Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 0.0058 | 0.0063 | 0.0054 | 0.0060 | 273,248 | +0.00(+1.69%) |
Apr 29, 2020 | 0.0063 | 0.0063 | 0.0052 | 0.0059 | 75,252 | -0.00(-7.81%) |
Apr 28, 2020 | 0.0064 | 0.0064 | 0.0054 | 0.0064 | 163,381 | +0.00(+6.67%) |
Apr 27, 2020 | 0.0053 | 0.0069 | 0.0053 | 0.0060 | 538,940 | +0.00(+15.38%) |
Apr 24, 2020 | 0.0055 | 0.0089 | 0.0050 | 0.0052 | 1,145,300 | +0.00(+10.64%) |
Apr 23, 2020 | 0.0049 | 0.0049 | 0.0047 | 0.0047 | 120,000 | -0.00(-14.55%) |
Apr 22, 2020 | 0.0055 | 0.0055 | 0.0055 | 0.0055 | 11,000 | +0.00(+5.77%) |
Apr 21, 2020 | 0.0055 | 0.0055 | 0.0049 | 0.0052 | 13,900 | -0.00(-5.45%) |
Apr 20, 2020 | 0.0079 | 0.0079 | 0.0048 | 0.0055 | 427,850 | +0.00(+5.77%) |
Apr 17, 2020 | 0.0052 | 0.0052 | 0.0051 | 0.0052 | 8,600 | -0.00(-3.70%) |
Apr 16, 2020 | 0.0053 | 0.0054 | 0.0053 | 0.0054 | 71,000 | +0.00(+0.00%) |
Apr 15, 2020 | 0.0050 | 0.0054 | 0.0050 | 0.0054 | 101,003 | -0.00(-8.47%) |
Apr 14, 2020 | 0.0055 | 0.0059 | 0.0055 | 0.0059 | 222 | +0.00(+0.00%) |
Apr 13, 2020 | 0.0058 | 0.0059 | 0.0050 | 0.0059 | 33,200 | +0.00(+9.26%) |
Apr 09, 2020 | 0.0054 | 0.0054 | 0.0053 | 0.0054 | 61,300 | +0.00(+1.89%) |
Apr 08, 2020 | 0.0052 | 0.0053 | 0.0052 | 0.0053 | 40,912 | -0.00(-10.17%) |
Apr 07, 2020 | 0.0059 | 0.0059 | 0.0059 | 0.0059 | 17,840 | +0.00(+18.00%) |
Apr 06, 2020 | 0.0050 | 0.0058 | 0.0050 | 0.0050 | 41,896 | +0.00(+0.00%) |
Apr 03, 2020 | 0.0058 | 0.0058 | 0.0050 | 0.0050 | 14,000 | -0.00(-13.79%) |
Apr 02, 2020 | 0.0058 | 0.0058 | 0.0058 | 0.0058 | 1,962 | +0.00(+16.00%) |
Apr 01, 2020 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 1,688 | -0.00(-9.09%) |
Mar 31, 2020 | 0.0054 | 0.0055 | 0.0050 | 0.0055 | 132,488 | +0.00(+10.00%) |
Mar 30, 2020 | 0.0052 | 0.0052 | 0.0050 | 0.0050 | 113,000 | -0.00(-9.09%) |
Mar 27, 2020 | 0.0055 | 0.0055 | 0.0055 | 65 | +0.00(+0.00%) | |
Mar 26, 2020 | 0.0050 | 0.0055 | 0.0050 | 0.0055 | 33,291 | +0.00(+0.00%) |
Mar 25, 2020 | 0.0049 | 0.0055 | 0.0049 | 0.0055 | 4,500 | +0.00(+0.00%) |
Mar 24, 2020 | 0.0055 | 0.0055 | 0.0048 | 0.0055 | 268,838 | -0.00(-1.79%) |
Mar 23, 2020 | 0.0071 | 0.0071 | 0.0048 | 0.0056 | 13,273 | -0.00(-1.75%) |
Mar 19, 2020 | 0.0057 | 0.0057 | 0.0057 | 0 | +0.00(+9.62%) | |
