Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 0.0025 | 0.0031 | 0.0023 | 0.0030 | 858,500 | +0.00(+0.00%) |
May 28, 2020 | 0.0018 | 0.0034 | 0.0016 | 0.0030 | 5,458,037 | +0.00(+50.00%) |
May 27, 2020 | 0.0020 | 0.0020 | 0.0020 | 18 | +0.00(+0.00%) | |
May 26, 2020 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 41,029 | +0.00(+5.26%) |
May 22, 2020 | 0.0018 | 0.0019 | 0.0017 | 0.0019 | 5,000 | +0.00(+26.67%) |
May 21, 2020 | 0.0025 | 0.0025 | 0.0015 | 0.0015 | 1,068,002 | -0.00(-40.00%) |
May 20, 2020 | 0.0030 | 0.0030 | 0.0025 | 0.0025 | 28,141 | +0.00(+4.17%) |
May 19, 2020 | 0.0023 | 0.0029 | 0.0021 | 0.0024 | 2,128,888 | +0.00(+9.09%) |
May 18, 2020 | 0.0013 | 0.0025 | 0.0012 | 0.0022 | 2,050,247 | +0.00(+69.23%) |
May 15, 2020 | 0.0018 | 0.0018 | 0.0013 | 0.0013 | 38,500 | +0.00(+0.00%) |
May 14, 2020 | 0.0013 | 0.0013 | 0.0013 | 0.0013 | 30,001 | -0.00(-35.00%) |
May 13, 2020 | 0.0014 | 0.0020 | 0.0012 | 0.0020 | 329,608 | +0.00(+33.33%) |
May 12, 2020 | 0.0018 | 0.0018 | 0.0015 | 0.0015 | 186,671 | -0.00(-16.67%) |
May 11, 2020 | 0.0018 | 0.0018 | 0.0018 | 0.0018 | 100,048 | +0.00(+0.00%) |
May 08, 2020 | 0.0018 | 0.0018 | 0.0018 | 0.0018 | 26,000 | +0.00(+0.00%) |
May 07, 2020 | 0.0018 | 0.0018 | 0.0015 | 0.0018 | 649,004 | +0.00(+12.50%) |
May 06, 2020 | 0.0017 | 0.0017 | 0.0016 | 0.0016 | 585,250 | -0.00(-11.11%) |
May 05, 2020 | 0.0018 | 0.0018 | 0.0018 | 6 | +0.00(+0.00%) | |
May 04, 2020 | 0.0018 | 0.0018 | 0.0018 | 0.0018 | 33,059 | -0.00(-5.26%) |
May 01, 2020 | 0.0013 | 0.0020 | 0.0013 | 0.0019 | 616,200 | +0.00(+11.76%) |
Apr 30, 2020 | 0.0022 | 0.0022 | 0.0016 | 0.0017 | 671,027 | -0.00(-22.73%) |
Apr 29, 2020 | 0.0020 | 0.0022 | 0.0017 | 0.0022 | 972,365 | +0.00(+4.76%) |
Apr 28, 2020 | 0.0020 | 0.0021 | 0.0017 | 0.0021 | 772,441 | -0.00(-4.55%) |
Apr 27, 2020 | 0.0032 | 0.0032 | 0.0020 | 0.0022 | 955,986 | -0.00(-24.14%) |
Apr 24, 2020 | 0.0044 | 0.0044 | 0.0022 | 0.0029 | 6,153,000 | -0.00(-25.64%) |
Apr 23, 2020 | 0.0015 | 0.0065 | 0.0015 | 0.0039 | 19,251,432 | +0.00(+39.29%) |
Apr 22, 2020 | 0.0025 | 0.0028 | 0.0025 | 0.0028 | 13,005 | +0.00(+3.70%) |
