Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 0.0210 | 0.0350 | 0.0201 | 0.0280 | 5,314,000 | +0.01(+21.74%) |
May 28, 2020 | 0.0246 | 0.0270 | 0.0181 | 0.0230 | 11,716,083 | -0.00(-8.00%) |
May 27, 2020 | 0.0445 | 0.0445 | 0.0248 | 0.0250 | 6,847,128 | -0.01(-36.06%) |
May 26, 2020 | 0.0650 | 0.0700 | 0.0355 | 0.0391 | 3,537,566 | -0.03(-40.76%) |
May 22, 2020 | 0.0400 | 0.1350 | 0.0350 | 0.0660 | 12,038,400 | +0.04(+112.90%) |
May 21, 2020 | 0.0150 | 0.0479 | 0.0150 | 0.0310 | 4,476,184 | +0.02(+134.85%) |
May 20, 2020 | 0.0125 | 0.0140 | 0.0104 | 0.0132 | 3,817,852 | +0.00(+25.71%) |
May 19, 2020 | 0.0120 | 0.0125 | 0.0100 | 0.0105 | 2,010,367 | -0.00(-16.00%) |
May 18, 2020 | 0.0111 | 0.0130 | 0.0105 | 0.0125 | 993,881 | +0.00(+11.61%) |
May 15, 2020 | 0.0122 | 0.0125 | 0.0112 | 0.0112 | 2,719,000 | -0.00(-8.20%) |
May 14, 2020 | 0.0130 | 0.0130 | 0.0120 | 0.0122 | 1,024,757 | -0.00(-2.40%) |
May 13, 2020 | 0.0131 | 0.0131 | 0.0120 | 0.0125 | 2,146,189 | +0.00(+4.17%) |
May 12, 2020 | 0.0149 | 0.0150 | 0.0120 | 0.0120 | 1,499,894 | -0.00(-9.09%) |
May 11, 2020 | 0.0115 | 0.0170 | 0.0111 | 0.0132 | 3,080,324 | +0.00(+15.79%) |
May 08, 2020 | 0.0110 | 0.0120 | 0.0100 | 0.0114 | 1,978,900 | +0.00(+3.64%) |
May 07, 2020 | 0.0123 | 0.0130 | 0.0110 | 0.0110 | 1,896,877 | -0.00(-15.38%) |
May 06, 2020 | 0.0230 | 0.0230 | 0.0120 | 0.0130 | 2,354,682 | -0.01(-43.48%) |
May 05, 2020 | 0.0123 | 0.0230 | 0.0100 | 0.0230 | 1,206,970 | +0.01(+112.96%) |
May 04, 2020 | 0.0130 | 0.0140 | 0.0098 | 0.0108 | 3,268,003 | -0.00(-10.00%) |
May 01, 2020 | 0.0139 | 0.0139 | 0.0120 | 0.0120 | 924,600 | -0.00(-12.41%) |
Apr 30, 2020 | 0.0170 | 0.0170 | 0.0130 | 0.0137 | 2,127,531 | -0.00(-14.91%) |
Apr 29, 2020 | 0.0180 | 0.0180 | 0.0150 | 0.0161 | 915,674 | +0.00(+0.62%) |
Apr 28, 2020 | 0.0216 | 0.0267 | 0.0150 | 0.0160 | 992,226 | -0.01(-25.58%) |
Apr 27, 2020 | 0.0319 | 0.0319 | 0.0172 | 0.0215 | 2,183,419 | -0.01(-26.62%) |
Apr 24, 2020 | 0.0265 | 0.0300 | 0.0245 | 0.0293 | 238,200 | +0.00(+5.78%) |
Apr 23, 2020 | 0.0300 | 0.0300 | 0.0227 | 0.0277 | 1,390,217 | -0.00(-7.67%) |
Apr 22, 2020 | 0.0272 | 0.0330 | 0.0272 | 0.0300 | 412,982 | -0.00(-9.09%) |
Apr 21, 2020 | 0.0345 | 0.0345 | 0.0288 | 0.0330 | 816,362 | +0.00(+10.00%) |
Apr 20, 2020 | 0.0469 | 0.0500 | 0.0300 | 0.0300 | 1,060,900 | -0.02(-38.78%) |
Apr 17, 2020 | 0.0377 | 0.0750 | 0.0350 | 0.0490 | 1,733,000 | +0.01(+22.50%) |