Mar 18, 2020 | 0.0065 | 0.0065 | 0.0052 | 0.0052 | 91,000 | -0.00(-13.33%) |
Mar 17, 2020 | 0.0054 | 0.0060 | 0.0054 | 0.0060 | 42,100 | -0.00(-15.49%) |
Mar 13, 2020 | 0.0071 | 0.0071 | 0.0071 | 0 | +0.00(+1.43%) | |
Mar 12, 2020 | 0.0061 | 0.0070 | 0.0060 | 0.0070 | 72,877 | +0.00(+14.75%) |
Mar 11, 2020 | 0.0070 | 0.0071 | 0.0061 | 0.0061 | 23,850 | +0.00(+1.67%) |
Mar 10, 2020 | 0.0066 | 0.0066 | 0.0060 | 0.0060 | 7,161 | -0.00(-11.76%) |
Mar 09, 2020 | 0.0061 | 0.0071 | 0.0060 | 0.0068 | 18,364 | -0.00(-1.45%) |
Mar 06, 2020 | 0.0069 | 0.0069 | 0.0061 | 0.0069 | 2,200 | -0.00(-2.82%) |
Mar 05, 2020 | 0.0080 | 0.0085 | 0.0061 | 0.0071 | 58,137 | -0.00(-11.25%) |
Mar 04, 2020 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 106 | +0.00(+0.00%) |
Mar 03, 2020 | 0.0080 | 0.0080 | 0.0078 | 0.0080 | 8,800 | +0.00(+0.00%) |
Mar 02, 2020 | 0.0061 | 0.0080 | 0.0061 | 0.0080 | 1,675 | +0.00(+0.00%) |
Feb 28, 2020 | 0.0066 | 0.0080 | 0.0066 | 0.0080 | 13,000 | +0.00(+14.29%) |
Feb 27, 2020 | 0.0073 | 0.0073 | 0.0067 | 0.0070 | 152,488 | -0.00(-14.63%) |
Feb 26, 2020 | 0.0071 | 0.0082 | 0.0067 | 0.0082 | 141,118 | -0.00(-8.89%) |
Feb 25, 2020 | 0.0070 | 0.0090 | 0.0070 | 0.0090 | 21,815 | +0.00(+11.11%) |
Feb 24, 2020 | 0.0072 | 0.0081 | 0.0072 | 0.0081 | 5,900 | -0.00(-10.00%) |
Feb 21, 2020 | 0.0072 | 0.0090 | 0.0072 | 0.0090 | 6,600 | +0.00(+25.00%) |
Feb 20, 2020 | 0.0072 | 0.0090 | 0.0072 | 0.0072 | 80,033 | -0.00(-20.00%) |
Feb 19, 2020 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 120 | +0.00(+0.00%) |
Feb 18, 2020 | 0.0082 | 0.0090 | 0.0082 | 0.0090 | 200 | +0.00(+11.11%) |
Feb 14, 2020 | 0.0100 | 0.0100 | 0.0081 | 0.0081 | 7,900 | +0.00(+12.50%) |
Feb 13, 2020 | 0.0100 | 0.0100 | 0.0071 | 0.0072 | 53,300 | -0.00(-18.18%) |
Feb 12, 2020 | 0.0090 | 0.0090 | 0.0072 | 0.0088 | 29,085 | +0.00(+20.55%) |
Feb 11, 2020 | 0.0073 | 0.0089 | 0.0073 | 0.0073 | 31,341 | -0.00(-17.05%) |
Feb 10, 2020 | 0.0072 | 0.0088 | 0.0072 | 0.0088 | 6,530 | -0.00(-2.22%) |
Feb 07, 2020 | 0.0082 | 0.0090 | 0.0072 | 0.0090 | 7,700 | +0.00(+11.11%) |
Feb 06, 2020 | 0.0081 | 0.0081 | 0.0081 | 0.0081 | 2,000 | +0.00(+12.50%) |
Feb 05, 2020 | 0.0079 | 0.0090 | 0.0072 | 0.0072 | 179,000 | -0.00(-5.26%) |
Feb 04, 2020 | 0.0076 | 0.0076 | 0.0076 | 0.0076 | 19,500 | -0.00(-6.17%) |