Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 0.0329 | 0.0430 | 0.0310 | 0.0340 | 10,281,999 | +0.00(+10.03%) |
Oct 29, 2020 | 0.0331 | 0.0377 | 0.0281 | 0.0309 | 11,800,173 | -0.00(-11.97%) |
Oct 28, 2020 | 0.0430 | 0.0450 | 0.0341 | 0.0351 | 13,324,906 | -0.01(-20.23%) |
Oct 27, 2020 | 0.0559 | 0.0559 | 0.0400 | 0.0440 | 22,108,150 | -0.02(-26.67%) |
Oct 26, 2020 | 0.0675 | 0.0679 | 0.0561 | 0.0600 | 16,046,844 | -0.01(-19.89%) |
Oct 23, 2020 | 0.0660 | 0.0930 | 0.0560 | 0.0749 | 65,344,800 | +0.01(+15.23%) |
Oct 22, 2020 | 0.0487 | 0.0659 | 0.0402 | 0.0650 | 28,945,596 | +0.02(+39.78%) |
Oct 21, 2020 | 0.0451 | 0.0490 | 0.0357 | 0.0465 | 20,245,288 | -0.00(-4.12%) |
Oct 20, 2020 | 0.0470 | 0.0574 | 0.0420 | 0.0485 | 27,950,350 | -0.00(-7.79%) |
Oct 19, 2020 | 0.0560 | 0.0700 | 0.0511 | 0.0526 | 64,665,312 | +0.01(+26.44%) |
Oct 16, 2020 | 0.0360 | 0.0490 | 0.0240 | 0.0416 | 45,189,400 | +0.01(+22.35%) |
Oct 15, 2020 | 0.0399 | 0.0419 | 0.0280 | 0.0340 | 51,069,800 | -0.00(-12.82%) |
Oct 14, 2020 | 0.0430 | 0.0769 | 0.0350 | 0.0390 | 263,547,280 | -0.00(-0.51%) |
Oct 13, 2020 | 0.0095 | 0.0399 | 0.0093 | 0.0392 | 406,568,640 | +0.03(+600.00%) |
Oct 12, 2020 | 0.0058 | 0.0058 | 0.0052 | 0.0056 | 395,555 | +0.00(+3.70%) |
Oct 09, 2020 | 0.0055 | 0.0058 | 0.0052 | 0.0054 | 1,969,800 | -0.00(-1.82%) |
Oct 08, 2020 | 0.0062 | 0.0063 | 0.0052 | 0.0055 | 2,592,066 | -0.00(-5.17%) |
Oct 07, 2020 | 0.0058 | 0.0058 | 0.0054 | 0.0058 | 2,157,096 | +0.00(+5.45%) |
Oct 06, 2020 | 0.0058 | 0.0064 | 0.0053 | 0.0055 | 1,442,386 | -0.00(-5.17%) |
Oct 05, 2020 | 0.0057 | 0.0062 | 0.0052 | 0.0058 | 1,551,846 | -0.00(-4.92%) |
Oct 02, 2020 | 0.0080 | 0.0080 | 0.0050 | 0.0061 | 3,474,600 | +0.00(+1.67%) |
Oct 01, 2020 | 0.0051 | 0.0114 | 0.0051 | 0.0060 | 52,152,160 | +0.00(+20.00%) |
Sep 30, 2020 | 0.0053 | 0.0055 | 0.0049 | 0.0050 | 2,310,948 | -0.00(-9.09%) |
Sep 29, 2020 | 0.0058 | 0.0064 | 0.0050 | 0.0055 | 2,946,074 | -0.00(-15.38%) |
Sep 28, 2020 | 0.0059 | 0.0065 | 0.0050 | 0.0065 | 3,658,782 | +0.00(+10.17%) |
Sep 25, 2020 | 0.0062 | 0.0062 | 0.0047 | 0.0059 | 2,792,800 | +0.00(+7.27%) |
Sep 24, 2020 | 0.0053 | 0.0070 | 0.0052 | 0.0055 | 5,269,506 | -0.00(-6.78%) |
Sep 23, 2020 | 0.0060 | 0.0067 | 0.0049 | 0.0059 | 6,772,346 | +0.00(+9.26%) |
Sep 22, 2020 | 0.0059 | 0.0070 | 0.0041 | 0.0054 | 23,688,714 | -0.00(-1.82%) |
Sep 21, 2020 | 0.0058 | 0.0169 | 0.0050 | 0.0055 | 100,181,368 | -0.00(-5.17%) |
Sep 18, 2020 | 0.0058 | 0.0060 | 0.0045 | 0.0058 | 984,000 | +0.00(+34.88%) |
