Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 0.0044 | 0.0055 | 0.0033 | 0.0040 | 1,147,890 | -0.00(-18.37%) |
Jun 29, 2020 | 0.0037 | 0.0049 | 0.0037 | 0.0049 | 387,300 | +0.00(+28.95%) |
Jun 26, 2020 | 0.0044 | 0.0045 | 0.0038 | 0.0038 | 292,400 | -0.00(-15.56%) |
Jun 25, 2020 | 0.0029 | 0.0045 | 0.0029 | 0.0045 | 575,232 | +0.00(+12.50%) |
Jun 24, 2020 | 0.0030 | 0.0042 | 0.0030 | 0.0040 | 483,537 | +0.00(+33.33%) |
Jun 23, 2020 | 0.0038 | 0.0039 | 0.0029 | 0.0030 | 140,579 | +0.00(+15.38%) |
Jun 22, 2020 | 0.0034 | 0.0034 | 0.0026 | 0.0026 | 130,300 | -0.00(-25.71%) |
Jun 19, 2020 | 0.0034 | 0.0039 | 0.0028 | 0.0035 | 66,000 | -0.00(-10.26%) |
Jun 18, 2020 | 0.0043 | 0.0043 | 0.0028 | 0.0039 | 350,278 | +0.00(+39.29%) |
Jun 17, 2020 | 0.0046 | 0.0046 | 0.0028 | 0.0028 | 316,052 | -0.00(-30.00%) |
Jun 16, 2020 | 0.0024 | 0.0040 | 0.0024 | 0.0040 | 942,621 | +0.00(+25.00%) |
Jun 15, 2020 | 0.0024 | 0.0032 | 0.0024 | 0.0032 | 248,492 | +0.00(+28.00%) |
Jun 12, 2020 | 0.0035 | 0.0035 | 0.0024 | 0.0025 | 465,600 | -0.00(-16.67%) |
Jun 11, 2020 | 0.0039 | 0.0047 | 0.0021 | 0.0030 | 1,541,088 | -0.00(-25.00%) |
Jun 10, 2020 | 0.0065 | 0.0065 | 0.0021 | 0.0040 | 811,563 | -0.00(-16.67%) |
Jun 09, 2020 | 0.0055 | 0.0072 | 0.0043 | 0.0048 | 5,029,845 | +0.00(+6.67%) |
Jun 08, 2020 | 0.0026 | 0.0063 | 0.0026 | 0.0045 | 11,082,970 | +0.00(+80.00%) |
Jun 05, 2020 | 0.0026 | 0.0027 | 0.0023 | 0.0025 | 2,476,800 | +0.00(+25.00%) |
Jun 04, 2020 | 0.0026 | 0.0026 | 0.0020 | 0.0020 | 500,004 | -0.00(-23.08%) |
Jun 03, 2020 | 0.0016 | 0.0027 | 0.0016 | 0.0026 | 653,894 | +0.00(+4.00%) |
Jun 02, 2020 | 0.0021 | 0.0027 | 0.0021 | 0.0025 | 2,063,466 | +0.00(+8.70%) |
Jun 01, 2020 | 0.0019 | 0.0023 | 0.0019 | 0.0023 | 123,650 | +0.00(+21.05%) |
May 29, 2020 | 0.0019 | 0.0019 | 0.0019 | 0.0019 | 55,000 | +0.00(+0.00%) |
May 28, 2020 | 0.0023 | 0.0023 | 0.0019 | 0.0019 | 35,450 | -0.00(-17.39%) |
May 27, 2020 | 0.0023 | 0.0023 | 0.0019 | 0.0023 | 318,500 | +0.00(+9.52%) |
May 26, 2020 | 0.0021 | 0.0021 | 0.0021 | 0.0021 | 500 | +0.00(+5.00%) |
May 22, 2020 | 0.0020 | 0.0023 | 0.0020 | 0.0020 | 639,400 | +0.00(+0.00%) |
May 21, 2020 | 0.0019 | 0.0024 | 0.0019 | 0.0020 | 1,223,800 | +0.00(+5.26%) |
