Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 0.0160 | 0.0160 | 0.0145 | 0.0145 | 40,000 | +0.00(+20.83%) |
May 27, 2021 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 100 | -0.00(-11.11%) |
May 25, 2021 | 0.0135 | 0.0135 | 0.0135 | 0 | -0.00(-10.00%) | |
May 24, 2021 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 10,017 | +0.00(+0.67%) |
May 21, 2021 | 0.0130 | 0.0150 | 0.0130 | 0.0149 | 117,678 | +0.00(+29.57%) |
May 20, 2021 | 0.0175 | 0.0175 | 0.0115 | 0.0115 | 103,478 | -0.00(-4.96%) |
May 19, 2021 | 0.0120 | 0.0121 | 0.0118 | 0.0121 | 57,500 | -0.00(-7.63%) |
May 18, 2021 | 0.0130 | 0.0150 | 0.0118 | 0.0131 | 145,040 | +0.00(+0.77%) |
May 17, 2021 | 0.0138 | 0.0138 | 0.0099 | 0.0130 | 109,000 | -0.00(-12.75%) |
May 14, 2021 | 0.0149 | 0.0149 | 0.0149 | 0.0149 | 13,422 | +0.00(+31.86%) |
May 12, 2021 | 0.0113 | 0.0113 | 0.0113 | 0 | -0.00(-1.74%) | |
May 11, 2021 | 0.0130 | 0.0150 | 0.0110 | 0.0115 | 737,840 | -0.00(-2.54%) |
May 10, 2021 | 0.0111 | 0.0150 | 0.0100 | 0.0118 | 52,300 | -0.00(-1.67%) |
May 07, 2021 | 0.0150 | 0.0150 | 0.0102 | 0.0120 | 26,000 | +0.00(+0.00%) |
May 06, 2021 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 15,000 | -0.00(-7.69%) |
May 05, 2021 | 0.0101 | 0.0130 | 0.0100 | 0.0130 | 76,446 | +0.00(+28.71%) |
May 03, 2021 | 0.0101 | 0.0101 | 0.0101 | 0 | -0.00(-32.67%) | |
Apr 30, 2021 | 0.0100 | 0.0150 | 0.0099 | 0.0150 | 451,000 | +0.00(+50.00%) |
Apr 29, 2021 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 100,000 | +0.00(+0.00%) |
Apr 28, 2021 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 4,000 | +0.00(+11.11%) |
Apr 22, 2021 | 0.0090 | 0.0090 | 0.0090 | 0 | +0.00(+0.00%) | |
Apr 21, 2021 | 0.0100 | 0.0100 | 0.0080 | 0.0090 | 54,363 | -0.00(-10.00%) |
Apr 19, 2021 | 0.0100 | 0.0100 | 0.0100 | 0 | +0.00(+0.00%) | |
Apr 16, 2021 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 1,400 | +0.00(+66.67%) |
Apr 14, 2021 | 0.0060 | 0.0060 | 0.0060 | 0 | -0.00(-40.00%) | |
Apr 13, 2021 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 12,000 | -0.00(-18.03%) |
Apr 12, 2021 | 0.0157 | 0.0168 | 0.0113 | 0.0122 | 36,300 | -0.00(-12.86%) |
Apr 09, 2021 | 0.0099 | 0.0170 | 0.0099 | 0.0140 | 184,200 | +0.00(+47.37%) |
Apr 08, 2021 | 0.0099 | 0.0099 | 0.0095 | 0.0095 | 12,000 | +0.00(+18.75%) |
Apr 06, 2021 | 0.0080 | 0.0080 | 0.0080 | 0 | -0.00(-20.00%) | |
Apr 05, 2021 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 5,000 | +0.00(+2.04%) |
Apr 01, 2021 | 0.0058 | 0.0098 | 0.0058 | 0.0098 | 17,200 | +0.00(+40.00%) |
Mar 31, 2021 | 0.0066 | 0.0070 | 0.0063 | 0.0070 | 35,000 | +0.00(+6.06%) |
Mar 30, 2021 | 0.0066 | 0.0066 | 0.0066 | 0.0066 | 20,000 | -0.00(-1.49%) |
