Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 0.0135 | 0.0135 | 0.0120 | 0.0130 | 165,389 | -0.00(-3.70%) |
Aug 28, 2020 | 0.0133 | 0.0139 | 0.0114 | 0.0135 | 436,000 | +0.00(+3.05%) |
Aug 27, 2020 | 0.0119 | 0.0131 | 0.0103 | 0.0131 | 654,354 | +0.00(+27.18%) |
Aug 26, 2020 | 0.0139 | 0.0150 | 0.0103 | 0.0103 | 637,657 | -0.00(-20.16%) |
Aug 25, 2020 | 0.0120 | 0.0131 | 0.0100 | 0.0129 | 1,122,938 | +0.00(+21.70%) |
Aug 24, 2020 | 0.0090 | 0.0150 | 0.0083 | 0.0106 | 2,147,549 | +0.00(+27.71%) |
Aug 21, 2020 | 0.0110 | 0.0115 | 0.0075 | 0.0083 | 2,405,500 | -0.00(-17.00%) |
Aug 20, 2020 | 0.0083 | 0.0230 | 0.0083 | 0.0100 | 7,436,389 | +0.00(+20.48%) |
Aug 19, 2020 | 0.0065 | 0.0083 | 0.0065 | 0.0083 | 343,494 | +0.00(+27.69%) |
Aug 18, 2020 | 0.0065 | 0.0065 | 0.0065 | 0.0065 | 194,508 | +0.00(+0.00%) |
Aug 17, 2020 | 0.0073 | 0.0073 | 0.0065 | 0.0065 | 10,792 | -0.00(-12.16%) |
Aug 14, 2020 | 0.0067 | 0.0074 | 0.0067 | 0.0074 | 3,000 | +0.00(+13.85%) |
Aug 13, 2020 | 0.0070 | 0.0070 | 0.0065 | 0.0065 | 20,357 | -0.00(-2.99%) |
Aug 12, 2020 | 0.0067 | 0.0074 | 0.0067 | 0.0067 | 78,682 | +0.00(+0.00%) |
Aug 11, 2020 | 0.0067 | 0.0067 | 0.0067 | 0.0067 | 10,000 | -0.00(-5.63%) |
Aug 10, 2020 | 0.0071 | 0.0071 | 0.0071 | 1 | +0.00(+0.00%) | |
Aug 07, 2020 | 0.0066 | 0.0071 | 0.0066 | 0.0071 | 65,900 | -0.00(-4.05%) |
Aug 06, 2020 | 0.0067 | 0.0074 | 0.0066 | 0.0074 | 214,000 | +0.00(+2.78%) |
Aug 05, 2020 | 0.0079 | 0.0079 | 0.0071 | 0.0072 | 64,653 | -0.00(-2.70%) |
Aug 04, 2020 | 0.0073 | 0.0077 | 0.0072 | 0.0074 | 34,392 | -0.00(-1.33%) |
Aug 03, 2020 | 0.0066 | 0.0079 | 0.0066 | 0.0075 | 107,600 | +0.00(+13.64%) |
Jul 31, 2020 | 0.0066 | 0.0076 | 0.0066 | 0.0066 | 75,600 | -0.00(-1.49%) |
Jul 30, 2020 | 0.0066 | 0.0087 | 0.0066 | 0.0067 | 39,660 | -0.00(-15.19%) |
Jul 29, 2020 | 0.0085 | 0.0087 | 0.0079 | 0.0079 | 120,565 | -0.00(-2.47%) |
Jul 28, 2020 | 0.0075 | 0.0087 | 0.0070 | 0.0081 | 673,519 | +0.00(+8.00%) |
Jul 27, 2020 | 0.0073 | 0.0080 | 0.0065 | 0.0075 | 98,102 | +0.00(+15.38%) |
Jul 24, 2020 | 0.0065 | 0.0082 | 0.0065 | 0.0065 | 124,000 | -0.00(-18.75%) |
Jul 23, 2020 | 0.0071 | 0.0080 | 0.0061 | 0.0080 | 244,900 | +0.00(+12.68%) |
Jul 22, 2020 | 0.0061 | 0.0084 | 0.0060 | 0.0071 | 490,100 | +0.00(+18.33%) |
Jul 21, 2020 | 0.0064 | 0.0065 | 0.0060 | 0.0060 | 149,426 | +0.00(+3.45%) |
