Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 0.0059 | 0.0059 | 0.0057 | 0.0059 | 7,300 | +0.00(+0.00%) |
Apr 29, 2020 | 0.0057 | 0.0059 | 0.0055 | 0.0059 | 435,852 | +0.00(+3.51%) |
Apr 28, 2020 | 0.0055 | 0.0059 | 0.0055 | 0.0057 | 20,000 | +0.00(+0.00%) |
Apr 27, 2020 | 0.0059 | 0.0059 | 0.0056 | 0.0057 | 13,476 | +0.00(+7.55%) |
Apr 24, 2020 | 0.0058 | 0.0059 | 0.0053 | 0.0053 | 248,100 | +0.00(+0.00%) |
Apr 23, 2020 | 0.0055 | 0.0060 | 0.0053 | 0.0053 | 302,694 | -0.00(-8.62%) |
Apr 22, 2020 | 0.0055 | 0.0058 | 0.0055 | 0.0058 | 1,295 | +0.00(+5.45%) |
Apr 21, 2020 | 0.0061 | 0.0061 | 0.0055 | 0.0055 | 234,682 | -0.00(-8.33%) |
Apr 20, 2020 | 0.0060 | 0.0065 | 0.0060 | 0.0060 | 30,488 | +0.00(+0.00%) |
Apr 17, 2020 | 0.0065 | 0.0065 | 0.0059 | 0.0060 | 148,300 | -0.00(-3.23%) |
Apr 16, 2020 | 0.0064 | 0.0064 | 0.0058 | 0.0062 | 109,480 | -0.00(-3.13%) |
Apr 15, 2020 | 0.0065 | 0.0065 | 0.0054 | 0.0064 | 330,100 | +0.00(+3.23%) |
Apr 14, 2020 | 0.0065 | 0.0065 | 0.0053 | 0.0062 | 608,368 | +0.00(+24.00%) |
Apr 13, 2020 | 0.0057 | 0.0057 | 0.0050 | 0.0050 | 74,222 | -0.00(-9.09%) |
Apr 09, 2020 | 0.0045 | 0.0055 | 0.0040 | 0.0055 | 211,500 | +0.00(+37.50%) |
Apr 08, 2020 | 0.0056 | 0.0056 | 0.0040 | 0.0040 | 202,210 | -0.00(-20.00%) |
Apr 07, 2020 | 0.0050 | 0.0051 | 0.0050 | 0.0050 | 7,151 | -0.00(-1.96%) |
Apr 06, 2020 | 0.0075 | 0.0075 | 0.0042 | 0.0051 | 627,751 | -0.00(-32.00%) |
Apr 03, 2020 | 0.0075 | 0.0075 | 0.0075 | 0.0075 | 35,000 | +0.00(+0.00%) |
Apr 02, 2020 | 0.0069 | 0.0075 | 0.0065 | 0.0075 | 464,110 | +0.00(+8.70%) |
Apr 01, 2020 | 0.0090 | 0.0090 | 0.0052 | 0.0069 | 1,894,312 | -0.00(-31.00%) |
Mar 31, 2020 | 0.0140 | 0.0140 | 0.0062 | 0.0100 | 821,044 | -0.00(-28.06%) |
Mar 30, 2020 | 0.0150 | 0.0150 | 0.0110 | 0.0139 | 274,756 | +0.00(+6.92%) |
Mar 27, 2020 | 0.0170 | 0.0170 | 0.0105 | 0.0130 | 210,100 | -0.00(-23.53%) |
Mar 26, 2020 | 0.0130 | 0.0170 | 0.0120 | 0.0170 | 167,805 | +0.00(+18.88%) |
Mar 25, 2020 | 0.0120 | 0.0145 | 0.0120 | 0.0143 | 29,800 | +0.00(+10.00%) |
Mar 24, 2020 | 0.0100 | 0.0130 | 0.0100 | 0.0130 | 72,100 | +0.00(+0.00%) |
Mar 23, 2020 | 0.0129 | 0.0130 | 0.0105 | 0.0130 | 132,900 | +0.00(+0.00%) |
Mar 20, 2020 | 0.0170 | 0.0170 | 0.0120 | 0.0130 | 137,300 | +0.00(+0.00%) |
Mar 19, 2020 | 0.0121 | 0.0140 | 0.0121 | 0.0130 | 196,742 | +0.00(+27.45%) |
