Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 0.0023 | 0.0027 | 0.0022 | 0.0023 | 2,578,254 | +0.00(+0.00%) |
Apr 29, 2020 | 0.0026 | 0.0026 | 0.0022 | 0.0023 | 3,732,966 | +0.00(+4.55%) |
Apr 28, 2020 | 0.0024 | 0.0024 | 0.0020 | 0.0022 | 1,458,001 | -0.00(-4.35%) |
Apr 27, 2020 | 0.0024 | 0.0024 | 0.0022 | 0.0023 | 1,566,095 | +0.00(+4.55%) |
Apr 24, 2020 | 0.0021 | 0.0023 | 0.0021 | 0.0022 | 2,986,600 | +0.00(+0.00%) |
Apr 23, 2020 | 0.0020 | 0.0022 | 0.0020 | 0.0022 | 3,716,254 | +0.00(+0.00%) |
Apr 22, 2020 | 0.0023 | 0.0023 | 0.0019 | 0.0022 | 2,743,651 | +0.00(+0.00%) |
Apr 21, 2020 | 0.0023 | 0.0023 | 0.0019 | 0.0022 | 1,727,042 | +0.00(+0.00%) |
Apr 20, 2020 | 0.0018 | 0.0034 | 0.0018 | 0.0022 | 326,557 | +0.00(+0.00%) |
Apr 17, 2020 | 0.0024 | 0.0024 | 0.0019 | 0.0022 | 4,098,600 | +0.00(+0.00%) |
Apr 16, 2020 | 0.0024 | 0.0024 | 0.0021 | 0.0022 | 2,605,811 | +0.00(+4.76%) |
Apr 15, 2020 | 0.0021 | 0.0024 | 0.0018 | 0.0021 | 6,983,622 | -0.00(-8.70%) |
Apr 14, 2020 | 0.0021 | 0.0025 | 0.0020 | 0.0023 | 2,160,292 | +0.00(+9.52%) |
Apr 13, 2020 | 0.0024 | 0.0024 | 0.0016 | 0.0021 | 844,993 | +0.00(+0.00%) |
Apr 09, 2020 | 0.0025 | 0.0026 | 0.0020 | 0.0021 | 3,137,500 | -0.00(-4.55%) |
Apr 08, 2020 | 0.0022 | 0.0030 | 0.0016 | 0.0022 | 14,752,980 | +0.00(+0.00%) |
Apr 07, 2020 | 0.0024 | 0.0024 | 0.0020 | 0.0022 | 1,857,246 | -0.00(-8.33%) |
Apr 06, 2020 | 0.0027 | 0.0027 | 0.0021 | 0.0024 | 1,481,058 | +0.00(+14.29%) |
Apr 03, 2020 | 0.0028 | 0.0028 | 0.0020 | 0.0021 | 3,253,100 | -0.00(-8.70%) |
Apr 02, 2020 | 0.0025 | 0.0025 | 0.0020 | 0.0023 | 1,313,839 | -0.00(-8.00%) |
Apr 01, 2020 | 0.0023 | 0.0025 | 0.0020 | 0.0025 | 2,957,421 | +0.00(+19.05%) |
Mar 31, 2020 | 0.0027 | 0.0027 | 0.0020 | 0.0021 | 2,499,500 | -0.00(-16.00%) |
Mar 30, 2020 | 0.0027 | 0.0027 | 0.0020 | 0.0025 | 5,429,041 | -0.00(-3.85%) |
Mar 27, 2020 | 0.0029 | 0.0029 | 0.0022 | 0.0026 | 4,144,000 | -0.00(-3.70%) |
Mar 26, 2020 | 0.0023 | 0.0029 | 0.0021 | 0.0027 | 3,966,454 | +0.00(+17.39%) |
Mar 25, 2020 | 0.0021 | 0.0023 | 0.0021 | 0.0023 | 2,004,493 | +0.00(+9.52%) |
Mar 24, 2020 | 0.0026 | 0.0026 | 0.0020 | 0.0021 | 2,360,788 | -0.00(-16.00%) |
Mar 23, 2020 | 0.0020 | 0.0029 | 0.0020 | 0.0025 | 2,829,786 | +0.00(+4.17%) |
Mar 20, 2020 | 0.0030 | 0.0030 | 0.0022 | 0.0024 | 859,300 | -0.00(-20.00%) |
Mar 19, 2020 | 0.0030 | 0.0030 | 0.0020 | 0.0030 | 3,507,064 | +0.00(+0.00%) |
