Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 0.0024 | 0.0024 | 0.0024 | 0.0024 | 1,500 | +0.00(+20.00%) |
Apr 29, 2020 | 0.0024 | 0.0024 | 0.0020 | 0.0020 | 204,086 | +0.00(+0.00%) |
Apr 28, 2020 | 0.0024 | 0.0024 | 0.0020 | 0.0020 | 20,900 | +0.00(+0.00%) |
Apr 27, 2020 | 0.0023 | 0.0025 | 0.0018 | 0.0020 | 413,310 | +0.00(+0.00%) |
Apr 23, 2020 | 0.0020 | 0.0020 | 0.0020 | 0 | -0.00(-31.03%) | |
Apr 22, 2020 | 0.0026 | 0.0029 | 0.0022 | 0.0029 | 202,000 | +0.00(+11.54%) |
Apr 21, 2020 | 0.0026 | 0.0026 | 0.0026 | 0.0026 | 33,000 | +0.00(+18.18%) |
Apr 20, 2020 | 0.0026 | 0.0026 | 0.0022 | 0.0022 | 95,309 | +0.00(+0.00%) |
Apr 17, 2020 | 0.0034 | 0.0034 | 0.0022 | 0.0022 | 519,900 | -0.00(-26.67%) |
Apr 16, 2020 | 0.0034 | 0.0034 | 0.0030 | 0.0030 | 179,450 | -0.00(-11.76%) |
Apr 15, 2020 | 0.0030 | 0.0034 | 0.0030 | 0.0034 | 22,550 | +0.00(+13.33%) |
Apr 14, 2020 | 0.0032 | 0.0032 | 0.0030 | 0.0030 | 153,000 | +0.00(+0.00%) |
Apr 13, 2020 | 0.0030 | 0.0035 | 0.0028 | 0.0030 | 141,100 | -0.00(-6.25%) |
Apr 09, 2020 | 0.0027 | 0.0037 | 0.0026 | 0.0032 | 918,400 | +0.00(+18.52%) |
Apr 08, 2020 | 0.0012 | 0.0030 | 0.0012 | 0.0027 | 2,651,308 | +0.00(+58.82%) |
Apr 07, 2020 | 0.0017 | 0.0017 | 0.0011 | 0.0017 | 5,007,484 | -0.00(-15.00%) |
Apr 06, 2020 | 0.0022 | 0.0025 | 0.0017 | 0.0020 | 1,218,846 | +0.00(+5.26%) |
Apr 03, 2020 | 0.0020 | 0.0021 | 0.0019 | 0.0019 | 268,300 | +0.00(+0.00%) |
Apr 02, 2020 | 0.0024 | 0.0024 | 0.0019 | 0.0019 | 340,967 | -0.00(-24.00%) |
Apr 01, 2020 | 0.0022 | 0.0025 | 0.0019 | 0.0025 | 114,212 | +0.00(+13.64%) |
Mar 31, 2020 | 0.0027 | 0.0027 | 0.0022 | 0.0022 | 288,112 | +0.00(+0.00%) |
Mar 30, 2020 | 0.0025 | 0.0025 | 0.0022 | 0.0022 | 94,000 | -0.00(-8.33%) |
Mar 27, 2020 | 0.0027 | 0.0027 | 0.0017 | 0.0024 | 747,300 | +0.00(+9.09%) |
Mar 26, 2020 | 0.0026 | 0.0026 | 0.0022 | 0.0022 | 111,528 | +0.00(+10.00%) |
Mar 25, 2020 | 0.0027 | 0.0027 | 0.0020 | 0.0020 | 209,500 | +0.00(+0.00%) |
Mar 24, 2020 | 0.0026 | 0.0026 | 0.0020 | 0.0020 | 717,433 | +0.00(+0.00%) |
Mar 23, 2020 | 0.0024 | 0.0024 | 0.0020 | 0.0020 | 165,600 | -0.00(-16.67%) |
Mar 20, 2020 | 0.0019 | 0.0025 | 0.0019 | 0.0024 | 596,000 | +0.00(+4.35%) |
Mar 19, 2020 | 0.0026 | 0.0026 | 0.0023 | 0.0023 | 1,069,452 | +0.00(+15.00%) |
