Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 0.0085 | 0.0115 | 0.0084 | 0.0111 | 21,832,572 | +0.00(+40.51%) |
Apr 29, 2020 | 0.0074 | 0.0089 | 0.0065 | 0.0079 | 7,702,426 | +0.00(+6.76%) |
Apr 28, 2020 | 0.0078 | 0.0078 | 0.0067 | 0.0074 | 4,775,035 | -0.00(-5.13%) |
Apr 27, 2020 | 0.0068 | 0.0078 | 0.0060 | 0.0078 | 6,192,081 | +0.00(+23.81%) |
Apr 24, 2020 | 0.0064 | 0.0068 | 0.0060 | 0.0063 | 2,181,800 | +0.00(+1.61%) |
Apr 23, 2020 | 0.0061 | 0.0066 | 0.0060 | 0.0062 | 3,414,189 | +0.00(+1.64%) |
Apr 22, 2020 | 0.0067 | 0.0067 | 0.0050 | 0.0061 | 3,522,501 | +0.00(+3.39%) |
Apr 21, 2020 | 0.0068 | 0.0068 | 0.0058 | 0.0059 | 2,554,196 | -0.00(-6.35%) |
Apr 20, 2020 | 0.0069 | 0.0070 | 0.0058 | 0.0063 | 6,224,245 | +0.00(+6.78%) |
Apr 17, 2020 | 0.0059 | 0.0074 | 0.0055 | 0.0059 | 10,949,201 | +0.00(+3.51%) |
Apr 16, 2020 | 0.0082 | 0.0083 | 0.0046 | 0.0057 | 12,132,428 | -0.00(-27.85%) |
Apr 15, 2020 | 0.0070 | 0.0087 | 0.0067 | 0.0079 | 18,137,828 | +0.00(+16.18%) |
Apr 14, 2020 | 0.0064 | 0.0068 | 0.0061 | 0.0068 | 7,557,836 | +0.00(+11.48%) |
Apr 13, 2020 | 0.0057 | 0.0065 | 0.0050 | 0.0061 | 6,996,237 | +0.00(+12.96%) |
Apr 09, 2020 | 0.0054 | 0.0061 | 0.0050 | 0.0054 | 12,470,900 | +0.00(+8.00%) |
Apr 08, 2020 | 0.0050 | 0.0054 | 0.0041 | 0.0050 | 5,554,677 | +0.00(+4.17%) |
Apr 07, 2020 | 0.0037 | 0.0056 | 0.0032 | 0.0048 | 11,183,416 | +0.00(+37.14%) |
Apr 06, 2020 | 0.0030 | 0.0036 | 0.0027 | 0.0035 | 2,036,141 | +0.00(+29.63%) |
Apr 03, 2020 | 0.0023 | 0.0030 | 0.0021 | 0.0027 | 1,924,600 | -0.00(-6.90%) |
Apr 02, 2020 | 0.0030 | 0.0030 | 0.0022 | 0.0029 | 1,198,974 | +0.00(+0.00%) |
Apr 01, 2020 | 0.0032 | 0.0032 | 0.0025 | 0.0029 | 341,216 | -0.00(-14.71%) |
Mar 31, 2020 | 0.0037 | 0.0037 | 0.0023 | 0.0034 | 3,917,273 | +0.00(+36.00%) |
Mar 30, 2020 | 0.0032 | 0.0032 | 0.0025 | 0.0025 | 1,477,588 | -0.00(-16.67%) |
Mar 27, 2020 | 0.0033 | 0.0036 | 0.0030 | 0.0030 | 1,382,900 | +0.00(+20.00%) |
Mar 26, 2020 | 0.0021 | 0.0035 | 0.0021 | 0.0025 | 1,940,026 | +0.00(+19.05%) |
Mar 25, 2020 | 0.0035 | 0.0035 | 0.0021 | 0.0021 | 2,180,621 | -0.00(-32.26%) |
Mar 24, 2020 | 0.0036 | 0.0039 | 0.0027 | 0.0031 | 1,391,581 | -0.00(-3.13%) |
Mar 23, 2020 | 0.0040 | 0.0040 | 0.0029 | 0.0032 | 3,123,468 | -0.00(-8.57%) |
Mar 20, 2020 | 0.0040 | 0.0040 | 0.0030 | 0.0035 | 678,400 | -0.00(-12.50%) |
Mar 19, 2020 | 0.0030 | 0.0040 | 0.0030 | 0.0040 | 2,596,027 | +0.00(+33.33%) |
