Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 0.0170 | 0.0170 | 0.0139 | 0.0144 | 3,146,003 | -0.00(-10.00%) |
Apr 29, 2020 | 0.0155 | 0.0169 | 0.0135 | 0.0160 | 6,733,850 | +0.00(+0.00%) |
Apr 28, 2020 | 0.0164 | 0.0165 | 0.0142 | 0.0160 | 2,198,387 | -0.00(-3.03%) |
Apr 27, 2020 | 0.0177 | 0.0177 | 0.0129 | 0.0165 | 4,118,671 | -0.00(-6.78%) |
Apr 24, 2020 | 0.0183 | 0.0190 | 0.0156 | 0.0177 | 5,782,500 | -0.00(-5.85%) |
Apr 23, 2020 | 0.0199 | 0.0200 | 0.0171 | 0.0188 | 3,176,485 | -0.00(-6.00%) |
Apr 22, 2020 | 0.0150 | 0.0210 | 0.0146 | 0.0200 | 6,643,447 | +0.00(+5.26%) |
Apr 21, 2020 | 0.0221 | 0.0221 | 0.0168 | 0.0190 | 9,706,480 | -0.00(-7.32%) |
Apr 20, 2020 | 0.0247 | 0.0254 | 0.0186 | 0.0205 | 14,018,119 | -0.00(-17.67%) |
Apr 17, 2020 | 0.0154 | 0.0265 | 0.0142 | 0.0249 | 46,562,500 | +0.01(+62.75%) |
Apr 16, 2020 | 0.0135 | 0.0154 | 0.0126 | 0.0153 | 3,776,849 | +0.00(+6.25%) |
Apr 15, 2020 | 0.0135 | 0.0153 | 0.0125 | 0.0144 | 3,059,038 | +0.00(+6.67%) |
Apr 14, 2020 | 0.0107 | 0.0138 | 0.0107 | 0.0135 | 2,462,545 | +0.00(+5.47%) |
Apr 13, 2020 | 0.0156 | 0.0172 | 0.0106 | 0.0128 | 7,826,871 | -0.00(-1.54%) |
Apr 09, 2020 | 0.0160 | 0.0165 | 0.0130 | 0.0130 | 4,783,600 | -0.00(-17.72%) |
Apr 08, 2020 | 0.0200 | 0.0210 | 0.0147 | 0.0158 | 23,722,998 | -0.00(-4.82%) |
Apr 07, 2020 | 0.0138 | 0.0175 | 0.0101 | 0.0166 | 20,472,752 | +0.01(+56.60%) |
Apr 06, 2020 | 0.0138 | 0.0138 | 0.0100 | 0.0106 | 7,136,992 | -0.00(-25.35%) |
Apr 03, 2020 | 0.0108 | 0.0151 | 0.0093 | 0.0142 | 9,368,200 | +0.00(+35.24%) |
Apr 02, 2020 | 0.0125 | 0.0127 | 0.0093 | 0.0105 | 4,066,213 | -0.00(-13.93%) |
Apr 01, 2020 | 0.0125 | 0.0126 | 0.0112 | 0.0122 | 1,949,822 | +0.00(+0.00%) |
Mar 31, 2020 | 0.0150 | 0.0159 | 0.0111 | 0.0122 | 4,597,685 | -0.00(-12.23%) |
Mar 30, 2020 | 0.0123 | 0.0148 | 0.0100 | 0.0139 | 10,911,621 | +0.00(+8.59%) |
Mar 27, 2020 | 0.0125 | 0.0175 | 0.0112 | 0.0128 | 12,763,800 | +0.00(+0.00%) |
Mar 26, 2020 | 0.0125 | 0.0190 | 0.0095 | 0.0128 | 16,037,964 | +0.00(+6.67%) |
Mar 25, 2020 | 0.0130 | 0.0147 | 0.0107 | 0.0120 | 8,782,420 | -0.00(-4.76%) |
Mar 24, 2020 | 0.0185 | 0.0200 | 0.0115 | 0.0126 | 18,327,934 | -0.01(-31.15%) |
Mar 23, 2020 | 0.0215 | 0.0344 | 0.0165 | 0.0183 | 25,171,048 | -0.00(-8.50%) |
Mar 20, 2020 | 0.0220 | 0.0253 | 0.0152 | 0.0200 | 12,658,700 | -0.00(-9.09%) |
Mar 19, 2020 | 0.0201 | 0.0375 | 0.0175 | 0.0220 | 19,941,048 | -0.01(-18.52%) |
