Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 0.0063 | 0.0067 | 0.0055 | 0.0067 | 548,700 | +0.00(+0.00%) |
Oct 29, 2020 | 0.0058 | 0.0075 | 0.0058 | 0.0067 | 3,593,024 | +0.00(+28.85%) |
Oct 28, 2020 | 0.0053 | 0.0059 | 0.0052 | 0.0052 | 841,264 | -0.00(-21.21%) |
Oct 27, 2020 | 0.0055 | 0.0066 | 0.0052 | 0.0066 | 235,100 | +0.00(+0.00%) |
Oct 26, 2020 | 0.0057 | 0.0068 | 0.0052 | 0.0066 | 1,059,425 | -0.00(-2.94%) |
Oct 23, 2020 | 0.0052 | 0.0069 | 0.0052 | 0.0068 | 1,947,500 | +0.00(+30.77%) |
Oct 22, 2020 | 0.0069 | 0.0069 | 0.0052 | 0.0052 | 182,279 | -0.00(-21.21%) |
Oct 21, 2020 | 0.0072 | 0.0072 | 0.0066 | 0.0066 | 242,187 | +0.00(+4.76%) |
Oct 20, 2020 | 0.0073 | 0.0073 | 0.0060 | 0.0063 | 835,335 | -0.00(-3.08%) |
Oct 19, 2020 | 0.0060 | 0.0065 | 0.0054 | 0.0065 | 899,293 | +0.00(+22.64%) |
Oct 16, 2020 | 0.0053 | 0.0057 | 0.0053 | 0.0053 | 419,100 | +0.00(+1.92%) |
Oct 15, 2020 | 0.0058 | 0.0058 | 0.0052 | 0.0052 | 189,456 | -0.00(-8.77%) |
Oct 14, 2020 | 0.0065 | 0.0073 | 0.0055 | 0.0057 | 1,537,957 | -0.00(-12.31%) |
Oct 13, 2020 | 0.0058 | 0.0065 | 0.0051 | 0.0065 | 511,000 | +0.00(+12.07%) |
Oct 12, 2020 | 0.0058 | 0.0063 | 0.0056 | 0.0058 | 581,400 | -0.00(-10.77%) |
Oct 09, 2020 | 0.0078 | 0.0078 | 0.0056 | 0.0065 | 1,910,600 | -0.00(-17.72%) |
Oct 08, 2020 | 0.0065 | 0.0079 | 0.0059 | 0.0079 | 7,295,864 | +0.00(+31.67%) |
Oct 07, 2020 | 0.0055 | 0.0060 | 0.0048 | 0.0060 | 2,356,192 | +0.00(+15.38%) |
Oct 06, 2020 | 0.0060 | 0.0060 | 0.0046 | 0.0052 | 1,414,374 | +0.00(+8.33%) |
Oct 05, 2020 | 0.0079 | 0.0079 | 0.0048 | 0.0048 | 3,107,645 | -0.00(-26.15%) |
Oct 02, 2020 | 0.0085 | 0.0085 | 0.0051 | 0.0065 | 3,932,200 | -0.00(-12.16%) |
Oct 01, 2020 | 0.0077 | 0.0097 | 0.0058 | 0.0074 | 17,193,598 | +0.00(+27.59%) |
Sep 30, 2020 | 0.0047 | 0.0058 | 0.0040 | 0.0058 | 523,800 | -0.00(-34.83%) |
Sep 29, 2020 | 0.0089 | 0.0089 | 0.0089 | 0.0089 | 11,019 | +0.00(+53.45%) |
Sep 28, 2020 | 0.0050 | 0.0058 | 0.0048 | 0.0058 | 217,700 | +0.00(+0.00%) |
Sep 24, 2020 | 0.0058 | 0.0058 | 0.0058 | 0 | -0.00(-15.94%) | |
Sep 23, 2020 | 0.0068 | 0.0069 | 0.0068 | 0.0069 | 162,500 | +0.00(+6.15%) |
Sep 22, 2020 | 0.0050 | 0.0065 | 0.0050 | 0.0065 | 7,177 | -0.00(-13.33%) |
