Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 0.0062 | 0.0062 | 0.0050 | 0.0050 | 122,900 | -0.00(-19.35%) |
Aug 30, 2021 | 0.0062 | 0.0064 | 0.0062 | 0.0062 | 443,754 | +0.00(+1.64%) |
Aug 27, 2021 | 0.0051 | 0.0067 | 0.0047 | 0.0061 | 820,100 | +0.00(+1.67%) |
Aug 26, 2021 | 0.0048 | 0.0060 | 0.0043 | 0.0060 | 998,050 | +0.00(+9.09%) |
Aug 25, 2021 | 0.0054 | 0.0055 | 0.0047 | 0.0055 | 723,530 | +0.00(+0.00%) |
Aug 24, 2021 | 0.0065 | 0.0065 | 0.0047 | 0.0055 | 1,002,700 | -0.00(-16.67%) |
Aug 23, 2021 | 0.0057 | 0.0067 | 0.0046 | 0.0066 | 1,016,221 | +0.00(+15.79%) |
Aug 20, 2021 | 0.0055 | 0.0057 | 0.0047 | 0.0057 | 422,280 | +0.00(+0.00%) |
Aug 19, 2021 | 0.0048 | 0.0057 | 0.0045 | 0.0057 | 786,000 | +0.00(+5.56%) |
Aug 18, 2021 | 0.0053 | 0.0054 | 0.0053 | 0.0054 | 72,000 | +0.00(+1.89%) |
Aug 17, 2021 | 0.0060 | 0.0060 | 0.0046 | 0.0053 | 433,857 | -0.00(-7.02%) |
Aug 16, 2021 | 0.0062 | 0.0062 | 0.0055 | 0.0057 | 490,300 | -0.00(-8.06%) |
Aug 13, 2021 | 0.0060 | 0.0065 | 0.0055 | 0.0062 | 763,000 | +0.00(+3.33%) |
Aug 12, 2021 | 0.0065 | 0.0065 | 0.0060 | 0.0060 | 582,045 | -0.00(-3.23%) |
Aug 11, 2021 | 0.0062 | 0.0062 | 0.0058 | 0.0062 | 64,200 | +0.00(+0.00%) |
Aug 10, 2021 | 0.0060 | 0.0062 | 0.0056 | 0.0062 | 191,838 | -0.00(-4.62%) |
Aug 09, 2021 | 0.0065 | 0.0067 | 0.0057 | 0.0065 | 865,364 | +0.00(+3.17%) |
Aug 06, 2021 | 0.0066 | 0.0070 | 0.0052 | 0.0063 | 1,198,345 | -0.00(-4.55%) |
Aug 05, 2021 | 0.0069 | 0.0071 | 0.0065 | 0.0066 | 1,312,595 | -0.00(-4.35%) |
Aug 04, 2021 | 0.0060 | 0.0069 | 0.0060 | 0.0069 | 2,178,947 | +0.00(+6.15%) |
Aug 03, 2021 | 0.0055 | 0.0068 | 0.0055 | 0.0065 | 3,916,475 | +0.00(+18.18%) |
Aug 02, 2021 | 0.0058 | 0.0062 | 0.0053 | 0.0055 | 785,128 | -0.00(-5.17%) |
Jul 30, 2021 | 0.0058 | 0.0058 | 0.0058 | 0.0058 | 135,000 | +0.00(+0.00%) |
Jul 29, 2021 | 0.0058 | 0.0060 | 0.0057 | 0.0058 | 244,278 | -0.00(-6.45%) |
Jul 28, 2021 | 0.0064 | 0.0064 | 0.0048 | 0.0062 | 1,688,633 | -0.00(-3.13%) |
Jul 27, 2021 | 0.0046 | 0.0065 | 0.0046 | 0.0064 | 406,568 | +0.00(+30.61%) |
Jul 26, 2021 | 0.0049 | 0.0050 | 0.0046 | 0.0049 | 710,215 | +0.00(+0.00%) |
Jul 23, 2021 | 0.0049 | 0.0049 | 0.0048 | 0.0049 | 621,670 | +0.00(+0.00%) |
Jul 22, 2021 | 0.0049 | 0.0051 | 0.0039 | 0.0049 | 1,459,386 | +0.00(+0.00%) |
Jul 21, 2021 | 0.0047 | 0.0049 | 0.0047 | 0.0049 | 110,501 | +0.00(+4.26%) |
Jul 20, 2021 | 0.0049 | 0.0049 | 0.0046 | 0.0047 | 12,550 | +0.00(+4.44%) |
Jul 19, 2021 | 0.0045 | 0.0051 | 0.0044 | 0.0045 | 39,500 | -0.00(-8.16%) |
