Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 0.0046 | 0.0055 | 0.0046 | 0.0055 | 785,100 | +0.00(+19.57%) |
May 28, 2020 | 0.0046 | 0.0046 | 0.0040 | 0.0046 | 477,031 | +0.00(+2.22%) |
May 27, 2020 | 0.0050 | 0.0052 | 0.0045 | 0.0045 | 215,020 | -0.00(-13.46%) |
May 26, 2020 | 0.0051 | 0.0052 | 0.0045 | 0.0052 | 220,400 | +0.00(+10.64%) |
May 22, 2020 | 0.0049 | 0.0049 | 0.0040 | 0.0047 | 481,100 | +0.00(+17.50%) |
May 21, 2020 | 0.0033 | 0.0040 | 0.0033 | 0.0040 | 341,931 | -0.00(-21.57%) |
May 20, 2020 | 0.0038 | 0.0051 | 0.0034 | 0.0051 | 1,511,121 | +0.00(+34.21%) |
May 19, 2020 | 0.0041 | 0.0048 | 0.0038 | 0.0038 | 2,175,800 | -0.00(-22.45%) |
May 18, 2020 | 0.0042 | 0.0059 | 0.0040 | 0.0049 | 2,906,750 | +0.00(+0.00%) |
May 15, 2020 | 0.0050 | 0.0078 | 0.0045 | 0.0049 | 4,347,500 | -0.00(-7.55%) |
May 14, 2020 | 0.0084 | 0.0088 | 0.0053 | 0.0053 | 119,850 | -0.00(-32.91%) |
May 13, 2020 | 0.0050 | 0.0079 | 0.0050 | 0.0079 | 156,500 | +0.00(+41.07%) |
May 12, 2020 | 0.0055 | 0.0056 | 0.0055 | 0.0056 | 31,000 | +0.00(+5.66%) |
May 11, 2020 | 0.0055 | 0.0071 | 0.0053 | 0.0053 | 523,000 | -0.00(-25.35%) |
May 08, 2020 | 0.0074 | 0.0074 | 0.0050 | 0.0071 | 236,000 | -0.00(-5.33%) |
May 07, 2020 | 0.0060 | 0.0075 | 0.0060 | 0.0075 | 602,500 | +0.00(+17.19%) |
May 05, 2020 | 0.0064 | 0.0064 | 0.0064 | 0 | +0.00(+1.59%) | |
May 04, 2020 | 0.0055 | 0.0064 | 0.0055 | 0.0063 | 449,666 | +0.00(+8.62%) |
May 01, 2020 | 0.0056 | 0.0064 | 0.0052 | 0.0058 | 3,406,700 | +0.00(+5.45%) |
Apr 30, 2020 | 0.0064 | 0.0064 | 0.0054 | 0.0055 | 1,294,945 | -0.00(-14.06%) |
Apr 29, 2020 | 0.0065 | 0.0070 | 0.0051 | 0.0064 | 4,498,353 | -0.00(-5.88%) |
Apr 28, 2020 | 0.0075 | 0.0082 | 0.0061 | 0.0068 | 670,642 | -0.00(-9.33%) |
Apr 27, 2020 | 0.0076 | 0.0080 | 0.0068 | 0.0075 | 333,326 | -0.00(-1.32%) |
Apr 24, 2020 | 0.0090 | 0.0090 | 0.0070 | 0.0076 | 765,600 | -0.00(-19.15%) |
Apr 23, 2020 | 0.0130 | 0.0130 | 0.0082 | 0.0094 | 753,009 | -0.00(-6.00%) |
Apr 22, 2020 | 0.0121 | 0.0121 | 0.0092 | 0.0100 | 808,665 | -0.00(-11.50%) |
Apr 21, 2020 | 0.0133 | 0.0134 | 0.0110 | 0.0113 | 565,914 | -0.00(-9.60%) |
Apr 20, 2020 | 0.0135 | 0.0138 | 0.0114 | 0.0125 | 1,039,652 | +0.00(+5.04%) |
Apr 17, 2020 | 0.0110 | 0.0130 | 0.0105 | 0.0119 | 3,154,800 | +0.00(+5.31%) |
Apr 16, 2020 | 0.0109 | 0.0118 | 0.0105 | 0.0113 | 443,697 | +0.00(+10.78%) |
