Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 0.0052 | 0.0052 | 0.0049 | 0.0051 | 23,856,024 | -0.00(-3.77%) |
Apr 29, 2020 | 0.0051 | 0.0056 | 0.0050 | 0.0053 | 31,370,844 | +0.00(+3.92%) |
Apr 28, 2020 | 0.0051 | 0.0055 | 0.0050 | 0.0051 | 15,413,892 | -0.00(-5.56%) |
Apr 27, 2020 | 0.0059 | 0.0059 | 0.0051 | 0.0054 | 21,171,442 | -0.00(-3.57%) |
Apr 24, 2020 | 0.0055 | 0.0059 | 0.0050 | 0.0056 | 17,966,100 | +0.00(+5.66%) |
Apr 23, 2020 | 0.0049 | 0.0056 | 0.0049 | 0.0053 | 16,836,314 | +0.00(+8.16%) |
Apr 22, 2020 | 0.0055 | 0.0060 | 0.0047 | 0.0049 | 38,326,788 | -0.00(-10.91%) |
Apr 21, 2020 | 0.0065 | 0.0066 | 0.0053 | 0.0055 | 38,973,704 | -0.00(-14.06%) |
Apr 20, 2020 | 0.0068 | 0.0074 | 0.0063 | 0.0064 | 32,785,978 | -0.00(-4.48%) |
Apr 17, 2020 | 0.0072 | 0.0074 | 0.0066 | 0.0067 | 26,849,100 | -0.00(-2.90%) |
Apr 16, 2020 | 0.0070 | 0.0075 | 0.0066 | 0.0069 | 41,403,204 | -0.00(-5.48%) |
Apr 15, 2020 | 0.0065 | 0.0074 | 0.0065 | 0.0073 | 36,618,888 | +0.00(+12.31%) |
Apr 14, 2020 | 0.0059 | 0.0075 | 0.0059 | 0.0065 | 70,570,256 | +0.00(+12.07%) |
Apr 13, 2020 | 0.0051 | 0.0059 | 0.0049 | 0.0058 | 54,507,476 | +0.00(+18.37%) |
Apr 09, 2020 | 0.0044 | 0.0058 | 0.0042 | 0.0049 | 70,025,000 | +0.00(+11.36%) |
Apr 08, 2020 | 0.0041 | 0.0044 | 0.0040 | 0.0044 | 13,832,559 | +0.00(+7.32%) |
Apr 07, 2020 | 0.0041 | 0.0044 | 0.0040 | 0.0041 | 14,721,087 | +0.00(+2.50%) |
Apr 06, 2020 | 0.0042 | 0.0044 | 0.0038 | 0.0040 | 19,008,892 | +0.00(+2.56%) |
Apr 03, 2020 | 0.0045 | 0.0045 | 0.0039 | 0.0039 | 9,876,400 | -0.00(-4.88%) |
Apr 02, 2020 | 0.0040 | 0.0042 | 0.0039 | 0.0041 | 13,117,273 | +0.00(+2.50%) |
Apr 01, 2020 | 0.0040 | 0.0042 | 0.0038 | 0.0040 | 15,131,134 | +0.00(+2.56%) |
Mar 31, 2020 | 0.0041 | 0.0050 | 0.0038 | 0.0039 | 16,906,186 | -0.00(-2.50%) |
Mar 30, 2020 | 0.0044 | 0.0044 | 0.0036 | 0.0040 | 19,706,408 | -0.00(-4.76%) |
Mar 27, 2020 | 0.0040 | 0.0044 | 0.0040 | 0.0042 | 24,241,298 | -0.00(-2.33%) |
Mar 26, 2020 | 0.0041 | 0.0047 | 0.0040 | 0.0043 | 23,941,644 | +0.00(+2.38%) |
Mar 25, 2020 | 0.0043 | 0.0048 | 0.0039 | 0.0042 | 34,668,356 | -0.00(-2.33%) |
Mar 24, 2020 | 0.0036 | 0.0046 | 0.0036 | 0.0043 | 28,570,580 | +0.00(+10.26%) |
Mar 23, 2020 | 0.0040 | 0.0040 | 0.0035 | 0.0039 | 23,353,262 | -0.00(-2.50%) |
Mar 20, 2020 | 0.0038 | 0.0044 | 0.0037 | 0.0040 | 24,375,902 | +0.00(+5.26%) |
Mar 19, 2020 | 0.0034 | 0.0040 | 0.0033 | 0.0038 | 25,381,392 | +0.00(+11.76%) |
