Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Aug 03, 2020 | 0.0038 | 0.0045 | 0.0038 | 0.0045 | 81,870 | +0.00(+18.42%) |
Jul 31, 2020 | 0.0038 | 0.0038 | 0.0038 | 0.0038 | 1,000 | +0.00(+15.15%) |
Jul 30, 2020 | 0.0028 | 0.0035 | 0.0028 | 0.0033 | 763,479 | +0.00(+26.92%) |
Jul 29, 2020 | 0.0027 | 0.0027 | 0.0026 | 0.0026 | 1,120,001 | -0.00(-3.70%) |
Jul 28, 2020 | 0.0026 | 0.0035 | 0.0026 | 0.0027 | 2,082,831 | +0.00(+0.00%) |
Jul 27, 2020 | 0.0027 | 0.0027 | 0.0026 | 0.0027 | 1,446,600 | -0.00(-15.62%) |
Jul 24, 2020 | 0.0032 | 0.0032 | 0.0032 | 28 | +0.00(+0.00%) | |
Jul 23, 2020 | 0.0029 | 0.0032 | 0.0029 | 0.0032 | 1,139,000 | +0.00(+28.00%) |
Jul 22, 2020 | 0.0025 | 0.0029 | 0.0025 | 0.0025 | 277,367 | +0.00(+0.00%) |
Jul 21, 2020 | 0.0028 | 0.0028 | 0.0025 | 0.0025 | 943,611 | +0.00(+0.00%) |
Jul 20, 2020 | 0.0028 | 0.0028 | 0.0025 | 0.0025 | 880,000 | -0.00(-10.71%) |
Jul 16, 2020 | 0.0028 | 0.0028 | 0.0028 | 0 | -0.00(-9.68%) | |
Jul 13, 2020 | 0.0031 | 0.0031 | 0.0031 | 0 | -0.00(-11.43%) | |
Jul 10, 2020 | 0.0035 | 0.0035 | 0.0035 | 0.0035 | 35,000 | +0.00(+25.00%) |
Jul 09, 2020 | 0.0028 | 0.0028 | 0.0028 | 0.0028 | 4,064 | +0.00(+0.00%) |
Jul 08, 2020 | 0.0032 | 0.0032 | 0.0028 | 0.0028 | 761,236 | -0.00(-9.68%) |
Jul 06, 2020 | 0.0031 | 0.0031 | 0.0031 | 0 | -0.00(-6.06%) | |
Jul 02, 2020 | 0.0033 | 0.0033 | 0.0033 | 0.0033 | 100 | +0.00(+10.00%) |
Jun 30, 2020 | 0.0030 | 0.0030 | 0.0030 | 0 | +0.00(+0.00%) | |
Jun 29, 2020 | 0.0030 | 0.0033 | 0.0030 | 0.0030 | 1,908,500 | -0.00(-9.09%) |
Jun 26, 2020 | 0.0032 | 0.0033 | 0.0030 | 0.0033 | 5,419,900 | -0.00(-8.33%) |
Jun 25, 2020 | 0.0036 | 0.0036 | 0.0036 | 0.0036 | 140,000 | +0.00(+20.00%) |
Jun 22, 2020 | 0.0030 | 0.0030 | 0.0030 | 0 | +0.00(+3.45%) | |
Jun 19, 2020 | 0.0031 | 0.0031 | 0.0029 | 0.0029 | 576,400 | -0.00(-17.14%) |
Jun 17, 2020 | 0.0035 | 0.0035 | 0.0035 | 0 | -0.00(-2.78%) | |
Jun 16, 2020 | 0.0034 | 0.0036 | 0.0034 | 0.0036 | 1,258,500 | +0.00(+0.00%) |
Jun 15, 2020 | 0.0045 | 0.0045 | 0.0036 | 0.0036 | 22,671 | +0.00(+9.09%) |
Jun 12, 2020 | 0.0030 | 0.0033 | 0.0030 | 0.0033 | 13,100 | +0.00(+0.00%) |
Jun 11, 2020 | 0.0029 | 0.0036 | 0.0029 | 0.0033 | 32,000 | -0.00(-8.33%) |
Jun 10, 2020 | 0.0032 | 0.0036 | 0.0032 | 0.0036 | 65,000 | +0.00(+0.00%) |
Jun 09, 2020 | 0.0031 | 0.0036 | 0.0031 | 0.0036 | 154,101 | +0.00(+24.14%) |
Jun 08, 2020 | 0.0029 | 0.0034 | 0.0027 | 0.0029 | 2,588,000 | +0.00(+3.57%) |
Jun 05, 2020 | 0.0034 | 0.0034 | 0.0025 | 0.0028 | 911,000 | +0.00(+3.70%) |
Jun 04, 2020 | 0.0027 | 0.0034 | 0.0027 | 0.0027 | 11,000 | -0.00(-12.90%) |
Jun 03, 2020 | 0.0034 | 0.0034 | 0.0027 | 0.0031 | 139,110 | -0.00(-3.13%) |
Jun 02, 2020 | 0.0032 | 0.0032 | 0.0032 | 4 | +0.00(+0.00%) |