Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 0.0130 | 0.0143 | 0.0123 | 0.0131 | 485,500 | -0.00(-5.76%) |
May 28, 2020 | 0.0133 | 0.0150 | 0.0125 | 0.0139 | 507,233 | +0.00(+2.96%) |
May 27, 2020 | 0.0143 | 0.0160 | 0.0122 | 0.0135 | 1,030,319 | -0.00(-16.67%) |
May 26, 2020 | 0.0165 | 0.0165 | 0.0140 | 0.0162 | 338,500 | -0.00(-0.61%) |
May 22, 2020 | 0.0152 | 0.0180 | 0.0135 | 0.0163 | 2,497,800 | +0.00(+1.87%) |
May 21, 2020 | 0.0185 | 0.0185 | 0.0144 | 0.0160 | 1,734,204 | -0.00(-13.51%) |
May 20, 2020 | 0.0200 | 0.0240 | 0.0167 | 0.0185 | 2,218,303 | -0.00(-7.50%) |
May 19, 2020 | 0.0200 | 0.0200 | 0.0180 | 0.0200 | 164,021 | +0.00(+0.00%) |
May 18, 2020 | 0.0190 | 0.0200 | 0.0175 | 0.0200 | 214,081 | +0.00(+19.05%) |
May 15, 2020 | 0.0180 | 0.0190 | 0.0163 | 0.0168 | 916,400 | -0.00(-11.58%) |
May 14, 2020 | 0.0184 | 0.0195 | 0.0172 | 0.0190 | 290,198 | +0.00(+10.47%) |
May 13, 2020 | 0.0195 | 0.0195 | 0.0171 | 0.0172 | 598,320 | -0.00(-13.13%) |
May 12, 2020 | 0.0194 | 0.0210 | 0.0186 | 0.0198 | 370,451 | -0.00(-1.00%) |
May 11, 2020 | 0.0200 | 0.0218 | 0.0180 | 0.0200 | 512,102 | +0.00(+11.11%) |
May 08, 2020 | 0.0230 | 0.0299 | 0.0180 | 0.0180 | 4,824,800 | -0.00(-18.18%) |
May 07, 2020 | 0.0310 | 0.0310 | 0.0215 | 0.0220 | 876,419 | -0.00(-15.38%) |
May 06, 2020 | 0.0180 | 0.0310 | 0.0154 | 0.0260 | 2,089,617 | +0.00(+17.12%) |
May 05, 2020 | 0.0250 | 0.0379 | 0.0180 | 0.0222 | 3,677,219 | -0.01(-26.00%) |
May 04, 2020 | 0.0127 | 0.0380 | 0.0127 | 0.0300 | 6,193,217 | +0.02(+136.22%) |
May 01, 2020 | 0.0120 | 0.0159 | 0.0120 | 0.0127 | 1,651,300 | +0.00(+14.41%) |
Apr 30, 2020 | 0.0120 | 0.0159 | 0.0111 | 0.0111 | 657,553 | +0.00(+0.00%) |
Apr 29, 2020 | 0.0120 | 0.0120 | 0.0111 | 0.0111 | 360,701 | -0.00(-7.50%) |
Apr 28, 2020 | 0.0114 | 0.0140 | 0.0111 | 0.0120 | 596,515 | -0.00(-14.29%) |
Apr 27, 2020 | 0.0145 | 0.0145 | 0.0140 | 0.0140 | 170,000 | -0.00(-15.15%) |
Apr 24, 2020 | 0.0147 | 0.0165 | 0.0147 | 0.0165 | 25,000 | +0.00(+26.92%) |
Apr 23, 2020 | 0.0138 | 0.0139 | 0.0130 | 0.0130 | 90,446 | +0.00(+0.00%) |
Apr 22, 2020 | 0.0139 | 0.0147 | 0.0130 | 0.0130 | 51,737 | -0.00(-2.99%) |
Apr 21, 2020 | 0.0150 | 0.0160 | 0.0134 | 0.0134 | 301,600 | -0.00(-10.67%) |
Apr 20, 2020 | 0.0167 | 0.0175 | 0.0150 | 0.0150 | 255,842 | -0.00(-11.76%) |
