Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 0.0170 | 0.0180 | 0.0085 | 0.0090 | 95,349,112 | -0.01(-44.79%) |
Jun 29, 2020 | 0.0156 | 0.0190 | 0.0095 | 0.0163 | 139,619,168 | +0.01(+81.11%) |
Jun 26, 2020 | 0.0131 | 0.0133 | 0.0075 | 0.0090 | 101,469,696 | -0.00(-30.23%) |
Jun 25, 2020 | 0.0038 | 0.0130 | 0.0036 | 0.0129 | 159,717,120 | +0.01(+214.63%) |
Jun 24, 2020 | 0.0044 | 0.0051 | 0.0035 | 0.0041 | 43,638,852 | +0.00(+7.89%) |
Jun 23, 2020 | 0.0036 | 0.0051 | 0.0033 | 0.0038 | 32,231,200 | +0.00(+15.15%) |
Jun 22, 2020 | 0.0038 | 0.0044 | 0.0033 | 0.0033 | 18,179,752 | -0.00(-2.94%) |
Jun 19, 2020 | 0.0039 | 0.0044 | 0.0033 | 0.0034 | 15,125,800 | -0.00(-15.00%) |
Jun 18, 2020 | 0.0046 | 0.0053 | 0.0039 | 0.0040 | 38,862,172 | -0.00(-13.04%) |
Jun 17, 2020 | 0.0050 | 0.0056 | 0.0045 | 0.0046 | 7,038,667 | -0.00(-8.00%) |
Jun 16, 2020 | 0.0040 | 0.0056 | 0.0040 | 0.0050 | 5,413,550 | +0.00(+16.28%) |
Jun 15, 2020 | 0.0042 | 0.0046 | 0.0038 | 0.0043 | 4,150,495 | +0.00(+2.38%) |
Jun 12, 2020 | 0.0048 | 0.0055 | 0.0039 | 0.0042 | 6,926,100 | -0.00(-6.67%) |
Jun 11, 2020 | 0.0040 | 0.0058 | 0.0038 | 0.0045 | 26,863,334 | +0.00(+15.38%) |
Jun 10, 2020 | 0.0039 | 0.0045 | 0.0037 | 0.0039 | 2,237,212 | +0.00(+0.00%) |
Jun 09, 2020 | 0.0040 | 0.0040 | 0.0035 | 0.0039 | 3,724,767 | +0.00(+2.63%) |
Jun 08, 2020 | 0.0039 | 0.0049 | 0.0033 | 0.0038 | 7,738,246 | -0.00(-2.56%) |
Jun 05, 2020 | 0.0045 | 0.0045 | 0.0036 | 0.0039 | 2,079,900 | -0.00(-9.30%) |
Jun 04, 2020 | 0.0056 | 0.0056 | 0.0033 | 0.0043 | 8,194,655 | -0.00(-20.37%) |
Jun 03, 2020 | 0.0050 | 0.0064 | 0.0047 | 0.0054 | 19,619,300 | +0.00(+17.39%) |
Jun 02, 2020 | 0.0044 | 0.0050 | 0.0036 | 0.0046 | 8,513,449 | +0.00(+15.00%) |
Jun 01, 2020 | 0.0036 | 0.0044 | 0.0036 | 0.0040 | 8,306,969 | +0.00(+2.56%) |
May 29, 2020 | 0.0041 | 0.0041 | 0.0035 | 0.0039 | 2,211,700 | +0.00(+2.63%) |
May 28, 2020 | 0.0043 | 0.0045 | 0.0032 | 0.0038 | 5,261,320 | +0.00(+0.00%) |
May 27, 2020 | 0.0036 | 0.0045 | 0.0030 | 0.0038 | 5,390,958 | +0.00(+15.15%) |
May 26, 2020 | 0.0035 | 0.0038 | 0.0030 | 0.0033 | 6,878,212 | +0.00(+10.00%) |
May 22, 2020 | 0.0028 | 0.0032 | 0.0026 | 0.0030 | 1,455,500 | +0.00(+7.14%) |
May 21, 2020 | 0.0029 | 0.0030 | 0.0028 | 0.0028 | 1,858,200 | +0.00(+0.00%) |
May 20, 2020 | 0.0030 | 0.0030 | 0.0025 | 0.0028 | 1,420,243 | -0.00(-6.67%) |
May 19, 2020 | 0.0032 | 0.0032 | 0.0025 | 0.0030 | 3,022,704 | -0.00(-3.23%) |
May 18, 2020 | 0.0033 | 0.0033 | 0.0028 | 0.0031 | 2,089,204 | -0.00(-3.13%) |