Mar 18, 2020 | 0.0175 | 0.0175 | 0.0102 | 0.0102 | 89,700 | -0.00(-32.00%) |
Mar 17, 2020 | 0.0185 | 0.0185 | 0.0150 | 0.0150 | 30,625 | -0.00(-18.92%) |
Mar 16, 2020 | 0.0175 | 0.0185 | 0.0016 | 0.0185 | 61,999 | +0.00(+17.09%) |
Mar 13, 2020 | 0.0180 | 0.0180 | 0.0150 | 0.0158 | 76,700 | -0.00(-4.24%) |
Mar 12, 2020 | 0.0150 | 0.0165 | 0.0150 | 0.0165 | 10,196 | +0.00(+10.00%) |
Mar 11, 2020 | 0.0165 | 0.0165 | 0.0150 | 0.0150 | 4,000 | +0.00(+0.00%) |
Mar 10, 2020 | 0.0180 | 0.0180 | 0.0150 | 0.0150 | 155,150 | -0.00(-7.41%) |
Mar 09, 2020 | 0.0167 | 0.0180 | 0.0120 | 0.0162 | 568,565 | -0.00(-2.99%) |
Mar 06, 2020 | 0.0195 | 0.0195 | 0.0132 | 0.0167 | 136,100 | -0.00(-4.57%) |
Mar 05, 2020 | 0.0175 | 0.0175 | 0.0105 | 0.0175 | 585,453 | -0.00(-2.78%) |
Mar 04, 2020 | 0.0199 | 0.0199 | 0.0165 | 0.0180 | 185,900 | -0.00(-4.26%) |
Mar 03, 2020 | 0.0200 | 0.0200 | 0.0188 | 0.0188 | 40,700 | -0.00(-5.05%) |
Mar 02, 2020 | 0.0214 | 0.0229 | 0.0188 | 0.0198 | 150,206 | -0.00(-1.00%) |
Feb 28, 2020 | 0.0200 | 0.0235 | 0.0200 | 0.0200 | 482,700 | -0.00(-14.89%) |
Feb 27, 2020 | 0.0273 | 0.0273 | 0.0200 | 0.0235 | 212,602 | -0.00(-0.84%) |
Feb 26, 2020 | 0.0338 | 0.0338 | 0.0237 | 0.0237 | 156,320 | -0.01(-21.00%) |
Feb 25, 2020 | 0.0300 | 0.0300 | 0.0290 | 0.0300 | 17,366 | +0.00(+0.00%) |
Feb 24, 2020 | 0.0350 | 0.0350 | 0.0276 | 0.0300 | 411,787 | -0.01(-14.29%) |
Feb 21, 2020 | 0.0350 | 0.0405 | 0.0350 | 0.0350 | 10,500 | -0.01(-22.22%) |
Feb 20, 2020 | 0.0300 | 0.0459 | 0.0300 | 0.0450 | 27,448 | -0.00(-1.96%) |
Feb 19, 2020 | 0.0430 | 0.0459 | 0.0330 | 0.0459 | 58,963 | +0.01(+14.75%) |
Feb 18, 2020 | 0.0490 | 0.0490 | 0.0400 | 0.0400 | 70,086 | -0.01(-18.37%) |
Feb 14, 2020 | 0.0400 | 0.0500 | 0.0400 | 0.0490 | 26,300 | +0.00(+8.89%) |
Feb 13, 2020 | 0.0483 | 0.0483 | 0.0450 | 0.0450 | 2,300 | -0.01(-10.00%) |
Feb 12, 2020 | 0.0510 | 0.0510 | 0.0483 | 0.0500 | 79,937 | -0.00(-3.85%) |
Feb 11, 2020 | 0.0505 | 0.0540 | 0.0460 | 0.0520 | 125,547 | +0.00(+2.97%) |
Feb 10, 2020 | 0.0483 | 0.0505 | 0.0460 | 0.0505 | 23,375 | +0.00(+0.20%) |
Feb 07, 2020 | 0.0505 | 0.0505 | 0.0504 | 0.0504 | 6,400 | -0.00(-0.20%) |
Feb 06, 2020 | 0.0460 | 0.0505 | 0.0460 | 0.0505 | 2,117 | +0.00(+4.55%) |
Feb 05, 2020 | 0.0505 | 0.0505 | 0.0483 | 0.0483 | 7,509 | -0.00(-3.98%) |
Feb 04, 2020 | 0.0492 | 0.0524 | 0.0490 | 0.0503 | 142,150 | -0.00(-6.68%) |