Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 0.0049 | 0.0055 | 0.0049 | 0.0053 | 910,500 | -0.00(-5.36%) |
May 28, 2020 | 0.0059 | 0.0059 | 0.0041 | 0.0056 | 2,936,067 | -0.00(-3.45%) |
May 27, 2020 | 0.0049 | 0.0059 | 0.0045 | 0.0058 | 2,311,119 | +0.00(+18.37%) |
May 26, 2020 | 0.0052 | 0.0053 | 0.0045 | 0.0049 | 1,363,070 | -0.00(-2.00%) |
May 22, 2020 | 0.0049 | 0.0053 | 0.0048 | 0.0050 | 545,300 | +0.00(+2.04%) |
May 21, 2020 | 0.0054 | 0.0054 | 0.0047 | 0.0049 | 504,689 | -0.00(-2.00%) |
May 20, 2020 | 0.0049 | 0.0055 | 0.0049 | 0.0050 | 1,602,638 | -0.00(-7.41%) |
May 19, 2020 | 0.0050 | 0.0055 | 0.0050 | 0.0054 | 1,949,300 | -0.00(-1.82%) |
May 18, 2020 | 0.0051 | 0.0057 | 0.0050 | 0.0055 | 1,683,640 | +0.00(+5.77%) |
May 15, 2020 | 0.0052 | 0.0060 | 0.0051 | 0.0052 | 3,183,100 | -0.00(-11.86%) |
May 14, 2020 | 0.0050 | 0.0064 | 0.0050 | 0.0059 | 848,840 | +0.00(+13.46%) |
May 13, 2020 | 0.0057 | 0.0065 | 0.0050 | 0.0052 | 4,263,573 | -0.00(-3.70%) |
May 12, 2020 | 0.0050 | 0.0056 | 0.0050 | 0.0054 | 720,976 | +0.00(+5.88%) |
May 11, 2020 | 0.0054 | 0.0054 | 0.0049 | 0.0051 | 5,077,729 | -0.00(-7.27%) |
May 08, 2020 | 0.0055 | 0.0056 | 0.0051 | 0.0055 | 2,695,200 | +0.00(+0.00%) |
May 07, 2020 | 0.0058 | 0.0060 | 0.0055 | 0.0055 | 378,197 | -0.00(-3.51%) |
May 06, 2020 | 0.0053 | 0.0058 | 0.0051 | 0.0057 | 2,971,660 | +0.00(+5.56%) |
May 05, 2020 | 0.0060 | 0.0066 | 0.0054 | 0.0054 | 2,604,983 | -0.00(-10.00%) |
May 04, 2020 | 0.0060 | 0.0060 | 0.0056 | 0.0060 | 1,948,610 | -0.00(-11.76%) |
May 01, 2020 | 0.0064 | 0.0068 | 0.0056 | 0.0068 | 2,121,500 | -0.00(-1.45%) |
Apr 30, 2020 | 0.0069 | 0.0069 | 0.0065 | 0.0069 | 253,000 | +0.00(+2.99%) |
Apr 29, 2020 | 0.0074 | 0.0074 | 0.0066 | 0.0067 | 602,646 | +0.00(+3.08%) |
Apr 28, 2020 | 0.0062 | 0.0069 | 0.0062 | 0.0065 | 1,752,397 | -0.00(-5.80%) |
Apr 27, 2020 | 0.0066 | 0.0074 | 0.0062 | 0.0069 | 3,378,800 | +0.00(+6.15%) |
Apr 24, 2020 | 0.0065 | 0.0070 | 0.0057 | 0.0065 | 2,920,000 | +0.00(+8.33%) |
Apr 23, 2020 | 0.0075 | 0.0075 | 0.0045 | 0.0060 | 15,791,791 | -0.00(-20.00%) |
Apr 22, 2020 | 0.0070 | 0.0075 | 0.0066 | 0.0075 | 495,447 | +0.00(+7.14%) |
Apr 21, 2020 | 0.0071 | 0.0071 | 0.0052 | 0.0070 | 3,033,997 | -0.00(-1.41%) |
Apr 20, 2020 | 0.0072 | 0.0080 | 0.0060 | 0.0071 | 1,103,664 | -0.00(-1.39%) |
Apr 17, 2020 | 0.0080 | 0.0086 | 0.0069 | 0.0072 | 1,781,500 | -0.00(-8.86%) |
Apr 16, 2020 | 0.0076 | 0.0080 | 0.0070 | 0.0079 | 1,734,651 | +0.00(+12.86%) |