Mar 18, 2020 | 0.0041 | 0.0042 | 0.0030 | 0.0030 | 1,268,342 | -0.00(-28.57%) |
Mar 17, 2020 | 0.0046 | 0.0046 | 0.0035 | 0.0042 | 1,526,634 | -0.00(-6.67%) |
Mar 16, 2020 | 0.0050 | 0.0050 | 0.0038 | 0.0045 | 1,340,802 | +0.00(+9.76%) |
Mar 13, 2020 | 0.0058 | 0.0058 | 0.0040 | 0.0041 | 2,845,800 | -0.00(-21.15%) |
Mar 12, 2020 | 0.0060 | 0.0060 | 0.0048 | 0.0052 | 2,636,914 | -0.00(-1.89%) |
Mar 11, 2020 | 0.0065 | 0.0065 | 0.0053 | 0.0053 | 5,663,019 | -0.00(-3.64%) |
Mar 10, 2020 | 0.0050 | 0.0065 | 0.0050 | 0.0055 | 17,147,050 | +0.00(+22.22%) |
Mar 09, 2020 | 0.0050 | 0.0069 | 0.0040 | 0.0045 | 14,783,947 | -0.00(-6.25%) |
Mar 06, 2020 | 0.0045 | 0.0049 | 0.0041 | 0.0048 | 3,129,000 | +0.00(+6.67%) |
Mar 05, 2020 | 0.0060 | 0.0060 | 0.0038 | 0.0045 | 745,811 | +0.00(+18.42%) |
Mar 04, 2020 | 0.0045 | 0.0050 | 0.0038 | 0.0038 | 430,734 | -0.00(-13.64%) |
Mar 03, 2020 | 0.0044 | 0.0050 | 0.0035 | 0.0044 | 1,190,188 | +0.00(+7.32%) |
Mar 02, 2020 | 0.0050 | 0.0050 | 0.0039 | 0.0041 | 1,269,019 | -0.00(-16.33%) |
Feb 28, 2020 | 0.0062 | 0.0062 | 0.0049 | 0.0049 | 4,526,400 | -0.00(-12.50%) |
Feb 27, 2020 | 0.0056 | 0.0062 | 0.0053 | 0.0056 | 1,680,142 | -0.00(-9.68%) |
Feb 26, 2020 | 0.0061 | 0.0062 | 0.0055 | 0.0062 | 1,749,482 | +0.00(+0.00%) |
Feb 25, 2020 | 0.0070 | 0.0070 | 0.0058 | 0.0062 | 1,940,878 | +0.00(+1.64%) |
Feb 24, 2020 | 0.0070 | 0.0070 | 0.0057 | 0.0061 | 1,145,335 | +0.00(+1.67%) |
Feb 21, 2020 | 0.0072 | 0.0073 | 0.0059 | 0.0060 | 803,400 | +0.00(+0.00%) |
Feb 20, 2020 | 0.0066 | 0.0072 | 0.0060 | 0.0060 | 876,852 | -0.00(-13.04%) |
Feb 19, 2020 | 0.0078 | 0.0078 | 0.0063 | 0.0069 | 2,645,707 | -0.00(-4.17%) |
Feb 18, 2020 | 0.0073 | 0.0078 | 0.0070 | 0.0072 | 1,411,091 | +0.00(+1.41%) |
Feb 14, 2020 | 0.0067 | 0.0071 | 0.0062 | 0.0071 | 2,198,600 | +0.00(+7.58%) |
Feb 13, 2020 | 0.0061 | 0.0073 | 0.0060 | 0.0066 | 2,144,637 | -0.00(-8.33%) |
Feb 12, 2020 | 0.0065 | 0.0080 | 0.0064 | 0.0072 | 2,693,027 | -0.00(-10.00%) |
Feb 11, 2020 | 0.0092 | 0.0094 | 0.0070 | 0.0080 | 9,274,959 | +0.00(+1.27%) |
Feb 10, 2020 | 0.0074 | 0.0096 | 0.0065 | 0.0079 | 3,526,833 | +0.00(+5.33%) |
Feb 07, 2020 | 0.0085 | 0.0088 | 0.0068 | 0.0075 | 4,162,900 | -0.00(-3.85%) |
Feb 06, 2020 | 0.0115 | 0.0115 | 0.0077 | 0.0078 | 12,379,523 | -0.00(-16.13%) |
Feb 05, 2020 | 0.0074 | 0.0125 | 0.0074 | 0.0093 | 16,997,642 | +0.00(+25.68%) |
Feb 04, 2020 | 0.0080 | 0.0114 | 0.0070 | 0.0074 | 13,015,775 | -0.00(-3.90%) |