Apr 17, 2020 | 0.0177 | 0.0213 | 0.0150 | 0.0170 | 1,446,700 | +0.00(+21.43%) |
Apr 16, 2020 | 0.0150 | 0.0185 | 0.0140 | 0.0140 | 246,100 | +0.00(+0.00%) |
Apr 15, 2020 | 0.0152 | 0.0152 | 0.0140 | 0.0140 | 230,965 | -0.00(-12.50%) |
Apr 14, 2020 | 0.0201 | 0.0213 | 0.0150 | 0.0160 | 557,900 | -0.00(-20.40%) |
Apr 13, 2020 | 0.0190 | 0.0210 | 0.0176 | 0.0201 | 107,584 | +0.00(+11.67%) |
Apr 09, 2020 | 0.0160 | 0.0190 | 0.0160 | 0.0180 | 208,200 | +0.00(+12.50%) |
Apr 08, 2020 | 0.0150 | 0.0160 | 0.0110 | 0.0160 | 149,566 | +0.00(+0.00%) |
Apr 07, 2020 | 0.0179 | 0.0184 | 0.0155 | 0.0160 | 52,115 | -0.00(-20.00%) |
Apr 06, 2020 | 0.0200 | 0.0254 | 0.0200 | 0.0200 | 407,730 | +0.01(+33.33%) |
Apr 03, 2020 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 2,500 | +0.00(+19.05%) |
Apr 02, 2020 | 0.0127 | 0.0169 | 0.0126 | 0.0126 | 5,985 | +0.00(+0.00%) |
Apr 01, 2020 | 0.0188 | 0.0195 | 0.0124 | 0.0126 | 49,150 | -0.00(-14.29%) |
Mar 27, 2020 | 0.0147 | 0.0147 | 0.0147 | 0 | +0.00(+0.00%) | |
Mar 26, 2020 | 0.0150 | 0.0150 | 0.0147 | 0.0147 | 25,000 | +0.00(+22.50%) |
Mar 25, 2020 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 1,300 | -0.00(-10.45%) |
Mar 24, 2020 | 0.0114 | 0.0140 | 0.0114 | 0.0134 | 35,010 | +0.00(+11.67%) |
Mar 23, 2020 | 0.0117 | 0.0120 | 0.0117 | 0.0120 | 20,000 | +0.00(+0.00%) |
Mar 20, 2020 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 20,700 | -0.00(-14.89%) |
Mar 18, 2020 | 0.0141 | 0.0141 | 0.0141 | 0 | -0.00(-15.57%) | |
Mar 17, 2020 | 0.0157 | 0.0167 | 0.0157 | 0.0167 | 2,000 | -0.00(-6.18%) |
Mar 16, 2020 | 0.0178 | 0.0178 | 0.0178 | 0.0178 | 6,235 | -0.00(-7.77%) |
Mar 13, 2020 | 0.0189 | 0.0193 | 0.0179 | 0.0193 | 22,700 | +0.00(+2.66%) |
Mar 12, 2020 | 0.0140 | 0.0188 | 0.0140 | 0.0188 | 10,783 | +0.00(+19.75%) |
Mar 11, 2020 | 0.0143 | 0.0199 | 0.0143 | 0.0157 | 48,200 | -0.00(-17.37%) |
Mar 10, 2020 | 0.0158 | 0.0196 | 0.0137 | 0.0190 | 207,245 | +0.00(+8.57%) |
Mar 09, 2020 | 0.0158 | 0.0175 | 0.0158 | 0.0175 | 83,000 | +0.00(+6.71%) |
Mar 06, 2020 | 0.0165 | 0.0165 | 0.0145 | 0.0164 | 94,800 | -0.00(-7.34%) |
Mar 05, 2020 | 0.0188 | 0.0188 | 0.0160 | 0.0177 | 43,833 | +0.00(+26.43%) |
Mar 04, 2020 | 0.0191 | 0.0191 | 0.0125 | 0.0140 | 165,935 | -0.00(-26.32%) |
Mar 03, 2020 | 0.0191 | 0.0191 | 0.0160 | 0.0190 | 69,517 | +0.00(+0.00%) |