Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 0.0036 | 0.0038 | 0.0030 | 0.0034 | 1,663,500 | -0.00(-5.56%) |
May 28, 2020 | 0.0031 | 0.0036 | 0.0030 | 0.0036 | 810,800 | +0.00(+16.13%) |
May 27, 2020 | 0.0034 | 0.0034 | 0.0031 | 0.0031 | 239,000 | +0.00(+0.00%) |
May 26, 2020 | 0.0028 | 0.0036 | 0.0028 | 0.0031 | 719,154 | +0.00(+0.00%) |
May 22, 2020 | 0.0028 | 0.0037 | 0.0028 | 0.0031 | 2,373,400 | +0.00(+3.33%) |
May 21, 2020 | 0.0031 | 0.0033 | 0.0029 | 0.0030 | 1,008,721 | -0.00(-9.09%) |
May 20, 2020 | 0.0033 | 0.0033 | 0.0030 | 0.0033 | 2,465,606 | +0.00(+3.12%) |
May 19, 2020 | 0.0031 | 0.0033 | 0.0031 | 0.0032 | 492,000 | +0.00(+0.00%) |
May 18, 2020 | 0.0033 | 0.0034 | 0.0031 | 0.0032 | 1,434,605 | -0.00(-8.57%) |
May 15, 2020 | 0.0036 | 0.0039 | 0.0031 | 0.0035 | 1,175,500 | -0.00(-2.78%) |
May 14, 2020 | 0.0037 | 0.0043 | 0.0031 | 0.0036 | 7,286,603 | +0.00(+0.00%) |
May 13, 2020 | 0.0039 | 0.0040 | 0.0031 | 0.0036 | 3,396,260 | +0.00(+2.86%) |
May 12, 2020 | 0.0038 | 0.0040 | 0.0032 | 0.0035 | 1,460,789 | -0.00(-10.26%) |
May 11, 2020 | 0.0040 | 0.0040 | 0.0033 | 0.0039 | 700,827 | -0.00(-2.50%) |
May 08, 2020 | 0.0029 | 0.0045 | 0.0029 | 0.0040 | 1,813,800 | +0.00(+17.65%) |
May 07, 2020 | 0.0030 | 0.0036 | 0.0030 | 0.0034 | 594,500 | +0.00(+3.03%) |
May 06, 2020 | 0.0033 | 0.0036 | 0.0029 | 0.0033 | 926,521 | +0.00(+0.00%) |
May 05, 2020 | 0.0033 | 0.0036 | 0.0030 | 0.0033 | 1,537,000 | +0.00(+0.00%) |
May 04, 2020 | 0.0028 | 0.0037 | 0.0028 | 0.0033 | 588,400 | -0.00(-2.94%) |
May 01, 2020 | 0.0030 | 0.0034 | 0.0026 | 0.0034 | 2,614,500 | +0.00(+13.33%) |
Apr 30, 2020 | 0.0031 | 0.0037 | 0.0029 | 0.0030 | 2,365,481 | -0.00(-21.05%) |
Apr 29, 2020 | 0.0034 | 0.0038 | 0.0032 | 0.0038 | 3,968,978 | -0.00(-2.56%) |
Apr 28, 2020 | 0.0039 | 0.0042 | 0.0038 | 0.0039 | 778,260 | +0.00(+0.00%) |
Apr 27, 2020 | 0.0040 | 0.0042 | 0.0034 | 0.0039 | 2,439,346 | -0.00(-2.50%) |
Apr 24, 2020 | 0.0033 | 0.0040 | 0.0028 | 0.0040 | 4,172,200 | +0.00(+21.21%) |
Apr 23, 2020 | 0.0033 | 0.0038 | 0.0030 | 0.0033 | 7,260,110 | +0.00(+0.00%) |
Apr 22, 2020 | 0.0034 | 0.0045 | 0.0033 | 0.0033 | 3,261,837 | -0.00(-8.33%) |
Apr 21, 2020 | 0.0024 | 0.0047 | 0.0022 | 0.0036 | 10,116,675 | +0.00(+63.64%) |
Apr 20, 2020 | 0.0021 | 0.0022 | 0.0019 | 0.0022 | 2,297,339 | -0.00(-4.35%) |