Apr 16, 2020 | 0.0400 | 0.0430 | 0.0370 | 0.0400 | 83,434 | +0.00(+2.56%) |
Apr 15, 2020 | 0.0420 | 0.0420 | 0.0300 | 0.0390 | 371,546 | -0.00(-2.50%) |
Apr 14, 2020 | 0.0520 | 0.0520 | 0.0350 | 0.0400 | 448,854 | -0.01(-12.09%) |
Apr 13, 2020 | 0.0510 | 0.0520 | 0.0450 | 0.0455 | 242,215 | -0.00(-9.00%) |
Apr 09, 2020 | 0.0480 | 0.0600 | 0.0440 | 0.0500 | 376,000 | +0.00(+6.38%) |
Apr 08, 2020 | 0.0470 | 0.0500 | 0.0430 | 0.0470 | 229,978 | +0.00(+10.33%) |
Apr 07, 2020 | 0.0500 | 0.0500 | 0.0426 | 0.0426 | 185,554 | -0.00(-5.96%) |
Apr 06, 2020 | 0.0470 | 0.0500 | 0.0426 | 0.0453 | 239,494 | +0.00(+5.35%) |
Apr 03, 2020 | 0.0500 | 0.0500 | 0.0425 | 0.0430 | 288,500 | -0.01(-14.00%) |
Apr 02, 2020 | 0.0440 | 0.0501 | 0.0405 | 0.0500 | 409,552 | +0.01(+24.69%) |
Apr 01, 2020 | 0.0500 | 0.0500 | 0.0400 | 0.0401 | 260,254 | -0.01(-19.80%) |
Mar 31, 2020 | 0.0400 | 0.0500 | 0.0350 | 0.0500 | 650,410 | +0.02(+47.06%) |
Mar 30, 2020 | 0.0500 | 0.0750 | 0.0340 | 0.0340 | 791,667 | -0.02(-32.00%) |
Mar 27, 2020 | 0.0480 | 0.0610 | 0.0350 | 0.0500 | 1,391,900 | +0.00(+4.17%) |
Mar 26, 2020 | 0.0430 | 0.0480 | 0.0400 | 0.0480 | 215,198 | +0.01(+11.63%) |
Mar 25, 2020 | 0.0490 | 0.0600 | 0.0300 | 0.0430 | 1,072,741 | +0.00(+2.63%) |
Mar 24, 2020 | 0.0500 | 0.0500 | 0.0380 | 0.0419 | 584,574 | -0.01(-16.20%) |
Mar 23, 2020 | 0.0600 | 0.0600 | 0.0470 | 0.0500 | 936,039 | -0.00(-9.09%) |
Mar 20, 2020 | 0.0750 | 0.0750 | 0.0502 | 0.0550 | 529,900 | -0.03(-31.25%) |
Mar 19, 2020 | 0.0909 | 0.0909 | 0.0761 | 0.0800 | 387,456 | -0.01(-11.11%) |
Mar 18, 2020 | 0.1000 | 0.1100 | 0.0900 | 0.0900 | 268,933 | -0.00(-4.26%) |
Mar 17, 2020 | 0.1000 | 0.1100 | 0.0875 | 0.0940 | 563,172 | -0.01(-5.91%) |
Mar 16, 2020 | 0.1200 | 0.1450 | 0.0900 | 0.0999 | 422,914 | -0.02(-16.75%) |
Mar 13, 2020 | 0.1600 | 0.1600 | 0.1010 | 0.1200 | 216,900 | -0.03(-20.00%) |
Mar 12, 2020 | 0.1100 | 0.1500 | 0.1100 | 0.1500 | 88,417 | +0.03(+20.10%) |
Mar 11, 2020 | 0.1100 | 0.1249 | 0.0900 | 0.1249 | 98,904 | +0.01(+10.14%) |
Mar 10, 2020 | 0.1250 | 0.1250 | 0.1050 | 0.1134 | 26,851 | +0.00(+1.25%) |
Mar 09, 2020 | 0.1006 | 0.1185 | 0.1005 | 0.1120 | 68,584 | +0.00(+1.82%) |
Mar 06, 2020 | 0.0950 | 0.1210 | 0.0900 | 0.1100 | 401,900 | +0.02(+29.41%) |
Mar 05, 2020 | 0.1100 | 0.1100 | 0.0846 | 0.0850 | 557,096 | -0.01(-15.00%) |
Mar 04, 2020 | 0.1050 | 0.1250 | 0.0901 | 0.1000 | 356,518 | -0.02(-16.67%) |
Mar 03, 2020 | 0.1250 | 0.1350 | 0.0901 | 0.1200 | 466,763 | +0.01(+9.09%) |