Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 0.0300 | 0.0500 | 0.0300 | 0.0300 | 262,921 | -0.01(-33.33%) |
Apr 29, 2020 | 0.0441 | 0.0450 | 0.0300 | 0.0450 | 18,729 | +0.01(+50.00%) |
Apr 28, 2020 | 0.0001 | 0.0375 | 0.0001 | 0.0300 | 45,485 | +0.00(+0.00%) |
Apr 27, 2020 | 0.0290 | 0.0450 | 0.0290 | 0.0300 | 4,051 | +0.00(+0.00%) |
Apr 24, 2020 | 0.0293 | 0.0375 | 0.0293 | 0.0300 | 17,800 | +0.00(+3.09%) |
Apr 23, 2020 | 0.0400 | 0.0450 | 0.0291 | 0.0291 | 49,747 | -0.01(-20.71%) |
Apr 22, 2020 | 0.0300 | 0.0370 | 0.0270 | 0.0367 | 14,246 | +0.00(+14.69%) |
Apr 21, 2020 | 0.0370 | 0.0385 | 0.0300 | 0.0320 | 15,390 | -0.00(-5.88%) |
Apr 20, 2020 | 0.0270 | 0.0412 | 0.0270 | 0.0340 | 12,053 | -0.01(-24.44%) |
Apr 17, 2020 | 0.0280 | 0.0450 | 0.0260 | 0.0450 | 31,600 | +0.00(+12.50%) |
Apr 16, 2020 | 0.0450 | 0.0450 | 0.0280 | 0.0400 | 15,298 | +0.00(+11.11%) |
Apr 15, 2020 | 0.0213 | 0.0450 | 0.0213 | 0.0360 | 26,498 | +0.01(+28.57%) |
Apr 14, 2020 | 0.0291 | 0.0390 | 0.0270 | 0.0280 | 19,082 | -0.00(-3.45%) |
Apr 13, 2020 | 0.0385 | 0.0500 | 0.0271 | 0.0290 | 90,190 | -0.00(-3.33%) |
Apr 09, 2020 | 0.0300 | 0.0375 | 0.0300 | 0.0300 | 31,700 | +0.00(+0.00%) |
Apr 08, 2020 | 0.0385 | 0.0385 | 0.0270 | 0.0300 | 16,859 | -0.01(-22.68%) |
Apr 07, 2020 | 0.0350 | 0.0500 | 0.0270 | 0.0388 | 62,325 | +0.01(+29.33%) |
Apr 06, 2020 | 0.0300 | 0.0500 | 0.0300 | 0.0300 | 99,243 | +0.00(+0.00%) |
Apr 03, 2020 | 0.0375 | 0.0375 | 0.0250 | 0.0300 | 20,500 | -0.01(-20.00%) |
Apr 02, 2020 | 0.0375 | 0.0500 | 0.0251 | 0.0375 | 133,361 | +0.01(+38.89%) |
Apr 01, 2020 | 0.0271 | 0.0500 | 0.0270 | 0.0270 | 17,900 | -0.01(-28.00%) |
Mar 31, 2020 | 0.0251 | 0.0375 | 0.0250 | 0.0375 | 74,675 | +0.00(+0.00%) |
Mar 30, 2020 | 0.0400 | 0.0500 | 0.0240 | 0.0375 | 107,395 | +0.01(+25.00%) |
Mar 27, 2020 | 0.0220 | 0.0400 | 0.0220 | 0.0300 | 14,900 | +0.00(+20.00%) |
Mar 26, 2020 | 0.0500 | 0.0500 | 0.0201 | 0.0250 | 157,224 | +0.00(+0.00%) |
Mar 25, 2020 | 0.0445 | 0.0445 | 0.0150 | 0.0250 | 63,643 | -0.01(-35.90%) |
Mar 24, 2020 | 0.0001 | 0.0390 | 0.0001 | 0.0390 | 25,550 | +0.01(+50.00%) |
Mar 23, 2020 | 0.0300 | 0.0300 | 0.0255 | 0.0260 | 20,786 | -0.00(-13.33%) |
Mar 20, 2020 | 0.0250 | 0.0390 | 0.0250 | 0.0300 | 52,200 | +0.00(+0.00%) |
Mar 19, 2020 | 0.0300 | 0.0301 | 0.0300 | 0.0300 | 31,420 | +0.00(+0.00%) |