Mar 29, 2021 | 0.0067 | 0.0067 | 0.0067 | 0.0067 | 2,500 | -0.00(-25.56%) |
Mar 26, 2021 | 0.0093 | 0.0093 | 0.0090 | 0.0090 | 147,600 | -0.00(-5.26%) |
Mar 25, 2021 | 0.0095 | 0.0095 | 0.0095 | 0.0095 | 114,923 | +0.00(+46.15%) |
Mar 18, 2021 | 0.0065 | 0.0065 | 0.0065 | 0 | +0.00(+0.00%) | |
Mar 17, 2021 | 0.0068 | 0.0068 | 0.0065 | 0.0065 | 60,000 | -0.00(-31.58%) |
Mar 15, 2021 | 0.0095 | 0.0095 | 0.0095 | 0 | +0.00(+53.23%) | |
Mar 10, 2021 | 0.0062 | 0.0062 | 0.0062 | 0 | -0.00(-22.50%) | |
Mar 09, 2021 | 0.0080 | 0.0094 | 0.0080 | 0.0080 | 8,510 | -0.00(-14.89%) |
Mar 08, 2021 | 0.0097 | 0.0100 | 0.0090 | 0.0094 | 124,157 | +0.00(+88.00%) |
Mar 04, 2021 | 0.0050 | 0.0050 | 0.0050 | 0 | -0.00(-28.57%) | |
Mar 03, 2021 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 18,000 | +0.00(+0.00%) |
Mar 02, 2021 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 20,000 | -0.00(-1.41%) |
Mar 01, 2021 | 0.0071 | 0.0071 | 0.0071 | 6 | +0.00(+0.00%) | |
Feb 26, 2021 | 0.0071 | 0.0071 | 0.0071 | 6 | +0.00(+0.00%) | |
Feb 23, 2021 | 0.0071 | 0.0071 | 0.0071 | 0 | -0.01(-43.20%) | |
Feb 19, 2021 | 0.0125 | 0.0125 | 0.0125 | 0 | -0.00(-3.85%) | |
Feb 18, 2021 | 0.0130 | 0.0130 | 0.0061 | 0.0130 | 22,200 | +0.00(+44.44%) |
Feb 17, 2021 | 0.0056 | 0.0120 | 0.0056 | 0.0090 | 60,100 | -0.00(-18.18%) |
Feb 16, 2021 | 0.0051 | 0.0120 | 0.0051 | 0.0110 | 89,600 | -0.00(-8.33%) |
Feb 12, 2021 | 0.0120 | 0.0120 | 0.0051 | 0.0120 | 125,700 | +0.01(+96.72%) |
Feb 11, 2021 | 0.0130 | 0.0130 | 0.0061 | 0.0061 | 2,000 | +0.00(+3.39%) |
Feb 10, 2021 | 0.0086 | 0.0140 | 0.0050 | 0.0059 | 767,895 | -0.00(-18.06%) |
Feb 09, 2021 | 0.0072 | 0.0072 | 0.0072 | 0.0072 | 21,083 | +0.00(+63.64%) |
Feb 05, 2021 | 0.0044 | 0.0044 | 0.0044 | 0 | -0.00(-31.25%) | |
Feb 04, 2021 | 0.0057 | 0.0069 | 0.0036 | 0.0064 | 630,100 | +0.00(+20.75%) |
Feb 02, 2021 | 0.0053 | 0.0053 | 0.0053 | 0 | -0.00(-7.02%) | |
Feb 01, 2021 | 0.0057 | 0.0057 | 0.0057 | 0.0057 | 10,000 | -0.00(-5.00%) |
Jan 29, 2021 | 0.0055 | 0.0072 | 0.0050 | 0.0060 | 909,900 | +0.00(+9.09%) |
Jan 28, 2021 | 0.0055 | 0.0055 | 0.0055 | 0.0055 | 10,000 | +0.00(+0.00%) |
Jan 27, 2021 | 0.0056 | 0.0056 | 0.0055 | 0.0055 | 209,800 | -0.00(-24.66%) |
Jan 22, 2021 | 0.0073 | 0.0073 | 0.0073 | 0 | +0.00(+0.00%) | |
Jan 21, 2021 | 0.0073 | 0.0073 | 0.0073 | 0.0073 | 13,698 | +0.00(+0.00%) |
Jan 19, 2021 | 0.0073 | 0.0073 | 0.0073 | 0 | +0.00(+0.00%) | |
Jan 15, 2021 | 0.0073 | 0.0073 | 0.0073 | 0.0073 | 15,000 | +0.00(+0.00%) |
Jan 14, 2021 | 0.0073 | 0.0073 | 0.0073 | 0.0073 | 4,100 | +0.00(+32.73%) |
Jan 12, 2021 | 0.0055 | 0.0055 | 0.0055 | 0 | -0.00(-24.66%) | |
Jan 08, 2021 | 0.0073 | 0.0073 | 0.0073 | 0 | +0.00(+0.00%) | |
Jan 05, 2021 | 0.0073 | 0.0073 | 0.0073 | 0 | -0.00(-1.35%) | |
