Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 0.0220 | 0.0249 | 0.0180 | 0.0199 | 7,105,057 | -0.00(-8.29%) |
Nov 27, 2020 | 0.0249 | 0.0249 | 0.0206 | 0.0217 | 1,738,000 | -0.00(-11.43%) |
Nov 25, 2020 | 0.0248 | 0.0258 | 0.0210 | 0.0245 | 4,308,200 | +0.00(+0.41%) |
Nov 24, 2020 | 0.0265 | 0.0280 | 0.0215 | 0.0244 | 4,451,156 | -0.00(-10.62%) |
Nov 23, 2020 | 0.0288 | 0.0300 | 0.0255 | 0.0273 | 2,011,778 | -0.00(-1.80%) |
Nov 20, 2020 | 0.0288 | 0.0310 | 0.0236 | 0.0278 | 2,241,700 | -0.00(-3.47%) |
Nov 19, 2020 | 0.0325 | 0.0353 | 0.0280 | 0.0288 | 2,136,890 | +0.00(+2.86%) |
Nov 18, 2020 | 0.0271 | 0.0294 | 0.0250 | 0.0280 | 1,691,369 | +0.00(+1.82%) |
Nov 17, 2020 | 0.0300 | 0.0310 | 0.0265 | 0.0275 | 1,603,079 | -0.00(-5.17%) |
Nov 16, 2020 | 0.0345 | 0.0345 | 0.0242 | 0.0290 | 3,306,519 | +0.00(+1.05%) |
Nov 13, 2020 | 0.0260 | 0.0325 | 0.0231 | 0.0287 | 9,781,800 | +0.00(+4.36%) |
Nov 12, 2020 | 0.0188 | 0.0450 | 0.0188 | 0.0275 | 26,942,072 | +0.01(+44.74%) |
Nov 11, 2020 | 0.0232 | 0.0232 | 0.0180 | 0.0190 | 6,921,525 | -0.00(-18.80%) |
Nov 10, 2020 | 0.0245 | 0.0245 | 0.0215 | 0.0234 | 3,276,320 | -0.00(-2.50%) |
Nov 09, 2020 | 0.0273 | 0.0273 | 0.0220 | 0.0240 | 5,643,582 | -0.00(-4.00%) |
Nov 06, 2020 | 0.0285 | 0.0285 | 0.0234 | 0.0250 | 5,866,600 | -0.00(-7.41%) |
Nov 05, 2020 | 0.0390 | 0.0390 | 0.0270 | 0.0270 | 9,535,009 | -0.00(-6.90%) |
Nov 04, 2020 | 0.0285 | 0.0328 | 0.0261 | 0.0290 | 2,951,517 | +0.00(+1.75%) |
Nov 03, 2020 | 0.0331 | 0.0331 | 0.0227 | 0.0285 | 12,322,274 | +0.00(+4.40%) |
Nov 02, 2020 | 0.0341 | 0.0397 | 0.0231 | 0.0273 | 17,200,524 | -0.01(-19.71%) |
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%) |