Mar 18, 2020 | 0.0030 | 0.0040 | 0.0023 | 0.0030 | 6,671,047 | +0.00(+11.11%) |
Mar 17, 2020 | 0.0030 | 0.0030 | 0.0016 | 0.0027 | 5,017,710 | +0.00(+35.00%) |
Mar 16, 2020 | 0.0021 | 0.0025 | 0.0015 | 0.0020 | 1,008,156 | -0.00(-9.09%) |
Mar 13, 2020 | 0.0016 | 0.0026 | 0.0014 | 0.0022 | 9,725,700 | +0.00(+22.22%) |
Mar 12, 2020 | 0.0017 | 0.0025 | 0.0013 | 0.0018 | 4,607,044 | +0.00(+0.00%) |
Mar 11, 2020 | 0.0020 | 0.0024 | 0.0017 | 0.0018 | 2,696,934 | -0.00(-10.00%) |
Mar 10, 2020 | 0.0025 | 0.0030 | 0.0019 | 0.0020 | 13,434,016 | +0.00(+0.00%) |
Mar 09, 2020 | 0.0040 | 0.0046 | 0.0019 | 0.0020 | 12,988,702 | -0.00(-44.44%) |
Mar 06, 2020 | 0.0010 | 0.0200 | 0.0010 | 0.0036 | 48,484,800 | +0.00(+227.27%) |
Mar 05, 2020 | 0.0006 | 0.0014 | 0.0006 | 0.0011 | 5,576,581 | +0.00(+22.22%) |
Mar 04, 2020 | 0.0007 | 0.0009 | 0.0006 | 0.0009 | 4,440,717 | +0.00(+50.00%) |
Mar 03, 2020 | 0.0007 | 0.0007 | 0.0006 | 0.0006 | 999,999 | -0.00(-33.33%) |
Mar 02, 2020 | 0.0010 | 0.0010 | 0.0002 | 0.0009 | 13,264,987 | -0.00(-10.00%) |
Feb 28, 2020 | 0.0012 | 0.0012 | 0.0010 | 0.0010 | 104,300 | +0.00(+0.00%) |
Feb 27, 2020 | 0.0013 | 0.0013 | 0.0010 | 0.0010 | 451,382 | -0.00(-23.08%) |
Feb 26, 2020 | 0.0011 | 0.0013 | 0.0011 | 0.0013 | 376,292 | +0.00(+18.18%) |
Feb 25, 2020 | 0.0011 | 0.0011 | 0.0011 | 0.0011 | 1,050,000 | +0.00(+0.00%) |
Feb 24, 2020 | 0.0013 | 0.0013 | 0.0011 | 0.0011 | 3,741,058 | -0.00(-15.38%) |
Feb 21, 2020 | 0.0013 | 0.0013 | 0.0013 | 0.0013 | 310,000 | +0.00(+18.18%) |
Feb 20, 2020 | 0.0011 | 0.0012 | 0.0011 | 0.0011 | 1,364,827 | -0.00(-8.33%) |
Feb 19, 2020 | 0.0012 | 0.0014 | 0.0012 | 0.0012 | 1,715,409 | -0.00(-20.00%) |
Feb 18, 2020 | 0.0013 | 0.0015 | 0.0013 | 0.0015 | 950,000 | +0.00(+0.00%) |
Feb 14, 2020 | 0.0015 | 0.0015 | 0.0015 | 0.0015 | 27,400 | +0.00(+7.14%) |
Feb 13, 2020 | 0.0014 | 0.0015 | 0.0012 | 0.0014 | 917,273 | -0.00(-6.67%) |
Feb 12, 2020 | 0.0013 | 0.0015 | 0.0012 | 0.0015 | 1,879,276 | +0.00(+7.14%) |
Feb 11, 2020 | 0.0015 | 0.0015 | 0.0014 | 0.0014 | 100,300 | -0.00(-12.50%) |
Feb 10, 2020 | 0.0014 | 0.0016 | 0.0014 | 0.0016 | 325,000 | +0.00(+0.00%) |
Feb 07, 2020 | 0.0018 | 0.0018 | 0.0014 | 0.0016 | 1,005,600 | -0.00(-5.88%) |
Feb 06, 2020 | 0.0019 | 0.0019 | 0.0015 | 0.0017 | 1,010,000 | +0.00(+6.25%) |
Feb 05, 2020 | 0.0019 | 0.0019 | 0.0016 | 0.0016 | 264,157 | -0.00(-5.88%) |
Feb 04, 2020 | 0.0019 | 0.0019 | 0.0015 | 0.0017 | 1,338,223 | +0.00(+0.00%) |