Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 0.0020 | 0.0025 | 0.0019 | 0.0022 | 13,667,700 | +0.00(+15.79%) |
May 28, 2020 | 0.0022 | 0.0022 | 0.0017 | 0.0019 | 7,320,435 | -0.00(-13.64%) |
May 27, 2020 | 0.0020 | 0.0023 | 0.0019 | 0.0022 | 3,453,376 | +0.00(+10.00%) |
May 26, 2020 | 0.0019 | 0.0025 | 0.0019 | 0.0020 | 12,552,760 | +0.00(+5.26%) |
May 22, 2020 | 0.0018 | 0.0025 | 0.0016 | 0.0019 | 22,403,798 | +0.00(+5.56%) |
May 21, 2020 | 0.0020 | 0.0021 | 0.0016 | 0.0018 | 11,091,958 | -0.00(-10.00%) |
May 20, 2020 | 0.0017 | 0.0022 | 0.0016 | 0.0020 | 5,658,584 | +0.00(+11.11%) |
May 19, 2020 | 0.0019 | 0.0019 | 0.0017 | 0.0018 | 3,658,909 | -0.00(-5.26%) |
May 18, 2020 | 0.0014 | 0.0019 | 0.0014 | 0.0019 | 8,028,064 | +0.00(+18.75%) |
May 15, 2020 | 0.0018 | 0.0018 | 0.0014 | 0.0016 | 2,698,000 | -0.00(-5.88%) |
May 14, 2020 | 0.0014 | 0.0019 | 0.0014 | 0.0017 | 10,097,454 | +0.00(+13.33%) |
May 13, 2020 | 0.0013 | 0.0015 | 0.0013 | 0.0015 | 1,529,295 | +0.00(+15.38%) |
May 12, 2020 | 0.0014 | 0.0016 | 0.0012 | 0.0013 | 4,293,337 | -0.00(-7.14%) |
May 11, 2020 | 0.0015 | 0.0017 | 0.0013 | 0.0014 | 2,339,184 | +0.00(+0.00%) |
May 08, 2020 | 0.0012 | 0.0014 | 0.0012 | 0.0014 | 8,948,600 | +0.00(+16.67%) |
May 07, 2020 | 0.0016 | 0.0016 | 0.0012 | 0.0012 | 4,764,647 | -0.00(-14.29%) |
May 06, 2020 | 0.0015 | 0.0016 | 0.0013 | 0.0014 | 2,870,417 | +0.00(+0.00%) |
May 05, 2020 | 0.0013 | 0.0014 | 0.0012 | 0.0014 | 6,339,722 | +0.00(+7.69%) |
May 04, 2020 | 0.0017 | 0.0019 | 0.0013 | 0.0013 | 18,106,692 | -0.00(-18.75%) |
May 01, 2020 | 0.0013 | 0.0017 | 0.0013 | 0.0016 | 13,647,400 | +0.00(+14.29%) |
Apr 30, 2020 | 0.0011 | 0.0014 | 0.0010 | 0.0014 | 15,734,478 | +0.00(+27.27%) |
Apr 29, 2020 | 0.0012 | 0.0012 | 0.0010 | 0.0011 | 3,246,086 | +0.00(+0.00%) |
Apr 28, 2020 | 0.0013 | 0.0013 | 0.0011 | 0.0011 | 9,595,387 | +0.00(+0.00%) |
Apr 27, 2020 | 0.0012 | 0.0012 | 0.0010 | 0.0011 | 5,557,311 | -0.00(-8.33%) |
Apr 24, 2020 | 0.0011 | 0.0012 | 0.0011 | 0.0012 | 1,621,800 | +0.00(+0.00%) |
Apr 23, 2020 | 0.0012 | 0.0014 | 0.0010 | 0.0012 | 3,294,142 | +0.00(+0.00%) |
Apr 22, 2020 | 0.0011 | 0.0012 | 0.0011 | 0.0012 | 6,978,792 | +0.00(+0.00%) |
Apr 21, 2020 | 0.0012 | 0.0012 | 0.0011 | 0.0012 | 8,611,894 | +0.00(+9.09%) |
Apr 20, 2020 | 0.0013 | 0.0014 | 0.0011 | 0.0011 | 10,733,950 | -0.00(-15.38%) |
Apr 17, 2020 | 0.0015 | 0.0016 | 0.0013 | 0.0013 | 4,579,400 | -0.00(-7.14%) |
Apr 16, 2020 | 0.0014 | 0.0016 | 0.0014 | 0.0014 | 2,715,391 | +0.00(+0.00%) |
