Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 0.0013 | 0.0017 | 0.0013 | 0.0013 | 14,500 | -0.00(-23.53%) |
Apr 29, 2020 | 0.0013 | 0.0021 | 0.0013 | 0.0017 | 77,718 | +0.00(+6.25%) |
Apr 28, 2020 | 0.0012 | 0.0016 | 0.0012 | 0.0016 | 1,584 | +0.00(+33.33%) |
Apr 27, 2020 | 0.0012 | 0.0018 | 0.0012 | 0.0012 | 19,197 | +0.00(+0.00%) |
Apr 24, 2020 | 0.0015 | 0.0023 | 0.0012 | 0.0012 | 612,000 | -0.00(-20.00%) |
Apr 23, 2020 | 0.0024 | 0.0024 | 0.0015 | 0.0015 | 232,861 | -0.00(-31.82%) |
Apr 22, 2020 | 0.0023 | 0.0023 | 0.0022 | 0.0022 | 87,000 | -0.00(-8.33%) |
Apr 21, 2020 | 0.0024 | 0.0024 | 0.0019 | 0.0024 | 40,722 | +0.00(+20.00%) |
Apr 20, 2020 | 0.0020 | 0.0023 | 0.0019 | 0.0020 | 52,598 | -0.00(-4.76%) |
Apr 17, 2020 | 0.0017 | 0.0024 | 0.0016 | 0.0021 | 563,200 | +0.00(+10.53%) |
Apr 16, 2020 | 0.0016 | 0.0019 | 0.0016 | 0.0019 | 3,900 | +0.00(+5.56%) |
Apr 15, 2020 | 0.0022 | 0.0022 | 0.0016 | 0.0018 | 8,809 | +0.00(+12.50%) |
Apr 14, 2020 | 0.0016 | 0.0021 | 0.0016 | 0.0016 | 73,750 | +0.00(+0.00%) |
Apr 13, 2020 | 0.0016 | 0.0018 | 0.0016 | 0.0016 | 11,482 | -0.00(-11.11%) |
Apr 09, 2020 | 0.0016 | 0.0018 | 0.0016 | 0.0018 | 21,000 | -0.00(-14.29%) |
Apr 08, 2020 | 0.0018 | 0.0024 | 0.0018 | 0.0021 | 43,000 | -0.00(-12.50%) |
Apr 07, 2020 | 0.0012 | 0.0024 | 0.0012 | 0.0024 | 160,563 | +0.00(+84.62%) |
Apr 06, 2020 | 0.0016 | 0.0018 | 0.0013 | 0.0013 | 126,521 | -0.00(-18.75%) |
Apr 03, 2020 | 0.0013 | 0.0021 | 0.0013 | 0.0016 | 714,100 | +0.00(+14.29%) |
Apr 02, 2020 | 0.0017 | 0.0019 | 0.0014 | 0.0014 | 339,434 | +0.00(+7.69%) |
Apr 01, 2020 | 0.0013 | 0.0015 | 0.0013 | 0.0013 | 63,345 | +0.00(+8.33%) |
Mar 31, 2020 | 0.0015 | 0.0017 | 0.0012 | 0.0012 | 715,746 | -0.00(-25.00%) |
Mar 30, 2020 | 0.0015 | 0.0021 | 0.0015 | 0.0016 | 153,499 | +0.00(+0.00%) |
Mar 27, 2020 | 0.0020 | 0.0020 | 0.0016 | 0.0016 | 309,300 | -0.00(-20.00%) |
Mar 26, 2020 | 0.0023 | 0.0023 | 0.0020 | 0.0020 | 59,200 | +0.00(+0.00%) |
Mar 25, 2020 | 0.0022 | 0.0025 | 0.0020 | 0.0020 | 68,599 | -0.00(-9.09%) |
Mar 24, 2020 | 0.0022 | 0.0028 | 0.0022 | 0.0022 | 49,414 | -0.00(-8.33%) |
Mar 23, 2020 | 0.0021 | 0.0035 | 0.0021 | 0.0024 | 29,603 | +0.00(+9.09%) |
Mar 20, 2020 | 0.0022 | 0.0022 | 0.0022 | 0.0022 | 190,700 | -0.00(-35.29%) |
Mar 19, 2020 | 0.0020 | 0.0034 | 0.0020 | 0.0034 | 76,989 | +0.00(+36.00%) |