Sep 17, 2020 | 0.0059 | 0.0059 | 0.0040 | 0.0043 | 943,725 | +0.00(+13.16%) |
Sep 16, 2020 | 0.0054 | 0.0060 | 0.0038 | 0.0038 | 1,106,235 | -0.00(-36.67%) |
Sep 15, 2020 | 0.0045 | 0.0060 | 0.0045 | 0.0060 | 607,666 | +0.00(+0.00%) |
Sep 14, 2020 | 0.0049 | 0.0060 | 0.0045 | 0.0060 | 1,262,500 | +0.00(+11.11%) |
Sep 11, 2020 | 0.0050 | 0.0054 | 0.0043 | 0.0054 | 364,000 | +0.00(+8.00%) |
Sep 10, 2020 | 0.0054 | 0.0054 | 0.0046 | 0.0050 | 330,450 | +0.00(+2.04%) |
Sep 09, 2020 | 0.0048 | 0.0054 | 0.0043 | 0.0049 | 2,010,720 | -0.00(-2.00%) |
Sep 08, 2020 | 0.0054 | 0.0068 | 0.0041 | 0.0050 | 3,325,818 | -0.00(-20.63%) |
Sep 04, 2020 | 0.0075 | 0.0075 | 0.0053 | 0.0063 | 596,500 | +0.00(+12.50%) |
Sep 03, 2020 | 0.0059 | 0.0065 | 0.0053 | 0.0056 | 929,727 | -0.00(-20.00%) |
Sep 02, 2020 | 0.0074 | 0.0075 | 0.0059 | 0.0070 | 1,100,821 | -0.00(-5.41%) |
Sep 01, 2020 | 0.0065 | 0.0075 | 0.0060 | 0.0074 | 614,328 | +0.00(+13.85%) |
Aug 31, 2020 | 0.0073 | 0.0073 | 0.0060 | 0.0065 | 5,059,546 | -0.00(-10.96%) |
Aug 28, 2020 | 0.0070 | 0.0073 | 0.0062 | 0.0073 | 724,900 | +0.00(+4.29%) |
Aug 27, 2020 | 0.0068 | 0.0073 | 0.0065 | 0.0070 | 1,007,970 | +0.00(+7.69%) |
Aug 26, 2020 | 0.0063 | 0.0074 | 0.0063 | 0.0065 | 477,075 | -0.00(-12.16%) |
Aug 25, 2020 | 0.0070 | 0.0075 | 0.0062 | 0.0074 | 558,485 | +0.00(+5.71%) |
Aug 24, 2020 | 0.0070 | 0.0075 | 0.0060 | 0.0070 | 402,511 | +0.00(+6.06%) |
Aug 21, 2020 | 0.0070 | 0.0070 | 0.0054 | 0.0066 | 239,200 | -0.00(-5.71%) |
Aug 20, 2020 | 0.0060 | 0.0075 | 0.0053 | 0.0070 | 667,650 | +0.00(+20.69%) |
Aug 19, 2020 | 0.0057 | 0.0066 | 0.0055 | 0.0058 | 740,963 | -0.00(-14.71%) |
Aug 18, 2020 | 0.0059 | 0.0078 | 0.0057 | 0.0068 | 1,562,610 | +0.00(+13.33%) |
Aug 17, 2020 | 0.0060 | 0.0060 | 0.0058 | 0.0060 | 637,051 | +0.00(+0.00%) |
Aug 14, 2020 | 0.0060 | 0.0060 | 0.0057 | 0.0060 | 675,200 | -0.00(-7.69%) |
Aug 13, 2020 | 0.0069 | 0.0069 | 0.0060 | 0.0065 | 694,801 | -0.00(-4.41%) |
Aug 12, 2020 | 0.0072 | 0.0072 | 0.0060 | 0.0068 | 956,960 | +0.00(+0.00%) |
Aug 11, 2020 | 0.0072 | 0.0072 | 0.0061 | 0.0068 | 837,555 | -0.00(-5.56%) |
Aug 10, 2020 | 0.0065 | 0.0074 | 0.0062 | 0.0072 | 2,737,100 | -0.00(-7.69%) |
Aug 07, 2020 | 0.0060 | 0.0080 | 0.0060 | 0.0078 | 1,477,000 | +0.00(+2.63%) |
Aug 06, 2020 | 0.0062 | 0.0083 | 0.0062 | 0.0076 | 1,315,787 | +0.00(+24.59%) |
Aug 05, 2020 | 0.0065 | 0.0085 | 0.0051 | 0.0061 | 2,274,766 | -0.00(-6.15%) |
Aug 04, 2020 | 0.0052 | 0.0075 | 0.0052 | 0.0065 | 2,149,605 | +0.00(+12.07%) |