Apr 15, 2020 | 0.0096 | 0.0119 | 0.0090 | 0.0102 | 1,937,450 | +0.00(+20.00%) |
Apr 14, 2020 | 0.0090 | 0.0100 | 0.0085 | 0.0085 | 56,343 | -0.00(-15.00%) |
Apr 13, 2020 | 0.0099 | 0.0100 | 0.0080 | 0.0100 | 503,552 | +0.00(+1.01%) |
Apr 09, 2020 | 0.0090 | 0.0100 | 0.0081 | 0.0099 | 32,500 | +0.00(+16.47%) |
Apr 08, 2020 | 0.0085 | 0.0100 | 0.0085 | 0.0085 | 136,500 | -0.00(-15.00%) |
Apr 07, 2020 | 0.0070 | 0.0100 | 0.0070 | 0.0100 | 933,332 | +0.00(+9.89%) |
Apr 06, 2020 | 0.0090 | 0.0091 | 0.0085 | 0.0091 | 79,200 | -0.00(-10.78%) |
Apr 03, 2020 | 0.0090 | 0.0108 | 0.0070 | 0.0102 | 394,000 | +0.00(+8.51%) |
Apr 02, 2020 | 0.0100 | 0.0100 | 0.0092 | 0.0094 | 560,298 | -0.00(-4.08%) |
Apr 01, 2020 | 0.0105 | 0.0110 | 0.0085 | 0.0098 | 1,534,700 | -0.00(-6.67%) |
Mar 31, 2020 | 0.0108 | 0.0110 | 0.0095 | 0.0105 | 2,112,500 | +0.00(+7.14%) |
Mar 30, 2020 | 0.0109 | 0.0109 | 0.0098 | 0.0098 | 458,442 | -0.00(-3.92%) |
Mar 27, 2020 | 0.0074 | 0.0102 | 0.0074 | 0.0102 | 1,963,800 | +0.00(+24.39%) |
Mar 26, 2020 | 0.0070 | 0.0082 | 0.0068 | 0.0082 | 612,350 | -0.00(-8.89%) |
Mar 25, 2020 | 0.0074 | 0.0094 | 0.0065 | 0.0090 | 181,139 | +0.00(+3.45%) |
Mar 24, 2020 | 0.0094 | 0.0095 | 0.0074 | 0.0087 | 41,222 | -0.00(-9.37%) |
Mar 23, 2020 | 0.0087 | 0.0100 | 0.0070 | 0.0096 | 590,473 | +0.00(+20.00%) |
Mar 20, 2020 | 0.0081 | 0.0081 | 0.0070 | 0.0080 | 30,000 | +0.00(+14.29%) |
Mar 19, 2020 | 0.0081 | 0.0081 | 0.0070 | 0.0070 | 73,000 | -0.00(-2.78%) |
Mar 18, 2020 | 0.0072 | 0.0072 | 0.0070 | 0.0072 | 13,200 | -0.00(-15.29%) |
Mar 17, 2020 | 0.0070 | 0.0085 | 0.0070 | 0.0085 | 20,150 | +0.00(+6.25%) |
Mar 16, 2020 | 0.0080 | 0.0085 | 0.0070 | 0.0080 | 185,080 | +0.00(+0.00%) |
Mar 13, 2020 | 0.0072 | 0.0089 | 0.0070 | 0.0080 | 376,400 | -0.00(-9.09%) |
Mar 12, 2020 | 0.0089 | 0.0090 | 0.0078 | 0.0088 | 417,187 | -0.00(-1.12%) |
Mar 11, 2020 | 0.0087 | 0.0090 | 0.0079 | 0.0089 | 509,170 | +0.00(+2.30%) |
Mar 10, 2020 | 0.0079 | 0.0087 | 0.0078 | 0.0087 | 477,617 | -0.00(-2.25%) |
Mar 09, 2020 | 0.0087 | 0.0089 | 0.0077 | 0.0089 | 185,874 | +0.00(+0.00%) |
Mar 06, 2020 | 0.0086 | 0.0090 | 0.0075 | 0.0089 | 1,238,300 | +0.00(+8.54%) |
Mar 05, 2020 | 0.0062 | 0.0090 | 0.0051 | 0.0082 | 1,943,751 | +0.00(+17.14%) |
Mar 04, 2020 | 0.0061 | 0.0070 | 0.0053 | 0.0070 | 244,050 | -0.00(-2.78%) |