Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 0.0120 | 0.0346 | 0.0111 | 0.0346 | 5,923,629 | +0.02(+174.60%) |
Aug 28, 2020 | 0.0095 | 0.0132 | 0.0087 | 0.0126 | 5,139,900 | +0.00(+32.63%) |
Aug 27, 2020 | 0.0081 | 0.0100 | 0.0072 | 0.0095 | 3,448,795 | +0.00(+35.71%) |
Aug 26, 2020 | 0.0072 | 0.0080 | 0.0067 | 0.0070 | 1,242,627 | -0.00(-1.41%) |
Aug 25, 2020 | 0.0070 | 0.0078 | 0.0062 | 0.0071 | 427,901 | -0.00(-4.05%) |
Aug 24, 2020 | 0.0079 | 0.0080 | 0.0060 | 0.0074 | 871,304 | -0.00(-1.33%) |
Aug 21, 2020 | 0.0084 | 0.0084 | 0.0057 | 0.0075 | 2,560,000 | -0.00(-2.60%) |
Aug 20, 2020 | 0.0068 | 0.0083 | 0.0068 | 0.0077 | 1,635,341 | +0.00(+2.67%) |
Aug 19, 2020 | 0.0046 | 0.0083 | 0.0043 | 0.0075 | 7,086,584 | +0.00(+56.25%) |
Aug 18, 2020 | 0.0051 | 0.0053 | 0.0039 | 0.0048 | 1,310,332 | -0.00(-5.88%) |
Aug 17, 2020 | 0.0056 | 0.0056 | 0.0049 | 0.0051 | 502,328 | -0.00(-1.92%) |
Aug 14, 2020 | 0.0050 | 0.0069 | 0.0050 | 0.0052 | 1,084,000 | -0.00(-5.45%) |
Aug 13, 2020 | 0.0052 | 0.0055 | 0.0052 | 0.0055 | 1,069,401 | +0.00(+5.77%) |
Aug 12, 2020 | 0.0048 | 0.0056 | 0.0042 | 0.0052 | 1,066,187 | +0.00(+10.64%) |
Aug 11, 2020 | 0.0056 | 0.0056 | 0.0046 | 0.0047 | 222,000 | +0.00(+4.44%) |
Aug 10, 2020 | 0.0052 | 0.0056 | 0.0045 | 0.0045 | 226,100 | -0.00(-4.26%) |
Aug 07, 2020 | 0.0057 | 0.0057 | 0.0043 | 0.0047 | 285,900 | +0.00(+2.17%) |
Aug 06, 2020 | 0.0043 | 0.0055 | 0.0042 | 0.0046 | 1,121,998 | +0.00(+6.98%) |
Aug 05, 2020 | 0.0040 | 0.0048 | 0.0040 | 0.0043 | 329,371 | +0.00(+7.50%) |
Aug 04, 2020 | 0.0040 | 0.0049 | 0.0040 | 0.0040 | 40,265 | -0.00(-18.37%) |
Aug 03, 2020 | 0.0052 | 0.0052 | 0.0040 | 0.0049 | 371,000 | -0.00(-2.00%) |
Jul 31, 2020 | 0.0050 | 0.0055 | 0.0046 | 0.0050 | 792,100 | +0.00(+0.00%) |
Jul 30, 2020 | 0.0030 | 0.0051 | 0.0030 | 0.0050 | 5,810,281 | +0.00(+61.29%) |
Jul 29, 2020 | 0.0027 | 0.0031 | 0.0027 | 0.0031 | 1,008,984 | +0.00(+3.33%) |
Jul 28, 2020 | 0.0030 | 0.0030 | 0.0029 | 0.0030 | 142,010 | +0.00(+0.00%) |
Jul 27, 2020 | 0.0027 | 0.0030 | 0.0027 | 0.0030 | 136,015 | +0.00(+7.14%) |
Jul 24, 2020 | 0.0029 | 0.0029 | 0.0028 | 0.0028 | 16,700 | -0.00(-6.67%) |
Jul 23, 2020 | 0.0028 | 0.0030 | 0.0027 | 0.0030 | 173,482 | +0.00(+11.11%) |
Jul 22, 2020 | 0.0027 | 0.0027 | 0.0027 | 0.0027 | 45,051 | +0.00(+0.00%) |
Jul 21, 2020 | 0.0027 | 0.0035 | 0.0027 | 0.0027 | 612,038 | -0.00(-12.90%) |
Jul 20, 2020 | 0.0029 | 0.0032 | 0.0029 | 0.0031 | 27,000 | -0.00(-13.89%) |
