Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 0.0055 | 0.0055 | 0.0031 | 0.0044 | 542,600 | -0.00(-12.00%) |
Jul 30, 2020 | 0.0052 | 0.0075 | 0.0048 | 0.0050 | 499,831 | -0.00(-23.08%) |
Jul 29, 2020 | 0.0079 | 0.0079 | 0.0065 | 0.0065 | 25,892 | +0.00(+8.33%) |
Jul 28, 2020 | 0.0089 | 0.0089 | 0.0060 | 0.0060 | 537,100 | -0.00(-32.58%) |
Jul 27, 2020 | 0.0070 | 0.0089 | 0.0070 | 0.0089 | 43,215 | +0.00(+11.25%) |
Jul 24, 2020 | 0.0089 | 0.0089 | 0.0062 | 0.0080 | 76,100 | -0.00(-10.11%) |
Jul 23, 2020 | 0.0075 | 0.0089 | 0.0061 | 0.0089 | 824,729 | -0.00(-10.10%) |
Jul 21, 2020 | 0.0099 | 0.0099 | 0.0099 | 0 | -0.00(-1.00%) | |
Jul 20, 2020 | 0.0062 | 0.0117 | 0.0062 | 0.0100 | 385,429 | +0.00(+12.36%) |
Jul 17, 2020 | 0.0067 | 0.0089 | 0.0065 | 0.0089 | 223,500 | +0.00(+27.14%) |
Jul 16, 2020 | 0.0070 | 0.0089 | 0.0062 | 0.0070 | 670,714 | -0.00(-2.78%) |
Jul 15, 2020 | 0.0072 | 0.0072 | 0.0072 | 0.0072 | 1,000 | -0.00(-19.10%) |
Jul 14, 2020 | 0.0081 | 0.0089 | 0.0065 | 0.0089 | 1,088,400 | -0.00(-2.20%) |
Jul 13, 2020 | 0.0100 | 0.0100 | 0.0085 | 0.0091 | 592,250 | -0.00(-23.53%) |
Jul 10, 2020 | 0.0130 | 0.0139 | 0.0091 | 0.0119 | 1,191,200 | -0.00(-8.46%) |
Jul 09, 2020 | 0.0095 | 0.0145 | 0.0086 | 0.0130 | 622,449 | +0.00(+31.31%) |
Jul 08, 2020 | 0.0085 | 0.0099 | 0.0085 | 0.0099 | 65,877 | -0.00(-1.00%) |
Jul 07, 2020 | 0.0142 | 0.0159 | 0.0081 | 0.0100 | 4,001,705 | -0.00(-33.33%) |
Jul 06, 2020 | 0.0150 | 0.0190 | 0.0106 | 0.0150 | 3,385,396 | +0.00(+1.35%) |
Jul 02, 2020 | 0.0138 | 0.0148 | 0.0119 | 0.0148 | 147,700 | +0.00(+5.71%) |
Jul 01, 2020 | 0.0120 | 0.0164 | 0.0102 | 0.0140 | 185,832 | -0.00(-6.67%) |
Jun 30, 2020 | 0.0121 | 0.0159 | 0.0105 | 0.0150 | 832,731 | +0.00(+25.00%) |
Jun 29, 2020 | 0.0150 | 0.0170 | 0.0110 | 0.0120 | 1,807,847 | -0.00(-20.00%) |
Jun 26, 2020 | 0.0260 | 0.0260 | 0.0113 | 0.0150 | 738,200 | -0.00(-16.67%) |
Jun 25, 2020 | 0.0240 | 0.0245 | 0.0150 | 0.0180 | 1,626,414 | -0.01(-24.69%) |
Jun 24, 2020 | 0.0289 | 0.0289 | 0.0200 | 0.0239 | 280,009 | -0.00(-11.15%) |
Jun 23, 2020 | 0.0300 | 0.0340 | 0.0220 | 0.0269 | 585,428 | -0.01(-15.94%) |
Jun 22, 2020 | 0.0293 | 0.0339 | 0.0220 | 0.0320 | 592,574 | +0.00(+9.22%) |
Jun 19, 2020 | 0.0278 | 0.0293 | 0.0201 | 0.0293 | 91,300 | +0.00(+5.40%) |
Jun 18, 2020 | 0.0278 | 0.0278 | 0.0175 | 0.0278 | 120,325 | +0.00(+0.36%) |
Jun 17, 2020 | 0.0180 | 0.0294 | 0.0180 | 0.0277 | 170,735 | +0.00(+11.69%) |
