Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 0.0079 | 0.0079 | 0.0079 | 0.0079 | 116,000 | -0.00(-8.14%) |
May 28, 2020 | 0.0097 | 0.0097 | 0.0086 | 0.0086 | 20,100 | -0.00(-12.24%) |
May 27, 2020 | 0.0090 | 0.0098 | 0.0066 | 0.0098 | 369,100 | +0.00(+8.89%) |
May 26, 2020 | 0.0086 | 0.0090 | 0.0083 | 0.0090 | 523 | +0.00(+0.00%) |
May 21, 2020 | 0.0090 | 0.0090 | 0.0090 | 0 | +0.00(+1.12%) | |
May 20, 2020 | 0.0089 | 0.0089 | 0.0088 | 0.0089 | 68,200 | +0.00(+8.54%) |
May 19, 2020 | 0.0070 | 0.0082 | 0.0066 | 0.0082 | 65,670 | +0.00(+2.50%) |
May 18, 2020 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 127,601 | -0.00(-10.11%) |
May 15, 2020 | 0.0070 | 0.0089 | 0.0070 | 0.0089 | 70,100 | +0.00(+27.14%) |
May 14, 2020 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 10,001 | -0.00(-11.39%) |
May 13, 2020 | 0.0067 | 0.0079 | 0.0066 | 0.0079 | 129,000 | -0.00(-1.25%) |
May 12, 2020 | 0.0076 | 0.0081 | 0.0067 | 0.0080 | 86,011 | -0.00(-14.89%) |
May 11, 2020 | 0.0114 | 0.0114 | 0.0093 | 0.0094 | 3,280 | +0.00(+0.00%) |
May 08, 2020 | 0.0094 | 0.0094 | 0.0094 | 0.0094 | 2,700 | +0.00(+42.42%) |
May 07, 2020 | 0.0090 | 0.0090 | 0.0066 | 0.0066 | 51,000 | -0.00(-26.67%) |
May 06, 2020 | 0.0114 | 0.0114 | 0.0067 | 0.0090 | 273,200 | +0.00(+36.36%) |
May 05, 2020 | 0.0117 | 0.0117 | 0.0066 | 0.0066 | 15,100 | +0.00(+1.54%) |
May 04, 2020 | 0.0065 | 0.0065 | 0.0065 | 0.0065 | 300,000 | -0.00(-17.72%) |
May 01, 2020 | 0.0116 | 0.0116 | 0.0079 | 0.0079 | 36,000 | +0.00(+11.27%) |
Apr 30, 2020 | 0.0085 | 0.0119 | 0.0062 | 0.0071 | 211,981 | -0.00(-16.47%) |
Apr 29, 2020 | 0.0078 | 0.0085 | 0.0078 | 0.0085 | 5,784 | -0.00(-5.56%) |
Apr 28, 2020 | 0.0099 | 0.0099 | 0.0076 | 0.0090 | 14,629 | -0.00(-9.09%) |
Apr 27, 2020 | 0.0075 | 0.0099 | 0.0075 | 0.0099 | 640,000 | +0.00(+59.68%) |
Apr 24, 2020 | 0.0062 | 0.0062 | 0.0062 | 0.0062 | 1,000 | -0.00(-11.43%) |
Apr 23, 2020 | 0.0089 | 0.0089 | 0.0070 | 0.0070 | 365,056 | +0.00(+12.90%) |
Apr 21, 2020 | 0.0062 | 0.0062 | 0.0062 | 0 | -0.00(-31.11%) | |
Apr 20, 2020 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 5,500 | +0.00(+0.00%) |
Apr 17, 2020 | 0.0078 | 0.0090 | 0.0065 | 0.0090 | 293,000 | +0.00(+0.00%) |
Apr 16, 2020 | 0.0065 | 0.0090 | 0.0065 | 0.0090 | 7,461 | +0.00(+0.00%) |
Apr 15, 2020 | 0.0075 | 0.0090 | 0.0075 | 0.0090 | 150,312 | -0.00(-9.09%) |
Apr 14, 2020 | 0.0099 | 0.0099 | 0.0099 | 0.0099 | 4,000 | +0.00(+32.00%) |
Apr 13, 2020 | 0.0075 | 0.0075 | 0.0075 | 0.0075 | 1,207 | -0.00(-6.25%) |
Apr 09, 2020 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 120,000 | +0.00(+0.00%) |
Apr 08, 2020 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 100,500 | +0.00(+0.00%) |
Apr 07, 2020 | 0.0092 | 0.0092 | 0.0080 | 0.0080 | 102,300 | +0.00(+0.00%) |
Apr 06, 2020 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 150,000 | +0.00(+0.00%) |
Apr 03, 2020 | 0.0100 | 0.0100 | 0.0080 | 0.0080 | 101,000 | -0.00(-5.88%) |
Apr 02, 2020 | 0.0081 | 0.0085 | 0.0070 | 0.0085 | 51,268 | +0.00(+26.87%) |
Apr 01, 2020 | 0.0067 | 0.0067 | 0.0067 | 0.0067 | 334 | -0.00(-33.00%) |
Mar 31, 2020 | 0.0100 | 0.0100 | 0.0067 | 0.0100 | 9,336 | +0.00(+0.00%) |
Mar 30, 2020 | 0.0119 | 0.0119 | 0.0100 | 0.0100 | 11,318 | +0.00(+0.00%) |
Mar 27, 2020 | 0.0100 | 0.0100 | 0.0090 | 0.0100 | 195,000 | +0.00(+11.11%) |
Mar 26, 2020 | 0.0065 | 0.0090 | 0.0065 | 0.0090 | 488,000 | +0.00(+50.00%) |
Mar 24, 2020 | 0.0060 | 0.0060 | 0.0060 | 0 | +0.00(+0.00%) | |
Mar 23, 2020 | 0.0090 | 0.0090 | 0.0060 | 0.0060 | 114,476 | -0.00(-29.41%) |
Mar 19, 2020 | 0.0085 | 0.0085 | 0.0085 | 0 | +0.00(+0.00%) | |
Mar 18, 2020 | 0.0090 | 0.0090 | 0.0076 | 0.0085 | 4,610 | -0.00(-5.56%) |
Mar 16, 2020 | 0.0090 | 0.0090 | 0.0090 | 0 | +0.00(+9.76%) | |
Mar 13, 2020 | 0.0087 | 0.0090 | 0.0082 | 0.0082 | 22,500 | -0.00(-3.53%) |
Mar 12, 2020 | 0.0085 | 0.0085 | 0.0085 | 0.0085 | 264,789 | +0.00(+3.66%) |
Mar 10, 2020 | 0.0082 | 0.0082 | 0.0082 | 0 | -0.00(-5.75%) | |
Mar 09, 2020 | 0.0083 | 0.0092 | 0.0083 | 0.0087 | 38,050 | -0.00(-13.00%) |
Mar 06, 2020 | 0.0100 | 0.0100 | 0.0098 | 0.0100 | 54,400 | +0.00(+20.48%) |
Mar 05, 2020 | 0.0083 | 0.0100 | 0.0083 | 0.0083 | 108,050 | -0.00(-17.00%) |
Mar 04, 2020 | 0.0100 | 0.0115 | 0.0098 | 0.0100 | 500,000 | -0.00(-1.96%) |
Mar 03, 2020 | 0.0110 | 0.0115 | 0.0102 | 0.0102 | 420,000 | -0.00(-3.77%) |