Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 0.0061 | 0.0061 | 0.0046 | 0.0055 | 122,798 | +0.00(+19.57%) |
Apr 29, 2020 | 0.0046 | 0.0059 | 0.0046 | 0.0046 | 76,049 | +0.00(+0.00%) |
Apr 28, 2020 | 0.0046 | 0.0046 | 0.0046 | 0.0046 | 200 | -0.00(-2.13%) |
Apr 27, 2020 | 0.0057 | 0.0059 | 0.0047 | 0.0047 | 176,048 | -0.00(-17.54%) |
Apr 24, 2020 | 0.0042 | 0.0057 | 0.0042 | 0.0057 | 481,600 | +0.00(+7.55%) |
Apr 23, 2020 | 0.0045 | 0.0057 | 0.0045 | 0.0053 | 8,608 | +0.00(+6.00%) |
Apr 22, 2020 | 0.0038 | 0.0050 | 0.0038 | 0.0050 | 275,985 | +0.00(+61.29%) |
Apr 21, 2020 | 0.0035 | 0.0039 | 0.0031 | 0.0031 | 99,113 | -0.00(-11.43%) |
Apr 20, 2020 | 0.0032 | 0.0035 | 0.0025 | 0.0035 | 198,810 | +0.00(+2.94%) |
Apr 17, 2020 | 0.0035 | 0.0038 | 0.0023 | 0.0034 | 1,670,300 | -0.00(-30.61%) |
Apr 15, 2020 | 0.0049 | 0.0049 | 0.0049 | 0 | +0.00(+0.00%) | |
Apr 14, 2020 | 0.0033 | 0.0049 | 0.0033 | 0.0049 | 3,690 | +0.00(+0.00%) |
Apr 13, 2020 | 0.0049 | 0.0049 | 0.0049 | 0.0049 | 4,000 | +0.00(+0.00%) |
Apr 08, 2020 | 0.0049 | 0.0049 | 0.0049 | 0 | +0.00(+36.11%) | |
Apr 07, 2020 | 0.0038 | 0.0049 | 0.0035 | 0.0036 | 23,000 | -0.00(-16.28%) |
Apr 01, 2020 | 0.0043 | 0.0043 | 0.0043 | 0 | +0.00(+30.30%) | |
Mar 31, 2020 | 0.0033 | 0.0033 | 0.0033 | 0.0033 | 62,169 | -0.00(-15.38%) |
Mar 30, 2020 | 0.0037 | 0.0043 | 0.0032 | 0.0039 | 37,700 | +0.00(+11.43%) |
Mar 27, 2020 | 0.0032 | 0.0059 | 0.0032 | 0.0035 | 1,337,900 | -0.00(-12.50%) |
Mar 25, 2020 | 0.0040 | 0.0040 | 0.0040 | 0 | +0.00(+5.26%) | |
Mar 24, 2020 | 0.0030 | 0.0038 | 0.0030 | 0.0038 | 790 | +0.00(+26.67%) |
Mar 20, 2020 | 0.0030 | 0.0030 | 0.0030 | 0 | +0.00(+0.00%) | |
Mar 19, 2020 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 350,000 | +0.00(+0.00%) |
Mar 18, 2020 | 0.0031 | 0.0031 | 0.0030 | 0.0030 | 68,900 | -0.00(-18.92%) |
Mar 17, 2020 | 0.0032 | 0.0037 | 0.0032 | 0.0037 | 35,000 | +0.00(+8.82%) |
Mar 13, 2020 | 0.0034 | 0.0034 | 0.0034 | 0 | -0.00(-19.05%) | |
Mar 11, 2020 | 0.0042 | 0.0042 | 0.0042 | 0 | +0.00(+35.48%) | |
Mar 10, 2020 | 0.0035 | 0.0042 | 0.0031 | 0.0031 | 370,470 | -0.00(-22.50%) |
Mar 09, 2020 | 0.0040 | 0.0045 | 0.0040 | 0.0040 | 5,200 | +0.00(+0.00%) |
Mar 06, 2020 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 5,000 | -0.00(-4.76%) |
Mar 05, 2020 | 0.0042 | 0.0042 | 0.0042 | 0.0042 | 5,000 | +0.00(+0.00%) |
Mar 04, 2020 | 0.0044 | 0.0044 | 0.0042 | 0.0042 | 11,000 | -0.00(-8.70%) |
Mar 03, 2020 | 0.0040 | 0.0046 | 0.0040 | 0.0046 | 74,595 | +0.00(+31.43%) |
Mar 02, 2020 | 0.0035 | 0.0035 | 0.0035 | 0.0035 | 10,000 | +0.00(+0.00%) |
Feb 21, 2020 | 0.0035 | 0.0035 | 0.0035 | 0 | -0.00(-25.53%) | |
Feb 20, 2020 | 0.0043 | 0.0047 | 0.0037 | 0.0047 | 6,666 | +0.00(+34.29%) |
Feb 19, 2020 | 0.0044 | 0.0044 | 0.0035 | 0.0035 | 635,705 | -0.00(-46.15%) |
Feb 18, 2020 | 0.0055 | 0.0072 | 0.0043 | 0.0065 | 113,549 | +0.00(+8.33%) |
Feb 14, 2020 | 0.0068 | 0.0075 | 0.0060 | 0.0060 | 68,200 | -0.00(-14.29%) |
Feb 13, 2020 | 0.0034 | 0.0075 | 0.0034 | 0.0070 | 1,522,688 | +0.00(+79.49%) |
Feb 12, 2020 | 0.0039 | 0.0039 | 0.0039 | 0.0039 | 5,000 | +0.00(+2.63%) |
Feb 11, 2020 | 0.0034 | 0.0038 | 0.0034 | 0.0038 | 27,500 | +0.00(+0.00%) |
Feb 07, 2020 | 0.0038 | 0.0038 | 0.0038 | 0 | -0.00(-5.00%) | |
Feb 06, 2020 | 0.0030 | 0.0040 | 0.0030 | 0.0040 | 42,354 | +0.00(+33.33%) |
Feb 05, 2020 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 177 | -0.00(-25.00%) |
Feb 04, 2020 | 0.0049 | 0.0053 | 0.0028 | 0.0040 | 1,125,923 | +0.00(+5.26%) |