Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 0.0120 | 0.0159 | 0.0111 | 0.0111 | 657,553 | +0.00(+0.00%) |
Apr 29, 2020 | 0.0120 | 0.0120 | 0.0111 | 0.0111 | 360,701 | -0.00(-7.50%) |
Apr 28, 2020 | 0.0114 | 0.0140 | 0.0111 | 0.0120 | 596,515 | -0.00(-14.29%) |
Apr 27, 2020 | 0.0145 | 0.0145 | 0.0140 | 0.0140 | 170,000 | -0.00(-15.15%) |
Apr 24, 2020 | 0.0147 | 0.0165 | 0.0147 | 0.0165 | 25,000 | +0.00(+26.92%) |
Apr 23, 2020 | 0.0138 | 0.0139 | 0.0130 | 0.0130 | 90,446 | +0.00(+0.00%) |
Apr 22, 2020 | 0.0139 | 0.0147 | 0.0130 | 0.0130 | 51,737 | -0.00(-2.99%) |
Apr 21, 2020 | 0.0150 | 0.0160 | 0.0134 | 0.0134 | 301,600 | -0.00(-10.67%) |
Apr 20, 2020 | 0.0167 | 0.0175 | 0.0150 | 0.0150 | 255,842 | -0.00(-11.76%) |
Apr 17, 2020 | 0.0177 | 0.0213 | 0.0150 | 0.0170 | 1,446,700 | +0.00(+21.43%) |
Apr 16, 2020 | 0.0150 | 0.0185 | 0.0140 | 0.0140 | 246,100 | +0.00(+0.00%) |
Apr 15, 2020 | 0.0152 | 0.0152 | 0.0140 | 0.0140 | 230,965 | -0.00(-12.50%) |
Apr 14, 2020 | 0.0201 | 0.0213 | 0.0150 | 0.0160 | 557,900 | -0.00(-20.40%) |
Apr 13, 2020 | 0.0190 | 0.0210 | 0.0176 | 0.0201 | 107,584 | +0.00(+11.67%) |
Apr 09, 2020 | 0.0160 | 0.0190 | 0.0160 | 0.0180 | 208,200 | +0.00(+12.50%) |
Apr 08, 2020 | 0.0150 | 0.0160 | 0.0110 | 0.0160 | 149,566 | +0.00(+0.00%) |
Apr 07, 2020 | 0.0179 | 0.0184 | 0.0155 | 0.0160 | 52,115 | -0.00(-20.00%) |
Apr 06, 2020 | 0.0200 | 0.0254 | 0.0200 | 0.0200 | 407,730 | +0.01(+33.33%) |
Apr 03, 2020 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 2,500 | +0.00(+19.05%) |
Apr 02, 2020 | 0.0127 | 0.0169 | 0.0126 | 0.0126 | 5,985 | +0.00(+0.00%) |
Apr 01, 2020 | 0.0188 | 0.0195 | 0.0124 | 0.0126 | 49,150 | -0.00(-14.29%) |
Mar 27, 2020 | 0.0147 | 0.0147 | 0.0147 | 0 | +0.00(+0.00%) | |
Mar 26, 2020 | 0.0150 | 0.0150 | 0.0147 | 0.0147 | 25,000 | +0.00(+22.50%) |
Mar 25, 2020 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 1,300 | -0.00(-10.45%) |
Mar 24, 2020 | 0.0114 | 0.0140 | 0.0114 | 0.0134 | 35,010 | +0.00(+11.67%) |
Mar 23, 2020 | 0.0117 | 0.0120 | 0.0117 | 0.0120 | 20,000 | +0.00(+0.00%) |
Mar 20, 2020 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 20,700 | -0.00(-14.89%) |
Mar 18, 2020 | 0.0141 | 0.0141 | 0.0141 | 0 | -0.00(-15.57%) | |
Mar 17, 2020 | 0.0157 | 0.0167 | 0.0157 | 0.0167 | 2,000 | -0.00(-6.18%) |