Apr 21, 2020 | 0.0015 | 0.0027 | 0.0015 | 0.0027 | 680 | -0.00(-3.57%) |
Apr 20, 2020 | 0.0014 | 0.0028 | 0.0014 | 0.0028 | 11,604 | +0.00(+16.67%) |
Apr 17, 2020 | 0.0032 | 0.0032 | 0.0024 | 0.0024 | 65,100 | -0.00(-17.24%) |
Apr 16, 2020 | 0.0029 | 0.0029 | 0.0029 | 82 | +0.00(+0.00%) | |
Apr 15, 2020 | 0.0028 | 0.0029 | 0.0017 | 0.0029 | 99,965 | +0.00(+7.41%) |
Apr 14, 2020 | 0.0025 | 0.0027 | 0.0025 | 0.0027 | 2,007 | +0.00(+3.85%) |
Apr 13, 2020 | 0.0026 | 0.0026 | 0.0020 | 0.0026 | 12,248 | -0.00(-3.70%) |
Apr 09, 2020 | 0.0008 | 0.0029 | 0.0008 | 0.0027 | 1,747,300 | -0.00(-6.90%) |
Apr 08, 2020 | 0.0024 | 0.0029 | 0.0020 | 0.0029 | 66,443 | +0.00(+0.00%) |
Apr 07, 2020 | 0.0035 | 0.0035 | 0.0019 | 0.0029 | 463,881 | +0.00(+0.00%) |
Apr 06, 2020 | 0.0024 | 0.0043 | 0.0007 | 0.0029 | 10,103,351 | +0.00(+20.83%) |
Apr 03, 2020 | 0.0020 | 0.0024 | 0.0020 | 0.0024 | 1,169,100 | +0.00(+4.35%) |
Apr 01, 2020 | 0.0023 | 0.0023 | 0.0023 | 0 | -0.00(-4.17%) | |
Mar 30, 2020 | 0.0024 | 0.0024 | 0.0024 | 0 | +0.00(+20.00%) | |
Mar 26, 2020 | 0.0020 | 0.0020 | 0.0020 | 0 | +0.00(+17.65%) | |
Mar 25, 2020 | 0.0017 | 0.0017 | 0.0017 | 148 | +0.00(+0.00%) | |
Mar 24, 2020 | 0.0017 | 0.0017 | 0.0017 | 0.0017 | 1,057 | +0.00(+13.33%) |
Mar 23, 2020 | 0.0020 | 0.0020 | 0.0015 | 0.0015 | 4,038 | -0.00(-25.00%) |
Mar 20, 2020 | 0.0020 | 0.0020 | 0.0020 | 10 | +0.00(+0.00%) | |
Mar 19, 2020 | 0.0020 | 0.0020 | 0.0020 | 62 | +0.00(+0.00%) | |
Mar 18, 2020 | 0.0020 | 0.0020 | 0.0016 | 0.0020 | 140,007 | +0.00(+0.00%) |
Mar 17, 2020 | 0.0016 | 0.0020 | 0.0016 | 0.0020 | 660,108 | +0.00(+17.65%) |
Mar 16, 2020 | 0.0015 | 0.0019 | 0.0015 | 0.0017 | 80,004 | -0.00(-10.53%) |
Mar 13, 2020 | 0.0015 | 0.0019 | 0.0013 | 0.0019 | 100,000 | +0.00(+46.15%) |
Mar 12, 2020 | 0.0013 | 0.0014 | 0.0013 | 0.0013 | 241,949 | +0.00(+0.00%) |
Mar 10, 2020 | 0.0013 | 0.0013 | 0.0013 | 0 | +0.00(+0.00%) | |
Mar 09, 2020 | 0.0013 | 0.0013 | 0.0013 | 0.0013 | 47,602 | -0.00(-7.14%) |
Mar 06, 2020 | 0.0014 | 0.0014 | 0.0014 | 0.0014 | 50,000 | -0.00(-22.22%) |
Mar 04, 2020 | 0.0018 | 0.0018 | 0.0018 | 0 | -0.00(-5.26%) | |
Mar 03, 2020 | 0.0019 | 0.0019 | 0.0019 | 9 | +0.00(+0.00%) |