Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Mar 02, 2020 | 0.0108 | 0.0109 | 0.0107 | 0.0108 | 32,406,140 | -0.00(-0.61%) |
Feb 28, 2020 | 0.0109 | 0.0110 | 0.0106 | 0.0109 | 43,436,368 | +0.00(+0.00%) |
Feb 27, 2020 | 0.0111 | 0.0112 | 0.0106 | 0.0109 | 48,104,068 | -0.00(-4.07%) |
Feb 26, 2020 | 0.0112 | 0.0114 | 0.0110 | 0.0113 | 19,961,158 | +0.00(+2.99%) |
Feb 25, 2020 | 0.0119 | 0.0123 | 0.0109 | 0.0110 | 90,694,008 | -0.00(-5.65%) |
Feb 24, 2020 | 0.0115 | 0.0120 | 0.0111 | 0.0117 | 190,442,144 | +0.00(+2.31%) |
Feb 21, 2020 | 0.0113 | 0.0115 | 0.0113 | 0.0114 | 29,994,306 | +0.00(+1.17%) |
Feb 20, 2020 | 0.0109 | 0.0113 | 0.0108 | 0.0113 | 19,878,776 | +0.00(+3.01%) |
Feb 19, 2020 | 0.0105 | 0.0110 | 0.0105 | 0.0109 | 31,048,734 | +0.00(+3.11%) |
Feb 18, 2020 | 0.0103 | 0.0106 | 0.0103 | 0.0106 | 13,695,427 | +0.00(+3.20%) |
Feb 14, 2020 | 0.0104 | 0.0107 | 0.0103 | 0.0103 | 14,200,642 | -0.00(-2.50%) |
Feb 13, 2020 | 0.0104 | 0.0106 | 0.0103 | 0.0105 | 12,726,415 | +0.00(+1.27%) |
Feb 12, 2020 | 0.0107 | 0.0108 | 0.0104 | 0.0104 | 6,941,929 | -0.00(-2.47%) |
Feb 11, 2020 | 0.0109 | 0.0109 | 0.0107 | 0.0107 | 9,398,367 | +0.00(+0.00%) |
Feb 10, 2020 | 0.0106 | 0.0108 | 0.0102 | 0.0107 | 28,532,064 | +0.00(+1.25%) |
Feb 07, 2020 | 0.0105 | 0.0107 | 0.0103 | 0.0105 | 66,648,956 | +0.00(+0.63%) |
Feb 06, 2020 | 0.0107 | 0.0107 | 0.0104 | 0.0105 | 25,734,416 | -0.00(-3.05%) |
Feb 05, 2020 | 0.0105 | 0.0109 | 0.0104 | 0.0108 | 10,964,231 | +0.00(+3.80%) |
Feb 04, 2020 | 0.0100 | 0.0113 | 0.0100 | 0.0104 | 59,440,308 | +0.00(+4.64%) |