Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 0.0065 | 0.0065 | 0.0046 | 0.0060 | 1,239,300 | +0.00(+3.45%) |
Jul 30, 2020 | 0.0052 | 0.0062 | 0.0051 | 0.0058 | 1,470,784 | -0.00(-3.33%) |
Jul 29, 2020 | 0.0065 | 0.0075 | 0.0060 | 0.0060 | 1,444,879 | -0.00(-7.69%) |
Jul 28, 2020 | 0.0072 | 0.0072 | 0.0056 | 0.0065 | 2,193,140 | -0.00(-5.80%) |
Jul 27, 2020 | 0.0068 | 0.0077 | 0.0067 | 0.0069 | 1,500,397 | +0.00(+6.15%) |
Jul 24, 2020 | 0.0074 | 0.0074 | 0.0064 | 0.0065 | 734,900 | +0.00(+1.56%) |
Jul 23, 2020 | 0.0070 | 0.0072 | 0.0064 | 0.0064 | 1,052,229 | +0.00(+0.00%) |
Jul 22, 2020 | 0.0070 | 0.0070 | 0.0063 | 0.0064 | 3,696,761 | +0.00(+6.67%) |
Jul 21, 2020 | 0.0059 | 0.0062 | 0.0045 | 0.0060 | 4,584,672 | -0.00(-3.23%) |
Jul 20, 2020 | 0.0065 | 0.0078 | 0.0060 | 0.0062 | 1,470,392 | -0.00(-4.62%) |
Jul 17, 2020 | 0.0068 | 0.0075 | 0.0060 | 0.0065 | 1,864,300 | -0.00(-7.14%) |
Jul 16, 2020 | 0.0079 | 0.0087 | 0.0061 | 0.0070 | 5,516,963 | +0.00(+0.00%) |
Jul 15, 2020 | 0.0074 | 0.0075 | 0.0070 | 0.0070 | 829,075 | -0.00(-9.09%) |
Jul 14, 2020 | 0.0085 | 0.0088 | 0.0067 | 0.0077 | 771,726 | +0.00(+0.00%) |
Jul 13, 2020 | 0.0075 | 0.0089 | 0.0067 | 0.0077 | 2,191,813 | +0.00(+2.67%) |
Jul 10, 2020 | 0.0079 | 0.0079 | 0.0061 | 0.0075 | 2,816,500 | +0.00(+0.00%) |
Jul 09, 2020 | 0.0081 | 0.0088 | 0.0075 | 0.0075 | 2,072,834 | -0.00(-9.64%) |
Jul 08, 2020 | 0.0085 | 0.0090 | 0.0081 | 0.0083 | 990,428 | -0.00(-7.78%) |
Jul 07, 2020 | 0.0099 | 0.0100 | 0.0081 | 0.0090 | 4,007,817 | +0.00(+0.00%) |
Jul 06, 2020 | 0.0080 | 0.0100 | 0.0080 | 0.0090 | 3,137,560 | -0.00(-5.26%) |
Jul 02, 2020 | 0.0101 | 0.0110 | 0.0080 | 0.0095 | 3,340,100 | -0.00(-5.00%) |
Jul 01, 2020 | 0.0106 | 0.0130 | 0.0080 | 0.0100 | 7,433,530 | +0.00(+2.04%) |
Jun 30, 2020 | 0.0100 | 0.0130 | 0.0094 | 0.0098 | 4,878,925 | -0.00(-2.00%) |
Jun 29, 2020 | 0.0090 | 0.0130 | 0.0083 | 0.0100 | 15,023,105 | +0.00(+25.00%) |
Jun 26, 2020 | 0.0103 | 0.0103 | 0.0064 | 0.0080 | 6,477,500 | -0.00(-11.11%) |
Jun 25, 2020 | 0.0105 | 0.0133 | 0.0073 | 0.0090 | 20,245,700 | +0.00(+0.00%) |
Jun 24, 2020 | 0.0074 | 0.0107 | 0.0074 | 0.0090 | 17,047,104 | +0.00(+20.00%) |
Jun 23, 2020 | 0.0060 | 0.0093 | 0.0056 | 0.0075 | 13,822,887 | +0.00(+33.93%) |
Jun 22, 2020 | 0.0058 | 0.0058 | 0.0049 | 0.0056 | 6,872,885 | +0.00(+5.66%) |
Jun 19, 2020 | 0.0058 | 0.0060 | 0.0048 | 0.0053 | 2,119,100 | +0.00(+1.92%) |