Mar 18, 2020 | 0.0035 | 0.0035 | 0.0020 | 0.0020 | 697,800 | -0.00(-42.86%) |
Mar 17, 2020 | 0.0040 | 0.0040 | 0.0020 | 0.0035 | 727,400 | +0.00(+34.62%) |
Mar 16, 2020 | 0.0039 | 0.0040 | 0.0011 | 0.0026 | 4,994,802 | -0.00(-33.33%) |
Mar 13, 2020 | 0.0039 | 0.0039 | 0.0039 | 0.0039 | 20,000 | -0.00(-2.50%) |
Mar 12, 2020 | 0.0040 | 0.0040 | 0.0036 | 0.0040 | 65,050 | +0.00(+0.00%) |
Mar 11, 2020 | 0.0036 | 0.0040 | 0.0036 | 0.0040 | 2,200 | -0.00(-4.76%) |
Mar 10, 2020 | 0.0040 | 0.0045 | 0.0036 | 0.0042 | 291,000 | +0.00(+16.67%) |
Mar 09, 2020 | 0.0043 | 0.0043 | 0.0036 | 0.0036 | 112,000 | -0.00(-26.53%) |
Mar 06, 2020 | 0.0037 | 0.0049 | 0.0037 | 0.0049 | 329,800 | -0.00(-2.00%) |
Mar 05, 2020 | 0.0049 | 0.0051 | 0.0037 | 0.0050 | 265,600 | +0.00(+25.00%) |
Mar 04, 2020 | 0.0040 | 0.0050 | 0.0040 | 0.0040 | 722,000 | +0.00(+2.56%) |
Mar 03, 2020 | 0.0036 | 0.0039 | 0.0036 | 0.0039 | 30,500 | +0.00(+11.43%) |
Mar 02, 2020 | 0.0040 | 0.0040 | 0.0035 | 0.0035 | 262,000 | +0.00(+0.00%) |
Feb 28, 2020 | 0.0036 | 0.0040 | 0.0034 | 0.0035 | 1,127,600 | -0.00(-2.78%) |
Feb 27, 2020 | 0.0043 | 0.0043 | 0.0036 | 0.0036 | 801,000 | -0.00(-16.28%) |
Feb 26, 2020 | 0.0047 | 0.0047 | 0.0043 | 0.0043 | 311,000 | -0.00(-4.44%) |
Feb 25, 2020 | 0.0045 | 0.0045 | 0.0044 | 0.0045 | 922,500 | +0.00(+2.27%) |
Feb 24, 2020 | 0.0044 | 0.0045 | 0.0044 | 0.0044 | 804,400 | +0.00(+0.00%) |
Feb 21, 2020 | 0.0043 | 0.0050 | 0.0043 | 0.0044 | 1,025,000 | +0.00(+0.00%) |
Feb 20, 2020 | 0.0044 | 0.0044 | 0.0042 | 0.0044 | 283,023 | +0.00(+0.00%) |
Feb 19, 2020 | 0.0037 | 0.0044 | 0.0035 | 0.0044 | 1,452,330 | +0.00(+2.33%) |
Feb 18, 2020 | 0.0043 | 0.0044 | 0.0036 | 0.0043 | 49,670 | -0.00(-2.27%) |
Feb 14, 2020 | 0.0047 | 0.0047 | 0.0040 | 0.0044 | 786,000 | +0.00(+4.76%) |
Feb 13, 2020 | 0.0044 | 0.0049 | 0.0042 | 0.0042 | 596,250 | +0.00(+2.44%) |
Feb 12, 2020 | 0.0041 | 0.0041 | 0.0041 | 0.0041 | 1,000 | -0.00(-14.58%) |
Feb 11, 2020 | 0.0045 | 0.0048 | 0.0045 | 0.0048 | 790,000 | +0.00(+6.67%) |
Feb 10, 2020 | 0.0045 | 0.0045 | 0.0042 | 0.0045 | 398,222 | +0.00(+0.00%) |
Feb 07, 2020 | 0.0041 | 0.0058 | 0.0041 | 0.0045 | 526,200 | +0.00(+4.65%) |
Feb 06, 2020 | 0.0045 | 0.0045 | 0.0041 | 0.0043 | 592,444 | -0.00(-14.00%) |
Feb 04, 2020 | 0.0050 | 0.0050 | 0.0050 | 0 | -0.00(-12.28%) |