Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 0.0027 | 0.0027 | 0.0016 | 0.0020 | 3,679,552 | +0.00(+42.86%) |
Apr 29, 2020 | 0.0013 | 0.0019 | 0.0013 | 0.0014 | 1,164,978 | -0.00(-22.22%) |
Apr 28, 2020 | 0.0014 | 0.0018 | 0.0014 | 0.0018 | 3,670,623 | +0.00(+28.57%) |
Apr 27, 2020 | 0.0018 | 0.0018 | 0.0013 | 0.0014 | 10,713,512 | +0.00(+16.67%) |
Apr 24, 2020 | 0.0013 | 0.0013 | 0.0010 | 0.0012 | 10,024,200 | -0.00(-20.00%) |
Apr 23, 2020 | 0.0012 | 0.0015 | 0.0012 | 0.0015 | 1,010,893 | +0.00(+25.00%) |
Apr 22, 2020 | 0.0015 | 0.0015 | 0.0012 | 0.0012 | 1,024,999 | -0.00(-7.69%) |
Apr 21, 2020 | 0.0016 | 0.0016 | 0.0013 | 0.0013 | 50,000 | +0.00(+8.33%) |
Apr 20, 2020 | 0.0013 | 0.0013 | 0.0012 | 0.0012 | 1,360,000 | -0.00(-7.69%) |
Apr 16, 2020 | 0.0013 | 0.0013 | 0.0013 | 0 | +0.00(+0.00%) | |
Apr 15, 2020 | 0.0013 | 0.0013 | 0.0013 | 0.0013 | 21,500 | +0.00(+0.00%) |
Apr 14, 2020 | 0.0019 | 0.0019 | 0.0012 | 0.0013 | 540,250 | -0.00(-18.75%) |
Apr 13, 2020 | 0.0016 | 0.0020 | 0.0016 | 0.0016 | 51,500 | +0.00(+23.08%) |
Apr 09, 2020 | 0.0013 | 0.0013 | 0.0013 | 0.0013 | 142,700 | +0.00(+0.00%) |
Apr 08, 2020 | 0.0015 | 0.0019 | 0.0012 | 0.0013 | 621,398 | -0.00(-18.75%) |
Apr 07, 2020 | 0.0016 | 0.0017 | 0.0016 | 0.0016 | 449,102 | +0.00(+0.00%) |
Apr 03, 2020 | 0.0016 | 0.0016 | 0.0016 | 0 | -0.00(-15.79%) | |
Apr 01, 2020 | 0.0019 | 0.0019 | 0.0019 | 0 | +0.00(+5.56%) | |
Mar 31, 2020 | 0.0017 | 0.0020 | 0.0015 | 0.0018 | 301,598 | +0.00(+5.88%) |
Mar 30, 2020 | 0.0017 | 0.0019 | 0.0017 | 0.0017 | 101,468 | -0.00(-15.00%) |
Mar 27, 2020 | 0.0019 | 0.0020 | 0.0019 | 0.0020 | 6,500 | +0.00(+17.65%) |
Mar 26, 2020 | 0.0015 | 0.0017 | 0.0013 | 0.0017 | 87,424 | -0.00(-10.53%) |
Mar 25, 2020 | 0.0012 | 0.0020 | 0.0012 | 0.0019 | 618,423 | -0.00(-5.00%) |
Mar 24, 2020 | 0.0013 | 0.0020 | 0.0012 | 0.0020 | 115,300 | +0.00(+11.11%) |
Mar 23, 2020 | 0.0015 | 0.0019 | 0.0012 | 0.0018 | 627,497 | -0.00(-14.29%) |
Mar 20, 2020 | 0.0022 | 0.0022 | 0.0021 | 0.0021 | 790,100 | -0.00(-12.50%) |
Mar 19, 2020 | 0.0015 | 0.0024 | 0.0015 | 0.0024 | 1,125,945 | +0.00(+71.43%) |
Mar 18, 2020 | 0.0017 | 0.0017 | 0.0011 | 0.0014 | 215,695 | -0.00(-36.36%) |
Mar 17, 2020 | 0.0021 | 0.0022 | 0.0016 | 0.0022 | 93,003 | +0.00(+0.00%) |
Mar 16, 2020 | 0.0022 | 0.0022 | 0.0022 | 0.0022 | 25,000 | -0.00(-12.00%) |
Mar 11, 2020 | 0.0025 | 0.0025 | 0.0025 | 0 | +0.00(+8.70%) | |
Mar 10, 2020 | 0.0019 | 0.0023 | 0.0019 | 0.0023 | 182,028 | +0.00(+0.00%) |
Mar 09, 2020 | 0.0024 | 0.0024 | 0.0023 | 0.0023 | 52,137 | +0.00(+0.00%) |
Mar 06, 2020 | 0.0018 | 0.0023 | 0.0018 | 0.0023 | 8,500 | -0.00(-4.17%) |
Mar 05, 2020 | 0.0019 | 0.0024 | 0.0019 | 0.0024 | 127,000 | +0.00(+41.18%) |
Mar 04, 2020 | 0.0023 | 0.0027 | 0.0017 | 0.0017 | 383,192 | -0.00(-32.00%) |
Mar 03, 2020 | 0.0025 | 0.0025 | 0.0019 | 0.0025 | 110,300 | +0.00(+0.00%) |
Mar 02, 2020 | 0.0023 | 0.0025 | 0.0020 | 0.0025 | 1,230,050 | -0.00(-7.41%) |
Feb 27, 2020 | 0.0027 | 0.0027 | 0.0027 | 0 | -0.00(-3.57%) | |
Feb 26, 2020 | 0.0028 | 0.0028 | 0.0027 | 0.0028 | 28,000 | +0.00(+7.69%) |
Feb 25, 2020 | 0.0024 | 0.0026 | 0.0024 | 0.0026 | 221,864 | -0.00(-10.34%) |
Feb 24, 2020 | 0.0028 | 0.0030 | 0.0024 | 0.0029 | 54,999 | +0.00(+3.57%) |
Feb 21, 2020 | 0.0032 | 0.0032 | 0.0023 | 0.0028 | 403,300 | -0.00(-12.50%) |
Feb 19, 2020 | 0.0032 | 0.0032 | 0.0032 | 0 | +0.00(+6.67%) | |
Feb 18, 2020 | 0.0027 | 0.0030 | 0.0027 | 0.0030 | 13,850 | +0.00(+3.45%) |
Feb 14, 2020 | 0.0031 | 0.0035 | 0.0023 | 0.0029 | 241,900 | -0.00(-6.45%) |
Feb 13, 2020 | 0.0031 | 0.0031 | 0.0031 | 0.0031 | 115,000 | -0.00(-3.13%) |
Feb 12, 2020 | 0.0032 | 0.0032 | 0.0032 | 0.0032 | 50,125 | +0.00(+6.67%) |
Feb 11, 2020 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 116,404 | +0.00(+0.00%) |
Feb 10, 2020 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 1,500 | +0.00(+3.45%) |
Feb 07, 2020 | 0.0025 | 0.0030 | 0.0025 | 0.0029 | 10,700 | -0.00(-3.33%) |
Feb 06, 2020 | 0.0028 | 0.0030 | 0.0023 | 0.0030 | 62,519 | +0.00(+7.14%) |
Feb 05, 2020 | 0.0023 | 0.0028 | 0.0023 | 0.0028 | 1,032,263 | +0.00(+3.70%) |
Feb 04, 2020 | 0.0029 | 0.0029 | 0.0022 | 0.0027 | 356,633 | -0.00(-12.90%) |