Mar 16, 2020 | 0.0178 | 0.0178 | 0.0178 | 0.0178 | 6,235 | -0.00(-7.77%) |
Mar 13, 2020 | 0.0189 | 0.0193 | 0.0179 | 0.0193 | 22,700 | +0.00(+2.66%) |
Mar 12, 2020 | 0.0140 | 0.0188 | 0.0140 | 0.0188 | 10,783 | +0.00(+19.75%) |
Mar 11, 2020 | 0.0143 | 0.0199 | 0.0143 | 0.0157 | 48,200 | -0.00(-17.37%) |
Mar 10, 2020 | 0.0158 | 0.0196 | 0.0137 | 0.0190 | 207,245 | +0.00(+8.57%) |
Mar 09, 2020 | 0.0158 | 0.0175 | 0.0158 | 0.0175 | 83,000 | +0.00(+6.71%) |
Mar 06, 2020 | 0.0165 | 0.0165 | 0.0145 | 0.0164 | 94,800 | -0.00(-7.34%) |
Mar 05, 2020 | 0.0188 | 0.0188 | 0.0160 | 0.0177 | 43,833 | +0.00(+26.43%) |
Mar 04, 2020 | 0.0191 | 0.0191 | 0.0125 | 0.0140 | 165,935 | -0.00(-26.32%) |
Mar 03, 2020 | 0.0191 | 0.0191 | 0.0160 | 0.0190 | 69,517 | +0.00(+0.00%) |
Mar 02, 2020 | 0.0166 | 0.0191 | 0.0166 | 0.0190 | 18,534 | -0.00(-0.52%) |
Feb 28, 2020 | 0.0160 | 0.0191 | 0.0150 | 0.0191 | 28,400 | +0.01(+36.43%) |
Feb 27, 2020 | 0.0176 | 0.0178 | 0.0140 | 0.0140 | 519,300 | -0.01(-30.00%) |
Feb 26, 2020 | 0.0147 | 0.0200 | 0.0147 | 0.0200 | 268,149 | +0.00(+29.03%) |
Feb 25, 2020 | 0.0198 | 0.0198 | 0.0140 | 0.0155 | 224,158 | -0.00(-22.11%) |
Feb 24, 2020 | 0.0180 | 0.0199 | 0.0156 | 0.0199 | 122,678 | +0.00(+5.85%) |
Feb 21, 2020 | 0.0165 | 0.0224 | 0.0165 | 0.0188 | 611,900 | +0.00(+6.21%) |
Feb 20, 2020 | 0.0183 | 0.0194 | 0.0129 | 0.0177 | 160,632 | +0.00(+38.28%) |
Feb 19, 2020 | 0.0135 | 0.0149 | 0.0126 | 0.0128 | 439,864 | -0.00(-2.29%) |
Feb 18, 2020 | 0.0174 | 0.0175 | 0.0131 | 0.0131 | 186,322 | -0.00(-12.67%) |
Feb 14, 2020 | 0.0178 | 0.0199 | 0.0129 | 0.0150 | 632,100 | -0.00(-24.62%) |
Feb 13, 2020 | 0.0195 | 0.0200 | 0.0182 | 0.0199 | 109,860 | +0.00(+9.34%) |
Feb 12, 2020 | 0.0181 | 0.0220 | 0.0181 | 0.0182 | 147,722 | -0.00(-4.71%) |
Feb 11, 2020 | 0.0218 | 0.0240 | 0.0191 | 0.0191 | 775,482 | -0.00(-13.18%) |
Feb 10, 2020 | 0.0195 | 0.0368 | 0.0185 | 0.0220 | 2,005,740 | +0.00(+21.55%) |
Feb 07, 2020 | 0.0220 | 0.0270 | 0.0181 | 0.0181 | 983,600 | -0.00(-4.74%) |
Feb 06, 2020 | 0.0190 | 0.0313 | 0.0170 | 0.0190 | 1,028,789 | +0.00(+18.75%) |
Feb 05, 2020 | 0.0251 | 0.0251 | 0.0160 | 0.0160 | 1,196,943 | -0.01(-36.00%) |
Feb 04, 2020 | 0.0311 | 0.0400 | 0.0250 | 0.0250 | 618,213 | -0.01(-37.50%) |