Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 0.0066 | 0.0066 | 0.0060 | 0.0063 | 2,238,900 | +0.00(+1.61%) |
Oct 29, 2020 | 0.0060 | 0.0063 | 0.0058 | 0.0062 | 2,831,460 | -0.00(-4.62%) |
Oct 28, 2020 | 0.0065 | 0.0065 | 0.0060 | 0.0065 | 944,698 | +0.00(+0.00%) |
Oct 27, 2020 | 0.0062 | 0.0071 | 0.0060 | 0.0065 | 1,165,895 | +0.00(+8.33%) |
Oct 26, 2020 | 0.0068 | 0.0070 | 0.0060 | 0.0060 | 3,476,574 | -0.00(-11.76%) |
Oct 23, 2020 | 0.0063 | 0.0083 | 0.0062 | 0.0068 | 6,821,500 | +0.00(+7.94%) |
Oct 22, 2020 | 0.0075 | 0.0079 | 0.0060 | 0.0063 | 5,010,351 | -0.00(-17.11%) |
Oct 21, 2020 | 0.0094 | 0.0113 | 0.0073 | 0.0076 | 21,497,994 | +0.00(+11.76%) |
Oct 20, 2020 | 0.0060 | 0.0072 | 0.0060 | 0.0068 | 2,107,154 | +0.00(+7.94%) |
Oct 19, 2020 | 0.0064 | 0.0071 | 0.0058 | 0.0063 | 2,364,479 | +0.00(+5.00%) |
Oct 16, 2020 | 0.0057 | 0.0061 | 0.0055 | 0.0060 | 609,300 | +0.00(+7.14%) |
Oct 15, 2020 | 0.0064 | 0.0064 | 0.0056 | 0.0056 | 271,000 | -0.00(-5.08%) |
Oct 14, 2020 | 0.0072 | 0.0072 | 0.0057 | 0.0059 | 3,593,009 | -0.00(-9.23%) |
Oct 13, 2020 | 0.0070 | 0.0070 | 0.0061 | 0.0065 | 4,264,746 | -0.00(-2.99%) |
Oct 12, 2020 | 0.0070 | 0.0078 | 0.0065 | 0.0067 | 3,192,561 | +0.00(+1.52%) |
Oct 09, 2020 | 0.0080 | 0.0080 | 0.0053 | 0.0066 | 2,756,700 | -0.00(-8.33%) |
Oct 08, 2020 | 0.0072 | 0.0085 | 0.0070 | 0.0072 | 3,938,715 | -0.00(-4.00%) |
Oct 07, 2020 | 0.0071 | 0.0084 | 0.0064 | 0.0075 | 4,085,399 | +0.00(+13.64%) |
Oct 06, 2020 | 0.0069 | 0.0069 | 0.0060 | 0.0066 | 2,888,214 | -0.00(-5.71%) |
Oct 05, 2020 | 0.0091 | 0.0091 | 0.0062 | 0.0070 | 1,301,861 | +0.00(+6.06%) |
Oct 02, 2020 | 0.0060 | 0.0075 | 0.0058 | 0.0066 | 3,746,900 | +0.00(+6.45%) |
Oct 01, 2020 | 0.0088 | 0.0088 | 0.0051 | 0.0062 | 3,655,742 | -0.00(-11.43%) |
Sep 30, 2020 | 0.0070 | 0.0077 | 0.0056 | 0.0070 | 1,441,532 | +0.00(+9.37%) |
Sep 29, 2020 | 0.0070 | 0.0088 | 0.0055 | 0.0064 | 3,872,532 | -0.00(-8.57%) |
Sep 28, 2020 | 0.0077 | 0.0094 | 0.0070 | 0.0070 | 3,836,516 | -0.00(-4.11%) |
Sep 25, 2020 | 0.0063 | 0.0076 | 0.0062 | 0.0073 | 2,237,700 | +0.00(+5.80%) |
Sep 24, 2020 | 0.0070 | 0.0074 | 0.0061 | 0.0069 | 4,515,399 | -0.00(-1.43%) |
Sep 23, 2020 | 0.0075 | 0.0076 | 0.0068 | 0.0070 | 3,494,867 | -0.00(-6.67%) |
Sep 22, 2020 | 0.0100 | 0.0100 | 0.0070 | 0.0075 | 10,431,262 | -0.00(-15.73%) |
Sep 21, 2020 | 0.0100 | 0.0104 | 0.0081 | 0.0089 | 5,632,503 | -0.00(-6.32%) |
Sep 18, 2020 | 0.0107 | 0.0110 | 0.0087 | 0.0095 | 4,505,900 | -0.00(-5.00%) |