Mar 18, 2020 | 0.0035 | 0.0035 | 0.0020 | 0.0025 | 51,000 | +0.00(+19.05%) |
Mar 17, 2020 | 0.0022 | 0.0023 | 0.0021 | 0.0021 | 163,500 | -0.00(-4.55%) |
Mar 16, 2020 | 0.0022 | 0.0022 | 0.0022 | 0.0022 | 1,522,281 | -0.00(-15.38%) |
Mar 13, 2020 | 0.0047 | 0.0047 | 0.0020 | 0.0026 | 441,100 | -0.00(-44.68%) |
Mar 12, 2020 | 0.0025 | 0.0047 | 0.0025 | 0.0047 | 108,500 | +0.00(+80.77%) |
Mar 11, 2020 | 0.0026 | 0.0026 | 0.0026 | 0.0026 | 12,050 | +0.00(+0.00%) |
Mar 10, 2020 | 0.0038 | 0.0038 | 0.0024 | 0.0026 | 710,305 | +0.00(+8.33%) |
Mar 09, 2020 | 0.0032 | 0.0035 | 0.0024 | 0.0024 | 204,373 | +0.00(+0.00%) |
Mar 06, 2020 | 0.0032 | 0.0032 | 0.0024 | 0.0024 | 10,700 | -0.00(-31.43%) |
Mar 05, 2020 | 0.0025 | 0.0039 | 0.0025 | 0.0035 | 57,387 | +0.00(+20.69%) |
Mar 04, 2020 | 0.0025 | 0.0033 | 0.0025 | 0.0029 | 31,500 | +0.00(+16.00%) |
Mar 03, 2020 | 0.0025 | 0.0025 | 0.0025 | 0.0025 | 1,400 | -0.00(-16.67%) |
Mar 02, 2020 | 0.0025 | 0.0030 | 0.0025 | 0.0030 | 31,050 | -0.00(-6.25%) |
Feb 28, 2020 | 0.0025 | 0.0037 | 0.0025 | 0.0032 | 71,500 | -0.00(-11.11%) |
Feb 27, 2020 | 0.0037 | 0.0037 | 0.0036 | 0.0036 | 68,000 | +0.00(+12.50%) |
Feb 26, 2020 | 0.0032 | 0.0032 | 0.0032 | 0.0032 | 7,500 | +0.00(+18.52%) |
Feb 25, 2020 | 0.0026 | 0.0027 | 0.0025 | 0.0027 | 1,287,000 | -0.00(-30.77%) |
Feb 24, 2020 | 0.0026 | 0.0039 | 0.0026 | 0.0039 | 36,000 | +0.00(+5.41%) |
Feb 21, 2020 | 0.0037 | 0.0037 | 0.0037 | 0.0037 | 8,000 | +0.00(+37.04%) |
Feb 19, 2020 | 0.0027 | 0.0027 | 0.0027 | 0 | +0.00(+8.00%) | |
Feb 18, 2020 | 0.0025 | 0.0025 | 0.0025 | 0.0025 | 31,250 | -0.00(-19.35%) |
Feb 14, 2020 | 0.0044 | 0.0049 | 0.0031 | 0.0031 | 799,400 | -0.00(-27.91%) |
Feb 13, 2020 | 0.0021 | 0.0043 | 0.0021 | 0.0043 | 370,847 | +0.00(+104.76%) |
Feb 12, 2020 | 0.0026 | 0.0034 | 0.0021 | 0.0021 | 316,216 | -0.00(-16.00%) |
Feb 11, 2020 | 0.0025 | 0.0025 | 0.0025 | 0.0025 | 18,476 | -0.00(-13.79%) |
Feb 10, 2020 | 0.0030 | 0.0030 | 0.0029 | 0.0029 | 306,450 | +0.00(+45.00%) |
Feb 07, 2020 | 0.0022 | 0.0024 | 0.0020 | 0.0020 | 62,400 | -0.00(-4.76%) |
Feb 06, 2020 | 0.0023 | 0.0030 | 0.0021 | 0.0021 | 301,199 | -0.00(-12.50%) |
Feb 05, 2020 | 0.0027 | 0.0027 | 0.0024 | 0.0024 | 123,735 | -0.00(-11.11%) |
Feb 04, 2020 | 0.0030 | 0.0030 | 0.0023 | 0.0027 | 37,212 | +0.00(+0.00%) |