Jun 18, 2020 | 0.0045 | 0.0060 | 0.0040 | 0.0052 | 7,640,279 | +0.00(+13.04%) |
Jun 17, 2020 | 0.0042 | 0.0050 | 0.0039 | 0.0046 | 4,461,723 | +0.00(+21.05%) |
Jun 16, 2020 | 0.0036 | 0.0042 | 0.0035 | 0.0038 | 2,088,766 | +0.00(+5.56%) |
Jun 15, 2020 | 0.0040 | 0.0041 | 0.0036 | 0.0036 | 2,155,206 | -0.00(-10.00%) |
Jun 12, 2020 | 0.0042 | 0.0042 | 0.0037 | 0.0040 | 342,800 | +0.00(+11.11%) |
Jun 11, 2020 | 0.0043 | 0.0047 | 0.0036 | 0.0036 | 545,100 | -0.00(-12.20%) |
Jun 10, 2020 | 0.0039 | 0.0041 | 0.0039 | 0.0041 | 545,466 | +0.00(+5.13%) |
Jun 09, 2020 | 0.0044 | 0.0048 | 0.0039 | 0.0039 | 3,034,169 | -0.00(-9.30%) |
Jun 08, 2020 | 0.0042 | 0.0051 | 0.0040 | 0.0043 | 1,728,690 | +0.00(+2.38%) |
Jun 05, 2020 | 0.0040 | 0.0055 | 0.0039 | 0.0042 | 6,989,400 | +0.00(+7.69%) |
Jun 04, 2020 | 0.0038 | 0.0043 | 0.0037 | 0.0039 | 2,040,109 | +0.00(+2.63%) |
Jun 03, 2020 | 0.0037 | 0.0049 | 0.0032 | 0.0038 | 11,440,955 | -0.00(-2.56%) |
Jun 02, 2020 | 0.0036 | 0.0039 | 0.0036 | 0.0039 | 2,813,633 | +0.00(+8.33%) |
Jun 01, 2020 | 0.0034 | 0.0036 | 0.0031 | 0.0036 | 1,986,314 | +0.00(+5.88%) |
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%) | |
Mar 02, 2020 | 0.0007 | 0.0007 | 0.0007 | 0.0007 | 1,000 | -0.00(-36.36%) |
Feb 25, 2020 | 0.0011 | 0.0011 | 0.0011 | 0 | +0.00(+57.14%) | |
Feb 24, 2020 | 0.0007 | 0.0007 | 0.0007 | 0.0007 | 2,450 | -0.00(-12.50%) |
Feb 21, 2020 | 0.0009 | 0.0009 | 0.0008 | 0.0008 | 919,100 | -0.00(-20.00%) |
Feb 20, 2020 | 0.0010 | 0.0010 | 0.0010 | 0.0010 | 20,000 | +0.00(+25.00%) |
Feb 19, 2020 | 0.0008 | 0.0008 | 0.0008 | 0.0008 | 240,000 | -0.00(-20.00%) |
Feb 10, 2020 | 0.0010 | 0.0010 | 0.0010 | 0 | -0.00(-9.09%) | |
Jan 30, 2020 | 0.0011 | 0.0011 | 0.0011 | 0 | +0.00(+22.22%) | |
Jan 29, 2020 | 0.0008 | 0.0009 | 0.0008 | 0.0009 | 73,000 | -0.00(-10.00%) |
Jan 27, 2020 | 0.0010 | 0.0010 | 0.0010 | 0 | -0.00(-9.09%) | |
Jan 24, 2020 | 0.0011 | 0.0011 | 0.0011 | 0.0011 | 20,000 | +0.00(+10.00%) |
Jan 23, 2020 | 0.0010 | 0.0010 | 0.0010 | 0.0010 | 240,000 | -0.00(-9.09%) |
Jan 21, 2020 | 0.0011 | 0.0011 | 0.0011 | 0 | -0.00(-8.33%) | |
Jan 16, 2020 | 0.0012 | 0.0012 | 0.0012 | 0 | +0.00(+20.00%) | |
Jan 15, 2020 | 0.0010 | 0.0010 | 0.0009 | 0.0010 | 1,478,298 | -0.00(-23.08%) |
Jan 14, 2020 | 0.0008 | 0.0014 | 0.0008 | 0.0013 | 4,405,760 | +0.00(+0.00%) |