Jul 20, 2020 | 0.0062 | 0.0077 | 0.0058 | 0.0058 | 1,046,043 | -0.00(-13.43%) |
Jul 17, 2020 | 0.0062 | 0.0071 | 0.0062 | 0.0067 | 101,000 | -0.00(-6.94%) |
Jul 16, 2020 | 0.0065 | 0.0072 | 0.0061 | 0.0072 | 386,152 | -0.00(-4.00%) |
Jul 15, 2020 | 0.0083 | 0.0084 | 0.0075 | 0.0075 | 31,215 | +0.00(+2.74%) |
Jul 14, 2020 | 0.0075 | 0.0075 | 0.0065 | 0.0073 | 523,797 | +0.00(+4.29%) |
Jul 13, 2020 | 0.0075 | 0.0090 | 0.0070 | 0.0070 | 936,377 | -0.00(-6.67%) |
Jul 10, 2020 | 0.0065 | 0.0075 | 0.0065 | 0.0075 | 174,700 | +0.00(+19.05%) |
Jul 09, 2020 | 0.0069 | 0.0069 | 0.0063 | 0.0063 | 4,500 | -0.00(-8.70%) |
Jul 08, 2020 | 0.0069 | 0.0069 | 0.0069 | 0.0069 | 22,100 | +0.00(+6.15%) |
Jul 07, 2020 | 0.0065 | 0.0065 | 0.0061 | 0.0065 | 81,000 | -0.00(-1.52%) |
Jul 06, 2020 | 0.0060 | 0.0066 | 0.0060 | 0.0066 | 3,157 | +0.00(+10.00%) |
Jul 02, 2020 | 0.0074 | 0.0074 | 0.0060 | 0.0060 | 130,600 | +0.00(+0.00%) |
Jul 01, 2020 | 0.0075 | 0.0075 | 0.0060 | 0.0060 | 26,600 | +0.00(+0.00%) |
Jun 29, 2020 | 0.0060 | 0.0060 | 0.0060 | 0 | -0.00(-11.76%) | |
Jun 26, 2020 | 0.0060 | 0.0075 | 0.0058 | 0.0068 | 129,400 | -0.00(-2.86%) |
Jun 25, 2020 | 0.0074 | 0.0075 | 0.0055 | 0.0070 | 402,000 | +0.00(+2.94%) |
Jun 24, 2020 | 0.0068 | 0.0068 | 0.0068 | 5 | +0.00(+0.00%) | |
Jun 23, 2020 | 0.0060 | 0.0074 | 0.0060 | 0.0068 | 67,274 | -0.00(-6.85%) |
Jun 22, 2020 | 0.0071 | 0.0073 | 0.0060 | 0.0073 | 90,000 | +0.00(+4.29%) |
Jun 18, 2020 | 0.0070 | 0.0070 | 0.0070 | 0 | +0.00(+6.06%) | |
Jun 17, 2020 | 0.0084 | 0.0084 | 0.0060 | 0.0066 | 165,938 | +0.00(+10.00%) |
Jun 16, 2020 | 0.0080 | 0.0080 | 0.0060 | 0.0060 | 30,000 | +0.00(+0.00%) |
Jun 15, 2020 | 0.0072 | 0.0080 | 0.0060 | 0.0060 | 33,981 | -0.00(-17.81%) |
Jun 12, 2020 | 0.0073 | 0.0073 | 0.0073 | 0.0073 | 2,000 | +0.00(+0.00%) |
Jun 11, 2020 | 0.0060 | 0.0085 | 0.0059 | 0.0073 | 359,500 | +0.00(+21.67%) |
Jun 10, 2020 | 0.0070 | 0.0070 | 0.0060 | 0.0060 | 80,000 | -0.00(-18.92%) |
Jun 09, 2020 | 0.0067 | 0.0083 | 0.0060 | 0.0074 | 71,000 | +0.00(+5.71%) |
Jun 08, 2020 | 0.0071 | 0.0080 | 0.0070 | 0.0070 | 55,226 | +0.00(+0.00%) |
Jun 05, 2020 | 0.0087 | 0.0088 | 0.0068 | 0.0070 | 1,402,600 | +0.00(+18.64%) |
Jun 04, 2020 | 0.0087 | 0.0087 | 0.0059 | 0.0059 | 60,498 | -0.00(-23.38%) |
Jun 03, 2020 | 0.0078 | 0.0088 | 0.0056 | 0.0077 | 200,245 | +0.00(+13.24%) |
Jun 02, 2020 | 0.0063 | 0.0068 | 0.0063 | 0.0068 | 60,020 | +0.00(+11.48%) |