Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 0.2900 | 0.2900 | 0.2151 | 0.2300 | 327,600 | -0.02(-8.04%) |
Feb 25, 2021 | 0.2500 | 0.3004 | 0.2100 | 0.2501 | 789,994 | +0.01(+4.25%) |
Feb 24, 2021 | 0.2500 | 0.2790 | 0.1800 | 0.2399 | 480,715 | -0.01(-4.04%) |
Feb 23, 2021 | 0.2800 | 0.2800 | 0.1800 | 0.2500 | 734,641 | -0.03(-10.71%) |
Feb 22, 2021 | 0.3390 | 0.3390 | 0.2500 | 0.2800 | 582,571 | -0.06(-17.40%) |
Feb 19, 2021 | 0.3600 | 0.3600 | 0.3000 | 0.3390 | 247,800 | -0.01(-3.14%) |
Feb 18, 2021 | 0.3450 | 0.3900 | 0.3000 | 0.3500 | 261,932 | +0.05(+16.67%) |
Feb 17, 2021 | 0.4000 | 0.4000 | 0.1021 | 0.3000 | 505,242 | -0.05(-14.29%) |
Feb 16, 2021 | 0.3800 | 0.4700 | 0.3200 | 0.3500 | 1,230,020 | -0.07(-16.67%) |
Feb 12, 2021 | 0.3495 | 0.4850 | 0.3100 | 0.4200 | 879,300 | +0.05(+14.13%) |
Feb 11, 2021 | 0.3400 | 0.4000 | 0.3000 | 0.3680 | 574,697 | +0.04(+11.52%) |
Feb 10, 2021 | 0.2990 | 0.3800 | 0.2300 | 0.3300 | 653,483 | +0.08(+29.41%) |
Feb 09, 2021 | 0.1650 | 0.2700 | 0.1640 | 0.2550 | 1,815,810 | +0.09(+56.92%) |
Feb 08, 2021 | 0.1300 | 0.1650 | 0.1100 | 0.1625 | 734,450 | +0.04(+28.97%) |
Feb 05, 2021 | 0.1051 | 0.1290 | 0.1051 | 0.1260 | 419,900 | +0.00(+0.88%) |
Feb 04, 2021 | 0.0950 | 0.1260 | 0.0950 | 0.1249 | 610,616 | +0.02(+14.27%) |
Feb 03, 2021 | 0.1060 | 0.1100 | 0.1000 | 0.1093 | 337,322 | +0.01(+5.10%) |
Feb 02, 2021 | 0.1100 | 0.1100 | 0.0860 | 0.1040 | 374,682 | +0.00(+0.97%) |
Feb 01, 2021 | 0.0800 | 0.1100 | 0.0690 | 0.1030 | 357,084 | +0.00(+3.00%) |
Jan 29, 2021 | 0.0075 | 0.1079 | 0.0075 | 0.1000 | 787,400 | -0.00(-1.96%) |
Jan 28, 2021 | 0.1100 | 0.1200 | 0.1000 | 0.1020 | 664,712 | -0.01(-9.65%) |
Jan 27, 2021 | 0.1150 | 0.1200 | 0.1100 | 0.1129 | 621,983 | -0.01(-5.36%) |
Jan 26, 2021 | 0.1150 | 0.1300 | 0.1140 | 0.1193 | 1,047,687 | +0.00(+2.23%) |
Jan 25, 2021 | 0.1313 | 0.1450 | 0.1110 | 0.1167 | 799,256 | -0.01(-7.31%) |
Jan 22, 2021 | 0.1200 | 0.1285 | 0.1175 | 0.1259 | 485,800 | +0.01(+6.69%) |
Jan 21, 2021 | 0.1105 | 0.1300 | 0.1100 | 0.1180 | 898,475 | +0.01(+4.89%) |
Jan 20, 2021 | 0.1200 | 0.1500 | 0.1100 | 0.1125 | 931,016 | -0.00(-4.17%) |
Jan 19, 2021 | 0.1138 | 0.1409 | 0.1000 | 0.1174 | 1,050,414 | +0.00(+0.69%) |
Jan 15, 2021 | 0.1092 | 0.1288 | 0.0900 | 0.1166 | 760,400 | +0.01(+6.48%) |