Mar 18, 2020 | 0.0091 | 0.0275 | 0.0080 | 0.0270 | 43,793,636 | +0.02(+181.25%) |
Mar 17, 2020 | 0.0139 | 0.0139 | 0.0083 | 0.0096 | 10,394,635 | -0.00(-26.15%) |
Mar 16, 2020 | 0.0138 | 0.0175 | 0.0105 | 0.0130 | 21,026,360 | +0.00(+8.33%) |
Mar 13, 2020 | 0.0185 | 0.0195 | 0.0105 | 0.0120 | 27,971,500 | -0.00(-27.71%) |
Mar 12, 2020 | 0.0073 | 0.0181 | 0.0063 | 0.0166 | 48,650,296 | +0.01(+163.49%) |
Mar 11, 2020 | 0.0030 | 0.0105 | 0.0028 | 0.0063 | 47,837,832 | +0.00(+133.33%) |
Mar 10, 2020 | 0.0034 | 0.0043 | 0.0025 | 0.0027 | 8,899,803 | -0.00(-10.00%) |
Mar 09, 2020 | 0.0033 | 0.0036 | 0.0025 | 0.0030 | 6,252,746 | -0.00(-18.92%) |
Mar 06, 2020 | 0.0039 | 0.0039 | 0.0033 | 0.0037 | 4,157,900 | +0.00(+0.00%) |
Mar 05, 2020 | 0.0029 | 0.0043 | 0.0026 | 0.0037 | 16,433,864 | +0.00(+27.59%) |
Mar 04, 2020 | 0.0026 | 0.0029 | 0.0022 | 0.0029 | 2,167,327 | +0.00(+7.41%) |
Mar 03, 2020 | 0.0021 | 0.0033 | 0.0021 | 0.0027 | 13,960,606 | +0.00(+35.00%) |
Mar 02, 2020 | 0.0017 | 0.0022 | 0.0016 | 0.0020 | 4,989,498 | -0.00(-9.09%) |
Feb 28, 2020 | 0.0022 | 0.0023 | 0.0016 | 0.0022 | 9,905,500 | +0.00(+0.00%) |
Feb 27, 2020 | 0.0024 | 0.0035 | 0.0020 | 0.0022 | 10,756,618 | -0.00(-8.33%) |
Feb 26, 2020 | 0.0029 | 0.0035 | 0.0023 | 0.0024 | 9,579,476 | -0.00(-17.24%) |
Feb 25, 2020 | 0.0040 | 0.0040 | 0.0022 | 0.0029 | 22,866,968 | -0.00(-12.12%) |
Feb 24, 2020 | 0.0019 | 0.0048 | 0.0019 | 0.0033 | 33,699,740 | +0.00(+73.68%) |
Feb 21, 2020 | 0.0024 | 0.0024 | 0.0019 | 0.0019 | 1,635,300 | -0.00(-17.39%) |
Feb 20, 2020 | 0.0018 | 0.0026 | 0.0018 | 0.0023 | 6,455,929 | +0.00(+15.00%) |
Feb 19, 2020 | 0.0019 | 0.0020 | 0.0018 | 0.0020 | 540,088 | +0.00(+17.65%) |
Feb 18, 2020 | 0.0016 | 0.0018 | 0.0016 | 0.0017 | 3,480,785 | +0.00(+6.25%) |
Feb 14, 2020 | 0.0015 | 0.0017 | 0.0014 | 0.0016 | 3,642,300 | -0.00(-5.88%) |
Feb 13, 2020 | 0.0016 | 0.0020 | 0.0015 | 0.0017 | 1,555,000 | -0.00(-10.53%) |
Feb 12, 2020 | 0.0018 | 0.0023 | 0.0015 | 0.0019 | 2,821,505 | +0.00(+11.76%) |
Feb 11, 2020 | 0.0025 | 0.0025 | 0.0017 | 0.0017 | 1,486,886 | -0.00(-22.73%) |
Feb 10, 2020 | 0.0021 | 0.0024 | 0.0015 | 0.0022 | 1,029,905 | +0.00(+4.76%) |
Feb 07, 2020 | 0.0017 | 0.0023 | 0.0015 | 0.0021 | 5,181,300 | +0.00(+31.25%) |
Feb 06, 2020 | 0.0020 | 0.0020 | 0.0015 | 0.0016 | 3,212,473 | -0.00(-20.00%) |
Feb 05, 2020 | 0.0020 | 0.0020 | 0.0016 | 0.0020 | 2,868,335 | +0.00(+0.00%) |
Feb 04, 2020 | 0.0025 | 0.0025 | 0.0015 | 0.0020 | 11,295,891 | -0.00(-9.09%) |