Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 0.0436 | 0.0459 | 0.0366 | 0.0395 | 86,714,648 | -0.00(-3.89%) |
Aug 30, 2021 | 0.0470 | 0.0480 | 0.0378 | 0.0411 | 104,460,528 | -0.01(-12.74%) |
Aug 27, 2021 | 0.0361 | 0.0487 | 0.0340 | 0.0471 | 92,052,112 | +0.00(+9.53%) |
Aug 26, 2021 | 0.0551 | 0.0590 | 0.0405 | 0.0430 | 133,013,416 | -0.01(-19.48%) |
Aug 25, 2021 | 0.0474 | 0.0608 | 0.0442 | 0.0534 | 204,751,840 | +0.01(+14.10%) |
Aug 24, 2021 | 0.0405 | 0.0468 | 0.0401 | 0.0468 | 87,530,984 | +0.01(+17.59%) |
Aug 23, 2021 | 0.0306 | 0.0419 | 0.0306 | 0.0398 | 161,588,112 | +0.01(+30.07%) |
Aug 20, 2021 | 0.0265 | 0.0329 | 0.0230 | 0.0306 | 106,546,008 | +0.01(+34.21%) |
Aug 19, 2021 | 0.0256 | 0.0265 | 0.0216 | 0.0228 | 80,854,048 | -0.00(-15.56%) |
Aug 18, 2021 | 0.0305 | 0.0310 | 0.0260 | 0.0270 | 41,175,128 | -0.00(-5.26%) |
Aug 17, 2021 | 0.0350 | 0.0350 | 0.0261 | 0.0285 | 62,138,436 | -0.00(-4.36%) |
Aug 16, 2021 | 0.0305 | 0.0370 | 0.0272 | 0.0298 | 223,389,232 | +0.00(+1.36%) |
Aug 13, 2021 | 0.0440 | 0.0457 | 0.0262 | 0.0294 | 270,443,264 | -0.01(-28.12%) |
Aug 12, 2021 | 0.0401 | 0.0474 | 0.0371 | 0.0409 | 221,157,648 | +0.00(+9.95%) |
Aug 11, 2021 | 0.0239 | 0.0419 | 0.0230 | 0.0372 | 393,621,792 | +0.02(+75.47%) |
Aug 10, 2021 | 0.0124 | 0.0345 | 0.0124 | 0.0212 | 839,628,160 | -0.04(-63.45%) |
Aug 09, 2021 | 0.1189 | 0.1195 | 0.0515 | 0.0580 | 528,612,800 | -0.04(-40.14%) |
Aug 06, 2021 | 0.1067 | 0.1160 | 0.0955 | 0.0969 | 104,294,952 | -0.01(-10.19%) |
Aug 05, 2021 | 0.1184 | 0.1290 | 0.0966 | 0.1079 | 115,235,392 | -0.00(-1.01%) |
Aug 04, 2021 | 0.1128 | 0.1140 | 0.0847 | 0.1090 | 108,119,664 | +0.01(+12.26%) |
Aug 03, 2021 | 0.1289 | 0.1290 | 0.0711 | 0.0971 | 333,803,072 | -0.02(-17.99%) |
Aug 02, 2021 | 0.1100 | 0.1493 | 0.1015 | 0.1184 | 287,270,048 | +0.02(+21.19%) |
Jul 30, 2021 | 0.0703 | 0.0994 | 0.0702 | 0.0977 | 242,891,968 | +0.03(+39.77%) |
Jul 29, 2021 | 0.0591 | 0.0710 | 0.0577 | 0.0699 | 154,506,160 | +0.01(+21.57%) |
Jul 28, 2021 | 0.0489 | 0.0577 | 0.0468 | 0.0575 | 75,129,008 | +0.01(+25.00%) |
Jul 27, 2021 | 0.0491 | 0.0491 | 0.0420 | 0.0460 | 53,633,392 | -0.00(-5.93%) |
Jul 26, 2021 | 0.0465 | 0.0528 | 0.0453 | 0.0489 | 116,553,752 | +0.00(+10.14%) |
Jul 23, 2021 | 0.0470 | 0.0483 | 0.0421 | 0.0444 | 49,011,056 | +0.00(+0.91%) |
Jul 22, 2021 | 0.0436 | 0.0446 | 0.0351 | 0.0440 | 91,500,952 | +0.00(+0.00%) |
Jul 21, 2021 | 0.0489 | 0.0489 | 0.0397 | 0.0440 | 85,327,536 | -0.00(-3.51%) |
Jul 20, 2021 | 0.0450 | 0.0530 | 0.0420 | 0.0456 | 161,512,240 | +0.00(+3.87%) |
Jul 19, 2021 | 0.0310 | 0.0475 | 0.0310 | 0.0439 | 200,832,864 | +0.01(+46.33%) |