Jan 14, 2021 | 0.1135 | 0.1440 | 0.0959 | 0.1095 | 2,886,070 | -0.01(-6.41%) |
Jan 13, 2021 | 0.0820 | 0.1190 | 0.0820 | 0.1170 | 1,268,036 | +0.03(+28.29%) |
Jan 12, 2021 | 0.0900 | 0.0920 | 0.0811 | 0.0912 | 958,090 | +0.00(+2.47%) |
Jan 11, 2021 | 0.0755 | 0.0890 | 0.0645 | 0.0890 | 995,287 | +0.01(+11.25%) |
Jan 08, 2021 | 0.0850 | 0.0895 | 0.0650 | 0.0800 | 3,258,400 | -0.01(-9.09%) |
Jan 07, 2021 | 0.0400 | 0.0923 | 0.0400 | 0.0880 | 4,994,789 | +0.05(+109.52%) |
Jan 06, 2021 | 0.0240 | 0.0500 | 0.0200 | 0.0420 | 6,708,247 | +0.02(+61.54%) |
Jan 05, 2021 | 0.0290 | 0.0293 | 0.0200 | 0.0260 | 4,124,325 | -0.00(-3.70%) |
Jan 04, 2021 | 0.0110 | 0.0290 | 0.0100 | 0.0270 | 9,535,540 | +0.02(+147.71%) |
Dec 31, 2020 | 0.0109 | 0.0109 | 0.0109 | 542,729 | +0.00(+45.33%) | |
Dec 30, 2020 | 0.0068 | 0.0077 | 0.0068 | 0.0075 | 542,729 | -0.00(-5.06%) |
Dec 29, 2020 | 0.0074 | 0.0087 | 0.0070 | 0.0079 | 2,295,328 | -0.00(-15.96%) |
Dec 28, 2020 | 0.0073 | 0.0094 | 0.0073 | 0.0094 | 2,279,552 | +0.00(+5.62%) |
Dec 24, 2020 | 0.0080 | 0.0094 | 0.0071 | 0.0089 | 877,500 | +0.00(+8.54%) |
Dec 23, 2020 | 0.0066 | 0.0094 | 0.0066 | 0.0082 | 1,380,157 | +0.00(+17.14%) |
Dec 22, 2020 | 0.0085 | 0.0085 | 0.0070 | 0.0070 | 1,424,588 | -0.00(-21.35%) |
Dec 21, 2020 | 0.0100 | 0.0100 | 0.0085 | 0.0089 | 1,283,832 | -0.00(-1.11%) |
Dec 18, 2020 | 0.0196 | 0.0196 | 0.0080 | 0.0090 | 7,333,000 | -0.01(-45.78%) |
Dec 17, 2020 | 0.0210 | 0.0490 | 0.0130 | 0.0166 | 41,438,744 | +0.01(+71.13%) |
Dec 16, 2020 | 0.0085 | 0.0117 | 0.0070 | 0.0097 | 4,032,769 | +0.00(+29.33%) |
Dec 15, 2020 | 0.0065 | 0.0090 | 0.0060 | 0.0075 | 2,567,895 | +0.00(+10.29%) |
Dec 14, 2020 | 0.0070 | 0.0070 | 0.0060 | 0.0068 | 423,620 | +0.00(+0.00%) |
Dec 11, 2020 | 0.0070 | 0.0073 | 0.0058 | 0.0068 | 765,700 | -0.00(-2.86%) |
Dec 10, 2020 | 0.0060 | 0.0070 | 0.0035 | 0.0070 | 2,577,963 | -0.00(-4.11%) |
Dec 09, 2020 | 0.0086 | 0.0090 | 0.0066 | 0.0073 | 1,895,456 | -0.00(-17.05%) |
Dec 08, 2020 | 0.0127 | 0.0127 | 0.0085 | 0.0088 | 2,574,721 | -0.00(-20.72%) |
Dec 07, 2020 | 0.0120 | 0.0172 | 0.0090 | 0.0111 | 15,802,919 | -0.00(-5.13%) |
Dec 04, 2020 | 0.0070 | 0.0122 | 0.0069 | 0.0117 | 13,179,200 | +0.00(+67.14%) |
Dec 02, 2020 | 0.0070 | 0.0070 | 0.0070 | 0 | -0.00(-7.89%) |