Jul 16, 2021 | 0.0054 | 0.0054 | 0.0045 | 0.0049 | 500,450 | -0.00(-7.55%) |
Jul 15, 2021 | 0.0045 | 0.0074 | 0.0045 | 0.0053 | 5,262,953 | +0.00(+10.42%) |
Jul 14, 2021 | 0.0049 | 0.0049 | 0.0044 | 0.0048 | 366,922 | -0.00(-2.04%) |
Jul 13, 2021 | 0.0048 | 0.0050 | 0.0047 | 0.0049 | 1,126,200 | +0.00(+2.08%) |
Jul 12, 2021 | 0.0052 | 0.0052 | 0.0045 | 0.0048 | 405,019 | -0.00(-4.00%) |
Jul 09, 2021 | 0.0049 | 0.0050 | 0.0048 | 0.0050 | 1,267,000 | -0.00(-1.96%) |
Jul 08, 2021 | 0.0049 | 0.0051 | 0.0047 | 0.0051 | 420,750 | +0.00(+10.87%) |
Jul 07, 2021 | 0.0047 | 0.0051 | 0.0046 | 0.0046 | 92,381 | -0.00(-11.54%) |
Jul 06, 2021 | 0.0051 | 0.0052 | 0.0043 | 0.0052 | 197,500 | +0.00(+1.96%) |
Jul 02, 2021 | 0.0044 | 0.0051 | 0.0044 | 0.0051 | 653,400 | +0.00(+0.00%) |
Jul 01, 2021 | 0.0050 | 0.0051 | 0.0044 | 0.0051 | 405,478 | +0.00(+0.00%) |
Jun 30, 2021 | 0.0045 | 0.0051 | 0.0043 | 0.0051 | 450,980 | +0.00(+2.00%) |
Jun 29, 2021 | 0.0052 | 0.0052 | 0.0045 | 0.0050 | 1,126,760 | -0.00(-3.85%) |
Jun 28, 2021 | 0.0055 | 0.0055 | 0.0052 | 0.0052 | 77,499 | -0.00(-3.70%) |
Jun 25, 2021 | 0.0049 | 0.0054 | 0.0043 | 0.0054 | 263,034 | +0.00(+10.20%) |
Jun 24, 2021 | 0.0053 | 0.0055 | 0.0049 | 0.0049 | 150,510 | -0.00(-3.92%) |
Jun 23, 2021 | 0.0050 | 0.0051 | 0.0047 | 0.0051 | 87,800 | +0.00(+2.00%) |
Jun 22, 2021 | 0.0058 | 0.0058 | 0.0042 | 0.0050 | 133,609 | +0.00(+11.11%) |
Jun 21, 2021 | 0.0058 | 0.0060 | 0.0039 | 0.0045 | 3,816,829 | -0.00(-25.00%) |
Jun 18, 2021 | 0.0051 | 0.0060 | 0.0051 | 0.0060 | 519,019 | +0.00(+22.45%) |
Jun 17, 2021 | 0.0051 | 0.0052 | 0.0049 | 0.0049 | 343,000 | -0.00(-5.77%) |
Jun 16, 2021 | 0.0051 | 0.0052 | 0.0051 | 0.0052 | 39,000 | +0.00(+8.33%) |
Jun 15, 2021 | 0.0056 | 0.0059 | 0.0048 | 0.0048 | 246,850 | -0.00(-14.29%) |
Jun 14, 2021 | 0.0055 | 0.0056 | 0.0046 | 0.0056 | 589,250 | +0.00(+0.00%) |
Jun 11, 2021 | 0.0054 | 0.0056 | 0.0050 | 0.0056 | 16,172 | +0.00(+1.82%) |
Jun 10, 2021 | 0.0050 | 0.0055 | 0.0045 | 0.0055 | 497,876 | +0.00(+0.00%) |
Jun 09, 2021 | 0.0054 | 0.0055 | 0.0045 | 0.0055 | 543,500 | +0.00(+3.77%) |
Jun 08, 2021 | 0.0054 | 0.0054 | 0.0046 | 0.0053 | 931,800 | +0.00(+1.92%) |
Jun 07, 2021 | 0.0048 | 0.0053 | 0.0046 | 0.0052 | 57,700 | +0.00(+0.00%) |
Jun 04, 2021 | 0.0047 | 0.0052 | 0.0045 | 0.0052 | 201,223 | +0.00(+15.56%) |
Jun 03, 2021 | 0.0050 | 0.0052 | 0.0045 | 0.0045 | 1,842,182 | -0.00(-11.76%) |
Jun 02, 2021 | 0.0053 | 0.0053 | 0.0048 | 0.0051 | 1,372,000 | -0.00(-12.07%) |