Jul 16, 2021 | 0.0250 | 0.0303 | 0.0241 | 0.0300 | 78,989,760 | +0.01(+25.00%) |
Jul 15, 2021 | 0.0263 | 0.0276 | 0.0201 | 0.0240 | 40,260,352 | -0.00(-2.44%) |
Jul 14, 2021 | 0.0275 | 0.0308 | 0.0222 | 0.0246 | 91,421,928 | -0.00(-3.53%) |
Jul 13, 2021 | 0.0216 | 0.0334 | 0.0202 | 0.0255 | 265,346,672 | +0.01(+29.44%) |
Jul 12, 2021 | 0.0135 | 0.0198 | 0.0130 | 0.0197 | 169,130,656 | +0.01(+56.35%) |
Jul 09, 2021 | 0.0130 | 0.0135 | 0.0116 | 0.0126 | 36,293,284 | +0.00(+5.00%) |
Jul 08, 2021 | 0.0081 | 0.0120 | 0.0081 | 0.0120 | 28,357,586 | +0.00(+12.15%) |
Jul 07, 2021 | 0.0130 | 0.0130 | 0.0099 | 0.0107 | 40,983,248 | -0.00(-8.55%) |
Jul 06, 2021 | 0.0135 | 0.0149 | 0.0100 | 0.0117 | 58,308,096 | +0.00(+15.84%) |
Jul 02, 2021 | 0.0090 | 0.0108 | 0.0090 | 0.0101 | 41,920,072 | +0.00(+6.32%) |
Jul 01, 2021 | 0.0082 | 0.0105 | 0.0082 | 0.0095 | 12,198,986 | +0.00(+11.76%) |
Jun 30, 2021 | 0.0106 | 0.0110 | 0.0080 | 0.0085 | 25,905,108 | -0.00(-15.84%) |
Jun 29, 2021 | 0.0084 | 0.0110 | 0.0082 | 0.0101 | 33,087,794 | +0.00(+23.17%) |
Jun 28, 2021 | 0.0075 | 0.0088 | 0.0068 | 0.0082 | 21,057,310 | +0.00(+12.33%) |
Jun 25, 2021 | 0.0075 | 0.0078 | 0.0060 | 0.0073 | 37,895,996 | -0.00(-2.67%) |
Jun 24, 2021 | 0.0071 | 0.0077 | 0.0065 | 0.0075 | 15,254,406 | +0.00(+1.35%) |
Jun 23, 2021 | 0.0072 | 0.0077 | 0.0062 | 0.0074 | 18,914,168 | +0.00(+2.78%) |
Jun 22, 2021 | 0.0063 | 0.0077 | 0.0060 | 0.0072 | 22,100,892 | +0.00(+10.77%) |
Jun 21, 2021 | 0.0069 | 0.0070 | 0.0057 | 0.0065 | 37,377,632 | -0.00(-4.41%) |
Jun 18, 2021 | 0.0077 | 0.0077 | 0.0061 | 0.0068 | 35,015,040 | -0.00(-2.86%) |
Jun 17, 2021 | 0.0072 | 0.0073 | 0.0064 | 0.0070 | 43,948,556 | -0.00(-4.11%) |
Jun 16, 2021 | 0.0085 | 0.0088 | 0.0065 | 0.0073 | 80,071,416 | -0.00(-14.12%) |
Jun 15, 2021 | 0.0099 | 0.0099 | 0.0075 | 0.0085 | 30,548,220 | -0.00(-9.57%) |
Jun 14, 2021 | 0.0099 | 0.0106 | 0.0089 | 0.0094 | 20,267,360 | -0.00(-5.05%) |
Jun 11, 2021 | 0.0097 | 0.0110 | 0.0092 | 0.0099 | 16,323,475 | +0.00(+5.32%) |
Jun 10, 2021 | 0.0090 | 0.0109 | 0.0086 | 0.0094 | 25,354,398 | -0.00(-16.07%) |
Jun 09, 2021 | 0.0110 | 0.0139 | 0.0101 | 0.0112 | 8,949,628 | +0.00(+1.82%) |
Jun 08, 2021 | 0.0112 | 0.0120 | 0.0103 | 0.0110 | 10,225,525 | -0.00(-5.17%) |
Jun 07, 2021 | 0.0108 | 0.0122 | 0.0100 | 0.0116 | 20,165,740 | +0.00(+12.62%) |
Jun 04, 2021 | 0.0082 | 0.0120 | 0.0082 | 0.0103 | 19,413,792 | +0.00(+0.00%) |
Jun 03, 2021 | 0.0140 | 0.0140 | 0.0091 | 0.0103 | 28,837,360 | -0.00(-15.57%) |
Jun 02, 2021 | 0.0173 | 0.0173 | 0.0100 | 0.0122 | 66,177,752 | -0.00(-22.29%) |