Apr 17, 2020 | 0.0025 | 0.0025 | 0.0021 | 0.0023 | 3,260,600 | -0.00(-17.86%) |
Apr 16, 2020 | 0.0027 | 0.0029 | 0.0023 | 0.0028 | 6,955,047 | +0.00(+21.74%) |
Apr 15, 2020 | 0.0024 | 0.0032 | 0.0023 | 0.0023 | 1,605,059 | +0.00(+0.00%) |
Apr 14, 2020 | 0.0032 | 0.0034 | 0.0021 | 0.0023 | 5,843,974 | -0.00(-28.13%) |
Apr 13, 2020 | 0.0030 | 0.0036 | 0.0027 | 0.0032 | 4,299,012 | +0.00(+14.29%) |
Apr 09, 2020 | 0.0036 | 0.0042 | 0.0024 | 0.0028 | 16,955,500 | -0.00(-30.00%) |
Apr 08, 2020 | 0.0045 | 0.0050 | 0.0035 | 0.0040 | 61,056,520 | -0.00(-48.05%) |
Apr 07, 2020 | 0.0093 | 0.0103 | 0.0071 | 0.0077 | 26,248,248 | -0.00(-21.43%) |
Apr 06, 2020 | 0.0034 | 0.0107 | 0.0030 | 0.0098 | 49,574,940 | +0.01(+180.00%) |
Apr 03, 2020 | 0.0053 | 0.0058 | 0.0029 | 0.0035 | 52,510,100 | -0.00(-36.36%) |
Apr 02, 2020 | 0.0046 | 0.0077 | 0.0045 | 0.0055 | 38,814,504 | +0.00(+27.91%) |
Apr 01, 2020 | 0.0043 | 0.0058 | 0.0033 | 0.0043 | 16,581,586 | +0.00(+0.00%) |
Mar 31, 2020 | 0.0030 | 0.0055 | 0.0019 | 0.0043 | 38,860,340 | +0.00(+48.28%) |
Mar 30, 2020 | 0.0015 | 0.0035 | 0.0012 | 0.0029 | 53,055,160 | +0.00(+190.00%) |
Mar 27, 2020 | 0.0006 | 0.0016 | 0.0006 | 0.0010 | 48,043,400 | +0.00(+150.00%) |
Mar 26, 2020 | 0.0004 | 0.0004 | 0.0004 | 0.0004 | 14,000 | +0.00(+0.00%) |
Mar 25, 2020 | 0.0004 | 0.0004 | 0.0004 | 0.0004 | 5,000 | -0.00(-20.00%) |
Mar 24, 2020 | 0.0004 | 0.0005 | 0.0004 | 0.0005 | 530,919 | +0.00(+25.00%) |
Mar 23, 2020 | 0.0004 | 0.0004 | 0.0004 | 0.0004 | 100,000 | -0.00(-20.00%) |
Mar 20, 2020 | 0.0005 | 0.0005 | 0.0005 | 0.0005 | 469,600 | +0.00(+0.00%) |
Mar 19, 2020 | 0.0005 | 0.0005 | 0.0005 | 0.0005 | 16,000 | +0.00(+0.00%) |
Mar 18, 2020 | 0.0005 | 0.0005 | 0.0005 | 0.0005 | 774,368 | +0.00(+0.00%) |
Mar 17, 2020 | 0.0006 | 0.0006 | 0.0005 | 0.0005 | 1,894,931 | -0.00(-16.67%) |
Mar 16, 2020 | 0.0006 | 0.0006 | 0.0006 | 0.0006 | 211,000 | -0.00(-25.00%) |
Mar 13, 2020 | 0.0008 | 0.0008 | 0.0006 | 0.0008 | 1,000,000 | -0.00(-11.11%) |
Mar 11, 2020 | 0.0009 | 0.0009 | 0.0009 | 0 | -0.00(-18.18%) | |
Mar 10, 2020 | 0.0007 | 0.0011 | 0.0006 | 0.0011 | 2,020,000 | +0.00(+0.00%) |
Mar 05, 2020 | 0.0011 | 0.0011 | 0.0011 | 0 | +0.00(+0.00%) | |
Mar 03, 2020 | 0.0011 | 0.0011 | 0.0011 | 0 | +0.00(+57.14%) |