May 15, 2020 | 0.0033 | 0.0033 | 0.0030 | 0.0032 | 1,732,400 | +0.00(+6.67%) |
May 14, 2020 | 0.0032 | 0.0034 | 0.0029 | 0.0030 | 3,963,833 | -0.00(-6.25%) |
May 13, 2020 | 0.0032 | 0.0033 | 0.0030 | 0.0032 | 2,401,500 | +0.00(+3.23%) |
May 12, 2020 | 0.0031 | 0.0034 | 0.0030 | 0.0031 | 6,941,230 | -0.00(-11.43%) |
May 11, 2020 | 0.0036 | 0.0038 | 0.0030 | 0.0035 | 1,243,606 | +0.00(+0.00%) |
May 08, 2020 | 0.0038 | 0.0038 | 0.0030 | 0.0035 | 7,029,800 | -0.00(-5.41%) |
May 07, 2020 | 0.0037 | 0.0039 | 0.0034 | 0.0037 | 2,985,930 | +0.00(+5.71%) |
May 06, 2020 | 0.0029 | 0.0040 | 0.0029 | 0.0035 | 16,027,950 | +0.00(+16.67%) |
May 05, 2020 | 0.0022 | 0.0035 | 0.0022 | 0.0030 | 5,872,128 | -0.00(-14.29%) |
May 04, 2020 | 0.0020 | 0.0038 | 0.0018 | 0.0035 | 30,192,172 | +0.00(+75.00%) |
May 01, 2020 | 0.0020 | 0.0020 | 0.0018 | 0.0020 | 970,600 | +0.00(+0.00%) |
Apr 30, 2020 | 0.0020 | 0.0021 | 0.0019 | 0.0020 | 1,037,059 | +0.00(+0.00%) |
Apr 29, 2020 | 0.0021 | 0.0021 | 0.0017 | 0.0020 | 2,151,896 | +0.00(+0.00%) |
Apr 28, 2020 | 0.0020 | 0.0021 | 0.0019 | 0.0020 | 5,492,131 | -0.00(-13.04%) |
Apr 27, 2020 | 0.0023 | 0.0023 | 0.0020 | 0.0023 | 277,844 | -0.00(-4.17%) |
Apr 24, 2020 | 0.0024 | 0.0024 | 0.0019 | 0.0024 | 3,607,300 | +0.00(+0.00%) |
Apr 23, 2020 | 0.0024 | 0.0026 | 0.0019 | 0.0024 | 5,073,330 | -0.00(-7.69%) |
Apr 22, 2020 | 0.0030 | 0.0031 | 0.0022 | 0.0026 | 1,326,073 | -0.00(-13.33%) |
Apr 21, 2020 | 0.0027 | 0.0030 | 0.0023 | 0.0030 | 746,408 | +0.00(+11.11%) |
Apr 20, 2020 | 0.0021 | 0.0027 | 0.0021 | 0.0027 | 872,771 | +0.00(+12.50%) |
Apr 17, 2020 | 0.0034 | 0.0034 | 0.0024 | 0.0024 | 1,018,500 | -0.00(-27.27%) |
Apr 16, 2020 | 0.0032 | 0.0033 | 0.0025 | 0.0033 | 1,788,891 | +0.00(+6.45%) |
Apr 15, 2020 | 0.0030 | 0.0034 | 0.0027 | 0.0031 | 4,574,844 | +0.00(+14.81%) |
Apr 14, 2020 | 0.0017 | 0.0027 | 0.0016 | 0.0027 | 2,201,859 | +0.00(+58.82%) |
Apr 13, 2020 | 0.0017 | 0.0018 | 0.0016 | 0.0017 | 1,656,010 | +0.00(+0.00%) |
Apr 09, 2020 | 0.0017 | 0.0018 | 0.0016 | 0.0017 | 1,475,400 | -0.00(-5.56%) |
Apr 08, 2020 | 0.0018 | 0.0018 | 0.0017 | 0.0018 | 1,723,273 | +0.00(+0.00%) |
Apr 07, 2020 | 0.0017 | 0.0018 | 0.0015 | 0.0018 | 3,523,014 | +0.00(+5.88%) |
Apr 06, 2020 | 0.0017 | 0.0018 | 0.0014 | 0.0017 | 3,084,750 | +0.00(+0.00%) |
Apr 03, 2020 | 0.0019 | 0.0019 | 0.0014 | 0.0017 | 5,796,300 | -0.00(-5.56%) |
Apr 02, 2020 | 0.0019 | 0.0019 | 0.0016 | 0.0018 | 2,388,342 | +0.00(+0.00%) |