Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 0.1540 | 0.1840 | 0.1220 | 0.1300 | 18,328,800 | -0.03(-17.46%) |
Oct 29, 2020 | 0.0665 | 0.1629 | 0.0600 | 0.1575 | 30,156,950 | +0.08(+107.24%) |
Oct 28, 2020 | 0.1069 | 0.1069 | 0.0705 | 0.0760 | 11,776,693 | -0.03(-28.17%) |
Oct 27, 2020 | 0.0390 | 0.1080 | 0.0376 | 0.1058 | 33,817,148 | +0.07(+195.53%) |
Oct 26, 2020 | 0.0630 | 0.0630 | 0.0351 | 0.0358 | 6,675,543 | -0.03(-42.16%) |
Oct 23, 2020 | 0.0700 | 0.0745 | 0.0550 | 0.0619 | 3,477,900 | -0.01(-11.57%) |
Oct 22, 2020 | 0.0800 | 0.0980 | 0.0565 | 0.0700 | 16,994,842 | -0.01(-11.39%) |
Oct 21, 2020 | 0.0600 | 0.0970 | 0.0581 | 0.0790 | 11,066,080 | +0.02(+41.07%) |
Oct 20, 2020 | 0.0760 | 0.0835 | 0.0525 | 0.0560 | 7,231,676 | -0.02(-28.21%) |
Oct 19, 2020 | 0.0839 | 0.0990 | 0.0600 | 0.0780 | 10,390,252 | +0.00(+1.30%) |
Oct 16, 2020 | 0.0450 | 0.1145 | 0.0415 | 0.0770 | 41,902,900 | +0.03(+83.33%) |
Oct 15, 2020 | 0.0795 | 0.0829 | 0.0382 | 0.0420 | 23,674,748 | -0.04(-46.97%) |
Oct 14, 2020 | 0.0180 | 0.0990 | 0.0157 | 0.0792 | 53,218,920 | +0.07(+956.00%) |
Oct 13, 2020 | 0.0070 | 0.0088 | 0.0061 | 0.0075 | 150,120 | -0.00(-23.47%) |
Oct 09, 2020 | 0.0098 | 0.0098 | 0.0098 | 0 | +0.00(+11.36%) | |
Oct 08, 2020 | 0.0070 | 0.0088 | 0.0068 | 0.0088 | 77,575 | +0.00(+25.71%) |
Oct 07, 2020 | 0.0080 | 0.0091 | 0.0070 | 0.0070 | 752,150 | -0.00(-6.67%) |
Oct 06, 2020 | 0.0068 | 0.0075 | 0.0068 | 0.0075 | 5,400 | -0.00(-5.06%) |
Oct 02, 2020 | 0.0079 | 0.0079 | 0.0079 | 0 | +0.00(+5.33%) | |
Oct 01, 2020 | 0.0080 | 0.0080 | 0.0075 | 0.0075 | 31,008 | -0.00(-7.41%) |
Sep 30, 2020 | 0.0081 | 0.0081 | 0.0081 | 0.0081 | 25,000 | -0.00(-3.57%) |
Sep 29, 2020 | 0.0085 | 0.0085 | 0.0076 | 0.0084 | 85,800 | +0.00(+0.00%) |
Sep 28, 2020 | 0.0080 | 0.0085 | 0.0080 | 0.0084 | 15,508 | -0.00(-3.45%) |
Sep 25, 2020 | 0.0074 | 0.0087 | 0.0070 | 0.0087 | 134,000 | +0.00(+7.41%) |
Sep 23, 2020 | 0.0081 | 0.0081 | 0.0081 | 0 | -0.00(-2.41%) | |
Sep 22, 2020 | 0.0085 | 0.0088 | 0.0070 | 0.0083 | 67,156 | -0.00(-5.68%) |
Sep 21, 2020 | 0.0080 | 0.0088 | 0.0065 | 0.0088 | 36,500 | +0.00(+0.00%) |
Sep 18, 2020 | 0.0063 | 0.0097 | 0.0056 | 0.0088 | 505,800 | +0.00(+39.68%) |