Sep 17, 2020 | 0.0118 | 0.0118 | 0.0093 | 0.0100 | 3,039,241 | +0.00(+0.00%) |
Sep 16, 2020 | 0.0079 | 0.0102 | 0.0079 | 0.0100 | 5,092,873 | +0.00(+1.01%) |
Sep 15, 2020 | 0.0110 | 0.0113 | 0.0089 | 0.0099 | 9,586,195 | -0.00(-6.60%) |
Sep 14, 2020 | 0.0116 | 0.0116 | 0.0085 | 0.0106 | 7,985,737 | -0.00(-10.92%) |
Sep 11, 2020 | 0.0138 | 0.0155 | 0.0100 | 0.0119 | 13,597,600 | -0.00(-7.75%) |
Sep 10, 2020 | 0.0189 | 0.0199 | 0.0112 | 0.0129 | 71,854,184 | -0.01(-40.28%) |
Sep 09, 2020 | 0.0113 | 0.0350 | 0.0099 | 0.0216 | 252,973,520 | +0.01(+109.71%) |
Sep 08, 2020 | 0.0103 | 0.0120 | 0.0084 | 0.0103 | 994,011 | -0.00(-13.45%) |
Sep 04, 2020 | 0.0100 | 0.0124 | 0.0090 | 0.0119 | 2,713,800 | +0.00(+17.82%) |
Sep 03, 2020 | 0.0130 | 0.0130 | 0.0101 | 0.0101 | 1,330,360 | -0.00(-3.81%) |
Sep 02, 2020 | 0.0210 | 0.0210 | 0.0103 | 0.0105 | 5,788,123 | -0.01(-38.60%) |
Sep 01, 2020 | 0.0150 | 0.0210 | 0.0145 | 0.0171 | 4,606,561 | +0.00(+23.02%) |
Aug 31, 2020 | 0.0129 | 0.0167 | 0.0129 | 0.0139 | 789,772 | -0.00(-0.71%) |
Aug 28, 2020 | 0.0154 | 0.0154 | 0.0121 | 0.0140 | 490,600 | -0.00(-2.10%) |
Aug 27, 2020 | 0.0150 | 0.0155 | 0.0143 | 0.0143 | 915,097 | -0.00(-6.54%) |
Aug 26, 2020 | 0.0150 | 0.0155 | 0.0140 | 0.0153 | 1,758,664 | +0.00(+2.00%) |
Aug 25, 2020 | 0.0154 | 0.0200 | 0.0145 | 0.0150 | 1,770,118 | -0.00(-3.23%) |
Aug 24, 2020 | 0.0225 | 0.0225 | 0.0150 | 0.0155 | 956,385 | -0.00(-15.76%) |
Aug 21, 2020 | 0.0224 | 0.0225 | 0.0172 | 0.0184 | 3,875,800 | +0.00(+0.00%) |
Aug 20, 2020 | 0.0210 | 0.0241 | 0.0160 | 0.0184 | 2,884,849 | -0.00(-12.38%) |
Aug 19, 2020 | 0.0165 | 0.0237 | 0.0156 | 0.0210 | 6,565,101 | -0.00(-2.33%) |
Aug 18, 2020 | 0.0155 | 0.0294 | 0.0120 | 0.0215 | 10,303,138 | +0.01(+36.08%) |
Aug 17, 2020 | 0.0130 | 0.0160 | 0.0101 | 0.0158 | 4,760,243 | +0.00(+21.54%) |
Aug 14, 2020 | 0.0181 | 0.0186 | 0.0121 | 0.0130 | 4,615,600 | -0.00(-19.75%) |
Aug 13, 2020 | 0.0110 | 0.0300 | 0.0110 | 0.0162 | 20,370,566 | +0.01(+54.29%) |
Aug 12, 2020 | 0.0080 | 0.0110 | 0.0080 | 0.0105 | 621,740 | +0.00(+5.00%) |
Aug 11, 2020 | 0.0087 | 0.0100 | 0.0070 | 0.0100 | 602,525 | +0.00(+14.94%) |
Aug 10, 2020 | 0.0090 | 0.0090 | 0.0075 | 0.0087 | 645,100 | +0.00(+0.00%) |
Aug 07, 2020 | 0.0080 | 0.0090 | 0.0068 | 0.0087 | 4,545,700 | +0.00(+8.75%) |
Aug 06, 2020 | 0.0087 | 0.0100 | 0.0065 | 0.0080 | 914,149 | -0.00(-8.05%) |
Aug 05, 2020 | 0.0055 | 0.0145 | 0.0053 | 0.0087 | 8,310,860 | +0.00(+85.11%) |
Aug 04, 2020 | 0.0045 | 0.0054 | 0.0038 | 0.0047 | 615,111 | +0.00(+4.44%) |