Mar 18, 2020 | 0.0151 | 0.0320 | 0.0151 | 0.0300 | 65,313 | +0.00(+0.00%) |
Mar 17, 2020 | 0.0315 | 0.0320 | 0.0210 | 0.0300 | 170,045 | -0.00(-3.23%) |
Mar 16, 2020 | 0.0330 | 0.0350 | 0.0310 | 0.0310 | 43,641 | +0.00(+0.00%) |
Mar 13, 2020 | 0.0009 | 0.0349 | 0.0009 | 0.0310 | 30,800 | +0.00(+0.00%) |
Mar 12, 2020 | 0.0300 | 0.0350 | 0.0300 | 0.0310 | 206,287 | +0.00(+3.33%) |
Mar 11, 2020 | 0.0380 | 0.0380 | 0.0300 | 0.0300 | 78,300 | -0.00(-13.04%) |
Mar 10, 2020 | 0.0300 | 0.0420 | 0.0300 | 0.0345 | 33,768 | -0.00(-1.43%) |
Mar 09, 2020 | 0.0300 | 0.0419 | 0.0300 | 0.0350 | 12,802 | -0.00(-12.50%) |
Mar 06, 2020 | 0.0350 | 0.0420 | 0.0350 | 0.0400 | 40,300 | +0.00(+14.29%) |
Mar 05, 2020 | 0.0301 | 0.0399 | 0.0300 | 0.0350 | 11,193 | +0.00(+0.00%) |
Mar 04, 2020 | 0.0385 | 0.0420 | 0.0350 | 0.0350 | 37,360 | +0.00(+0.00%) |
Mar 03, 2020 | 0.0220 | 0.0430 | 0.0220 | 0.0350 | 23,584 | -0.01(-14.63%) |
Mar 02, 2020 | 0.0001 | 0.0450 | 0.0001 | 0.0410 | 68,075 | -0.00(-4.65%) |
Feb 28, 2020 | 0.0303 | 0.0450 | 0.0300 | 0.0430 | 88,400 | +0.00(+7.50%) |
Feb 27, 2020 | 0.0410 | 0.0450 | 0.0400 | 0.0400 | 37,938 | -0.00(-6.98%) |
Feb 26, 2020 | 0.0346 | 0.0470 | 0.0300 | 0.0430 | 160,159 | -0.00(-8.32%) |
Feb 25, 2020 | 0.0216 | 0.0469 | 0.0216 | 0.0469 | 47,545 | +0.00(+6.83%) |
Feb 24, 2020 | 0.0440 | 0.0490 | 0.0384 | 0.0439 | 183,053 | +0.00(+4.52%) |
Feb 21, 2020 | 0.0391 | 0.0429 | 0.0350 | 0.0420 | 160,000 | +0.00(+7.97%) |
Feb 20, 2020 | 0.0428 | 0.0428 | 0.0255 | 0.0389 | 267,209 | +0.01(+38.93%) |
Feb 19, 2020 | 0.0255 | 0.0398 | 0.0255 | 0.0280 | 177,178 | -0.00(-11.11%) |
Feb 18, 2020 | 0.0320 | 0.0346 | 0.0255 | 0.0315 | 501,864 | +0.00(+5.00%) |
Feb 14, 2020 | 0.0266 | 0.0488 | 0.0199 | 0.0300 | 4,824,500 | -0.06(-66.78%) |
Feb 12, 2020 | 0.0903 | 0.0903 | 0.0903 | 0 | -0.01(-8.97%) | |
Feb 11, 2020 | 0.0979 | 0.1000 | 0.0895 | 0.0992 | 49,686 | +0.00(+3.55%) |
Feb 10, 2020 | 0.0950 | 0.1039 | 0.0900 | 0.0958 | 49,087 | +0.00(+0.84%) |
Feb 07, 2020 | 0.0904 | 0.1068 | 0.0904 | 0.0950 | 78,200 | -0.00(-1.45%) |
Feb 06, 2020 | 0.0900 | 0.1100 | 0.0900 | 0.0964 | 43,593 | -0.00(-3.60%) |
Feb 05, 2020 | 0.1105 | 0.1105 | 0.0965 | 0.1000 | 52,055 | -0.01(-9.09%) |
Feb 04, 2020 | 0.0990 | 0.1199 | 0.0980 | 0.1100 | 35,125 | +0.01(+7.11%) |