Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 0.0340 | 0.0340 | 0.0200 | 0.0200 | 29,631 | -0.01(-27.27%) |
Apr 29, 2020 | 0.0175 | 0.0330 | 0.0175 | 0.0275 | 24,279 | +0.01(+103.70%) |
Apr 28, 2020 | 0.0170 | 0.0170 | 0.0135 | 0.0135 | 29,159 | -0.00(-25.00%) |
Apr 27, 2020 | 0.0171 | 0.0260 | 0.0170 | 0.0180 | 173,739 | +0.00(+5.26%) |
Apr 24, 2020 | 0.0200 | 0.0280 | 0.0170 | 0.0171 | 176,000 | +0.00(+9.62%) |
Apr 23, 2020 | 0.0150 | 0.0225 | 0.0115 | 0.0156 | 540,103 | +0.01(+95.00%) |
Apr 22, 2020 | 0.0100 | 0.0100 | 0.0080 | 0.0080 | 35,000 | -0.01(-55.56%) |
Apr 21, 2020 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | 555 | +0.01(+50.00%) |
Apr 20, 2020 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 555 | +0.00(+0.00%) |
Apr 17, 2020 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 500 | +0.00(+13.21%) |
Apr 16, 2020 | 0.0125 | 0.0125 | 0.0106 | 0.0106 | 4,510 | -0.00(-15.20%) |
Apr 15, 2020 | 0.0125 | 0.0125 | 0.0125 | 0.0125 | 500 | +0.00(+15.74%) |
Apr 14, 2020 | 0.0125 | 0.0125 | 0.0108 | 0.0108 | 10,500 | -0.00(-1.82%) |
Apr 13, 2020 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 126,600 | -0.00(-8.33%) |
Apr 09, 2020 | 0.0125 | 0.0125 | 0.0120 | 0.0120 | 14,000 | -0.00(-4.00%) |
Apr 08, 2020 | 0.0120 | 0.0125 | 0.0120 | 0.0125 | 62,100 | +0.00(+5.04%) |
Apr 01, 2020 | 0.0119 | 0.0119 | 0.0119 | 0 | -0.01(-33.89%) | |
Mar 31, 2020 | 0.0150 | 0.0180 | 0.0130 | 0.0180 | 78,400 | -0.00(-5.26%) |
Mar 30, 2020 | 0.0141 | 0.0190 | 0.0141 | 0.0190 | 268,500 | +0.00(+35.71%) |
Mar 26, 2020 | 0.0140 | 0.0140 | 0.0140 | 0 | +0.00(+0.00%) | |
Mar 25, 2020 | 0.0140 | 0.0140 | 0.0140 | 0.0140 | 5,000 | -0.00(-11.39%) |
Mar 24, 2020 | 0.0160 | 0.0160 | 0.0142 | 0.0158 | 265,000 | -0.00(-16.84%) |
Mar 23, 2020 | 0.0140 | 0.0200 | 0.0140 | 0.0190 | 1,350 | +0.00(+35.71%) |
Mar 20, 2020 | 0.0140 | 0.0140 | 0.0140 | 0.0140 | 65,000 | -0.01(-32.37%) |
Mar 19, 2020 | 0.0200 | 0.0232 | 0.0200 | 0.0207 | 25,000 | -0.00(-9.61%) |
Mar 18, 2020 | 0.0138 | 0.0229 | 0.0119 | 0.0229 | 160,200 | +0.01(+78.91%) |
Mar 17, 2020 | 0.0150 | 0.0150 | 0.0128 | 0.0128 | 40,000 | -0.00(-14.67%) |
Mar 16, 2020 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 25,000 | +0.00(+0.00%) |
Mar 13, 2020 | 0.0200 | 0.0200 | 0.0150 | 0.0150 | 25,200 | -0.01(-25.00%) |
Mar 12, 2020 | 0.0410 | 0.0410 | 0.0150 | 0.0200 | 61,569 | +0.01(+33.33%) |
Mar 11, 2020 | 0.0300 | 0.0325 | 0.0150 | 0.0150 | 144,501 | -0.02(-55.88%) |
Mar 10, 2020 | 0.0290 | 0.0340 | 0.0290 | 0.0340 | 122,071 | +0.00(+0.00%) |
Mar 09, 2020 | 0.0230 | 0.0340 | 0.0210 | 0.0340 | 69,015 | -0.00(-2.86%) |
Mar 06, 2020 | 0.0345 | 0.0400 | 0.0205 | 0.0350 | 124,000 | -0.00(-12.50%) |
Mar 05, 2020 | 0.0419 | 0.0419 | 0.0340 | 0.0400 | 17,500 | -0.00(-2.44%) |
Mar 04, 2020 | 0.0390 | 0.0410 | 0.0390 | 0.0410 | 11,076 | +0.00(+5.13%) |
Mar 03, 2020 | 0.0322 | 0.0590 | 0.0300 | 0.0390 | 146,493 | -0.01(-25.86%) |
Mar 02, 2020 | 0.0526 | 0.0526 | 0.0526 | 0.0526 | 135 | +0.01(+21.76%) |
Feb 28, 2020 | 0.0360 | 0.0440 | 0.0322 | 0.0432 | 46,800 | +0.01(+13.09%) |
Feb 27, 2020 | 0.0600 | 0.0600 | 0.0311 | 0.0382 | 27,500 | -0.01(-15.30%) |
Feb 26, 2020 | 0.0405 | 0.0451 | 0.0405 | 0.0451 | 34,050 | -0.00(-8.89%) |
Feb 25, 2020 | 0.0430 | 0.0495 | 0.0430 | 0.0495 | 46,025 | -0.01(-15.96%) |
Feb 24, 2020 | 0.0589 | 0.0589 | 0.0589 | 0.0589 | 150 | +0.00(+0.00%) |
Feb 21, 2020 | 0.0432 | 0.0589 | 0.0432 | 0.0589 | 300 | +0.02(+36.66%) |
Feb 20, 2020 | 0.0579 | 0.0600 | 0.0431 | 0.0431 | 30,604 | -0.01(-15.16%) |
Feb 19, 2020 | 0.0500 | 0.0740 | 0.0500 | 0.0508 | 1,095 | +0.00(+1.80%) |
Feb 18, 2020 | 0.0750 | 0.0750 | 0.0425 | 0.0499 | 84,737 | -0.01(-9.27%) |
Feb 14, 2020 | 0.0699 | 0.0699 | 0.0550 | 0.0550 | 10,100 | +0.00(+0.00%) |
Feb 13, 2020 | 0.0800 | 0.0800 | 0.0550 | 0.0550 | 13,400 | -0.01(-9.84%) |
Feb 12, 2020 | 0.0550 | 0.0680 | 0.0550 | 0.0610 | 41,378 | +0.01(+10.91%) |
Feb 11, 2020 | 0.0501 | 0.0550 | 0.0501 | 0.0550 | 20,150 | -0.03(-31.25%) |
Feb 10, 2020 | 0.0780 | 0.0820 | 0.0560 | 0.0800 | 89,456 | +0.03(+50.94%) |
Feb 07, 2020 | 0.0480 | 0.0790 | 0.0480 | 0.0530 | 173,300 | +0.01(+20.45%) |
Feb 06, 2020 | 0.0445 | 0.0469 | 0.0401 | 0.0440 | 85,347 | -0.00(-8.33%) |
Feb 05, 2020 | 0.0644 | 0.0644 | 0.0480 | 0.0480 | 98,066 | -0.02(-29.41%) |
Feb 04, 2020 | 0.0780 | 0.0780 | 0.0680 | 0.0680 | 952 | -0.00(-1.02%) |