Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Sep 01, 2020 | 0.0065 | 0.0075 | 0.0060 | 0.0074 | 614,328 | +0.00(+13.85%) |
Aug 31, 2020 | 0.0073 | 0.0073 | 0.0060 | 0.0065 | 5,059,546 | -0.00(-10.96%) |
Aug 28, 2020 | 0.0070 | 0.0073 | 0.0062 | 0.0073 | 724,900 | +0.00(+4.29%) |
Aug 27, 2020 | 0.0068 | 0.0073 | 0.0065 | 0.0070 | 1,007,970 | +0.00(+7.69%) |
Aug 26, 2020 | 0.0063 | 0.0074 | 0.0063 | 0.0065 | 477,075 | -0.00(-12.16%) |
Aug 25, 2020 | 0.0070 | 0.0075 | 0.0062 | 0.0074 | 558,485 | +0.00(+5.71%) |
Aug 24, 2020 | 0.0070 | 0.0075 | 0.0060 | 0.0070 | 402,511 | +0.00(+6.06%) |
Aug 21, 2020 | 0.0070 | 0.0070 | 0.0054 | 0.0066 | 239,200 | -0.00(-5.71%) |
Aug 20, 2020 | 0.0060 | 0.0075 | 0.0053 | 0.0070 | 667,650 | +0.00(+20.69%) |
Aug 19, 2020 | 0.0057 | 0.0066 | 0.0055 | 0.0058 | 740,963 | -0.00(-14.71%) |
Aug 18, 2020 | 0.0059 | 0.0078 | 0.0057 | 0.0068 | 1,562,610 | +0.00(+13.33%) |
Aug 17, 2020 | 0.0060 | 0.0060 | 0.0058 | 0.0060 | 637,051 | +0.00(+0.00%) |
Aug 14, 2020 | 0.0060 | 0.0060 | 0.0057 | 0.0060 | 675,200 | -0.00(-7.69%) |
Aug 13, 2020 | 0.0069 | 0.0069 | 0.0060 | 0.0065 | 694,801 | -0.00(-4.41%) |
Aug 12, 2020 | 0.0072 | 0.0072 | 0.0060 | 0.0068 | 956,960 | +0.00(+0.00%) |
Aug 11, 2020 | 0.0072 | 0.0072 | 0.0061 | 0.0068 | 837,555 | -0.00(-5.56%) |
Aug 10, 2020 | 0.0065 | 0.0074 | 0.0062 | 0.0072 | 2,737,100 | -0.00(-7.69%) |
Aug 07, 2020 | 0.0060 | 0.0080 | 0.0060 | 0.0078 | 1,477,000 | +0.00(+2.63%) |
Aug 06, 2020 | 0.0062 | 0.0083 | 0.0062 | 0.0076 | 1,315,787 | +0.00(+24.59%) |
Aug 05, 2020 | 0.0065 | 0.0085 | 0.0051 | 0.0061 | 2,274,766 | -0.00(-6.15%) |
Aug 04, 2020 | 0.0052 | 0.0075 | 0.0052 | 0.0065 | 2,149,605 | +0.00(+12.07%) |
Aug 03, 2020 | 0.0059 | 0.0065 | 0.0050 | 0.0058 | 1,444,527 | -0.00(-3.33%) |
Jul 31, 2020 | 0.0065 | 0.0065 | 0.0046 | 0.0060 | 1,239,300 | +0.00(+3.45%) |
Jul 30, 2020 | 0.0052 | 0.0062 | 0.0051 | 0.0058 | 1,470,784 | -0.00(-3.33%) |
Jul 29, 2020 | 0.0065 | 0.0075 | 0.0060 | 0.0060 | 1,444,879 | -0.00(-7.69%) |
Jul 28, 2020 | 0.0072 | 0.0072 | 0.0056 | 0.0065 | 2,193,140 | -0.00(-5.80%) |
Jul 27, 2020 | 0.0068 | 0.0077 | 0.0067 | 0.0069 | 1,500,397 | +0.00(+6.15%) |
Jul 24, 2020 | 0.0074 | 0.0074 | 0.0064 | 0.0065 | 734,900 | +0.00(+1.56%) |
Jul 23, 2020 | 0.0070 | 0.0072 | 0.0064 | 0.0064 | 1,052,229 | +0.00(+0.00%) |
Jul 22, 2020 | 0.0070 | 0.0070 | 0.0063 | 0.0064 | 3,696,761 | +0.00(+6.67%) |
Jul 21, 2020 | 0.0059 | 0.0062 | 0.0045 | 0.0060 | 4,584,672 | -0.00(-3.23%) |
Jul 20, 2020 | 0.0065 | 0.0078 | 0.0060 | 0.0062 | 1,470,392 | -0.00(-4.62%) |
Jul 17, 2020 | 0.0068 | 0.0075 | 0.0060 | 0.0065 | 1,864,300 | -0.00(-7.14%) |
Jul 16, 2020 | 0.0079 | 0.0087 | 0.0061 | 0.0070 | 5,516,963 | +0.00(+0.00%) |
Jul 15, 2020 | 0.0074 | 0.0075 | 0.0070 | 0.0070 | 829,075 | -0.00(-9.09%) |
Jul 14, 2020 | 0.0085 | 0.0088 | 0.0067 | 0.0077 | 771,726 | +0.00(+0.00%) |
Jul 13, 2020 | 0.0075 | 0.0089 | 0.0067 | 0.0077 | 2,191,813 | +0.00(+2.67%) |
Jul 10, 2020 | 0.0079 | 0.0079 | 0.0061 | 0.0075 | 2,816,500 | +0.00(+0.00%) |
Jul 09, 2020 | 0.0081 | 0.0088 | 0.0075 | 0.0075 | 2,072,834 | -0.00(-9.64%) |
Jul 08, 2020 | 0.0085 | 0.0090 | 0.0081 | 0.0083 | 990,428 | -0.00(-7.78%) |
Jul 07, 2020 | 0.0099 | 0.0100 | 0.0081 | 0.0090 | 4,007,817 | +0.00(+0.00%) |
Jul 06, 2020 | 0.0080 | 0.0100 | 0.0080 | 0.0090 | 3,137,560 | -0.00(-5.26%) |
Jul 02, 2020 | 0.0101 | 0.0110 | 0.0080 | 0.0095 | 3,340,100 | -0.00(-5.00%) |