Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 0.0095 | 0.0192 | 0.0089 | 0.0150 | 226,408,928 | +0.01(+76.47%) |
Sep 29, 2021 | 0.0085 | 0.0089 | 0.0071 | 0.0085 | 14,239,627 | +0.00(+6.25%) |
Sep 28, 2021 | 0.0093 | 0.0098 | 0.0076 | 0.0080 | 11,533,804 | -0.00(-13.98%) |
Sep 27, 2021 | 0.0088 | 0.0094 | 0.0083 | 0.0093 | 8,933,454 | +0.00(+5.68%) |
Sep 24, 2021 | 0.0091 | 0.0091 | 0.0085 | 0.0088 | 4,539,550 | +0.00(+1.15%) |
Sep 23, 2021 | 0.0091 | 0.0099 | 0.0086 | 0.0087 | 4,439,288 | -0.00(-11.22%) |
Sep 22, 2021 | 0.0110 | 0.0110 | 0.0087 | 0.0098 | 6,687,836 | +0.00(+3.16%) |
Sep 21, 2021 | 0.0120 | 0.0120 | 0.0085 | 0.0095 | 12,478,696 | -0.00(-1.04%) |
Sep 20, 2021 | 0.0100 | 0.0100 | 0.0086 | 0.0096 | 14,309,598 | -0.00(-1.03%) |
Sep 17, 2021 | 0.0146 | 0.0170 | 0.0097 | 0.0097 | 63,714,620 | -0.01(-35.33%) |
Sep 16, 2021 | 0.0100 | 0.0247 | 0.0100 | 0.0150 | 268,376,752 | +0.01(+105.48%) |
Sep 15, 2021 | 0.0070 | 0.0075 | 0.0070 | 0.0073 | 508,675 | +0.00(+4.29%) |
Sep 14, 2021 | 0.0065 | 0.0075 | 0.0065 | 0.0070 | 3,269,487 | +0.00(+1.45%) |
Sep 13, 2021 | 0.0075 | 0.0075 | 0.0063 | 0.0069 | 2,606,981 | -0.00(-5.48%) |
Sep 10, 2021 | 0.0080 | 0.0082 | 0.0070 | 0.0073 | 5,134,625 | -0.00(-14.12%) |
Sep 09, 2021 | 0.0081 | 0.0086 | 0.0081 | 0.0085 | 338,010 | -0.00(-2.30%) |
Sep 08, 2021 | 0.0086 | 0.0089 | 0.0080 | 0.0087 | 1,475,152 | +0.00(+1.16%) |
Sep 07, 2021 | 0.0084 | 0.0091 | 0.0084 | 0.0086 | 914,195 | +0.00(+0.00%) |
Sep 03, 2021 | 0.0086 | 0.0090 | 0.0084 | 0.0086 | 516,721 | -0.00(-4.44%) |
Sep 02, 2021 | 0.0087 | 0.0090 | 0.0084 | 0.0090 | 1,824,200 | +0.00(+3.45%) |
Sep 01, 2021 | 0.0086 | 0.0090 | 0.0085 | 0.0087 | 1,125,984 | -0.00(-3.33%) |
Aug 31, 2021 | 0.0087 | 0.0092 | 0.0085 | 0.0090 | 913,575 | +0.00(+2.27%) |
Aug 30, 2021 | 0.0091 | 0.0092 | 0.0086 | 0.0088 | 1,394,065 | -0.00(-3.30%) |
Aug 27, 2021 | 0.0089 | 0.0097 | 0.0088 | 0.0091 | 1,816,726 | -0.00(-5.21%) |
Aug 26, 2021 | 0.0100 | 0.0101 | 0.0087 | 0.0096 | 4,223,090 | -0.00(-2.04%) |
Aug 25, 2021 | 0.0095 | 0.0099 | 0.0089 | 0.0098 | 7,394,688 | +0.00(+1.03%) |
Aug 24, 2021 | 0.0095 | 0.0105 | 0.0090 | 0.0097 | 22,431,214 | +0.00(+7.78%) |
Aug 23, 2021 | 0.0082 | 0.0091 | 0.0082 | 0.0090 | 703,031 | +0.00(+0.00%) |
Aug 20, 2021 | 0.0090 | 0.0092 | 0.0082 | 0.0090 | 1,451,614 | +0.00(+0.00%) |
Aug 19, 2021 | 0.0095 | 0.0095 | 0.0088 | 0.0090 | 110,050 | -0.00(-5.26%) |
Aug 18, 2021 | 0.0095 | 0.0097 | 0.0090 | 0.0095 | 1,984,384 | -0.00(-5.00%) |
