Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 0.0056 | 0.0057 | 0.0055 | 0.0055 | 31,000 | +0.00(+5.77%) |
May 28, 2020 | 0.0049 | 0.0056 | 0.0049 | 0.0052 | 3,150 | -0.00(-3.70%) |
May 27, 2020 | 0.0048 | 0.0060 | 0.0048 | 0.0054 | 1,229,148 | -0.00(-10.00%) |
May 26, 2020 | 0.0048 | 0.0060 | 0.0048 | 0.0060 | 23,193 | +0.00(+0.00%) |
May 22, 2020 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 17,400 | +0.00(+27.66%) |
May 21, 2020 | 0.0049 | 0.0054 | 0.0047 | 0.0047 | 92,526 | +0.00(+0.00%) |
May 20, 2020 | 0.0047 | 0.0047 | 0.0047 | 0.0047 | 5,118 | -0.00(-12.96%) |
May 19, 2020 | 0.0054 | 0.0054 | 0.0054 | 0.0054 | 247 | +0.00(+8.00%) |
May 18, 2020 | 0.0056 | 0.0056 | 0.0050 | 0.0050 | 38,052 | -0.00(-1.96%) |
May 15, 2020 | 0.0056 | 0.0060 | 0.0051 | 0.0051 | 114,100 | -0.00(-10.53%) |
May 14, 2020 | 0.0053 | 0.0057 | 0.0052 | 0.0057 | 65,101 | +0.00(+3.64%) |
May 13, 2020 | 0.0055 | 0.0055 | 0.0055 | 0.0055 | 124 | +0.00(+0.00%) |
May 12, 2020 | 0.0055 | 0.0055 | 0.0055 | 0.0055 | 6,504 | -0.00(-3.51%) |
May 11, 2020 | 0.0060 | 0.0060 | 0.0053 | 0.0057 | 43,780 | +0.00(+7.55%) |
May 08, 2020 | 0.0065 | 0.0070 | 0.0050 | 0.0053 | 710,700 | -0.00(-24.29%) |
May 07, 2020 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 23,033 | +0.00(+4.48%) |
May 06, 2020 | 0.0067 | 0.0067 | 0.0065 | 0.0067 | 2,592 | +0.00(+3.08%) |
May 05, 2020 | 0.0069 | 0.0080 | 0.0065 | 0.0065 | 244,053 | -0.00(-5.80%) |
May 04, 2020 | 0.0069 | 0.0083 | 0.0069 | 0.0069 | 11,323 | -0.00(-28.87%) |
May 01, 2020 | 0.0100 | 0.0100 | 0.0097 | 0.0097 | 12,600 | +0.00(+42.65%) |
Apr 30, 2020 | 0.0069 | 0.0069 | 0.0068 | 0.0068 | 90,583 | -0.00(-1.45%) |
Apr 29, 2020 | 0.0085 | 0.0085 | 0.0069 | 0.0069 | 126,690 | -0.00(-19.77%) |
Apr 28, 2020 | 0.0085 | 0.0086 | 0.0070 | 0.0086 | 157,076 | +0.00(+1.18%) |
Apr 27, 2020 | 0.0103 | 0.0104 | 0.0085 | 0.0085 | 291,302 | -0.00(-18.27%) |
Apr 24, 2020 | 0.0090 | 0.0104 | 0.0085 | 0.0104 | 19,000 | +0.00(+9.47%) |
Apr 23, 2020 | 0.0098 | 0.0099 | 0.0069 | 0.0095 | 13,715 | -0.00(-6.86%) |
Apr 22, 2020 | 0.0098 | 0.0113 | 0.0090 | 0.0102 | 68,831 | +0.00(+4.08%) |
Apr 21, 2020 | 0.0099 | 0.0099 | 0.0090 | 0.0098 | 542,605 | -0.00(-2.00%) |
Apr 20, 2020 | 0.0105 | 0.0105 | 0.0100 | 0.0100 | 28,814 | +0.00(+3.09%) |
Apr 17, 2020 | 0.0100 | 0.0114 | 0.0097 | 0.0097 | 65,100 | -0.00(-7.62%) |