Jan 07, 2020 | 0.0013 | 0.0013 | 0.0013 | 0 | +0.00(+62.50%) | |
Jan 06, 2020 | 0.0008 | 0.0008 | 0.0008 | 0.0008 | 738,000 | -0.00(-38.46%) |
Jan 02, 2020 | 0.0013 | 0.0013 | 0.0013 | 0 | +0.00(+0.00%) | |
Dec 30, 2019 | 0.0013 | 0.0013 | 0.0013 | 0 | +0.00(+18.18%) | |
Dec 26, 2019 | 0.0011 | 0.0011 | 0.0011 | 0 | +0.00(+10.00%) | |
Dec 23, 2019 | 0.0010 | 0.0010 | 0.0010 | 0 | -0.00(-23.08%) | |
Dec 20, 2019 | 0.0013 | 0.0013 | 0.0013 | 0.0013 | 799,900 | -0.00(-13.33%) |
Dec 19, 2019 | 0.0011 | 0.0016 | 0.0011 | 0.0015 | 2,201,454 | +0.00(+0.00%) |
Dec 17, 2019 | 0.0015 | 0.0015 | 0.0015 | 0 | +0.00(+7.14%) | |
Dec 16, 2019 | 0.0009 | 0.0015 | 0.0009 | 0.0014 | 4,010,000 | +0.00(+55.56%) |
Dec 12, 2019 | 0.0009 | 0.0009 | 0.0009 | 0 | +0.00(+28.57%) | |
Dec 09, 2019 | 0.0007 | 0.0007 | 0.0007 | 0 | -0.00(-22.22%) | |
Dec 04, 2019 | 0.0009 | 0.0009 | 0.0009 | 0 | +0.00(+0.00%) | |
Dec 03, 2019 | 0.0007 | 0.0009 | 0.0007 | 0.0009 | 110,000 | +0.00(+12.50%) |
Nov 22, 2019 | 0.0008 | 0.0008 | 0.0008 | 0 | -0.00(-11.11%) | |
Nov 08, 2019 | 0.0009 | 0.0009 | 0.0009 | 0 | +0.00(+0.00%) | |
Nov 07, 2019 | 0.0007 | 0.0009 | 0.0007 | 0.0009 | 110,000 | +0.00(+28.57%) |
Nov 06, 2019 | 0.0007 | 0.0007 | 0.0007 | 0.0007 | 500,000 | +0.00(+16.67%) |
Nov 01, 2019 | 0.0006 | 0.0006 | 0.0006 | 0 | -0.00(-25.00%) | |
Oct 29, 2019 | 0.0008 | 0.0008 | 0.0008 | 0 | +0.00(+33.33%) | |
Oct 28, 2019 | 0.0006 | 0.0006 | 0.0006 | 0.0006 | 79,831 | -0.00(-14.29%) |
Oct 17, 2019 | 0.0007 | 0.0007 | 0.0007 | 0 | +0.00(+0.00%) | |
Oct 16, 2019 | 0.0007 | 0.0007 | 0.0007 | 0.0007 | 456,240 | +0.00(+0.00%) |
Oct 11, 2019 | 0.0007 | 0.0007 | 0.0007 | 0 | +0.00(+0.00%) | |
Oct 07, 2019 | 0.0007 | 0.0007 | 0.0007 | 0 | +0.00(+0.00%) | |
Oct 03, 2019 | 0.0007 | 0.0007 | 0.0007 | 0 | -0.00(-30.00%) | |
Sep 27, 2019 | 0.0010 | 0.0010 | 0.0010 | 0 | +0.00(+0.00%) | |
Sep 23, 2019 | 0.0010 | 0.0010 | 0.0010 | 0 | +0.00(+11.11%) | |
Sep 20, 2019 | 0.0009 | 0.0009 | 0.0008 | 0.0009 | 3,162,300 | +0.00(+28.57%) |
Sep 19, 2019 | 0.0007 | 0.0007 | 0.0007 | 0.0007 | 1,286,186 | -0.00(-12.50%) |
Sep 17, 2019 | 0.0008 | 0.0008 | 0.0008 | 0 | +0.00(+0.00%) | |
Sep 04, 2019 | 0.0008 | 0.0008 | 0.0008 | 0 | +0.00(+0.00%) | |
Aug 26, 2019 | 0.0008 | 0.0008 | 0.0008 | 0 | -0.00(-20.00%) | |
Aug 20, 2019 | 0.0010 | 0.0010 | 0.0010 | 0 | +0.00(+25.00%) | |
Aug 09, 2019 | 0.0008 | 0.0008 | 0.0008 | 0 | -0.00(-11.11%) |