Jan 04, 2021 | 0.0074 | 0.0074 | 0.0048 | 0.0074 | 36,000 | +0.00(+45.10%) |
Dec 31, 2020 | 0.0051 | 0.0051 | 0.0051 | 0 | +0.00(+59.38%) | |
Dec 28, 2020 | 0.0032 | 0.0032 | 0.0032 | 0 | +0.00(+6.67%) | |
Dec 21, 2020 | 0.0030 | 0.0030 | 0.0030 | 0 | +0.00(+0.00%) | |
Dec 17, 2020 | 0.0030 | 0.0030 | 0.0030 | 0 | +0.00(+42.86%) | |
Dec 16, 2020 | 0.0021 | 0.0021 | 0.0021 | 0.0021 | 24,465 | +0.00(+5.00%) |
Dec 15, 2020 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 95,000 | -0.00(-25.93%) |
Dec 07, 2020 | 0.0027 | 0.0027 | 0.0027 | 0 | +0.00(+68.75%) | |
Dec 04, 2020 | 0.0024 | 0.0025 | 0.0016 | 0.0016 | 155,000 | -0.00(-36.00%) |
Dec 03, 2020 | 0.0025 | 0.0025 | 0.0025 | 0.0025 | 10,000 | +0.00(+92.31%) |
Nov 24, 2020 | 0.0013 | 0.0013 | 0.0013 | 0 | +0.00(+18.18%) | |
Nov 13, 2020 | 0.0011 | 0.0011 | 0.0011 | 0 | -0.00(-50.00%) | |
Nov 06, 2020 | 0.0022 | 0.0022 | 0.0022 | 0 | +0.00(+4.76%) | |
Nov 05, 2020 | 0.0021 | 0.0021 | 0.0021 | 0.0021 | 1,601 | -0.00(-38.24%) |
Nov 02, 2020 | 0.0034 | 0.0034 | 0.0034 | 0 | +0.00(+70.00%) | |
Oct 29, 2020 | 0.0020 | 0.0020 | 0.0020 | 0 | -0.00(-68.75%) | |
Oct 19, 2020 | 0.0064 | 0.0064 | 0.0064 | 0 | +0.00(+77.78%) | |
Oct 09, 2020 | 0.0036 | 0.0036 | 0.0036 | 0 | +0.00(+0.00%) | |
Oct 08, 2020 | 0.0036 | 0.0036 | 0.0036 | 0.0036 | 2,638 | +0.00(+111.76%) |
Sep 24, 2020 | 0.0017 | 0.0017 | 0.0017 | 0 | -0.00(-46.88%) | |
Sep 03, 2020 | 0.0032 | 0.0032 | 0.0032 | 0 | +0.00(+3.23%) | |
Sep 02, 2020 | 0.0031 | 0.0031 | 0.0031 | 0.0031 | 200 | +0.00(+0.00%) |
Sep 01, 2020 | 0.0032 | 0.0032 | 0.0031 | 0.0031 | 30,000 | -0.00(-16.22%) |
Aug 27, 2020 | 0.0037 | 0.0037 | 0.0037 | 0 | +0.00(+0.00%) | |
Aug 24, 2020 | 0.0037 | 0.0037 | 0.0037 | 0 | +0.00(+0.00%) | |
Aug 18, 2020 | 0.0037 | 0.0037 | 0.0037 | 0 | +0.00(+19.35%) | |
Aug 14, 2020 | 0.0031 | 0.0031 | 0.0031 | 0 | +0.00(+6.90%) | |
Aug 04, 2020 | 0.0029 | 0.0029 | 0.0029 | 0 | +0.00(+3.57%) | |
Jul 27, 2020 | 0.0028 | 0.0028 | 0.0028 | 0 | -0.00(-28.21%) | |
Jul 13, 2020 | 0.0039 | 0.0039 | 0.0039 | 0 | +0.00(+2.63%) | |
Jul 09, 2020 | 0.0038 | 0.0038 | 0.0038 | 0 | +0.00(+0.00%) | |
Jul 08, 2020 | 0.0037 | 0.0038 | 0.0037 | 0.0038 | 12,000 | +0.00(+15.15%) |
Jul 06, 2020 | 0.0033 | 0.0033 | 0.0033 | 0 | +0.00(+22.22%) | |
Jun 15, 2020 | 0.0027 | 0.0027 | 0.0027 | 0 | +0.00(+0.00%) | |
Jun 12, 2020 | 0.0027 | 0.0035 | 0.0027 | 0.0027 | 15,400 | -0.00(-32.50%) |
Jun 11, 2020 | 0.0028 | 0.0040 | 0.0021 | 0.0040 | 80,500 | +0.00(+42.86%) |
Jun 09, 2020 | 0.0028 | 0.0028 | 0.0028 | 0 | -0.00(-41.67%) | |
Jun 08, 2020 | 0.0048 | 0.0048 | 0.0048 | 0.0048 | 100,000 | +0.00(+4.35%) |
Jun 05, 2020 | 0.0042 | 0.0047 | 0.0042 | 0.0046 | 26,300 | +0.00(+4.55%) |