Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 0.0360 | 0.0375 | 0.0356 | 0.0364 | 531,559 | -0.00(-4.21%) |
Aug 30, 2021 | 0.0394 | 0.0420 | 0.0360 | 0.0380 | 427,327 | -0.00(-9.52%) |
Aug 27, 2021 | 0.0420 | 0.0420 | 0.0350 | 0.0420 | 608,788 | +0.00(+0.24%) |
Aug 26, 2021 | 0.0390 | 0.0420 | 0.0350 | 0.0419 | 285,869 | +0.00(+4.75%) |
Aug 25, 2021 | 0.0311 | 0.0410 | 0.0311 | 0.0400 | 366,032 | +0.00(+11.11%) |
Aug 24, 2021 | 0.0330 | 0.0360 | 0.0311 | 0.0360 | 305,132 | +0.00(+3.15%) |
Aug 23, 2021 | 0.0305 | 0.0349 | 0.0300 | 0.0349 | 224,138 | +0.00(+14.43%) |
Aug 20, 2021 | 0.0327 | 0.0350 | 0.0305 | 0.0305 | 272,469 | -0.00(-10.29%) |
Aug 19, 2021 | 0.0300 | 0.0350 | 0.0285 | 0.0340 | 321,101 | +0.00(+9.68%) |
Aug 18, 2021 | 0.0299 | 0.0387 | 0.0299 | 0.0310 | 113,882 | -0.00(-11.43%) |
Aug 17, 2021 | 0.0385 | 0.0385 | 0.0299 | 0.0350 | 1,203,413 | -0.00(-7.89%) |
Aug 16, 2021 | 0.0420 | 0.0420 | 0.0350 | 0.0380 | 65,131 | -0.00(-9.52%) |
Aug 13, 2021 | 0.0449 | 0.0550 | 0.0330 | 0.0420 | 2,291,715 | -0.00(-2.10%) |
Aug 12, 2021 | 0.0370 | 0.0483 | 0.0360 | 0.0429 | 2,410,357 | +0.01(+15.95%) |
Aug 11, 2021 | 0.0360 | 0.0370 | 0.0348 | 0.0370 | 218,459 | +0.00(+10.45%) |
Aug 10, 2021 | 0.0296 | 0.0360 | 0.0272 | 0.0335 | 298,403 | -0.00(-1.47%) |
Aug 09, 2021 | 0.0290 | 0.0389 | 0.0290 | 0.0340 | 766,815 | +0.01(+21.86%) |
Aug 06, 2021 | 0.0340 | 0.0389 | 0.0279 | 0.0279 | 250,107 | -0.00(-9.71%) |
Aug 05, 2021 | 0.0390 | 0.0390 | 0.0272 | 0.0309 | 947,106 | -0.01(-18.04%) |
Aug 04, 2021 | 0.0380 | 0.0410 | 0.0316 | 0.0377 | 400,536 | +0.00(+1.89%) |
Aug 03, 2021 | 0.0305 | 0.0370 | 0.0300 | 0.0370 | 854,425 | +0.00(+0.54%) |
Aug 02, 2021 | 0.0380 | 0.0380 | 0.0273 | 0.0368 | 1,287,044 | +0.00(+1.10%) |
Jul 30, 2021 | 0.0350 | 0.0398 | 0.0350 | 0.0364 | 172,253 | +0.00(+4.00%) |
Jul 29, 2021 | 0.0396 | 0.0413 | 0.0350 | 0.0350 | 629,617 | -0.01(-20.45%) |
Jul 28, 2021 | 0.0420 | 0.0595 | 0.0340 | 0.0440 | 7,867,068 | +0.01(+18.28%) |
Jul 27, 2021 | 0.0430 | 0.0430 | 0.0332 | 0.0372 | 223,156 | -0.00(-4.12%) |
Jul 26, 2021 | 0.0375 | 0.0412 | 0.0350 | 0.0388 | 257,915 | -0.01(-13.78%) |
Jul 23, 2021 | 0.0350 | 0.0470 | 0.0305 | 0.0450 | 1,587,394 | +0.01(+31.20%) |
Jul 22, 2021 | 0.0400 | 0.0420 | 0.0325 | 0.0343 | 985,070 | -0.01(-18.33%) |
Jul 21, 2021 | 0.0360 | 0.0440 | 0.0281 | 0.0420 | 4,440,726 | +0.01(+20.00%) |
Jul 20, 2021 | 0.0360 | 0.0370 | 0.0221 | 0.0350 | 1,463,806 | -0.00(-2.78%) |
Jul 19, 2021 | 0.0275 | 0.0375 | 0.0221 | 0.0360 | 1,024,164 | +0.01(+33.33%) |
