Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 0.0022 | 0.0022 | 0.0019 | 0.0020 | 277,000 | +0.00(+5.26%) |
May 28, 2020 | 0.0022 | 0.0022 | 0.0019 | 0.0019 | 81,750 | -0.00(-5.00%) |
May 27, 2020 | 0.0027 | 0.0027 | 0.0018 | 0.0020 | 854,150 | +0.00(+0.00%) |
May 26, 2020 | 0.0026 | 0.0026 | 0.0018 | 0.0020 | 752,465 | +0.00(+0.00%) |
May 22, 2020 | 0.0020 | 0.0020 | 0.0018 | 0.0020 | 1,460,000 | +0.00(+0.00%) |
May 21, 2020 | 0.0027 | 0.0027 | 0.0019 | 0.0020 | 590,800 | +0.00(+0.00%) |
May 20, 2020 | 0.0027 | 0.0027 | 0.0018 | 0.0020 | 1,371,300 | +0.00(+0.00%) |
May 19, 2020 | 0.0017 | 0.0021 | 0.0017 | 0.0020 | 890,372 | +0.00(+0.00%) |
May 18, 2020 | 0.0021 | 0.0021 | 0.0017 | 0.0020 | 1,624,253 | +0.00(+0.00%) |
May 15, 2020 | 0.0021 | 0.0021 | 0.0017 | 0.0020 | 1,705,500 | +0.00(+0.00%) |
May 14, 2020 | 0.0021 | 0.0021 | 0.0019 | 0.0020 | 1,721,301 | +0.00(+0.00%) |
May 13, 2020 | 0.0019 | 0.0021 | 0.0019 | 0.0020 | 1,365,982 | -0.00(-4.76%) |
May 12, 2020 | 0.0023 | 0.0023 | 0.0019 | 0.0021 | 600,200 | +0.00(+0.00%) |
May 11, 2020 | 0.0023 | 0.0023 | 0.0020 | 0.0021 | 2,586,026 | -0.00(-4.55%) |
May 08, 2020 | 0.0023 | 0.0023 | 0.0020 | 0.0022 | 2,185,200 | +0.00(+4.76%) |
May 07, 2020 | 0.0024 | 0.0024 | 0.0020 | 0.0021 | 3,800,192 | +0.00(+0.00%) |
May 06, 2020 | 0.0024 | 0.0024 | 0.0019 | 0.0021 | 6,187,879 | -0.00(-8.70%) |
May 05, 2020 | 0.0022 | 0.0024 | 0.0018 | 0.0023 | 5,671,798 | +0.00(+9.52%) |
May 04, 2020 | 0.0022 | 0.0023 | 0.0019 | 0.0021 | 2,760,573 | -0.00(-12.50%) |
May 01, 2020 | 0.0023 | 0.0028 | 0.0021 | 0.0024 | 300,600 | +0.00(+4.35%) |
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%) |