Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 0.0028 | 0.0028 | 0.0023 | 0.0024 | 8,912,400 | -0.00(-4.00%) |
May 28, 2020 | 0.0025 | 0.0034 | 0.0025 | 0.0025 | 6,138,887 | -0.00(-28.57%) |
May 27, 2020 | 0.0033 | 0.0035 | 0.0028 | 0.0035 | 3,706,659 | +0.00(+12.90%) |
May 26, 2020 | 0.0035 | 0.0035 | 0.0028 | 0.0031 | 3,853,853 | +0.00(+0.00%) |
May 22, 2020 | 0.0037 | 0.0037 | 0.0026 | 0.0031 | 4,834,100 | -0.00(-6.06%) |
May 21, 2020 | 0.0040 | 0.0040 | 0.0032 | 0.0033 | 5,726,861 | -0.00(-13.16%) |
May 20, 2020 | 0.0038 | 0.0040 | 0.0030 | 0.0038 | 13,089,427 | +0.00(+2.70%) |
May 19, 2020 | 0.0025 | 0.0037 | 0.0022 | 0.0037 | 22,792,108 | +0.00(+54.17%) |
May 18, 2020 | 0.0027 | 0.0027 | 0.0021 | 0.0024 | 3,445,222 | +0.00(+0.00%) |
May 15, 2020 | 0.0025 | 0.0027 | 0.0022 | 0.0024 | 7,929,500 | +0.00(+4.35%) |
May 14, 2020 | 0.0024 | 0.0024 | 0.0020 | 0.0023 | 7,060,785 | +0.00(+9.52%) |
May 13, 2020 | 0.0026 | 0.0028 | 0.0021 | 0.0021 | 5,737,980 | -0.00(-19.23%) |
May 12, 2020 | 0.0028 | 0.0031 | 0.0022 | 0.0026 | 7,294,918 | +0.00(+4.00%) |
May 11, 2020 | 0.0023 | 0.0033 | 0.0021 | 0.0025 | 20,574,852 | +0.00(+13.64%) |
May 08, 2020 | 0.0020 | 0.0023 | 0.0020 | 0.0022 | 3,555,700 | +0.00(+4.76%) |
May 07, 2020 | 0.0019 | 0.0022 | 0.0018 | 0.0021 | 4,802,673 | -0.00(-4.55%) |
May 06, 2020 | 0.0023 | 0.0023 | 0.0019 | 0.0022 | 4,243,078 | -0.00(-4.35%) |
May 05, 2020 | 0.0020 | 0.0024 | 0.0019 | 0.0023 | 28,823,480 | +0.00(+27.78%) |
May 04, 2020 | 0.0018 | 0.0021 | 0.0017 | 0.0018 | 9,147,607 | +0.00(+0.00%) |
May 01, 2020 | 0.0018 | 0.0022 | 0.0017 | 0.0018 | 14,494,500 | +0.00(+5.88%) |
Apr 30, 2020 | 0.0016 | 0.0025 | 0.0016 | 0.0017 | 57,284,180 | +0.00(+13.33%) |
Apr 29, 2020 | 0.0018 | 0.0018 | 0.0015 | 0.0015 | 7,324,402 | -0.00(-11.76%) |
Apr 28, 2020 | 0.0014 | 0.0018 | 0.0014 | 0.0017 | 13,808,269 | +0.00(+13.33%) |
Apr 27, 2020 | 0.0017 | 0.0019 | 0.0014 | 0.0015 | 25,750,100 | +0.00(+0.00%) |
Apr 24, 2020 | 0.0015 | 0.0016 | 0.0013 | 0.0015 | 12,278,400 | +0.00(+0.00%) |
Apr 23, 2020 | 0.0014 | 0.0017 | 0.0014 | 0.0015 | 7,313,399 | +0.00(+7.14%) |
Apr 22, 2020 | 0.0013 | 0.0015 | 0.0013 | 0.0014 | 5,833,870 | +0.00(+0.00%) |
Apr 21, 2020 | 0.0017 | 0.0018 | 0.0014 | 0.0014 | 4,994,245 | -0.00(-12.50%) |
Apr 20, 2020 | 0.0014 | 0.0018 | 0.0013 | 0.0016 | 7,928,376 | +0.00(+23.08%) |
Apr 17, 2020 | 0.0015 | 0.0015 | 0.0013 | 0.0013 | 3,075,100 | -0.00(-7.14%) |
Apr 16, 2020 | 0.0015 | 0.0016 | 0.0014 | 0.0014 | 3,220,841 | -0.00(-6.67%) |
