Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 0.0010 | 0.0011 | 0.0010 | 0.0011 | 2,148,826 | +0.00(+10.00%) |
Apr 29, 2020 | 0.0011 | 0.0012 | 0.0009 | 0.0010 | 2,886,248 | -0.00(-16.67%) |
Apr 28, 2020 | 0.0011 | 0.0012 | 0.0010 | 0.0012 | 138,205 | +0.00(+0.00%) |
Apr 27, 2020 | 0.0012 | 0.0012 | 0.0010 | 0.0012 | 5,834,293 | +0.00(+0.00%) |
Apr 24, 2020 | 0.0012 | 0.0013 | 0.0011 | 0.0012 | 2,136,900 | -0.00(-7.69%) |
Apr 23, 2020 | 0.0013 | 0.0013 | 0.0011 | 0.0013 | 750,000 | +0.00(+0.00%) |
Apr 22, 2020 | 0.0013 | 0.0014 | 0.0011 | 0.0013 | 4,705,906 | -0.00(-7.14%) |
Apr 21, 2020 | 0.0014 | 0.0014 | 0.0011 | 0.0014 | 2,868,097 | +0.00(+0.00%) |
Apr 20, 2020 | 0.0011 | 0.0014 | 0.0011 | 0.0014 | 272,894 | +0.00(+0.00%) |
Apr 17, 2020 | 0.0012 | 0.0014 | 0.0011 | 0.0014 | 2,653,100 | +0.00(+7.69%) |
Apr 16, 2020 | 0.0013 | 0.0013 | 0.0012 | 0.0013 | 257,690 | +0.00(+0.00%) |
Apr 15, 2020 | 0.0010 | 0.0013 | 0.0010 | 0.0013 | 486,875 | +0.00(+0.00%) |
Apr 14, 2020 | 0.0011 | 0.0013 | 0.0010 | 0.0013 | 176,323 | +0.00(+0.00%) |
Apr 13, 2020 | 0.0013 | 0.0013 | 0.0012 | 0.0013 | 220,619 | +0.00(+0.00%) |
Apr 09, 2020 | 0.0010 | 0.0014 | 0.0009 | 0.0013 | 7,494,800 | +0.00(+18.18%) |
Apr 08, 2020 | 0.0010 | 0.0011 | 0.0009 | 0.0011 | 11,894,137 | -0.00(-8.33%) |
Apr 07, 2020 | 0.0013 | 0.0013 | 0.0011 | 0.0012 | 4,105,097 | -0.00(-7.69%) |
Apr 06, 2020 | 0.0015 | 0.0015 | 0.0011 | 0.0013 | 22,831,188 | -0.00(-13.33%) |
Apr 03, 2020 | 0.0015 | 0.0016 | 0.0012 | 0.0015 | 17,348,000 | -0.00(-6.25%) |
Apr 02, 2020 | 0.0020 | 0.0020 | 0.0014 | 0.0016 | 6,772,539 | -0.00(-15.79%) |
Apr 01, 2020 | 0.0015 | 0.0020 | 0.0012 | 0.0019 | 13,780,445 | +0.00(+26.67%) |
Mar 31, 2020 | 0.0017 | 0.0021 | 0.0013 | 0.0015 | 23,076,836 | -0.00(-16.67%) |
Mar 30, 2020 | 0.0014 | 0.0020 | 0.0013 | 0.0018 | 23,845,030 | +0.00(+20.00%) |
Mar 27, 2020 | 0.0009 | 0.0016 | 0.0008 | 0.0015 | 33,927,300 | +0.00(+66.67%) |
Mar 26, 2020 | 0.0007 | 0.0010 | 0.0006 | 0.0009 | 20,224,898 | +0.00(+12.50%) |
Mar 25, 2020 | 0.0008 | 0.0008 | 0.0007 | 0.0008 | 187,000 | +0.00(+0.00%) |
Mar 24, 2020 | 0.0008 | 0.0008 | 0.0006 | 0.0008 | 1,207,005 | +0.00(+0.00%) |
Mar 23, 2020 | 0.0006 | 0.0009 | 0.0006 | 0.0008 | 3,397,955 | +0.00(+0.00%) |
Mar 20, 2020 | 0.0007 | 0.0008 | 0.0006 | 0.0008 | 12,208,001 | +0.00(+14.29%) |
Mar 19, 2020 | 0.0009 | 0.0009 | 0.0006 | 0.0007 | 15,911,502 | -0.00(-22.22%) |