May 20, 2020 | 0.0019 | 0.0019 | 0.0019 | 0.0019 | 110,277 | +0.00(+5.56%) |
May 19, 2020 | 0.0019 | 0.0019 | 0.0018 | 0.0018 | 168,823 | +0.00(+12.50%) |
May 18, 2020 | 0.0015 | 0.0018 | 0.0015 | 0.0016 | 46,000 | -0.00(-5.88%) |
May 15, 2020 | 0.0018 | 0.0020 | 0.0014 | 0.0017 | 473,300 | +0.00(+13.33%) |
May 13, 2020 | 0.0015 | 0.0015 | 0.0015 | 0 | -0.00(-25.00%) | |
May 12, 2020 | 0.0019 | 0.0020 | 0.0019 | 0.0020 | 16,630 | +0.00(+5.26%) |
May 11, 2020 | 0.0019 | 0.0019 | 0.0018 | 0.0019 | 36,209 | +0.00(+0.00%) |
May 08, 2020 | 0.0018 | 0.0020 | 0.0018 | 0.0019 | 99,100 | +0.00(+5.56%) |
May 07, 2020 | 0.0018 | 0.0018 | 0.0018 | 0.0018 | 15,500 | +0.00(+12.50%) |
May 06, 2020 | 0.0020 | 0.0020 | 0.0016 | 0.0016 | 173,095 | -0.00(-15.79%) |
May 04, 2020 | 0.0019 | 0.0019 | 0.0019 | 0 | +0.00(+11.76%) | |
May 01, 2020 | 0.0020 | 0.0022 | 0.0017 | 0.0017 | 162,500 | -0.00(-10.53%) |
Apr 30, 2020 | 0.0022 | 0.0022 | 0.0019 | 0.0019 | 30,131 | +0.00(+11.76%) |
Apr 29, 2020 | 0.0017 | 0.0022 | 0.0017 | 0.0017 | 180,235 | -0.00(-15.00%) |
Apr 28, 2020 | 0.0024 | 0.0024 | 0.0016 | 0.0020 | 38,642 | -0.00(-4.76%) |
Apr 27, 2020 | 0.0018 | 0.0022 | 0.0018 | 0.0021 | 433,251 | -0.00(-4.55%) |
Apr 24, 2020 | 0.0022 | 0.0022 | 0.0021 | 0.0022 | 154,500 | +0.00(+10.00%) |
Apr 23, 2020 | 0.0018 | 0.0022 | 0.0018 | 0.0020 | 419,549 | +0.00(+5.26%) |
Apr 22, 2020 | 0.0019 | 0.0019 | 0.0019 | 0.0019 | 3,155 | +0.00(+26.67%) |
Apr 21, 2020 | 0.0016 | 0.0022 | 0.0015 | 0.0015 | 12,700 | -0.00(-21.05%) |
Apr 20, 2020 | 0.0019 | 0.0019 | 0.0019 | 2 | +0.00(+0.00%) | |
Apr 17, 2020 | 0.0017 | 0.0022 | 0.0017 | 0.0019 | 20,000 | +0.00(+26.67%) |
Apr 16, 2020 | 0.0020 | 0.0022 | 0.0015 | 0.0015 | 223,000 | +0.00(+0.00%) |
Apr 15, 2020 | 0.0015 | 0.0020 | 0.0015 | 0.0015 | 157,800 | -0.00(-16.67%) |
Apr 14, 2020 | 0.0018 | 0.0018 | 0.0018 | 0.0018 | 1,300 | -0.00(-10.00%) |
Apr 13, 2020 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 7,000 | +0.00(+0.00%) |
Apr 09, 2020 | 0.0021 | 0.0022 | 0.0018 | 0.0020 | 22,500 | -0.00(-4.76%) |
Apr 07, 2020 | 0.0021 | 0.0021 | 0.0021 | 0 | -0.00(-4.55%) | |
Apr 06, 2020 | 0.0022 | 0.0022 | 0.0022 | 0.0022 | 40,000 | +0.00(+0.00%) |
Apr 03, 2020 | 0.0014 | 0.0022 | 0.0013 | 0.0022 | 273,900 | +0.00(+46.67%) |