Apr 15, 2020 | 0.0017 | 0.0017 | 0.0014 | 0.0015 | 3,380,500 | -0.00(-11.76%) |
Apr 14, 2020 | 0.0016 | 0.0017 | 0.0014 | 0.0017 | 3,486,624 | +0.00(+6.25%) |
Apr 13, 2020 | 0.0014 | 0.0018 | 0.0014 | 0.0016 | 4,847,610 | +0.00(+0.00%) |
Apr 09, 2020 | 0.0014 | 0.0018 | 0.0013 | 0.0016 | 3,086,200 | +0.00(+14.29%) |
Apr 08, 2020 | 0.0016 | 0.0016 | 0.0014 | 0.0014 | 2,324,473 | -0.00(-6.67%) |
Apr 07, 2020 | 0.0015 | 0.0017 | 0.0014 | 0.0015 | 4,293,235 | +0.00(+7.14%) |
Apr 06, 2020 | 0.0015 | 0.0018 | 0.0014 | 0.0014 | 2,712,461 | -0.00(-12.50%) |
Apr 03, 2020 | 0.0016 | 0.0016 | 0.0015 | 0.0016 | 1,008,500 | +0.00(+0.00%) |
Apr 02, 2020 | 0.0016 | 0.0018 | 0.0016 | 0.0016 | 182,289 | -0.00(-15.79%) |
Apr 01, 2020 | 0.0020 | 0.0020 | 0.0017 | 0.0019 | 505,669 | -0.00(-5.00%) |
Mar 31, 2020 | 0.0016 | 0.0021 | 0.0015 | 0.0020 | 5,207,184 | +0.00(+33.33%) |
Mar 30, 2020 | 0.0016 | 0.0016 | 0.0014 | 0.0015 | 625,566 | +0.00(+15.38%) |
Mar 27, 2020 | 0.0016 | 0.0016 | 0.0013 | 0.0013 | 1,965,000 | -0.00(-23.53%) |
Mar 26, 2020 | 0.0017 | 0.0017 | 0.0014 | 0.0017 | 1,723,500 | +0.00(+13.33%) |
Mar 25, 2020 | 0.0018 | 0.0018 | 0.0015 | 0.0015 | 378,000 | +0.00(+0.00%) |
Mar 24, 2020 | 0.0020 | 0.0020 | 0.0015 | 0.0015 | 1,430,203 | -0.00(-11.76%) |
Mar 23, 2020 | 0.0018 | 0.0020 | 0.0014 | 0.0017 | 5,772,885 | +0.00(+21.43%) |
Mar 20, 2020 | 0.0016 | 0.0016 | 0.0014 | 0.0014 | 952,400 | -0.00(-12.50%) |
Mar 19, 2020 | 0.0016 | 0.0016 | 0.0014 | 0.0016 | 235,524 | +0.00(+0.00%) |
Mar 18, 2020 | 0.0014 | 0.0017 | 0.0014 | 0.0016 | 417,287 | -0.00(-5.88%) |
Mar 17, 2020 | 0.0015 | 0.0017 | 0.0015 | 0.0017 | 641,970 | +0.00(+13.33%) |
Mar 16, 2020 | 0.0015 | 0.0016 | 0.0014 | 0.0015 | 5,164,094 | +0.00(+0.00%) |
Mar 13, 2020 | 0.0014 | 0.0015 | 0.0014 | 0.0015 | 1,456,500 | +0.00(+0.00%) |
Mar 12, 2020 | 0.0015 | 0.0016 | 0.0015 | 0.0015 | 487,452 | +0.00(+0.00%) |
Mar 11, 2020 | 0.0015 | 0.0015 | 0.0015 | 0.0015 | 2,200 | -0.00(-6.25%) |
Mar 10, 2020 | 0.0016 | 0.0016 | 0.0015 | 0.0016 | 1,354,887 | +0.00(+0.00%) |
Mar 09, 2020 | 0.0016 | 0.0016 | 0.0015 | 0.0016 | 1,983,668 | +0.00(+0.00%) |
Mar 06, 2020 | 0.0016 | 0.0017 | 0.0016 | 0.0016 | 1,130,800 | +0.00(+0.00%) |
Mar 05, 2020 | 0.0017 | 0.0020 | 0.0016 | 0.0016 | 402,500 | -0.00(-11.11%) |
Mar 04, 2020 | 0.0018 | 0.0019 | 0.0015 | 0.0018 | 2,459,052 | -0.00(-5.26%) |
Mar 03, 2020 | 0.0018 | 0.0019 | 0.0018 | 0.0019 | 1,348,023 | +0.00(+5.56%) |