Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 0.0063 | 0.0065 | 0.0056 | 0.0057 | 224,509,728 | -0.00(-9.25%) |
May 28, 2020 | 0.0069 | 0.0073 | 0.0062 | 0.0063 | 238,713,712 | -0.00(-5.94%) |
May 27, 2020 | 0.0084 | 0.0085 | 0.0064 | 0.0067 | 604,416,512 | -0.00(-12.93%) |
May 26, 2020 | 0.0074 | 0.0090 | 0.0073 | 0.0076 | 708,832,192 | +0.00(+11.54%) |
May 22, 2020 | 0.0053 | 0.0082 | 0.0053 | 0.0069 | 983,197,248 | +0.00(+35.07%) |
May 21, 2020 | 0.0043 | 0.0054 | 0.0043 | 0.0051 | 294,529,664 | +0.00(+23.20%) |
May 20, 2020 | 0.0043 | 0.0044 | 0.0040 | 0.0041 | 275,533,888 | +0.00(+0.47%) |
May 19, 2020 | 0.0042 | 0.0044 | 0.0040 | 0.0041 | 110,291,048 | -0.00(-0.94%) |
May 18, 2020 | 0.0044 | 0.0044 | 0.0040 | 0.0041 | 132,865,520 | +0.00(+5.60%) |
May 15, 2020 | 0.0042 | 0.0042 | 0.0038 | 0.0039 | 88,784,360 | -0.00(-2.51%) |
May 14, 2020 | 0.0045 | 0.0045 | 0.0040 | 0.0040 | 96,584,696 | -0.00(-8.76%) |
May 13, 2020 | 0.0045 | 0.0046 | 0.0042 | 0.0044 | 103,729,624 | -0.00(-3.44%) |
May 12, 2020 | 0.0049 | 0.0049 | 0.0046 | 0.0046 | 197,175,168 | -0.00(-1.37%) |
May 11, 2020 | 0.0047 | 0.0049 | 0.0046 | 0.0046 | 66,501,792 | -0.00(-1.18%) |
May 08, 2020 | 0.0045 | 0.0050 | 0.0045 | 0.0047 | 116,184,312 | -0.00(-1.26%) |
May 07, 2020 | 0.0048 | 0.0049 | 0.0045 | 0.0047 | 55,474,292 | +0.00(+0.84%) |
May 06, 2020 | 0.0053 | 0.0053 | 0.0046 | 0.0047 | 66,147,228 | -0.00(-7.40%) |
May 05, 2020 | 0.0051 | 0.0054 | 0.0051 | 0.0051 | 38,267,392 | -0.00(-3.75%) |
May 04, 2020 | 0.0056 | 0.0058 | 0.0051 | 0.0053 | 65,789,332 | -0.00(-5.85%) |
May 01, 2020 | 0.0058 | 0.0058 | 0.0056 | 0.0056 | 35,850,552 | -0.00(-2.28%) |
Apr 30, 2020 | 0.0061 | 0.0061 | 0.0054 | 0.0057 | 36,845,508 | -0.00(-5.60%) |
Apr 29, 2020 | 0.0053 | 0.0063 | 0.0053 | 0.0061 | 59,693,828 | +0.00(+12.69%) |
Apr 28, 2020 | 0.0053 | 0.0055 | 0.0052 | 0.0054 | 58,370,100 | +0.00(+2.56%) |
Apr 27, 2020 | 0.0054 | 0.0054 | 0.0051 | 0.0053 | 27,705,514 | +0.00(+1.57%) |
Apr 24, 2020 | 0.0051 | 0.0053 | 0.0051 | 0.0052 | 22,059,544 | +0.00(+0.56%) |
Apr 23, 2020 | 0.0052 | 0.0052 | 0.0049 | 0.0051 | 35,698,836 | +0.00(+0.98%) |
Apr 22, 2020 | 0.0051 | 0.0056 | 0.0049 | 0.0051 | 42,167,564 | -0.00(-1.19%) |
Apr 21, 2020 | 0.0051 | 0.0053 | 0.0050 | 0.0052 | 34,695,084 | -0.00(-2.37%) |
Apr 20, 2020 | 0.0056 | 0.0057 | 0.0049 | 0.0053 | 42,974,844 | -0.00(-5.81%) |
Apr 17, 2020 | 0.0055 | 0.0058 | 0.0054 | 0.0056 | 32,785,884 | +0.00(+3.79%) |
Apr 16, 2020 | 0.0054 | 0.0058 | 0.0049 | 0.0054 | 33,616,684 | -0.00(-1.84%) |