Jul 17, 2020 | 0.0035 | 0.0036 | 0.0035 | 0.0036 | 51,000 | +0.00(+2.86%) |
Jul 16, 2020 | 0.0043 | 0.0043 | 0.0028 | 0.0035 | 835,107 | -0.00(-18.60%) |
Jul 15, 2020 | 0.0037 | 0.0043 | 0.0036 | 0.0043 | 135,292 | +0.00(+10.26%) |
Jul 14, 2020 | 0.0036 | 0.0039 | 0.0035 | 0.0039 | 270,100 | +0.00(+0.00%) |
Jul 13, 2020 | 0.0039 | 0.0039 | 0.0039 | 0.0039 | 152,205 | +0.00(+0.00%) |
Jul 10, 2020 | 0.0039 | 0.0039 | 0.0036 | 0.0039 | 38,000 | +0.00(+0.00%) |
Jul 09, 2020 | 0.0035 | 0.0039 | 0.0034 | 0.0039 | 66,000 | +0.00(+18.18%) |
Jul 07, 2020 | 0.0033 | 0.0033 | 0.0033 | 0 | -0.00(-2.94%) | |
Jul 06, 2020 | 0.0040 | 0.0040 | 0.0034 | 0.0034 | 34,000 | +0.00(+0.00%) |
Jul 02, 2020 | 0.0034 | 0.0035 | 0.0034 | 0.0034 | 32,500 | -0.00(-2.86%) |
Jul 01, 2020 | 0.0040 | 0.0040 | 0.0035 | 0.0035 | 34,636 | -0.00(-12.50%) |
Jun 30, 2020 | 0.0044 | 0.0055 | 0.0033 | 0.0040 | 1,147,890 | -0.00(-18.37%) |
Jun 29, 2020 | 0.0037 | 0.0049 | 0.0037 | 0.0049 | 387,300 | +0.00(+28.95%) |
Jun 26, 2020 | 0.0044 | 0.0045 | 0.0038 | 0.0038 | 292,400 | -0.00(-15.56%) |
Jun 25, 2020 | 0.0029 | 0.0045 | 0.0029 | 0.0045 | 575,232 | +0.00(+12.50%) |
Jun 24, 2020 | 0.0030 | 0.0042 | 0.0030 | 0.0040 | 483,537 | +0.00(+33.33%) |
Jun 23, 2020 | 0.0038 | 0.0039 | 0.0029 | 0.0030 | 140,579 | +0.00(+15.38%) |
Jun 22, 2020 | 0.0034 | 0.0034 | 0.0026 | 0.0026 | 130,300 | -0.00(-25.71%) |
Jun 19, 2020 | 0.0034 | 0.0039 | 0.0028 | 0.0035 | 66,000 | -0.00(-10.26%) |
Jun 18, 2020 | 0.0043 | 0.0043 | 0.0028 | 0.0039 | 350,278 | +0.00(+39.29%) |
Jun 17, 2020 | 0.0046 | 0.0046 | 0.0028 | 0.0028 | 316,052 | -0.00(-30.00%) |
Jun 16, 2020 | 0.0024 | 0.0040 | 0.0024 | 0.0040 | 942,621 | +0.00(+25.00%) |
Jun 15, 2020 | 0.0024 | 0.0032 | 0.0024 | 0.0032 | 248,492 | +0.00(+28.00%) |
Jun 12, 2020 | 0.0035 | 0.0035 | 0.0024 | 0.0025 | 465,600 | -0.00(-16.67%) |
Jun 11, 2020 | 0.0039 | 0.0047 | 0.0021 | 0.0030 | 1,541,088 | -0.00(-25.00%) |
Jun 10, 2020 | 0.0065 | 0.0065 | 0.0021 | 0.0040 | 811,563 | -0.00(-16.67%) |
Jun 09, 2020 | 0.0055 | 0.0072 | 0.0043 | 0.0048 | 5,029,845 | +0.00(+6.67%) |
Jun 08, 2020 | 0.0026 | 0.0063 | 0.0026 | 0.0045 | 11,082,970 | +0.00(+80.00%) |
Jun 05, 2020 | 0.0026 | 0.0027 | 0.0023 | 0.0025 | 2,476,800 | +0.00(+25.00%) |
Jun 04, 2020 | 0.0026 | 0.0026 | 0.0020 | 0.0020 | 500,004 | -0.00(-23.08%) |
Jun 03, 2020 | 0.0016 | 0.0027 | 0.0016 | 0.0026 | 653,894 | +0.00(+4.00%) |
Jun 02, 2020 | 0.0021 | 0.0027 | 0.0021 | 0.0025 | 2,063,466 | +0.00(+8.70%) |