Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 0.0013 | 0.0013 | 0.0009 | 0.0013 | 5,778,700 | +0.00(+8.33%) |
May 28, 2020 | 0.0013 | 0.0015 | 0.0011 | 0.0012 | 924,686 | -0.00(-7.69%) |
May 27, 2020 | 0.0010 | 0.0014 | 0.0010 | 0.0013 | 5,067,665 | +0.00(+8.33%) |
May 26, 2020 | 0.0010 | 0.0012 | 0.0010 | 0.0012 | 4,364,646 | +0.00(+20.00%) |
May 22, 2020 | 0.0014 | 0.0014 | 0.0010 | 0.0010 | 13,457,400 | -0.00(-28.57%) |
May 21, 2020 | 0.0015 | 0.0015 | 0.0012 | 0.0014 | 4,267,826 | -0.00(-12.50%) |
May 20, 2020 | 0.0017 | 0.0017 | 0.0012 | 0.0016 | 7,046,620 | -0.00(-5.88%) |
May 19, 2020 | 0.0020 | 0.0020 | 0.0013 | 0.0017 | 7,976,269 | -0.00(-5.56%) |
May 18, 2020 | 0.0010 | 0.0021 | 0.0010 | 0.0018 | 45,594,252 | +0.00(+80.00%) |
May 15, 2020 | 0.0008 | 0.0010 | 0.0008 | 0.0010 | 111,500 | +0.00(+0.00%) |
May 14, 2020 | 0.0009 | 0.0010 | 0.0008 | 0.0010 | 3,280,020 | +0.00(+0.00%) |
May 13, 2020 | 0.0014 | 0.0014 | 0.0009 | 0.0010 | 5,574,217 | -0.00(-28.57%) |
May 12, 2020 | 0.0013 | 0.0016 | 0.0011 | 0.0014 | 7,597,644 | -0.00(-12.50%) |
May 11, 2020 | 0.0012 | 0.0017 | 0.0012 | 0.0016 | 11,206,105 | +0.00(+14.29%) |
May 08, 2020 | 0.0012 | 0.0014 | 0.0010 | 0.0014 | 6,933,000 | +0.00(+16.67%) |
May 07, 2020 | 0.0009 | 0.0012 | 0.0007 | 0.0012 | 6,862,083 | +0.00(+33.33%) |
May 05, 2020 | 0.0009 | 0.0009 | 0.0009 | 0 | +0.00(+0.00%) | |
May 01, 2020 | 0.0009 | 0.0009 | 0.0009 | 0 | +0.00(+12.50%) | |
Apr 30, 2020 | 0.0008 | 0.0008 | 0.0007 | 0.0008 | 1,718,647 | -0.00(-11.11%) |
Apr 29, 2020 | 0.0009 | 0.0009 | 0.0007 | 0.0009 | 585,886 | +0.00(+0.00%) |
Apr 28, 2020 | 0.0009 | 0.0009 | 0.0008 | 0.0009 | 482,412 | +0.00(+0.00%) |
Apr 27, 2020 | 0.0007 | 0.0009 | 0.0007 | 0.0009 | 142,041 | +0.00(+0.00%) |
Apr 24, 2020 | 0.0008 | 0.0009 | 0.0008 | 0.0009 | 18,700 | +0.00(+12.50%) |
Apr 23, 2020 | 0.0010 | 0.0010 | 0.0007 | 0.0008 | 3,693,824 | -0.00(-20.00%) |
Apr 22, 2020 | 0.0009 | 0.0010 | 0.0008 | 0.0010 | 292,736 | +0.00(+0.00%) |
Apr 21, 2020 | 0.0009 | 0.0010 | 0.0007 | 0.0010 | 253,111 | +0.00(+11.11%) |
Apr 20, 2020 | 0.0009 | 0.0010 | 0.0007 | 0.0009 | 295,999 | -0.00(-10.00%) |
Apr 17, 2020 | 0.0007 | 0.0010 | 0.0007 | 0.0010 | 167,500 | +0.00(+0.00%) |
Apr 16, 2020 | 0.0007 | 0.0010 | 0.0007 | 0.0010 | 278,900 | +0.00(+11.11%) |
Apr 15, 2020 | 0.0008 | 0.0009 | 0.0008 | 0.0009 | 3,387,143 | +0.00(+0.00%) |