Mar 18, 2020 | 0.0007 | 0.0009 | 0.0006 | 0.0009 | 2,382,682 | +0.00(+28.57%) |
Mar 17, 2020 | 0.0009 | 0.0009 | 0.0006 | 0.0007 | 26,800,644 | -0.00(-22.22%) |
Mar 16, 2020 | 0.0009 | 0.0009 | 0.0007 | 0.0009 | 7,719,285 | +0.00(+12.50%) |
Mar 13, 2020 | 0.0008 | 0.0009 | 0.0006 | 0.0008 | 19,359,300 | +0.00(+0.00%) |
Mar 12, 2020 | 0.0011 | 0.0011 | 0.0008 | 0.0008 | 17,103,676 | -0.00(-33.33%) |
Mar 11, 2020 | 0.0011 | 0.0012 | 0.0008 | 0.0012 | 3,741,342 | +0.00(+20.00%) |
Mar 10, 2020 | 0.0014 | 0.0014 | 0.0010 | 0.0010 | 25,321,136 | -0.00(-28.57%) |
Mar 09, 2020 | 0.0010 | 0.0017 | 0.0010 | 0.0014 | 24,291,828 | +0.00(+40.00%) |
Mar 06, 2020 | 0.0009 | 0.0010 | 0.0007 | 0.0010 | 21,652,400 | +0.00(+11.11%) |
Mar 05, 2020 | 0.0010 | 0.0011 | 0.0008 | 0.0009 | 5,504,166 | -0.00(-18.18%) |
Mar 04, 2020 | 0.0011 | 0.0011 | 0.0010 | 0.0011 | 1,214,385 | +0.00(+0.00%) |
Mar 03, 2020 | 0.0011 | 0.0011 | 0.0010 | 0.0011 | 6,333,898 | +0.00(+0.00%) |
Mar 02, 2020 | 0.0012 | 0.0013 | 0.0011 | 0.0011 | 2,420,060 | +0.00(+0.00%) |
Feb 28, 2020 | 0.0011 | 0.0012 | 0.0009 | 0.0011 | 2,675,900 | -0.00(-8.33%) |
Feb 27, 2020 | 0.0012 | 0.0013 | 0.0009 | 0.0012 | 30,090,960 | -0.00(-14.29%) |
Feb 26, 2020 | 0.0013 | 0.0014 | 0.0011 | 0.0014 | 3,353,034 | +0.00(+7.69%) |
Feb 25, 2020 | 0.0017 | 0.0017 | 0.0011 | 0.0013 | 64,684,160 | -0.00(-27.78%) |
Feb 24, 2020 | 0.0023 | 0.0023 | 0.0017 | 0.0018 | 16,750,358 | -0.00(-10.00%) |
Feb 21, 2020 | 0.0028 | 0.0028 | 0.0020 | 0.0020 | 2,318,400 | -0.00(-20.00%) |
Feb 20, 2020 | 0.0029 | 0.0031 | 0.0025 | 0.0025 | 1,260,016 | -0.00(-13.79%) |
Feb 18, 2020 | 0.0029 | 0.0029 | 0.0029 | 0 | +0.00(+3.57%) | |
Feb 14, 2020 | 0.0026 | 0.0029 | 0.0025 | 0.0028 | 2,892,900 | +0.00(+7.69%) |
Feb 13, 2020 | 0.0025 | 0.0028 | 0.0023 | 0.0026 | 1,499,500 | +0.00(+13.04%) |
Feb 12, 2020 | 0.0031 | 0.0031 | 0.0022 | 0.0023 | 7,538,847 | -0.00(-25.81%) |
Feb 11, 2020 | 0.0032 | 0.0034 | 0.0026 | 0.0031 | 7,023,370 | -0.00(-3.13%) |
Feb 10, 2020 | 0.0035 | 0.0037 | 0.0032 | 0.0032 | 267,428 | -0.00(-15.79%) |
Feb 07, 2020 | 0.0031 | 0.0038 | 0.0031 | 0.0038 | 13,500 | +0.00(+0.00%) |
Feb 06, 2020 | 0.0040 | 0.0040 | 0.0031 | 0.0038 | 155,499 | -0.00(-2.56%) |
Feb 05, 2020 | 0.0034 | 0.0039 | 0.0033 | 0.0039 | 234,050 | +0.00(+2.63%) |
Feb 04, 2020 | 0.0042 | 0.0042 | 0.0035 | 0.0038 | 1,078,578 | -0.00(-9.52%) |