Mar 18, 2020 | 0.0041 | 0.0042 | 0.0030 | 0.0034 | 60,092,064 | -0.00(-19.05%) |
Mar 17, 2020 | 0.0040 | 0.0049 | 0.0040 | 0.0042 | 31,107,488 | -0.00(-6.67%) |
Mar 16, 2020 | 0.0040 | 0.0049 | 0.0040 | 0.0045 | 22,419,730 | -0.00(-2.17%) |
Mar 13, 2020 | 0.0050 | 0.0050 | 0.0041 | 0.0046 | 27,542,400 | -0.00(-6.12%) |
Mar 12, 2020 | 0.0049 | 0.0051 | 0.0021 | 0.0049 | 62,562,008 | -0.00(-5.77%) |
Mar 11, 2020 | 0.0052 | 0.0055 | 0.0050 | 0.0052 | 14,963,100 | +0.00(+0.00%) |
Mar 10, 2020 | 0.0054 | 0.0055 | 0.0050 | 0.0052 | 21,038,952 | +0.00(+0.00%) |
Mar 09, 2020 | 0.0053 | 0.0058 | 0.0048 | 0.0052 | 55,790,956 | -0.00(-8.77%) |
Mar 06, 2020 | 0.0059 | 0.0061 | 0.0053 | 0.0057 | 34,681,600 | -0.00(-3.39%) |
Mar 05, 2020 | 0.0065 | 0.0066 | 0.0055 | 0.0059 | 27,373,822 | -0.00(-6.35%) |
Mar 04, 2020 | 0.0064 | 0.0068 | 0.0061 | 0.0063 | 25,514,808 | +0.00(+1.61%) |
Mar 03, 2020 | 0.0067 | 0.0070 | 0.0061 | 0.0062 | 29,976,800 | -0.00(-6.06%) |
Mar 02, 2020 | 0.0063 | 0.0070 | 0.0063 | 0.0066 | 19,288,456 | -0.00(-1.49%) |
Feb 28, 2020 | 0.0065 | 0.0072 | 0.0062 | 0.0067 | 48,167,300 | +0.00(+0.00%) |
Feb 27, 2020 | 0.0073 | 0.0073 | 0.0065 | 0.0067 | 29,500,788 | -0.00(-4.29%) |
Feb 26, 2020 | 0.0074 | 0.0074 | 0.0067 | 0.0070 | 20,101,596 | +0.00(+2.94%) |
Feb 25, 2020 | 0.0077 | 0.0077 | 0.0065 | 0.0068 | 25,787,472 | -0.00(-2.86%) |
Feb 24, 2020 | 0.0073 | 0.0075 | 0.0065 | 0.0070 | 37,297,608 | -0.00(-4.11%) |
Feb 21, 2020 | 0.0078 | 0.0080 | 0.0070 | 0.0073 | 38,710,300 | -0.00(-6.41%) |
Feb 20, 2020 | 0.0080 | 0.0080 | 0.0073 | 0.0078 | 25,157,496 | -0.00(-2.50%) |
Feb 19, 2020 | 0.0077 | 0.0080 | 0.0077 | 0.0080 | 16,789,734 | +0.00(+2.56%) |
Feb 18, 2020 | 0.0078 | 0.0085 | 0.0077 | 0.0078 | 20,048,786 | -0.00(-3.70%) |
Feb 14, 2020 | 0.0081 | 0.0083 | 0.0079 | 0.0081 | 14,500,800 | -0.00(-2.41%) |
Feb 13, 2020 | 0.0081 | 0.0089 | 0.0080 | 0.0083 | 12,873,247 | +0.00(+2.47%) |
Feb 12, 2020 | 0.0085 | 0.0085 | 0.0080 | 0.0081 | 15,240,259 | -0.00(-2.41%) |
Feb 11, 2020 | 0.0080 | 0.0084 | 0.0080 | 0.0083 | 15,171,416 | -0.00(-1.19%) |
Feb 10, 2020 | 0.0084 | 0.0086 | 0.0081 | 0.0084 | 11,813,123 | -0.00(-1.18%) |
Feb 07, 2020 | 0.0085 | 0.0090 | 0.0081 | 0.0085 | 13,875,900 | -0.00(-1.16%) |
Feb 06, 2020 | 0.0090 | 0.0092 | 0.0085 | 0.0086 | 13,672,897 | +0.00(+0.00%) |
Feb 05, 2020 | 0.0093 | 0.0093 | 0.0085 | 0.0086 | 16,854,342 | -0.00(-3.37%) |
Feb 04, 2020 | 0.0075 | 0.0094 | 0.0075 | 0.0089 | 27,044,712 | +0.00(+14.10%) |