Apr 14, 2020 | 0.0008 | 0.0010 | 0.0008 | 0.0009 | 1,661,388 | -0.00(-10.00%) |
Apr 13, 2020 | 0.0008 | 0.0010 | 0.0008 | 0.0010 | 2,913,353 | +0.00(+0.00%) |
Apr 09, 2020 | 0.0012 | 0.0014 | 0.0009 | 0.0010 | 7,797,600 | -0.00(-16.67%) |
Apr 08, 2020 | 0.0012 | 0.0012 | 0.0009 | 0.0012 | 129,812 | +0.00(+9.09%) |
Apr 07, 2020 | 0.0010 | 0.0011 | 0.0009 | 0.0011 | 9,640 | -0.00(-8.33%) |
Apr 06, 2020 | 0.0009 | 0.0013 | 0.0009 | 0.0012 | 206,759 | +0.00(+0.00%) |
Apr 03, 2020 | 0.0010 | 0.0012 | 0.0010 | 0.0012 | 150,800 | +0.00(+0.00%) |
Apr 02, 2020 | 0.0010 | 0.0012 | 0.0010 | 0.0012 | 121,000 | +0.00(+0.00%) |
Apr 01, 2020 | 0.0012 | 0.0012 | 0.0009 | 0.0012 | 1,803,193 | +0.00(+0.00%) |
Mar 31, 2020 | 0.0008 | 0.0012 | 0.0008 | 0.0012 | 86,460 | +0.00(+0.00%) |
Mar 30, 2020 | 0.0012 | 0.0012 | 0.0008 | 0.0012 | 334,671 | -0.00(-7.69%) |
Mar 27, 2020 | 0.0008 | 0.0013 | 0.0006 | 0.0013 | 5,760,700 | +0.00(+44.44%) |
Mar 26, 2020 | 0.0009 | 0.0009 | 0.0008 | 0.0009 | 910,700 | -0.00(-25.00%) |
Mar 25, 2020 | 0.0010 | 0.0014 | 0.0009 | 0.0012 | 2,021,516 | -0.00(-7.69%) |
Mar 24, 2020 | 0.0007 | 0.0014 | 0.0007 | 0.0013 | 4,629,765 | +0.00(+18.18%) |
Mar 23, 2020 | 0.0008 | 0.0012 | 0.0008 | 0.0011 | 4,477,000 | +0.00(+10.00%) |
Mar 20, 2020 | 0.0012 | 0.0012 | 0.0006 | 0.0010 | 2,669,900 | -0.00(-9.09%) |
Mar 19, 2020 | 0.0011 | 0.0011 | 0.0008 | 0.0011 | 230,515 | -0.00(-15.38%) |
Mar 18, 2020 | 0.0007 | 0.0014 | 0.0006 | 0.0013 | 7,806,256 | +0.00(+30.00%) |
Mar 17, 2020 | 0.0010 | 0.0011 | 0.0007 | 0.0010 | 1,897,449 | +0.00(+0.00%) |
Mar 16, 2020 | 0.0011 | 0.0011 | 0.0007 | 0.0010 | 1,863,501 | -0.00(-9.09%) |
Mar 13, 2020 | 0.0019 | 0.0019 | 0.0010 | 0.0011 | 2,056,100 | +0.00(+10.00%) |
Mar 12, 2020 | 0.0009 | 0.0010 | 0.0006 | 0.0010 | 14,840,977 | +0.00(+0.00%) |
Mar 11, 2020 | 0.0012 | 0.0013 | 0.0009 | 0.0010 | 13,198,222 | -0.00(-23.08%) |
Mar 10, 2020 | 0.0015 | 0.0015 | 0.0011 | 0.0013 | 8,419,702 | -0.00(-18.75%) |
Mar 09, 2020 | 0.0019 | 0.0019 | 0.0015 | 0.0016 | 7,569,274 | -0.00(-15.79%) |
Mar 06, 2020 | 0.0022 | 0.0022 | 0.0017 | 0.0019 | 350,500 | -0.00(-9.52%) |
Mar 05, 2020 | 0.0020 | 0.0022 | 0.0017 | 0.0021 | 2,883,517 | +0.00(+0.00%) |
Mar 04, 2020 | 0.0021 | 0.0021 | 0.0017 | 0.0021 | 2,600,102 | +0.00(+0.00%) |
Mar 03, 2020 | 0.0020 | 0.0024 | 0.0017 | 0.0021 | 6,106,209 | -0.00(-12.50%) |