Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 0.0032 | 0.0035 | 0.0029 | 0.0029 | 980,500 | -0.00(-3.33%) |
May 28, 2020 | 0.0032 | 0.0032 | 0.0023 | 0.0030 | 6,783 | +0.00(+11.11%) |
May 27, 2020 | 0.0030 | 0.0030 | 0.0027 | 0.0027 | 40,200 | -0.00(-15.62%) |
May 26, 2020 | 0.0032 | 0.0032 | 0.0021 | 0.0032 | 167,480 | +0.00(+0.00%) |
May 22, 2020 | 0.0032 | 0.0032 | 0.0032 | 0.0032 | 26,200 | +0.00(+14.29%) |
May 21, 2020 | 0.0030 | 0.0030 | 0.0028 | 0.0028 | 2,000 | -0.00(-9.68%) |
May 20, 2020 | 0.0031 | 0.0031 | 0.0031 | 0.0031 | 58,308 | +0.00(+3.33%) |
May 19, 2020 | 0.0032 | 0.0032 | 0.0030 | 0.0030 | 51,000 | +0.00(+0.00%) |
May 18, 2020 | 0.0028 | 0.0031 | 0.0028 | 0.0030 | 101,230 | -0.00(-3.23%) |
May 15, 2020 | 0.0031 | 0.0031 | 0.0030 | 0.0031 | 574,500 | -0.00(-11.43%) |
May 14, 2020 | 0.0035 | 0.0035 | 0.0033 | 0.0035 | 220,000 | +0.00(+12.90%) |
May 13, 2020 | 0.0042 | 0.0050 | 0.0031 | 0.0031 | 413,360 | -0.00(-11.43%) |
May 12, 2020 | 0.0040 | 0.0040 | 0.0035 | 0.0035 | 238,331 | -0.00(-20.45%) |
May 11, 2020 | 0.0044 | 0.0044 | 0.0037 | 0.0044 | 42,725 | +0.00(+18.92%) |
May 08, 2020 | 0.0048 | 0.0048 | 0.0032 | 0.0037 | 225,000 | +0.00(+2.78%) |
May 07, 2020 | 0.0045 | 0.0050 | 0.0036 | 0.0036 | 2,270,106 | -0.00(-14.29%) |
May 06, 2020 | 0.0040 | 0.0049 | 0.0034 | 0.0042 | 1,155,250 | +0.00(+10.53%) |
May 05, 2020 | 0.0045 | 0.0045 | 0.0038 | 0.0038 | 605,000 | -0.00(-17.39%) |
May 04, 2020 | 0.0036 | 0.0049 | 0.0034 | 0.0046 | 978,951 | +0.00(+24.32%) |
May 01, 2020 | 0.0032 | 0.0037 | 0.0029 | 0.0037 | 714,700 | +0.00(+23.33%) |
Apr 30, 2020 | 0.0031 | 0.0031 | 0.0030 | 0.0030 | 500,000 | +0.00(+0.00%) |
Apr 29, 2020 | 0.0026 | 0.0030 | 0.0021 | 0.0030 | 180,030 | +0.00(+3.45%) |
Apr 28, 2020 | 0.0020 | 0.0039 | 0.0017 | 0.0029 | 1,166,250 | +0.00(+70.59%) |
Apr 27, 2020 | 0.0017 | 0.0017 | 0.0017 | 0.0017 | 1,000 | -0.00(-5.56%) |
Apr 24, 2020 | 0.0019 | 0.0020 | 0.0018 | 0.0018 | 557,800 | +0.00(+0.00%) |
Apr 23, 2020 | 0.0022 | 0.0022 | 0.0014 | 0.0018 | 904,413 | -0.00(-18.18%) |
Apr 22, 2020 | 0.0018 | 0.0022 | 0.0018 | 0.0022 | 2,401,520 | +0.00(+29.41%) |
Apr 21, 2020 | 0.0018 | 0.0018 | 0.0017 | 0.0017 | 669,340 | -0.00(-10.53%) |
Apr 20, 2020 | 0.0018 | 0.0019 | 0.0017 | 0.0019 | 1,501,422 | +0.00(+5.56%) |
Apr 17, 2020 | 0.0027 | 0.0027 | 0.0017 | 0.0018 | 249,000 | +0.00(+5.88%) |
