Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 0.0160 | 0.0160 | 0.0110 | 0.0130 | 57,400 | -0.00(-2.99%) |
May 28, 2020 | 0.0150 | 0.0150 | 0.0134 | 0.0134 | 96,251 | -0.00(-16.25%) |
May 27, 2020 | 0.0100 | 0.0160 | 0.0100 | 0.0160 | 12,200 | +0.00(+40.35%) |
May 26, 2020 | 0.0100 | 0.0114 | 0.0098 | 0.0114 | 35,001 | -0.00(-24.00%) |
May 21, 2020 | 0.0150 | 0.0150 | 0.0150 | 0 | -0.00(-6.25%) | |
May 20, 2020 | 0.0109 | 0.0160 | 0.0109 | 0.0160 | 11,069 | +0.01(+48.15%) |
May 19, 2020 | 0.0209 | 0.0209 | 0.0055 | 0.0108 | 62,764 | -0.01(-45.73%) |
May 18, 2020 | 0.0190 | 0.0208 | 0.0053 | 0.0199 | 48,420 | +0.01(+111.70%) |
May 15, 2020 | 0.0168 | 0.0190 | 0.0094 | 0.0094 | 19,600 | -0.00(-12.96%) |
May 14, 2020 | 0.0051 | 0.0195 | 0.0051 | 0.0108 | 386,650 | -0.00(-16.28%) |
May 13, 2020 | 0.0160 | 0.0160 | 0.0129 | 0.0129 | 62,131 | +0.00(+0.00%) |
May 12, 2020 | 0.0129 | 0.0129 | 0.0129 | 0.0129 | 50,000 | +0.00(+1.57%) |
May 11, 2020 | 0.0209 | 0.0209 | 0.0127 | 0.0127 | 80,000 | -0.00(-2.31%) |
May 08, 2020 | 0.0152 | 0.0160 | 0.0127 | 0.0130 | 177,000 | +0.00(+0.00%) |
May 07, 2020 | 0.0107 | 0.0143 | 0.0107 | 0.0130 | 88,307 | +0.00(+7.44%) |
May 06, 2020 | 0.0066 | 0.0160 | 0.0066 | 0.0121 | 6,135 | +0.00(+0.83%) |
May 05, 2020 | 0.0106 | 0.0120 | 0.0106 | 0.0120 | 3,620 | -0.00(-8.40%) |
May 04, 2020 | 0.0131 | 0.0131 | 0.0131 | 0.0131 | 1,000 | -0.00(-9.66%) |
May 01, 2020 | 0.0105 | 0.0145 | 0.0105 | 0.0145 | 24,400 | -0.00(-11.59%) |
Apr 30, 2020 | 0.0128 | 0.0165 | 0.0084 | 0.0164 | 35,881 | -0.00(-3.53%) |
Apr 29, 2020 | 0.0143 | 0.0170 | 0.0143 | 0.0170 | 16,000 | +0.00(+13.33%) |
Apr 28, 2020 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 118,600 | +0.00(+13.64%) |
Apr 27, 2020 | 0.0132 | 0.0160 | 0.0132 | 0.0132 | 155,300 | -0.00(-19.51%) |
Apr 24, 2020 | 0.0280 | 0.0280 | 0.0164 | 0.0164 | 300 | -0.00(-18.00%) |
Apr 23, 2020 | 0.0200 | 0.0208 | 0.0164 | 0.0200 | 32,500 | +0.00(+11.11%) |
Apr 22, 2020 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | 24,000 | -0.00(-13.46%) |
Apr 21, 2020 | 0.0208 | 0.0208 | 0.0208 | 0.0208 | 4,700 | +0.00(+0.48%) |
Apr 20, 2020 | 0.0207 | 0.0219 | 0.0207 | 0.0207 | 97,000 | +0.00(+0.00%) |
Apr 17, 2020 | 0.0209 | 0.0209 | 0.0207 | 0.0207 | 142,000 | -0.01(-24.73%) |
Apr 16, 2020 | 0.0278 | 0.0287 | 0.0205 | 0.0275 | 71,808 | +0.00(+14.58%) |
Apr 15, 2020 | 0.0297 | 0.0298 | 0.0240 | 0.0240 | 13,183 | -0.00(-16.38%) |
Apr 14, 2020 | 0.0207 | 0.0287 | 0.0207 | 0.0287 | 5,000 | +0.00(+0.35%) |
Apr 13, 2020 | 0.0267 | 0.0286 | 0.0267 | 0.0286 | 6,010 | +0.00(+2.88%) |
Apr 09, 2020 | 0.0279 | 0.0279 | 0.0270 | 0.0278 | 25,000 | -0.00(-0.71%) |
Apr 08, 2020 | 0.0280 | 0.0280 | 0.0280 | 0.0280 | 72,030 | -0.00(-2.10%) |
Apr 07, 2020 | 0.0290 | 0.0299 | 0.0286 | 0.0286 | 5,200 | +0.00(+7.12%) |
Apr 06, 2020 | 0.0274 | 0.0274 | 0.0254 | 0.0267 | 51,800 | +0.00(+5.12%) |
Apr 03, 2020 | 0.0254 | 0.0254 | 0.0254 | 0.0254 | 10,000 | -0.00(-2.68%) |
Apr 02, 2020 | 0.0250 | 0.0261 | 0.0207 | 0.0261 | 61,000 | +0.00(+4.40%) |
Apr 01, 2020 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 47,000 | -0.00(-16.67%) |
Mar 31, 2020 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 66,666 | +0.00(+18.11%) |
Mar 30, 2020 | 0.0290 | 0.0290 | 0.0249 | 0.0254 | 24,500 | +0.00(+6.28%) |
Mar 27, 2020 | 0.0207 | 0.0255 | 0.0207 | 0.0239 | 4,000 | -0.00(-12.77%) |
Mar 26, 2020 | 0.0274 | 0.0274 | 0.0274 | 0.0274 | 1,000 | -0.00(-8.67%) |
Mar 25, 2020 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 1,550 | +0.00(+0.00%) |
Mar 24, 2020 | 0.0300 | 0.0302 | 0.0271 | 0.0300 | 32,430 | +0.01(+44.93%) |
Mar 23, 2020 | 0.0207 | 0.0207 | 0.0207 | 0.0207 | 5,000 | -0.01(-22.76%) |
Mar 20, 2020 | 0.0254 | 0.0268 | 0.0250 | 0.0268 | 19,600 | +0.00(+19.11%) |
Mar 19, 2020 | 0.0225 | 0.0225 | 0.0225 | 0.0225 | 1,000 | -0.01(-25.00%) |
Mar 18, 2020 | 0.0247 | 0.0300 | 0.0201 | 0.0300 | 25,718 | -0.00(-0.99%) |
Mar 17, 2020 | 0.0252 | 0.0303 | 0.0247 | 0.0303 | 7,100 | +0.01(+47.80%) |
Mar 16, 2020 | 0.0415 | 0.0415 | 0.0205 | 0.0205 | 11,500 | -0.02(-51.07%) |
Mar 12, 2020 | 0.0419 | 0.0419 | 0.0419 | 0 | +0.01(+17.70%) | |
Mar 06, 2020 | 0.0356 | 0.0356 | 0.0356 | 0 | -0.00(-8.72%) |