Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 0.0038 | 0.0039 | 0.0038 | 0.0039 | 397,100 | +0.00(+2.63%) |
May 28, 2020 | 0.0040 | 0.0040 | 0.0038 | 0.0038 | 470,890 | -0.00(-5.00%) |
May 27, 2020 | 0.0040 | 0.0040 | 0.0038 | 0.0040 | 338,803 | +0.00(+2.56%) |
May 26, 2020 | 0.0040 | 0.0040 | 0.0038 | 0.0039 | 972,871 | -0.00(-2.50%) |
May 22, 2020 | 0.0040 | 0.0040 | 0.0038 | 0.0040 | 142,300 | +0.00(+0.00%) |
May 21, 2020 | 0.0038 | 0.0040 | 0.0038 | 0.0040 | 891,000 | +0.00(+0.00%) |
May 20, 2020 | 0.0038 | 0.0040 | 0.0038 | 0.0040 | 623,927 | +0.00(+2.56%) |
May 19, 2020 | 0.0041 | 0.0041 | 0.0039 | 0.0039 | 1,859,107 | -0.00(-4.88%) |
May 18, 2020 | 0.0040 | 0.0041 | 0.0040 | 0.0041 | 320,146 | +0.00(+2.50%) |
May 15, 2020 | 0.0038 | 0.0041 | 0.0038 | 0.0040 | 2,652,000 | -0.00(-2.44%) |
May 14, 2020 | 0.0040 | 0.0042 | 0.0038 | 0.0041 | 92,422 | +0.00(+0.00%) |
May 13, 2020 | 0.0039 | 0.0041 | 0.0038 | 0.0041 | 268,250 | +0.00(+0.00%) |
May 12, 2020 | 0.0043 | 0.0043 | 0.0038 | 0.0041 | 1,207,397 | -0.00(-4.65%) |
May 11, 2020 | 0.0044 | 0.0044 | 0.0040 | 0.0043 | 250,350 | -0.00(-4.44%) |
May 08, 2020 | 0.0045 | 0.0045 | 0.0041 | 0.0045 | 666,000 | +0.00(+0.00%) |
May 07, 2020 | 0.0043 | 0.0045 | 0.0040 | 0.0045 | 1,432,238 | +0.00(+4.65%) |
May 06, 2020 | 0.0038 | 0.0045 | 0.0037 | 0.0043 | 3,236,066 | +0.00(+7.50%) |
May 05, 2020 | 0.0039 | 0.0041 | 0.0038 | 0.0040 | 1,498,047 | +0.00(+0.00%) |
May 04, 2020 | 0.0041 | 0.0041 | 0.0039 | 0.0040 | 221,083 | -0.00(-6.98%) |
May 01, 2020 | 0.0042 | 0.0043 | 0.0040 | 0.0043 | 965,500 | +0.00(+2.38%) |
Apr 30, 2020 | 0.0040 | 0.0042 | 0.0039 | 0.0042 | 1,323,809 | +0.00(+0.00%) |
Apr 29, 2020 | 0.0038 | 0.0042 | 0.0037 | 0.0042 | 1,901,044 | +0.00(+7.69%) |
Apr 28, 2020 | 0.0040 | 0.0040 | 0.0039 | 0.0039 | 614,786 | +0.00(+2.63%) |
Apr 27, 2020 | 0.0040 | 0.0040 | 0.0037 | 0.0038 | 790,078 | -0.00(-7.32%) |
Apr 24, 2020 | 0.0041 | 0.0041 | 0.0037 | 0.0041 | 692,000 | +0.00(+2.50%) |
Apr 23, 2020 | 0.0040 | 0.0040 | 0.0039 | 0.0040 | 392,950 | +0.00(+0.00%) |
Apr 22, 2020 | 0.0040 | 0.0040 | 0.0038 | 0.0040 | 298,209 | +0.00(+5.26%) |
Apr 21, 2020 | 0.0037 | 0.0041 | 0.0037 | 0.0038 | 973,722 | -0.00(-2.56%) |
Apr 20, 2020 | 0.0040 | 0.0041 | 0.0037 | 0.0039 | 1,411,415 | -0.00(-7.14%) |
Apr 17, 2020 | 0.0045 | 0.0045 | 0.0040 | 0.0042 | 474,100 | -0.00(-2.33%) |
Apr 16, 2020 | 0.0044 | 0.0045 | 0.0040 | 0.0043 | 528,101 | -0.00(-2.27%) |