Apr 15, 2020 | 0.0068 | 0.0076 | 0.0060 | 0.0070 | 1,052,257 | +0.00(+2.94%) |
Apr 14, 2020 | 0.0062 | 0.0069 | 0.0060 | 0.0068 | 934,705 | +0.00(+13.33%) |
Apr 13, 2020 | 0.0068 | 0.0069 | 0.0058 | 0.0060 | 1,762,670 | -0.00(-6.25%) |
Apr 09, 2020 | 0.0059 | 0.0064 | 0.0053 | 0.0064 | 689,600 | +0.00(+23.08%) |
Apr 08, 2020 | 0.0059 | 0.0060 | 0.0052 | 0.0052 | 1,163,995 | -0.00(-11.86%) |
Apr 07, 2020 | 0.0058 | 0.0063 | 0.0053 | 0.0059 | 1,982,920 | -0.00(-1.67%) |
Apr 06, 2020 | 0.0064 | 0.0068 | 0.0055 | 0.0060 | 1,056,569 | -0.00(-11.76%) |
Apr 03, 2020 | 0.0069 | 0.0069 | 0.0050 | 0.0068 | 2,955,500 | +0.00(+9.68%) |
Apr 02, 2020 | 0.0055 | 0.0067 | 0.0051 | 0.0062 | 865,950 | +0.00(+6.90%) |
Apr 01, 2020 | 0.0060 | 0.0070 | 0.0054 | 0.0058 | 763,915 | -0.00(-3.33%) |
Mar 31, 2020 | 0.0075 | 0.0075 | 0.0050 | 0.0060 | 2,616,077 | -0.00(-11.76%) |
Mar 30, 2020 | 0.0073 | 0.0079 | 0.0067 | 0.0068 | 1,106,032 | -0.00(-6.85%) |
Mar 27, 2020 | 0.0062 | 0.0078 | 0.0062 | 0.0073 | 1,935,400 | -0.00(-1.35%) |
Mar 26, 2020 | 0.0067 | 0.0074 | 0.0062 | 0.0074 | 1,050,486 | +0.00(+0.00%) |
Mar 25, 2020 | 0.0060 | 0.0078 | 0.0056 | 0.0074 | 2,627,037 | +0.00(+32.14%) |
Mar 24, 2020 | 0.0051 | 0.0063 | 0.0051 | 0.0056 | 961,577 | +0.00(+9.80%) |
Mar 23, 2020 | 0.0050 | 0.0056 | 0.0040 | 0.0051 | 1,412,226 | +0.00(+4.08%) |
Mar 20, 2020 | 0.0040 | 0.0068 | 0.0040 | 0.0049 | 2,502,300 | +0.00(+6.52%) |
Mar 19, 2020 | 0.0047 | 0.0052 | 0.0039 | 0.0046 | 3,026,717 | -0.00(-6.12%) |
Mar 18, 2020 | 0.0050 | 0.0057 | 0.0041 | 0.0049 | 2,044,977 | -0.00(-2.00%) |
Mar 17, 2020 | 0.0044 | 0.0052 | 0.0044 | 0.0050 | 1,400,725 | +0.00(+11.11%) |
Mar 16, 2020 | 0.0049 | 0.0049 | 0.0040 | 0.0045 | 1,551,618 | -0.00(-8.16%) |
Mar 13, 2020 | 0.0045 | 0.0050 | 0.0040 | 0.0049 | 1,703,500 | +0.00(+6.52%) |
Mar 12, 2020 | 0.0058 | 0.0075 | 0.0046 | 0.0046 | 1,980,411 | -0.00(-20.69%) |
Mar 11, 2020 | 0.0063 | 0.0075 | 0.0051 | 0.0058 | 1,713,448 | +0.00(+7.41%) |
Mar 10, 2020 | 0.0059 | 0.0059 | 0.0032 | 0.0054 | 6,504,115 | -0.00(-6.90%) |
Mar 09, 2020 | 0.0065 | 0.0065 | 0.0056 | 0.0058 | 1,398,973 | -0.00(-1.69%) |
Mar 06, 2020 | 0.0060 | 0.0060 | 0.0051 | 0.0059 | 4,727,700 | -0.00(-1.67%) |
Mar 05, 2020 | 0.0055 | 0.0060 | 0.0055 | 0.0060 | 1,074,697 | +0.00(+3.45%) |
Mar 04, 2020 | 0.0070 | 0.0070 | 0.0051 | 0.0058 | 6,401,047 | -0.00(-17.14%) |
Mar 03, 2020 | 0.0065 | 0.0075 | 0.0061 | 0.0070 | 3,223,556 | +0.00(+2.94%) |