Apr 16, 2020 | 0.0100 | 0.0105 | 0.0100 | 0.0105 | 12,212 | -0.00(-0.94%) |
Apr 15, 2020 | 0.0118 | 0.0118 | 0.0106 | 0.0106 | 3,849 | -0.00(-2.75%) |
Apr 14, 2020 | 0.0100 | 0.0109 | 0.0100 | 0.0109 | 6,414 | -0.00(-7.63%) |
Apr 13, 2020 | 0.0118 | 0.0118 | 0.0114 | 0.0118 | 9,780 | +0.00(+8.26%) |
Apr 09, 2020 | 0.0105 | 0.0109 | 0.0100 | 0.0109 | 24,200 | -0.00(-9.17%) |
Apr 08, 2020 | 0.0100 | 0.0120 | 0.0100 | 0.0120 | 5,077 | +0.00(+9.09%) |
Apr 07, 2020 | 0.0105 | 0.0120 | 0.0100 | 0.0110 | 9,397 | -0.00(-7.56%) |
Apr 06, 2020 | 0.0110 | 0.0140 | 0.0100 | 0.0119 | 48,551 | +0.00(+6.25%) |
Apr 03, 2020 | 0.0120 | 0.0120 | 0.0110 | 0.0112 | 41,600 | -0.00(-9.68%) |
Apr 02, 2020 | 0.0127 | 0.0127 | 0.0120 | 0.0124 | 17,366 | -0.00(-1.59%) |
Apr 01, 2020 | 0.0130 | 0.0130 | 0.0126 | 0.0126 | 1,492 | +0.00(+5.00%) |
Mar 31, 2020 | 0.0130 | 0.0130 | 0.0120 | 0.0120 | 33,923 | -0.00(-14.29%) |
Mar 30, 2020 | 0.0110 | 0.0225 | 0.0100 | 0.0140 | 927,291 | +0.01(+64.71%) |
Mar 27, 2020 | 0.0085 | 0.0085 | 0.0085 | 0.0085 | 200 | +0.00(+0.00%) |
Mar 26, 2020 | 0.0110 | 0.0110 | 0.0085 | 0.0085 | 60,811 | -0.00(-4.49%) |
Mar 25, 2020 | 0.0100 | 0.0100 | 0.0089 | 0.0089 | 31,473 | -0.00(-19.09%) |
Mar 24, 2020 | 0.0100 | 0.0110 | 0.0100 | 0.0110 | 672 | +0.00(+22.22%) |
Mar 23, 2020 | 0.0090 | 0.0110 | 0.0082 | 0.0090 | 491,857 | +0.00(+4.65%) |
Mar 20, 2020 | 0.0081 | 0.0086 | 0.0081 | 0.0086 | 32,000 | +0.00(+3.61%) |
Mar 19, 2020 | 0.0082 | 0.0086 | 0.0081 | 0.0083 | 1,755 | -0.00(-10.75%) |
Mar 18, 2020 | 0.0087 | 0.0093 | 0.0081 | 0.0093 | 22,932 | +0.00(+14.81%) |
Mar 17, 2020 | 0.0087 | 0.0087 | 0.0081 | 0.0081 | 2,022 | -0.00(-1.22%) |
Mar 16, 2020 | 0.0087 | 0.0087 | 0.0082 | 0.0082 | 994 | +0.00(+1.23%) |
Mar 13, 2020 | 0.0081 | 0.0081 | 0.0081 | 0.0081 | 30,300 | -0.00(-7.95%) |
Mar 12, 2020 | 0.0086 | 0.0088 | 0.0081 | 0.0088 | 19,587 | +0.00(+2.33%) |
Mar 11, 2020 | 0.0089 | 0.0089 | 0.0081 | 0.0086 | 50,140 | -0.00(-1.15%) |
Mar 10, 2020 | 0.0087 | 0.0090 | 0.0087 | 0.0087 | 98,418 | +0.00(+0.00%) |
Mar 09, 2020 | 0.0081 | 0.0087 | 0.0081 | 0.0087 | 5,350 | +0.00(+0.00%) |
Mar 06, 2020 | 0.0083 | 0.0087 | 0.0083 | 0.0087 | 2,400 | +0.00(+11.54%) |
Mar 05, 2020 | 0.0093 | 0.0093 | 0.0063 | 0.0078 | 55,666 | +0.00(+50.00%) |
Mar 04, 2020 | 0.0052 | 0.0052 | 0.0052 | 0.0052 | 3,261 | -0.00(-13.33%) |
Mar 03, 2020 | 0.0070 | 0.0078 | 0.0060 | 0.0060 | 80,416 | -0.00(-1.64%) |