00%) |
Oct 16, 2019 | 0.0016 | 0.0019 | 0.0016 | 0.0019 | 119,000 | +0.00(+0.00%) |
Oct 15, 2019 | 0.0017 | 0.0020 | 0.0014 | 0.0019 | 2,097,100 | -0.00(-5.00%) |
Oct 14, 2019 | 0.0017 | 0.0020 | 0.0017 | 0.0020 | 1,175,000 | +0.00(+5.26%) |
Oct 11, 2019 | 0.0017 | 0.0019 | 0.0017 | 0.0019 | 617,600 | +0.00(+0.00%) |
Oct 10, 2019 | 0.0017 | 0.0019 | 0.0017 | 0.0019 | 87,500 | +0.00(+5.56%) |
Oct 09, 2019 | 0.0017 | 0.0019 | 0.0017 | 0.0018 | 423,760 | +0.00(+0.00%) |
Oct 08, 2019 | 0.0017 | 0.0020 | 0.0017 | 0.0018 | 2,079,999 | +0.00(+0.00%) |
Oct 07, 2019 | 0.0021 | 0.0021 | 0.0016 | 0.0018 | 546,913 | -0.00(-5.26%) |
Oct 04, 2019 | 0.0019 | 0.0021 | 0.0016 | 0.0019 | 5,181,700 | +0.00(+11.76%) |
Oct 03, 2019 | 0.0018 | 0.0021 | 0.0016 | 0.0017 | 7,992,520 | -0.00(-15.00%) |
Oct 02, 2019 | 0.0019 | 0.0020 | 0.0018 | 0.0020 | 2,029,831 | -0.00(-4.76%) |