Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 0.0098 | 0.0100 | 0.0060 | 0.0100 | 116,000 | +0.00(+2.04%) |
May 28, 2020 | 0.0105 | 0.0105 | 0.0080 | 0.0098 | 544,180 | +0.00(+6.52%) |
May 27, 2020 | 0.0100 | 0.0100 | 0.0030 | 0.0092 | 150,542 | -0.00(-8.00%) |
May 26, 2020 | 0.0100 | 0.0100 | 0.0099 | 0.0100 | 565,589 | +0.00(+0.00%) |
May 22, 2020 | 0.0065 | 0.0100 | 0.0065 | 0.0100 | 1,096,000 | +0.00(+66.67%) |
May 21, 2020 | 0.0036 | 0.0080 | 0.0036 | 0.0060 | 252,972 | -0.00(-7.69%) |
May 20, 2020 | 0.0066 | 0.0100 | 0.0060 | 0.0065 | 567,051 | -0.00(-1.52%) |
May 19, 2020 | 0.0060 | 0.0066 | 0.0060 | 0.0066 | 136,901 | +0.00(+10.00%) |
May 18, 2020 | 0.0060 | 0.0060 | 0.0050 | 0.0060 | 192,419 | -0.00(-25.00%) |
May 15, 2020 | 0.0065 | 0.0080 | 0.0065 | 0.0080 | 250,600 | +0.00(+0.00%) |
May 14, 2020 | 0.0080 | 0.0080 | 0.0050 | 0.0080 | 65,675 | +0.00(+14.29%) |
May 13, 2020 | 0.0095 | 0.0095 | 0.0050 | 0.0070 | 560,647 | +0.00(+40.00%) |
May 12, 2020 | 0.0050 | 0.0050 | 0.0030 | 0.0050 | 302,881 | +0.00(+0.00%) |
May 11, 2020 | 0.0043 | 0.0050 | 0.0030 | 0.0050 | 400,426 | +0.00(+42.86%) |
May 08, 2020 | 0.0022 | 0.0050 | 0.0022 | 0.0035 | 539,600 | -0.00(-30.00%) |
May 07, 2020 | 0.0050 | 0.0050 | 0.0030 | 0.0050 | 339,431 | +0.00(+0.00%) |
May 06, 2020 | 0.0080 | 0.0080 | 0.0028 | 0.0050 | 340,264 | +0.00(+0.00%) |
May 05, 2020 | 0.0058 | 0.0068 | 0.0050 | 0.0050 | 214,709 | +0.00(+0.00%) |
May 04, 2020 | 0.0070 | 0.0080 | 0.0050 | 0.0050 | 151,238 | -0.00(-37.50%) |
May 01, 2020 | 0.0100 | 0.0100 | 0.0010 | 0.0080 | 743,100 | -0.00(-20.00%) |
Apr 30, 2020 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 15,000 | +0.00(+25.00%) |
Apr 15, 2020 | 0.0080 | 0.0080 | 0.0080 | 0 | +0.00(+95.12%) | |
Apr 14, 2020 | 0.0026 | 0.0044 | 0.0022 | 0.0041 | 7,617,747 | +0.00(+64.00%) |
Apr 13, 2020 | 0.0024 | 0.0025 | 0.0017 | 0.0025 | 2,397,253 | +0.00(+25.00%) |
Apr 09, 2020 | 0.0023 | 0.0025 | 0.0017 | 0.0020 | 4,584,200 | +0.00(+0.00%) |
Apr 08, 2020 | 0.0023 | 0.0027 | 0.0018 | 0.0020 | 4,300,806 | +0.00(+0.00%) |
Apr 07, 2020 | 0.0030 | 0.0035 | 0.0020 | 0.0020 | 5,035,736 | -0.00(-35.48%) |
Apr 06, 2020 | 0.0028 | 0.0036 | 0.0027 | 0.0031 | 2,179,665 | +0.00(+14.81%) |
Apr 03, 2020 | 0.0020 | 0.0030 | 0.0020 | 0.0027 | 3,521,500 | +0.00(+35.00%) |
Apr 02, 2020 | 0.0026 | 0.0026 | 0.0019 | 0.0020 | 6,545,409 | -0.00(-9.09%) |
Apr 01, 2020 | 0.0035 | 0.0037 | 0.0020 | 0.0022 | 4,597,039 | -0.00(-8.33%) |
Mar 31, 2020 | 0.0029 | 0.0030 | 0.0024 | 0.0024 | 5,352,851 | -0.00(-20.00%) |
Mar 30, 2020 | 0.0037 | 0.0044 | 0.0027 | 0.0030 | 1,549,501 | -0.00(-25.00%) |
Mar 27, 2020 | 0.0037 | 0.0050 | 0.0037 | 0.0040 | 1,150,100 | +0.00(+0.00%) |
Mar 26, 2020 | 0.0038 | 0.0050 | 0.0031 | 0.0040 | 889,969 | +0.00(+11.11%) |
Mar 25, 2020 | 0.0025 | 0.0038 | 0.0025 | 0.0036 | 1,056,743 | +0.00(+44.00%) |
Mar 24, 2020 | 0.0035 | 0.0035 | 0.0023 | 0.0025 | 3,418,608 | -0.00(-28.57%) |
Mar 23, 2020 | 0.0034 | 0.0046 | 0.0025 | 0.0035 | 2,196,251 | +0.00(+12.90%) |
Mar 20, 2020 | 0.0040 | 0.0040 | 0.0031 | 0.0031 | 662,600 | -0.00(-8.82%) |
Mar 19, 2020 | 0.0035 | 0.0035 | 0.0027 | 0.0034 | 424,812 | -0.00(-10.53%) |
Mar 18, 2020 | 0.0030 | 0.0040 | 0.0026 | 0.0038 | 983,763 | +0.00(+26.67%) |
Mar 17, 2020 | 0.0040 | 0.0045 | 0.0021 | 0.0030 | 3,613,027 | -0.00(-16.67%) |
Mar 16, 2020 | 0.0036 | 0.0036 | 0.0022 | 0.0036 | 2,854,790 | +0.00(+0.00%) |
Mar 13, 2020 | 0.0045 | 0.0052 | 0.0032 | 0.0036 | 3,494,900 | -0.00(-23.40%) |
Mar 12, 2020 | 0.0050 | 0.0050 | 0.0042 | 0.0047 | 1,646,530 | -0.00(-9.62%) |
Mar 11, 2020 | 0.0037 | 0.0054 | 0.0037 | 0.0052 | 2,337,146 | +0.00(+18.18%) |
Mar 10, 2020 | 0.0050 | 0.0054 | 0.0042 | 0.0044 | 1,103,768 | +0.00(+15.79%) |
Mar 09, 2020 | 0.0040 | 0.0051 | 0.0037 | 0.0038 | 3,968,111 | -0.00(-5.00%) |
Mar 06, 2020 | 0.0060 | 0.0070 | 0.0040 | 0.0040 | 2,755,400 | -0.00(-13.04%) |
Mar 05, 2020 | 0.0050 | 0.0054 | 0.0045 | 0.0046 | 2,862,693 | -0.00(-8.00%) |
Mar 04, 2020 | 0.0072 | 0.0072 | 0.0048 | 0.0050 | 2,498,790 | -0.00(-30.56%) |
Mar 03, 2020 | 0.0073 | 0.0083 | 0.0060 | 0.0072 | 2,496,189 | -0.00(-8.86%) |