Jun 16, 2020 | 0.0225 | 0.0300 | 0.0180 | 0.0248 | 154,910 | +0.00(+24.62%) |
Jun 15, 2020 | 0.0199 | 0.0199 | 0.0167 | 0.0199 | 146,746 | +0.00(+0.00%) |
Jun 12, 2020 | 0.0190 | 0.0200 | 0.0151 | 0.0199 | 497,000 | -0.01(-27.37%) |
Jun 11, 2020 | 0.0245 | 0.0290 | 0.0200 | 0.0274 | 331,812 | +0.00(+5.38%) |
Jun 10, 2020 | 0.0300 | 0.0300 | 0.0200 | 0.0260 | 183,315 | -0.00(-13.33%) |
Jun 09, 2020 | 0.0315 | 0.0315 | 0.0189 | 0.0300 | 181,300 | +0.00(+5.63%) |
Jun 08, 2020 | 0.0215 | 0.0320 | 0.0215 | 0.0284 | 126,509 | -0.01(-16.47%) |
Jun 05, 2020 | 0.0260 | 0.0340 | 0.0181 | 0.0340 | 154,800 | +0.01(+30.77%) |
Jun 04, 2020 | 0.0263 | 0.0263 | 0.0155 | 0.0260 | 88,147 | -0.00(-1.14%) |
Jun 03, 2020 | 0.0225 | 0.0263 | 0.0152 | 0.0263 | 286,205 | +0.01(+46.11%) |
Jun 02, 2020 | 0.0155 | 0.0230 | 0.0154 | 0.0180 | 337,810 | -0.00(-10.00%) |
Jun 01, 2020 | 0.0350 | 0.0350 | 0.0140 | 0.0200 | 912,383 | -0.01(-37.50%) |
May 29, 2020 | 0.0278 | 0.0370 | 0.0236 | 0.0320 | 565,600 | +0.01(+19.40%) |
May 28, 2020 | 0.0156 | 0.0268 | 0.0156 | 0.0268 | 369,356 | +0.01(+71.79%) |
May 27, 2020 | 0.0143 | 0.0156 | 0.0088 | 0.0156 | 427,400 | +0.00(+9.09%) |
May 26, 2020 | 0.0142 | 0.0150 | 0.0142 | 0.0143 | 187,090 | +0.00(+0.70%) |
May 22, 2020 | 0.0145 | 0.0149 | 0.0103 | 0.0142 | 462,900 | -0.00(-4.70%) |
May 21, 2020 | 0.0149 | 0.0149 | 0.0061 | 0.0149 | 863,289 | +0.00(+12.03%) |
May 20, 2020 | 0.0110 | 0.0148 | 0.0065 | 0.0133 | 404,007 | -0.00(-8.28%) |
May 19, 2020 | 0.0097 | 0.0147 | 0.0097 | 0.0145 | 1,004,900 | +0.01(+52.63%) |
May 18, 2020 | 0.0049 | 0.0095 | 0.0048 | 0.0095 | 2,177,881 | +0.00(+97.92%) |
May 15, 2020 | 0.0050 | 0.0050 | 0.0038 | 0.0048 | 219,600 | -0.00(-12.73%) |
May 14, 2020 | 0.0055 | 0.0055 | 0.0038 | 0.0055 | 132,970 | +0.00(+0.00%) |
May 13, 2020 | 0.0060 | 0.0060 | 0.0035 | 0.0055 | 1,153,782 | -0.00(-8.33%) |
May 12, 2020 | 0.0065 | 0.0065 | 0.0036 | 0.0060 | 1,549,750 | +0.00(+0.00%) |
May 11, 2020 | 0.0030 | 0.0075 | 0.0030 | 0.0060 | 4,831,689 | +0.00(+114.29%) |
May 08, 2020 | 0.0030 | 0.0030 | 0.0028 | 0.0028 | 457,400 | +0.00(+12.00%) |
May 07, 2020 | 0.0020 | 0.0029 | 0.0020 | 0.0025 | 24,250 | +0.00(+92.31%) |
May 06, 2020 | 0.0026 | 0.0037 | 0.0013 | 0.0013 | 1,284,971 | -0.00(-50.00%) |
May 05, 2020 | 0.0020 | 0.0026 | 0.0020 | 0.0026 | 130,000 | +0.00(+8.33%) |
May 04, 2020 | 0.0020 | 0.0024 | 0.0020 | 0.0024 | 54,396 | +0.00(+84.62%) |