Sep 17, 2020 | 0.0080 | 0.0080 | 0.0063 | 0.0063 | 34,000 | -0.00(-21.25%) |
Sep 16, 2020 | 0.0069 | 0.0080 | 0.0055 | 0.0080 | 173,000 | +0.00(+12.68%) |
Sep 15, 2020 | 0.0071 | 0.0071 | 0.0052 | 0.0071 | 126,000 | +0.00(+1.43%) |
Sep 14, 2020 | 0.0067 | 0.0070 | 0.0067 | 0.0070 | 40,189 | +0.00(+4.48%) |
Sep 11, 2020 | 0.0067 | 0.0067 | 0.0067 | 0.0067 | 3,500 | -0.00(-5.63%) |
Sep 09, 2020 | 0.0071 | 0.0071 | 0.0071 | 0 | +0.00(+0.00%) | |
Sep 08, 2020 | 0.0071 | 0.0071 | 0.0067 | 0.0071 | 11,000 | +0.00(+7.58%) |
Sep 04, 2020 | 0.0066 | 0.0080 | 0.0066 | 0.0066 | 1,206,100 | -0.00(-1.49%) |
Sep 03, 2020 | 0.0065 | 0.0067 | 0.0065 | 0.0067 | 156,722 | -0.00(-15.19%) |
Sep 02, 2020 | 0.0075 | 0.0079 | 0.0070 | 0.0079 | 76,666 | +0.00(+1.28%) |
Sep 01, 2020 | 0.0068 | 0.0079 | 0.0068 | 0.0078 | 494,413 | +0.00(+14.71%) |
Aug 31, 2020 | 0.0068 | 0.0078 | 0.0068 | 0.0068 | 130,000 | -0.00(-1.45%) |
Aug 27, 2020 | 0.0069 | 0.0069 | 0.0069 | 0 | -0.00(-12.66%) | |
Aug 25, 2020 | 0.0079 | 0.0079 | 0.0079 | 0 | +0.00(+27.42%) | |
Aug 24, 2020 | 0.0070 | 0.0070 | 0.0062 | 0.0062 | 83,910 | -0.00(-15.07%) |
Aug 21, 2020 | 0.0080 | 0.0080 | 0.0067 | 0.0073 | 125,000 | -0.00(-8.75%) |
Aug 20, 2020 | 0.0060 | 0.0080 | 0.0050 | 0.0080 | 477,419 | +0.00(+17.65%) |
Aug 19, 2020 | 0.0060 | 0.0068 | 0.0050 | 0.0068 | 277,400 | +0.00(+38.78%) |
Aug 18, 2020 | 0.0060 | 0.0060 | 0.0049 | 0.0049 | 131,000 | -0.00(-2.00%) |
Aug 17, 2020 | 0.0050 | 0.0052 | 0.0050 | 0.0050 | 70,000 | -0.00(-3.85%) |
Aug 14, 2020 | 0.0052 | 0.0052 | 0.0045 | 0.0052 | 4,100 | +0.00(+4.00%) |
Aug 13, 2020 | 0.0048 | 0.0050 | 0.0045 | 0.0050 | 91,495 | +0.00(+4.17%) |
Aug 12, 2020 | 0.0068 | 0.0068 | 0.0048 | 0.0048 | 28,410 | +0.00(+6.67%) |
Aug 11, 2020 | 0.0053 | 0.0055 | 0.0036 | 0.0045 | 362,480 | -0.00(-16.67%) |
Aug 10, 2020 | 0.0064 | 0.0064 | 0.0040 | 0.0054 | 598,400 | +0.00(+8.00%) |
Aug 07, 2020 | 0.0055 | 0.0072 | 0.0050 | 0.0050 | 545,400 | -0.00(-34.21%) |
Aug 06, 2020 | 0.0055 | 0.0078 | 0.0049 | 0.0076 | 211,508 | +0.00(+31.03%) |
Aug 05, 2020 | 0.0049 | 0.0058 | 0.0049 | 0.0058 | 226,540 | -0.00(-3.33%) |
Aug 04, 2020 | 0.0050 | 0.0060 | 0.0049 | 0.0060 | 117,600 | +0.00(+9.09%) |