Jul 16, 2021 | 0.0350 | 0.0350 | 0.0211 | 0.0270 | 440,669 | -0.01(-20.59%) |
Jul 15, 2021 | 0.0200 | 0.0390 | 0.0200 | 0.0340 | 1,522,150 | +0.01(+21.86%) |
Jul 14, 2021 | 0.0225 | 0.0298 | 0.0165 | 0.0279 | 772,396 | +0.00(+10.28%) |
Jul 13, 2021 | 0.0296 | 0.0300 | 0.0250 | 0.0253 | 565,537 | -0.00(-15.10%) |
Jul 12, 2021 | 0.0300 | 0.0305 | 0.0270 | 0.0298 | 330,531 | -0.00(-9.70%) |
Jul 09, 2021 | 0.0315 | 0.0355 | 0.0272 | 0.0330 | 884,272 | +0.00(+0.30%) |
Jul 08, 2021 | 0.0296 | 0.0360 | 0.0296 | 0.0329 | 143,139 | +0.00(+17.92%) |
Jul 07, 2021 | 0.0322 | 0.0398 | 0.0271 | 0.0279 | 1,446,817 | -0.01(-17.94%) |
Jul 06, 2021 | 0.0360 | 0.0375 | 0.0305 | 0.0340 | 602,471 | -0.00(-2.86%) |
Jul 02, 2021 | 0.0350 | 0.0350 | 0.0290 | 0.0350 | 330,000 | +0.00(+0.00%) |
Jul 01, 2021 | 0.0300 | 0.0360 | 0.0272 | 0.0350 | 320,602 | +0.00(+9.38%) |
Jun 30, 2021 | 0.0330 | 0.0340 | 0.0265 | 0.0320 | 693,790 | -0.00(-5.60%) |
Jun 29, 2021 | 0.0296 | 0.0357 | 0.0250 | 0.0339 | 139,798 | +0.00(+2.73%) |
Jun 28, 2021 | 0.0325 | 0.0340 | 0.0315 | 0.0330 | 95,729 | -0.00(-7.04%) |
Jun 25, 2021 | 0.0357 | 0.0357 | 0.0340 | 0.0355 | 13,802 | -0.00(-2.47%) |
Jun 24, 2021 | 0.0341 | 0.0364 | 0.0316 | 0.0364 | 552,013 | -0.00(-1.62%) |
Jun 23, 2021 | 0.0400 | 0.0400 | 0.0337 | 0.0370 | 670,434 | -0.00(-7.50%) |
Jun 22, 2021 | 0.0400 | 0.0410 | 0.0335 | 0.0400 | 488,764 | +0.00(+2.56%) |
Jun 21, 2021 | 0.0320 | 0.0420 | 0.0320 | 0.0390 | 1,000,357 | +0.01(+28.71%) |
Jun 18, 2021 | 0.0390 | 0.0405 | 0.0296 | 0.0303 | 1,408,013 | -0.01(-16.53%) |
Jun 17, 2021 | 0.0399 | 0.0440 | 0.0362 | 0.0363 | 1,253,179 | -0.00(-9.02%) |
Jun 16, 2021 | 0.0400 | 0.0412 | 0.0361 | 0.0399 | 269,779 | -0.00(-5.00%) |
Jun 15, 2021 | 0.0450 | 0.0450 | 0.0350 | 0.0420 | 577,004 | -0.00(-6.67%) |
Jun 14, 2021 | 0.0390 | 0.0494 | 0.0335 | 0.0450 | 5,549,227 | +0.01(+40.62%) |
Jun 11, 2021 | 0.0310 | 0.0330 | 0.0310 | 0.0320 | 323,814 | +0.00(+14.29%) |
Jun 10, 2021 | 0.0310 | 0.0320 | 0.0280 | 0.0280 | 778,813 | -0.00(-12.50%) |
Jun 09, 2021 | 0.0305 | 0.0320 | 0.0290 | 0.0320 | 41,070 | +0.00(+0.00%) |
Jun 08, 2021 | 0.0271 | 0.0340 | 0.0271 | 0.0320 | 514,581 | +0.00(+14.29%) |
Jun 07, 2021 | 0.0285 | 0.0309 | 0.0250 | 0.0280 | 1,098,229 | -0.00(-9.39%) |
Jun 04, 2021 | 0.0340 | 0.0340 | 0.0287 | 0.0309 | 117,097 | +0.00(+6.55%) |
Jun 03, 2021 | 0.0450 | 0.0480 | 0.0281 | 0.0290 | 2,402,016 | -0.02(-35.56%) |
Jun 02, 2021 | 0.0360 | 0.0500 | 0.0360 | 0.0450 | 2,832,138 | +0.01(+25.00%) |