Apr 16, 2020 | 0.0017 | 0.0017 | 0.0017 | 0.0017 | 842 | -0.00(-5.56%) |
Apr 15, 2020 | 0.0020 | 0.0020 | 0.0018 | 0.0018 | 906,560 | -0.00(-10.00%) |
Apr 14, 2020 | 0.0017 | 0.0020 | 0.0016 | 0.0020 | 502,500 | +0.00(+42.86%) |
Apr 13, 2020 | 0.0016 | 0.0017 | 0.0014 | 0.0014 | 4,768,000 | -0.00(-6.67%) |
Apr 09, 2020 | 0.0020 | 0.0020 | 0.0015 | 0.0015 | 854,100 | +0.00(+0.00%) |
Apr 08, 2020 | 0.0020 | 0.0020 | 0.0015 | 0.0015 | 2,522,353 | +0.00(+7.14%) |
Apr 06, 2020 | 0.0014 | 0.0014 | 0.0014 | 0 | -0.00(-17.65%) | |
Apr 03, 2020 | 0.0017 | 0.0017 | 0.0017 | 0.0017 | 1,240,200 | +0.00(+0.00%) |
Apr 02, 2020 | 0.0017 | 0.0017 | 0.0017 | 0.0017 | 152,000 | +0.00(+0.00%) |
Apr 01, 2020 | 0.0014 | 0.0017 | 0.0014 | 0.0017 | 66,950 | +0.00(+54.55%) |
Mar 31, 2020 | 0.0019 | 0.0020 | 0.0011 | 0.0011 | 973,000 | -0.00(-31.25%) |
Mar 30, 2020 | 0.0014 | 0.0019 | 0.0014 | 0.0016 | 21,550 | -0.00(-15.79%) |
Mar 27, 2020 | 0.0050 | 0.0050 | 0.0015 | 0.0019 | 475,500 | -0.00(-5.00%) |
Mar 26, 2020 | 0.0025 | 0.0025 | 0.0020 | 0.0020 | 310,500 | -0.00(-20.00%) |
Mar 25, 2020 | 0.0022 | 0.0030 | 0.0012 | 0.0025 | 1,215,000 | -0.00(-24.24%) |
Mar 24, 2020 | 0.0033 | 0.0033 | 0.0033 | 64 | +0.00(+0.00%) | |
Mar 23, 2020 | 0.0033 | 0.0033 | 0.0033 | 0.0033 | 44,137 | -0.00(-2.94%) |
Mar 20, 2020 | 0.0034 | 0.0034 | 0.0034 | 0.0034 | 50,000 | +0.00(+6.25%) |
Mar 19, 2020 | 0.0020 | 0.0035 | 0.0020 | 0.0032 | 202,005 | -0.00(-13.51%) |
Mar 18, 2020 | 0.0037 | 0.0037 | 0.0037 | 0.0037 | 155,000 | -0.00(-5.13%) |
Mar 17, 2020 | 0.0020 | 0.0039 | 0.0020 | 0.0039 | 132,550 | +0.00(+5.41%) |
Mar 16, 2020 | 0.0037 | 0.0037 | 0.0037 | 0.0037 | 123,039 | +0.00(+0.00%) |
Mar 13, 2020 | 0.0037 | 0.0037 | 0.0037 | 0.0037 | 3,800 | +0.00(+0.00%) |
Mar 12, 2020 | 0.0042 | 0.0042 | 0.0037 | 0.0037 | 20,000 | -0.00(-7.50%) |
Mar 11, 2020 | 0.0043 | 0.0043 | 0.0040 | 0.0040 | 140,333 | -0.00(-4.76%) |
Mar 10, 2020 | 0.0059 | 0.0059 | 0.0041 | 0.0042 | 31,726 | -0.00(-8.70%) |
Mar 09, 2020 | 0.0050 | 0.0058 | 0.0046 | 0.0046 | 417,666 | -0.00(-9.80%) |
Mar 06, 2020 | 0.0051 | 0.0051 | 0.0051 | 0.0051 | 100,000 | +0.00(+0.00%) |
Mar 05, 2020 | 0.0044 | 0.0068 | 0.0044 | 0.0051 | 1,648,400 | +0.00(+21.43%) |
Mar 04, 2020 | 0.0042 | 0.0042 | 0.0042 | 0.0042 | 2,500 | -0.00(-4.55%) |
Mar 03, 2020 | 0.0044 | 0.0044 | 0.0044 | 0.0044 | 91,000 | +0.00(+10.00%) |