Sep 21, 2020 | 0.0051 | 0.0075 | 0.0050 | 0.0075 | 221,150 | +0.00(+0.00%) |
Sep 18, 2020 | 0.0056 | 0.0075 | 0.0056 | 0.0075 | 41,100 | +0.00(+25.00%) |
Sep 17, 2020 | 0.0060 | 0.0075 | 0.0060 | 0.0060 | 104,150 | -0.00(-20.00%) |
Sep 16, 2020 | 0.0067 | 0.0075 | 0.0061 | 0.0075 | 1,148,500 | +0.00(+44.23%) |
Sep 15, 2020 | 0.0070 | 0.0070 | 0.0052 | 0.0052 | 255,000 | -0.00(-24.64%) |
Sep 11, 2020 | 0.0069 | 0.0069 | 0.0069 | 0 | +0.00(+1.47%) | |
Sep 10, 2020 | 0.0068 | 0.0068 | 0.0068 | 0.0068 | 250 | +0.00(+0.00%) |
Sep 09, 2020 | 0.0060 | 0.0068 | 0.0059 | 0.0068 | 275,095 | -0.00(-8.11%) |
Sep 03, 2020 | 0.0074 | 0.0074 | 0.0074 | 0 | -0.00(-1.33%) | |
Sep 02, 2020 | 0.0065 | 0.0075 | 0.0065 | 0.0075 | 38,100 | +0.00(+15.38%) |
Sep 01, 2020 | 0.0059 | 0.0065 | 0.0058 | 0.0065 | 334,698 | -0.00(-17.72%) |
Aug 31, 2020 | 0.0070 | 0.0079 | 0.0058 | 0.0079 | 530,005 | -0.00(-1.25%) |
Aug 28, 2020 | 0.0073 | 0.0080 | 0.0073 | 0.0080 | 172,500 | +0.00(+11.11%) |
Aug 27, 2020 | 0.0075 | 0.0084 | 0.0058 | 0.0072 | 1,148,545 | -0.00(-11.11%) |
Aug 26, 2020 | 0.0072 | 0.0090 | 0.0061 | 0.0081 | 2,980,843 | +0.00(+12.50%) |
Aug 25, 2020 | 0.0057 | 0.0072 | 0.0057 | 0.0072 | 379,998 | +0.00(+26.32%) |
Aug 24, 2020 | 0.0057 | 0.0057 | 0.0057 | 0.0057 | 1,594 | -0.00(-13.64%) |
Aug 21, 2020 | 0.0066 | 0.0066 | 0.0045 | 0.0066 | 167,200 | +0.00(+26.92%) |
Aug 20, 2020 | 0.0053 | 0.0053 | 0.0052 | 0.0052 | 71,000 | -0.00(-5.45%) |
Aug 19, 2020 | 0.0055 | 0.0055 | 0.0055 | 0.0055 | 100,000 | +0.00(+0.00%) |
Aug 18, 2020 | 0.0074 | 0.0074 | 0.0055 | 0.0055 | 21,400 | -0.00(-5.17%) |
Aug 17, 2020 | 0.0058 | 0.0058 | 0.0058 | 0.0058 | 1,000 | +0.00(+9.43%) |
Aug 13, 2020 | 0.0053 | 0.0053 | 0.0053 | 0 | -0.00(-24.29%) | |
Aug 12, 2020 | 0.0074 | 0.0074 | 0.0054 | 0.0070 | 425,000 | +0.00(+14.75%) |
Aug 11, 2020 | 0.0052 | 0.0069 | 0.0052 | 0.0061 | 1,081,700 | -0.00(-3.17%) |
Aug 10, 2020 | 0.0058 | 0.0063 | 0.0058 | 0.0063 | 106,100 | -0.00(-1.56%) |
Aug 06, 2020 | 0.0064 | 0.0064 | 0.0064 | 0 | +0.00(+23.08%) | |
Aug 05, 2020 | 0.0065 | 0.0065 | 0.0052 | 0.0052 | 61,571 | -0.00(-8.77%) |
Aug 04, 2020 | 0.0048 | 0.0057 | 0.0048 | 0.0057 | 27,000 | +0.00(+21.28%) |