Apr 15, 2020 | 0.0056 | 0.0057 | 0.0053 | 0.0055 | 51,559,408 | -0.00(-5.05%) |
Apr 14, 2020 | 0.0061 | 0.0063 | 0.0057 | 0.0058 | 44,882,376 | -0.00(-2.28%) |
Apr 13, 2020 | 0.0063 | 0.0065 | 0.0059 | 0.0059 | 65,811,028 | +0.00(+0.00%) |
Apr 09, 2020 | 0.0053 | 0.0061 | 0.0053 | 0.0059 | 68,393,696 | +0.00(+12.50%) |
Apr 08, 2020 | 0.0053 | 0.0055 | 0.0050 | 0.0053 | 68,328,000 | +0.00(+2.56%) |
Apr 07, 2020 | 0.0052 | 0.0052 | 0.0047 | 0.0051 | 71,429,232 | +0.00(+2.62%) |
Apr 06, 2020 | 0.0046 | 0.0050 | 0.0044 | 0.0050 | 73,528,224 | +0.00(+9.90%) |
Apr 03, 2020 | 0.0048 | 0.0051 | 0.0043 | 0.0046 | 105,806,920 | -0.00(-6.54%) |
Apr 02, 2020 | 0.0051 | 0.0052 | 0.0045 | 0.0049 | 88,502,928 | -0.00(-2.40%) |
Apr 01, 2020 | 0.0057 | 0.0057 | 0.0049 | 0.0050 | 55,718,100 | -0.00(-10.02%) |
Mar 31, 2020 | 0.0055 | 0.0056 | 0.0053 | 0.0056 | 34,286,812 | +0.00(+0.31%) |
Mar 30, 2020 | 0.0055 | 0.0055 | 0.0052 | 0.0055 | 47,498,720 | +0.00(+4.83%) |
Mar 27, 2020 | 0.0053 | 0.0055 | 0.0051 | 0.0053 | 47,016,872 | -0.00(-4.61%) |
Mar 26, 2020 | 0.0056 | 0.0058 | 0.0053 | 0.0055 | 72,545,104 | +0.00(+2.43%) |
Mar 25, 2020 | 0.0059 | 0.0062 | 0.0052 | 0.0054 | 173,412,144 | +0.00(+2.51%) |
Mar 24, 2020 | 0.0067 | 0.0067 | 0.0052 | 0.0053 | 187,275,824 | -0.00(-7.21%) |
Mar 23, 2020 | 0.0052 | 0.0058 | 0.0052 | 0.0057 | 49,929,672 | +0.00(+9.02%) |
Mar 20, 2020 | 0.0067 | 0.0072 | 0.0051 | 0.0052 | 193,635,472 | -0.00(-20.11%) |
Mar 19, 2020 | 0.0071 | 0.0082 | 0.0059 | 0.0065 | 82,965,888 | -0.00(-8.33%) |
Mar 18, 2020 | 0.0070 | 0.0088 | 0.0065 | 0.0071 | 74,917,944 | +0.00(+2.86%) |
Mar 17, 2020 | 0.0076 | 0.0076 | 0.0053 | 0.0069 | 77,848,040 | +0.00(+10.53%) |
Mar 16, 2020 | 0.0079 | 0.0080 | 0.0058 | 0.0063 | 67,617,816 | -0.00(-17.39%) |
Mar 13, 2020 | 0.0060 | 0.0076 | 0.0060 | 0.0076 | 69,152,272 | +0.00(+29.20%) |
Mar 12, 2020 | 0.0072 | 0.0073 | 0.0048 | 0.0059 | 86,983,032 | -0.00(-23.27%) |
Mar 11, 2020 | 0.0082 | 0.0082 | 0.0076 | 0.0076 | 58,096,256 | -0.00(-7.94%) |
Mar 10, 2020 | 0.0088 | 0.0089 | 0.0078 | 0.0083 | 53,301,108 | -0.00(-5.26%) |
Mar 09, 2020 | 0.0100 | 0.0101 | 0.0079 | 0.0088 | 69,857,904 | -0.00(-15.82%) |
Mar 06, 2020 | 0.0103 | 0.0105 | 0.0103 | 0.0104 | 52,372,456 | +0.00(+0.00%) |
Mar 05, 2020 | 0.0109 | 0.0113 | 0.0101 | 0.0104 | 77,275,768 | -0.00(-7.06%) |
Mar 04, 2020 | 0.0111 | 0.0115 | 0.0109 | 0.0112 | 41,157,740 | +0.00(+1.19%) |
Mar 03, 2020 | 0.0107 | 0.0113 | 0.0107 | 0.0111 | 35,042,664 | +0.00(+2.44%) |