Aug 17, 2021 | 0.0095 | 0.0108 | 0.0095 | 0.0100 | 2,262,346 | +0.00(+1.01%) |
Aug 16, 2021 | 0.0095 | 0.0104 | 0.0094 | 0.0099 | 881,990 | -0.00(-2.94%) |
Aug 13, 2021 | 0.0100 | 0.0102 | 0.0093 | 0.0102 | 511,000 | +0.00(+2.00%) |
Aug 12, 2021 | 0.0100 | 0.0100 | 0.0093 | 0.0100 | 433,000 | +0.00(+0.00%) |
Aug 11, 2021 | 0.0092 | 0.0100 | 0.0092 | 0.0100 | 475,779 | +0.00(+3.09%) |
Aug 10, 2021 | 0.0100 | 0.0100 | 0.0092 | 0.0097 | 481,953 | +0.00(+5.43%) |
Aug 09, 2021 | 0.0093 | 0.0110 | 0.0092 | 0.0092 | 607,500 | +0.00(+0.00%) |
Aug 06, 2021 | 0.0096 | 0.0100 | 0.0092 | 0.0092 | 121,080 | +0.00(+0.00%) |
Aug 05, 2021 | 0.0099 | 0.0101 | 0.0092 | 0.0092 | 910,990 | -0.00(-5.15%) |
Aug 04, 2021 | 0.0095 | 0.0100 | 0.0092 | 0.0097 | 484,734 | +0.00(+5.43%) |
Aug 03, 2021 | 0.0096 | 0.0098 | 0.0092 | 0.0092 | 5,879,856 | -0.00(-6.12%) |
Aug 02, 2021 | 0.0094 | 0.0100 | 0.0092 | 0.0098 | 2,739,286 | +0.00(+6.52%) |
Jul 30, 2021 | 0.0093 | 0.0095 | 0.0092 | 0.0092 | 115,000 | +0.00(+1.10%) |
Jul 29, 2021 | 0.0095 | 0.0096 | 0.0091 | 0.0091 | 133,000 | -0.00(-1.09%) |
Jul 28, 2021 | 0.0095 | 0.0096 | 0.0090 | 0.0092 | 276,500 | +0.00(+1.10%) |
Jul 27, 2021 | 0.0092 | 0.0095 | 0.0090 | 0.0091 | 202,300 | -0.00(-2.15%) |
Jul 26, 2021 | 0.0098 | 0.0100 | 0.0089 | 0.0093 | 3,169,207 | -0.00(-5.10%) |
Jul 23, 2021 | 0.0098 | 0.0098 | 0.0091 | 0.0098 | 74,000 | +0.00(+2.08%) |
Jul 22, 2021 | 0.0092 | 0.0098 | 0.0088 | 0.0096 | 1,427,826 | +0.00(+1.05%) |
Jul 21, 2021 | 0.0094 | 0.0096 | 0.0089 | 0.0095 | 146,441 | +0.00(+3.26%) |
Jul 20, 2021 | 0.0093 | 0.0093 | 0.0081 | 0.0092 | 180,290 | +0.00(+0.00%) |
Jul 19, 2021 | 0.0095 | 0.0095 | 0.0088 | 0.0092 | 2,287,170 | -0.00(-3.16%) |
Jul 16, 2021 | 0.0097 | 0.0097 | 0.0093 | 0.0095 | 616,687 | +0.00(+0.00%) |
Jul 15, 2021 | 0.0097 | 0.0100 | 0.0093 | 0.0095 | 461,095 | -0.00(-3.06%) |
Jul 14, 2021 | 0.0097 | 0.0098 | 0.0093 | 0.0098 | 806,543 | +0.00(+1.03%) |
Jul 13, 2021 | 0.0096 | 0.0098 | 0.0093 | 0.0097 | 4,381,622 | +0.00(+1.04%) |
Jul 12, 2021 | 0.0093 | 0.0098 | 0.0090 | 0.0096 | 1,671,508 | +0.00(+3.23%) |
Jul 09, 2021 | 0.0095 | 0.0095 | 0.0093 | 0.0093 | 595,800 | -0.00(-2.11%) |
Jul 08, 2021 | 0.0097 | 0.0098 | 0.0094 | 0.0095 | 388,965 | +0.00(+1.06%) |
Jul 07, 2021 | 0.0096 | 0.0100 | 0.0093 | 0.0094 | 781,245 | -0.00(-1.05%) |
Jul 06, 2021 | 0.0093 | 0.0099 | 0.0093 | 0.0095 | 445,703 | +0.00(+0.00%) |
Jul 02, 2021 | 0.0098 | 0.0098 | 0.0095 | 0.0095 | 163,577 | -0.00(-3.06%) |