Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 0.0237 | 0.0288 | 0.0235 | 0.0285 | 147,828 | +0.01(+26.67%) |
Sep 29, 2021 | 0.0270 | 0.0270 | 0.0224 | 0.0225 | 28,000 | -0.00(-11.76%) |
Sep 24, 2021 | 0.0255 | 0.0255 | 0.0255 | 0 | -0.00(-11.76%) | |
Sep 23, 2021 | 0.0245 | 0.0290 | 0.0216 | 0.0289 | 222,424 | +0.01(+31.36%) |
Sep 22, 2021 | 0.0230 | 0.0230 | 0.0220 | 0.0220 | 20,024 | -0.00(-15.38%) |
Sep 21, 2021 | 0.0250 | 0.0260 | 0.0216 | 0.0260 | 103,184 | -0.00(-1.89%) |
Sep 20, 2021 | 0.0265 | 0.0265 | 0.0265 | 0.0265 | 7,625 | -0.00(-8.30%) |
Sep 17, 2021 | 0.0270 | 0.0289 | 0.0265 | 0.0289 | 7,400 | +0.01(+22.98%) |
Sep 14, 2021 | 0.0235 | 0.0235 | 0.0235 | 0 | -0.01(-18.97%) | |
Sep 13, 2021 | 0.0241 | 0.0290 | 0.0241 | 0.0290 | 29,486 | +0.00(+0.00%) |
Sep 08, 2021 | 0.0290 | 0.0290 | 0.0290 | 0 | +0.00(+0.00%) | |
Sep 03, 2021 | 0.0290 | 0.0290 | 0.0290 | 0 | +0.00(+0.35%) | |
Sep 02, 2021 | 0.0289 | 0.0289 | 0.0289 | 0.0289 | 10,682 | -0.00(-0.34%) |
Sep 01, 2021 | 0.0290 | 0.0290 | 0.0290 | 0.0290 | 10,170 | +0.00(+0.00%) |
Aug 31, 2021 | 0.0270 | 0.0290 | 0.0270 | 0.0290 | 41,300 | +0.00(+9.02%) |
Aug 30, 2021 | 0.0266 | 0.0350 | 0.0230 | 0.0266 | 49,172 | +0.00(+14.16%) |
Aug 27, 2021 | 0.0290 | 0.0295 | 0.0231 | 0.0233 | 154,035 | -0.01(-19.93%) |
Aug 26, 2021 | 0.0335 | 0.0339 | 0.0291 | 0.0291 | 98,097 | -0.00(-12.87%) |
Aug 25, 2021 | 0.0324 | 0.0334 | 0.0320 | 0.0334 | 24,000 | -0.00(-4.30%) |
Aug 24, 2021 | 0.0350 | 0.0350 | 0.0348 | 0.0349 | 124,990 | -0.00(-10.51%) |
Aug 23, 2021 | 0.0390 | 0.0390 | 0.0390 | 0.0390 | 12,728 | +0.00(+0.00%) |
Aug 20, 2021 | 0.0450 | 0.0450 | 0.0285 | 0.0390 | 556,586 | -0.00(-7.80%) |
Aug 19, 2021 | 0.0400 | 0.0559 | 0.0400 | 0.0423 | 278,093 | +0.00(+5.75%) |
Aug 18, 2021 | 0.0460 | 0.0460 | 0.0340 | 0.0400 | 84,946 | -0.01(-13.04%) |
Aug 17, 2021 | 0.0420 | 0.0507 | 0.0400 | 0.0460 | 341,502 | +0.01(+15.00%) |
Aug 16, 2021 | 0.0345 | 0.0400 | 0.0301 | 0.0400 | 739,271 | +0.00(+0.00%) |
Aug 13, 2021 | 0.0375 | 0.0620 | 0.0350 | 0.0400 | 1,477,975 | +0.00(+8.11%) |
Aug 12, 2021 | 0.0289 | 0.0400 | 0.0271 | 0.0370 | 641,101 | +0.01(+23.75%) |
Aug 10, 2021 | 0.0299 | 0.0299 | 0.0299 | 3 | +0.00(+12.41%) | |
Aug 09, 2021 | 0.0250 | 0.0270 | 0.0232 | 0.0266 | 278,990 | +0.00(+2.31%) |
Aug 05, 2021 | 0.0260 | 0.0260 | 0.0260 | 0 | -0.00(-2.26%) | |
Aug 04, 2021 | 0.0275 | 0.0275 | 0.0266 | 0.0266 | 1,300 | -0.00(-11.33%) |
Aug 03, 2021 | 0.0318 | 0.0318 | 0.0300 | 0.0300 | 47,500 | -0.00(-5.66%) |
Aug 02, 2021 | 0.0318 | 0.0318 | 0.0300 | 0.0318 | 94,276 | -0.00(-0.62%) |
Jul 30, 2021 | 0.0250 | 0.0320 | 0.0238 | 0.0320 | 434,040 | +0.01(+28.00%) |
Jul 29, 2021 | 0.0251 | 0.0251 | 0.0250 | 0.0250 | 38,300 | -0.00(-10.71%) |
Jul 28, 2021 | 0.0280 | 0.0280 | 0.0280 | 0.0280 | 2,100 | +0.00(+3.70%) |
Jul 27, 2021 | 0.0247 | 0.0270 | 0.0220 | 0.0270 | 306,477 | +0.00(+11.57%) |
Jul 26, 2021 | 0.0190 | 0.0276 | 0.0190 | 0.0242 | 783,464 | +0.00(+21.00%) |
Jul 23, 2021 | 0.0215 | 0.0215 | 0.0200 | 0.0200 | 2,500 | +0.00(+4.17%) |
Jul 21, 2021 | 0.0192 | 0.0192 | 0.0192 | 0 | +0.00(+1.05%) | |
Jul 20, 2021 | 0.0188 | 0.0190 | 0.0160 | 0.0190 | 132,067 | +0.00(+0.53%) |
Jul 19, 2021 | 0.0189 | 0.0189 | 0.0188 | 0.0189 | 57,168 | -0.00(-5.50%) |
Jul 16, 2021 | 0.0214 | 0.0214 | 0.0200 | 0.0200 | 49,900 | -0.00(-13.42%) |
Jul 15, 2021 | 0.0216 | 0.0231 | 0.0214 | 0.0231 | 20,500 | +0.00(+6.94%) |
Jul 13, 2021 | 0.0216 | 0.0216 | 0.0216 | 0 | -0.00(-0.46%) | |
Jul 12, 2021 | 0.0252 | 0.0252 | 0.0217 | 0.0217 | 9,386 | -0.00(-2.25%) |
Jul 09, 2021 | 0.0222 | 0.0222 | 0.0222 | 0.0222 | 5,000 | -0.00(-5.93%) |
Jul 08, 2021 | 0.0217 | 0.0251 | 0.0210 | 0.0236 | 111,626 | +0.00(+9.26%) |
Jul 07, 2021 | 0.0201 | 0.0237 | 0.0201 | 0.0216 | 130,040 | -0.00(-3.14%) |
Jul 06, 2021 | 0.0280 | 0.0300 | 0.0223 | 0.0223 | 91,500 | -0.00(-11.51%) |
Jul 02, 2021 | 0.0270 | 0.0270 | 0.0240 | 0.0252 | 49,931 | -0.00(-6.67%) |