Apr 15, 2020 | 0.0040 | 0.0044 | 0.0039 | 0.0044 | 1,756,759 | +0.00(+10.00%) |
Apr 14, 2020 | 0.0041 | 0.0041 | 0.0037 | 0.0040 | 781,518 | -0.00(-2.44%) |
Apr 13, 2020 | 0.0039 | 0.0041 | 0.0039 | 0.0041 | 1,384,881 | +0.00(+2.50%) |
Apr 09, 2020 | 0.0036 | 0.0041 | 0.0036 | 0.0040 | 1,673,900 | +0.00(+5.26%) |
Apr 08, 2020 | 0.0036 | 0.0039 | 0.0036 | 0.0038 | 74,999 | +0.00(+0.00%) |
Apr 07, 2020 | 0.0036 | 0.0040 | 0.0036 | 0.0038 | 213,062 | -0.00(-2.56%) |
Apr 06, 2020 | 0.0037 | 0.0040 | 0.0036 | 0.0039 | 854,666 | +0.00(+5.41%) |
Apr 03, 2020 | 0.0039 | 0.0039 | 0.0036 | 0.0037 | 171,900 | -0.00(-2.63%) |
Apr 02, 2020 | 0.0041 | 0.0041 | 0.0035 | 0.0038 | 1,160,453 | -0.00(-5.00%) |
Apr 01, 2020 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 613,984 | +0.00(+0.00%) |
Mar 31, 2020 | 0.0040 | 0.0043 | 0.0040 | 0.0040 | 328,146 | -0.00(-2.44%) |
Mar 30, 2020 | 0.0040 | 0.0043 | 0.0039 | 0.0041 | 114,614 | -0.00(-4.65%) |
Mar 27, 2020 | 0.0043 | 0.0043 | 0.0039 | 0.0043 | 202,900 | +0.00(+2.38%) |
Mar 26, 2020 | 0.0039 | 0.0043 | 0.0039 | 0.0042 | 197,129 | +0.00(+0.00%) |
Mar 25, 2020 | 0.0040 | 0.0044 | 0.0039 | 0.0042 | 140,714 | -0.00(-4.55%) |
Mar 24, 2020 | 0.0041 | 0.0044 | 0.0039 | 0.0044 | 1,015,064 | +0.00(+4.76%) |
Mar 23, 2020 | 0.0035 | 0.0044 | 0.0035 | 0.0042 | 942,884 | +0.00(+20.00%) |
Mar 20, 2020 | 0.0034 | 0.0038 | 0.0031 | 0.0035 | 445,000 | +0.00(+12.90%) |
Mar 19, 2020 | 0.0031 | 0.0034 | 0.0030 | 0.0031 | 1,472,841 | +0.00(+0.00%) |
Mar 18, 2020 | 0.0040 | 0.0047 | 0.0031 | 0.0031 | 1,093,347 | -0.00(-20.51%) |
Mar 17, 2020 | 0.0031 | 0.0040 | 0.0031 | 0.0039 | 462,834 | -0.00(-11.36%) |
Mar 16, 2020 | 0.0047 | 0.0047 | 0.0031 | 0.0044 | 605,721 | +0.00(+2.33%) |
Mar 13, 2020 | 0.0045 | 0.0047 | 0.0040 | 0.0043 | 408,100 | -0.00(-6.52%) |
Mar 12, 2020 | 0.0040 | 0.0046 | 0.0040 | 0.0046 | 650,826 | +0.00(+6.98%) |
Mar 11, 2020 | 0.0042 | 0.0046 | 0.0042 | 0.0043 | 128,964 | -0.00(-2.27%) |
Mar 10, 2020 | 0.0040 | 0.0046 | 0.0038 | 0.0044 | 192,100 | +0.00(+10.00%) |
Mar 09, 2020 | 0.0040 | 0.0046 | 0.0025 | 0.0040 | 2,221,041 | -0.00(-9.09%) |
Mar 06, 2020 | 0.0048 | 0.0048 | 0.0040 | 0.0044 | 508,300 | -0.00(-2.22%) |
Mar 05, 2020 | 0.0044 | 0.0046 | 0.0040 | 0.0045 | 142,066 | -0.00(-4.26%) |
Mar 04, 2020 | 0.0048 | 0.0048 | 0.0040 | 0.0047 | 81,669 | +0.00(+6.82%) |
Mar 03, 2020 | 0.0044 | 0.0048 | 0.0038 | 0.0044 | 670,644 | +0.00(+0.00%) |