Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 0.0103 | 0.0135 | 0.0012 | 0.0133 | 30,200 | +0.00(+11.76%) |
Jul 30, 2020 | 0.0120 | 0.0120 | 0.0030 | 0.0119 | 4,434 | +0.00(+19.00%) |
Jul 29, 2020 | 0.0012 | 0.0100 | 0.0012 | 0.0100 | 1,747 | -0.00(-25.93%) |
Jul 28, 2020 | 0.0136 | 0.0136 | 0.0066 | 0.0135 | 7,316 | -0.00(-0.74%) |
Jul 27, 2020 | 0.0136 | 0.0136 | 0.0136 | 1 | +0.00(+0.00%) | |
Jul 24, 2020 | 0.0075 | 0.0136 | 0.0075 | 0.0136 | 800 | -0.00(-1.45%) |
Jul 23, 2020 | 0.0138 | 0.0138 | 0.0138 | 29 | +0.00(+0.00%) | |
Jul 22, 2020 | 0.0048 | 0.0139 | 0.0015 | 0.0138 | 115,210 | -0.00(-0.72%) |
Jul 21, 2020 | 0.0100 | 0.0139 | 0.0075 | 0.0139 | 7,255 | +0.00(+0.00%) |
Jul 20, 2020 | 0.0108 | 0.0139 | 0.0108 | 0.0139 | 2,829 | +0.00(+0.00%) |
Jul 17, 2020 | 0.0139 | 0.0139 | 0.0139 | 40 | +0.00(+0.00%) | |
Jul 16, 2020 | 0.0104 | 0.0139 | 0.0104 | 0.0139 | 899 | +0.00(+0.00%) |
Jul 15, 2020 | 0.0100 | 0.0139 | 0.0100 | 0.0139 | 19,405 | +0.00(+0.00%) |
Jul 14, 2020 | 0.0090 | 0.0139 | 0.0090 | 0.0139 | 3,611 | -0.00(-0.71%) |
Jul 13, 2020 | 0.0177 | 0.0177 | 0.0003 | 0.0140 | 149,790 | -0.00(-6.67%) |
Jul 10, 2020 | 0.0224 | 0.0224 | 0.0033 | 0.0150 | 88,900 | +0.01(+305.41%) |
Jul 09, 2020 | 0.0065 | 0.1300 | 0.0036 | 0.0037 | 208,809 | -0.00(-43.08%) |
Jul 08, 2020 | 0.0065 | 0.0073 | 0.0065 | 0.0065 | 31,150 | -0.00(-23.53%) |
Jul 07, 2020 | 0.0087 | 0.0089 | 0.0085 | 0.0085 | 30,000 | -0.00(-4.49%) |
Jul 06, 2020 | 0.0089 | 0.0089 | 0.0089 | 1 | +0.00(+0.00%) | |
Jul 02, 2020 | 0.0065 | 0.0089 | 0.0065 | 0.0089 | 17,300 | +0.00(+0.00%) |
Jun 30, 2020 | 0.0089 | 0.0089 | 0.0089 | 0 | +0.00(+0.00%) | |
Jun 29, 2020 | 0.0077 | 0.0089 | 0.0077 | 0.0089 | 10,554 | +0.00(+0.00%) |
Jun 26, 2020 | 0.0065 | 0.0089 | 0.0065 | 0.0089 | 1,400 | +0.00(+0.00%) |
Jun 25, 2020 | 0.0065 | 0.0089 | 0.0065 | 0.0089 | 3,610 | +0.00(+30.88%) |
Jun 24, 2020 | 0.0065 | 0.0089 | 0.0065 | 0.0068 | 4,222 | +0.00(+0.00%) |
Jun 22, 2020 | 0.0068 | 0.0068 | 0.0068 | 0 | -0.00(-32.00%) | |
Jun 19, 2020 | 0.0065 | 0.0119 | 0.0065 | 0.0100 | 10,000 | +0.00(+0.00%) |
Jun 17, 2020 | 0.0100 | 0.0100 | 0.0100 | 0 | +0.00(+1.01%) | |
Jun 16, 2020 | 0.0059 | 0.0119 | 0.0059 | 0.0099 | 14,861 | +0.00(+4.21%) |
Jun 15, 2020 | 0.0059 | 0.0095 | 0.0059 | 0.0095 | 1,423 | -0.00(-20.17%) |
Jun 12, 2020 | 0.0041 | 0.0119 | 0.0041 | 0.0119 | 5,000 | +0.00(+48.75%) |
Jun 11, 2020 | 0.0041 | 0.0080 | 0.0041 | 0.0080 | 1,400 | +0.00(+0.00%) |
Jun 10, 2020 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 6,800 | +0.00(+3.90%) |
Jun 09, 2020 | 0.0034 | 0.0085 | 0.0034 | 0.0077 | 7,522 | -0.00(-14.44%) |
Jun 08, 2020 | 0.0053 | 0.0090 | 0.0034 | 0.0090 | 25,950 | -0.00(-17.43%) |
Jun 05, 2020 | 0.0110 | 0.0110 | 0.0065 | 0.0109 | 62,700 | +0.00(+34.57%) |
Jun 04, 2020 | 0.0065 | 0.0088 | 0.0065 | 0.0081 | 6,884 | -0.00(-7.95%) |
Jun 03, 2020 | 0.0075 | 0.0088 | 0.0065 | 0.0088 | 28,505 | +0.00(+8.64%) |
Jun 02, 2020 | 0.0071 | 0.0088 | 0.0071 | 0.0081 | 18,785 | +0.00(+14.08%) |
Jun 01, 2020 | 0.0065 | 0.0071 | 0.0065 | 0.0071 | 1,150 | -0.00(-6.58%) |
May 27, 2020 | 0.0076 | 0.0076 | 0.0076 | 0 | +0.00(+2.70%) | |
May 26, 2020 | 0.0065 | 0.0074 | 0.0065 | 0.0074 | 870 | -0.00(-8.64%) |
May 22, 2020 | 0.0045 | 0.0081 | 0.0045 | 0.0081 | 67,900 | -0.00(-4.71%) |
May 21, 2020 | 0.0034 | 0.0085 | 0.0034 | 0.0085 | 1,101 | -0.00(-4.49%) |
May 20, 2020 | 0.0070 | 0.0089 | 0.0070 | 0.0089 | 24,970 | +0.00(+4.71%) |
May 19, 2020 | 0.0085 | 0.0085 | 0.0085 | 0.0085 | 3,000 | -0.00(-4.49%) |
May 18, 2020 | 0.0150 | 0.0150 | 0.0034 | 0.0089 | 14,917 | -0.01(-40.67%) |
May 15, 2020 | 0.0062 | 0.0150 | 0.0062 | 0.0150 | 16,000 | +0.01(+66.67%) |
May 14, 2020 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 10,085 | +0.00(+0.00%) |
May 13, 2020 | 0.0095 | 0.0095 | 0.0033 | 0.0090 | 11,500 | -0.00(-10.00%) |
May 11, 2020 | 0.0100 | 0.0100 | 0.0100 | 0 | -0.00(-15.97%) | |
May 08, 2020 | 0.0119 | 0.0119 | 0.0119 | 0.0119 | 10,000 | +0.00(+0.00%) |
May 07, 2020 | 0.0033 | 0.0120 | 0.0033 | 0.0119 | 21,950 | -0.00(-11.85%) |
May 05, 2020 | 0.0135 | 0.0135 | 0.0135 | 0 | -0.00(-8.78%) | |
May 04, 2020 | 0.0074 | 0.0148 | 0.0074 | 0.0148 | 720 | -0.00(-12.94%) |