Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 0.0100 | 0.0100 | 0.0085 | 0.0098 | 6,710,272 | +0.00(+8.89%) |
Apr 29, 2020 | 0.0095 | 0.0100 | 0.0090 | 0.0090 | 1,403,514 | -0.00(-8.16%) |
Apr 28, 2020 | 0.0001 | 0.0170 | 0.0001 | 0.0098 | 1,587,107 | -0.02(-66.21%) |
Apr 13, 2020 | 0.0290 | 0.0290 | 0.0290 | 0 | +0.00(+4.69%) | |
Apr 09, 2020 | 0.0260 | 0.0281 | 0.0251 | 0.0277 | 906,800 | +0.00(+8.63%) |
Apr 08, 2020 | 0.0271 | 0.0293 | 0.0250 | 0.0255 | 1,485,553 | +0.00(+2.82%) |
Apr 07, 2020 | 0.0293 | 0.0293 | 0.0245 | 0.0248 | 2,283,643 | -0.00(-15.93%) |
Apr 06, 2020 | 0.0300 | 0.0320 | 0.0266 | 0.0295 | 1,944,107 | +0.00(+1.37%) |
Apr 03, 2020 | 0.0280 | 0.0302 | 0.0261 | 0.0291 | 2,117,900 | +0.00(+0.00%) |
Apr 02, 2020 | 0.0279 | 0.0302 | 0.0258 | 0.0291 | 902,548 | +0.00(+8.58%) |
Apr 01, 2020 | 0.0217 | 0.0293 | 0.0217 | 0.0268 | 4,541,230 | +0.01(+23.50%) |
Mar 31, 2020 | 0.0210 | 0.0217 | 0.0205 | 0.0217 | 421,747 | +0.00(+4.83%) |
Mar 30, 2020 | 0.0199 | 0.0220 | 0.0199 | 0.0207 | 530,103 | -0.00(-5.91%) |
Mar 27, 2020 | 0.0220 | 0.0220 | 0.0200 | 0.0220 | 685,900 | +0.00(+0.00%) |
Mar 26, 2020 | 0.0260 | 0.0260 | 0.0203 | 0.0220 | 2,527,511 | -0.00(-15.38%) |
Mar 25, 2020 | 0.0221 | 0.0290 | 0.0211 | 0.0260 | 650,298 | +0.00(+5.26%) |
Mar 24, 2020 | 0.0290 | 0.0300 | 0.0234 | 0.0247 | 1,221,091 | -0.00(-11.79%) |
Mar 23, 2020 | 0.0318 | 0.0332 | 0.0250 | 0.0280 | 1,665,339 | -0.00(-6.67%) |
Mar 20, 2020 | 0.0365 | 0.0390 | 0.0231 | 0.0300 | 2,478,300 | -0.01(-19.79%) |
Mar 19, 2020 | 0.0331 | 0.0398 | 0.0331 | 0.0374 | 2,943,365 | +0.01(+23.03%) |
Mar 18, 2020 | 0.0260 | 0.0331 | 0.0253 | 0.0304 | 3,977,780 | +0.01(+25.62%) |
Mar 17, 2020 | 0.0255 | 0.0271 | 0.0231 | 0.0242 | 1,480,455 | -0.00(-2.81%) |
Mar 16, 2020 | 0.0255 | 0.0300 | 0.0220 | 0.0249 | 1,816,604 | +0.00(+1.22%) |
Mar 13, 2020 | 0.0200 | 0.0249 | 0.0181 | 0.0246 | 1,042,000 | +0.00(+23.62%) |
Mar 12, 2020 | 0.0194 | 0.0200 | 0.0171 | 0.0199 | 1,650,824 | -0.00(-1.49%) |
Mar 11, 2020 | 0.0211 | 0.0217 | 0.0196 | 0.0202 | 984,418 | -0.00(-3.81%) |
Mar 10, 2020 | 0.0231 | 0.0234 | 0.0194 | 0.0210 | 1,716,494 | -0.00(-3.67%) |
Mar 09, 2020 | 0.0206 | 0.0234 | 0.0199 | 0.0218 | 1,719,315 | +0.00(+9.00%) |
Mar 06, 2020 | 0.0235 | 0.0235 | 0.0185 | 0.0200 | 1,741,000 | -0.00(-3.85%) |
Mar 05, 2020 | 0.0238 | 0.0243 | 0.0192 | 0.0208 | 1,324,251 | -0.00(-11.49%) |
Mar 04, 2020 | 0.0200 | 0.0246 | 0.0198 | 0.0235 | 5,038,552 | +0.00(+18.69%) |
Mar 03, 2020 | 0.0198 | 0.0200 | 0.0185 | 0.0198 | 2,565,984 | +0.00(+8.20%) |
Mar 02, 2020 | 0.0167 | 0.0192 | 0.0167 | 0.0183 | 549,034 | +0.00(+5.17%) |
Feb 28, 2020 | 0.0154 | 0.0174 | 0.0154 | 0.0174 | 881,300 | +0.00(+0.58%) |
Feb 27, 2020 | 0.0170 | 0.0176 | 0.0153 | 0.0173 | 439,083 | +0.00(+1.76%) |
Feb 26, 2020 | 0.0155 | 0.0170 | 0.0155 | 0.0170 | 869,634 | +0.00(+1.19%) |
Feb 25, 2020 | 0.0172 | 0.0175 | 0.0159 | 0.0168 | 1,026,414 | -0.00(-1.75%) |
Feb 24, 2020 | 0.0172 | 0.0179 | 0.0168 | 0.0171 | 552,788 | -0.00(-2.29%) |
Feb 21, 2020 | 0.0179 | 0.0179 | 0.0151 | 0.0175 | 292,800 | +0.00(+4.17%) |
Feb 20, 2020 | 0.0179 | 0.0191 | 0.0151 | 0.0168 | 653,497 | -0.00(-2.33%) |
Feb 19, 2020 | 0.0180 | 0.0180 | 0.0160 | 0.0172 | 1,090,458 | -0.00(-3.91%) |
Feb 18, 2020 | 0.0183 | 0.0183 | 0.0160 | 0.0179 | 169,470 | -0.00(-1.10%) |
Feb 14, 2020 | 0.0182 | 0.0191 | 0.0175 | 0.0181 | 295,900 | +0.00(+1.12%) |
Feb 13, 2020 | 0.0170 | 0.0184 | 0.0170 | 0.0179 | 201,815 | +0.00(+4.68%) |
Feb 12, 2020 | 0.0170 | 0.0184 | 0.0160 | 0.0171 | 1,262,566 | -0.00(-10.00%) |
Feb 11, 2020 | 0.0193 | 0.0194 | 0.0160 | 0.0190 | 982,996 | -0.00(-2.06%) |
Feb 10, 2020 | 0.0185 | 0.0199 | 0.0160 | 0.0194 | 506,453 | +0.00(+2.11%) |
Feb 07, 2020 | 0.0179 | 0.0190 | 0.0170 | 0.0190 | 413,500 | +0.00(+6.74%) |
Feb 06, 2020 | 0.0182 | 0.0182 | 0.0175 | 0.0178 | 819,795 | -0.00(-6.32%) |
Feb 05, 2020 | 0.0210 | 0.0210 | 0.0182 | 0.0190 | 437,438 | -0.00(-8.65%) |
Feb 04, 2020 | 0.0190 | 0.0211 | 0.0190 | 0.0208 | 1,721,869 | +0.00(+6.67%) |