Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Apr 01, 2020 | 0.0022 | 0.0022 | 0.0014 | 0.0018 | 3,644,889 | -0.00(-14.29%) |
Mar 31, 2020 | 0.0022 | 0.0022 | 0.0020 | 0.0021 | 279,841 | -0.00(-4.55%) |
Mar 30, 2020 | 0.0022 | 0.0022 | 0.0019 | 0.0022 | 497,119 | +0.00(+4.76%) |
Mar 27, 2020 | 0.0022 | 0.0023 | 0.0020 | 0.0021 | 951,500 | -0.00(-4.55%) |
Mar 26, 2020 | 0.0022 | 0.0023 | 0.0020 | 0.0022 | 487,169 | -0.00(-4.35%) |
Mar 25, 2020 | 0.0021 | 0.0024 | 0.0020 | 0.0023 | 2,355,684 | +0.00(+15.00%) |
Mar 24, 2020 | 0.0021 | 0.0023 | 0.0020 | 0.0020 | 2,047,984 | -0.00(-4.76%) |
Mar 23, 2020 | 0.0021 | 0.0021 | 0.0018 | 0.0021 | 2,411,503 | +0.00(+5.00%) |
Mar 20, 2020 | 0.0025 | 0.0025 | 0.0015 | 0.0020 | 9,375,600 | -0.00(-20.00%) |
Mar 19, 2020 | 0.0027 | 0.0030 | 0.0022 | 0.0025 | 666,435 | -0.00(-3.85%) |
Mar 18, 2020 | 0.0029 | 0.0029 | 0.0021 | 0.0026 | 2,780,207 | -0.00(-10.34%) |
Mar 17, 2020 | 0.0021 | 0.0030 | 0.0015 | 0.0029 | 2,172,404 | +0.00(+11.54%) |
Mar 16, 2020 | 0.0028 | 0.0030 | 0.0020 | 0.0026 | 8,061,524 | +0.00(+0.00%) |
Mar 13, 2020 | 0.0028 | 0.0028 | 0.0022 | 0.0026 | 4,865,300 | -0.00(-7.14%) |
Mar 12, 2020 | 0.0030 | 0.0030 | 0.0022 | 0.0028 | 9,171,684 | -0.00(-6.67%) |
Mar 11, 2020 | 0.0032 | 0.0040 | 0.0030 | 0.0030 | 8,060,468 | +0.00(+3.45%) |
Mar 10, 2020 | 0.0038 | 0.0040 | 0.0029 | 0.0029 | 6,493,538 | -0.00(-27.50%) |
Mar 09, 2020 | 0.0036 | 0.0040 | 0.0034 | 0.0040 | 1,887,300 | +0.00(+2.56%) |
Mar 06, 2020 | 0.0040 | 0.0045 | 0.0038 | 0.0039 | 3,074,900 | -0.00(-2.50%) |
Mar 05, 2020 | 0.0040 | 0.0040 | 0.0036 | 0.0040 | 617,746 | +0.00(+0.00%) |
Mar 04, 2020 | 0.0046 | 0.0046 | 0.0036 | 0.0040 | 960,932 | +0.00(+0.00%) |
Mar 03, 2020 | 0.0040 | 0.0040 | 0.0031 | 0.0040 | 8,460,631 | +0.00(+8.11%) |
Mar 02, 2020 | 0.0038 | 0.0040 | 0.0035 | 0.0037 | 2,389,626 | -0.00(-2.63%) |
Feb 28, 2020 | 0.0040 | 0.0040 | 0.0031 | 0.0038 | 4,063,300 | -0.00(-5.00%) |
Feb 27, 2020 | 0.0047 | 0.0050 | 0.0036 | 0.0040 | 15,772,455 | -0.00(-14.89%) |
Feb 26, 2020 | 0.0043 | 0.0048 | 0.0042 | 0.0047 | 862,177 | +0.00(+4.44%) |
Feb 25, 2020 | 0.0043 | 0.0046 | 0.0042 | 0.0045 | 1,372,336 | +0.00(+4.65%) |
Feb 24, 2020 | 0.0044 | 0.0044 | 0.0042 | 0.0043 | 774,070 | -0.00(-2.27%) |
Feb 21, 2020 | 0.0046 | 0.0046 | 0.0042 | 0.0044 | 842,700 | -0.00(-4.35%) |
Feb 20, 2020 | 0.0043 | 0.0046 | 0.0043 | 0.0046 | 2,043,241 | +0.00(+0.00%) |
Feb 19, 2020 | 0.0044 | 0.0047 | 0.0042 | 0.0046 | 2,627,358 | -0.00(-2.13%) |
Feb 18, 2020 | 0.0048 | 0.0050 | 0.0043 | 0.0047 | 1,920,223 | -0.00(-4.08%) |
Feb 14, 2020 | 0.0044 | 0.0052 | 0.0044 | 0.0049 | 2,135,400 | +0.00(+2.08%) |
Feb 13, 2020 | 0.0046 | 0.0048 | 0.0043 | 0.0048 | 1,700,572 | +0.00(+4.35%) |
Feb 12, 2020 | 0.0047 | 0.0049 | 0.0043 | 0.0046 | 1,542,894 | -0.00(-4.17%) |
Feb 11, 2020 | 0.0048 | 0.0049 | 0.0044 | 0.0048 | 2,171,039 | +0.00(+0.00%) |
Feb 10, 2020 | 0.0046 | 0.0048 | 0.0044 | 0.0048 | 873,916 | +0.00(+0.00%) |
Feb 07, 2020 | 0.0047 | 0.0048 | 0.0045 | 0.0048 | 732,200 | +0.00(+4.35%) |
Feb 06, 2020 | 0.0048 | 0.0048 | 0.0044 | 0.0046 | 1,156,799 | -0.00(-8.00%) |
Feb 05, 2020 | 0.0058 | 0.0058 | 0.0044 | 0.0050 | 3,625,236 | -0.00(-3.85%) |
Feb 04, 2020 | 0.0048 | 0.0054 | 0.0044 | 0.0052 | 3,520,544 | +0.00(+15.56%) |