Apr 15, 2020 | 0.0013 | 0.0015 | 0.0011 | 0.0014 | 11,501,430 | +0.00(+0.00%) |
Apr 14, 2020 | 0.0012 | 0.0014 | 0.0012 | 0.0014 | 817,891 | +0.00(+0.00%) |
Apr 13, 2020 | 0.0012 | 0.0014 | 0.0012 | 0.0014 | 2,971,822 | +0.00(+7.69%) |
Apr 09, 2020 | 0.0014 | 0.0014 | 0.0012 | 0.0013 | 15,043,700 | +0.00(+8.33%) |
Apr 08, 2020 | 0.0015 | 0.0015 | 0.0012 | 0.0012 | 5,437,976 | -0.00(-20.00%) |
Apr 07, 2020 | 0.0015 | 0.0015 | 0.0012 | 0.0015 | 4,912,167 | -0.00(-6.25%) |
Apr 06, 2020 | 0.0014 | 0.0016 | 0.0013 | 0.0016 | 4,778,121 | +0.00(+6.67%) |
Apr 03, 2020 | 0.0017 | 0.0017 | 0.0013 | 0.0015 | 12,172,500 | -0.00(-11.76%) |
Apr 02, 2020 | 0.0020 | 0.0020 | 0.0015 | 0.0017 | 16,420,883 | -0.00(-15.00%) |
Apr 01, 2020 | 0.0024 | 0.0024 | 0.0018 | 0.0020 | 15,247,375 | +0.00(+5.26%) |
Mar 31, 2020 | 0.0020 | 0.0021 | 0.0018 | 0.0019 | 10,806,910 | -0.00(-9.52%) |
Mar 30, 2020 | 0.0024 | 0.0025 | 0.0018 | 0.0021 | 20,446,242 | -0.00(-4.55%) |
Mar 27, 2020 | 0.0025 | 0.0027 | 0.0020 | 0.0022 | 23,903,300 | +0.00(+10.00%) |
Mar 26, 2020 | 0.0023 | 0.0032 | 0.0018 | 0.0020 | 114,463,688 | +0.00(+5.26%) |
Mar 25, 2020 | 0.0023 | 0.0023 | 0.0016 | 0.0019 | 6,700,953 | -0.00(-13.64%) |
Mar 24, 2020 | 0.0023 | 0.0024 | 0.0016 | 0.0022 | 13,616,795 | +0.00(+0.00%) |
Mar 23, 2020 | 0.0022 | 0.0023 | 0.0019 | 0.0022 | 5,432,109 | +0.00(+4.76%) |
Mar 20, 2020 | 0.0023 | 0.0024 | 0.0016 | 0.0021 | 9,528,400 | -0.00(-4.55%) |
Mar 19, 2020 | 0.0023 | 0.0024 | 0.0016 | 0.0022 | 29,094,292 | +0.00(+0.00%) |
Mar 18, 2020 | 0.0017 | 0.0024 | 0.0017 | 0.0022 | 19,249,152 | +0.00(+29.41%) |
Mar 17, 2020 | 0.0012 | 0.0017 | 0.0012 | 0.0017 | 14,577,719 | +0.00(+41.67%) |
Mar 16, 2020 | 0.0015 | 0.0015 | 0.0012 | 0.0012 | 2,905,053 | -0.00(-7.69%) |
Mar 13, 2020 | 0.0013 | 0.0016 | 0.0013 | 0.0013 | 1,911,100 | -0.00(-18.75%) |
Mar 12, 2020 | 0.0016 | 0.0016 | 0.0015 | 0.0016 | 485,030 | +0.00(+0.00%) |
Mar 11, 2020 | 0.0016 | 0.0016 | 0.0011 | 0.0016 | 2,873,267 | +0.00(+0.00%) |
Mar 10, 2020 | 0.0017 | 0.0017 | 0.0014 | 0.0016 | 2,956,049 | -0.00(-5.88%) |
Mar 09, 2020 | 0.0016 | 0.0017 | 0.0016 | 0.0017 | 735,850 | +0.00(+0.00%) |
Mar 06, 2020 | 0.0017 | 0.0017 | 0.0017 | 0.0017 | 199,800 | +0.00(+0.00%) |
Mar 05, 2020 | 0.0016 | 0.0018 | 0.0016 | 0.0017 | 10,081,410 | +0.00(+0.00%) |
Mar 04, 2020 | 0.0016 | 0.0017 | 0.0016 | 0.0017 | 1,445,855 | +0.00(+0.00%) |
Mar 03, 2020 | 0.0018 | 0.0018 | 0.0016 | 0.0017 | 12,869,881 | -0.00(-5.56%) |