Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 0.0018 | 0.0021 | 0.0016 | 0.0021 | 375,000 | +0.00(+10.53%) |
Sep 28, 2020 | 0.0019 | 0.0019 | 0.0019 | 0 | -0.00(-5.00%) | |
Sep 25, 2020 | 0.0018 | 0.0020 | 0.0018 | 0.0020 | 121,000 | +0.00(+11.11%) |
Sep 24, 2020 | 0.0018 | 0.0023 | 0.0016 | 0.0018 | 2,449,971 | -0.00(-5.26%) |
Sep 23, 2020 | 0.0025 | 0.0025 | 0.0019 | 0.0019 | 1,131,174 | -0.00(-5.00%) |
Sep 22, 2020 | 0.0020 | 0.0023 | 0.0020 | 0.0020 | 371,199 | +0.00(+0.00%) |
Sep 21, 2020 | 0.0023 | 0.0025 | 0.0020 | 0.0020 | 396,600 | +0.00(+5.26%) |
Sep 18, 2020 | 0.0021 | 0.0021 | 0.0018 | 0.0019 | 1,168,000 | -0.00(-17.39%) |
Sep 17, 2020 | 0.0023 | 0.0023 | 0.0023 | 0.0023 | 243,486 | +0.00(+0.00%) |
Sep 16, 2020 | 0.0021 | 0.0023 | 0.0021 | 0.0023 | 813,000 | +0.00(+9.52%) |
Sep 15, 2020 | 0.0018 | 0.0021 | 0.0018 | 0.0021 | 207,000 | +0.00(+0.00%) |
Sep 14, 2020 | 0.0021 | 0.0021 | 0.0021 | 0.0021 | 96,955 | +0.00(+0.00%) |
Sep 10, 2020 | 0.0021 | 0.0021 | 0.0021 | 0 | +0.00(+0.00%) | |
Sep 09, 2020 | 0.0021 | 0.0021 | 0.0021 | 0.0021 | 39,001 | +0.00(+0.00%) |
Sep 08, 2020 | 0.0023 | 0.0023 | 0.0020 | 0.0021 | 278,109 | -0.00(-8.70%) |
Sep 04, 2020 | 0.0020 | 0.0023 | 0.0020 | 0.0023 | 50,800 | +0.00(+4.55%) |
Sep 03, 2020 | 0.0022 | 0.0024 | 0.0022 | 0.0022 | 65,500 | +0.00(+4.76%) |
Sep 02, 2020 | 0.0028 | 0.0028 | 0.0021 | 0.0021 | 6,054,980 | -0.00(-16.00%) |
Sep 01, 2020 | 0.0023 | 0.0025 | 0.0023 | 0.0025 | 2,701,643 | +0.00(+8.70%) |
Aug 31, 2020 | 0.0026 | 0.0026 | 0.0023 | 0.0023 | 24,000 | +0.00(+0.00%) |
Aug 28, 2020 | 0.0026 | 0.0026 | 0.0023 | 0.0023 | 1,803,000 | -0.00(-11.54%) |
Aug 27, 2020 | 0.0025 | 0.0026 | 0.0024 | 0.0026 | 1,058,148 | -0.00(-7.14%) |
Aug 26, 2020 | 0.0030 | 0.0030 | 0.0025 | 0.0028 | 1,929,042 | +0.00(+7.69%) |
Aug 25, 2020 | 0.0026 | 0.0026 | 0.0023 | 0.0026 | 1,953,983 | +0.00(+0.00%) |
Aug 24, 2020 | 0.0028 | 0.0028 | 0.0024 | 0.0026 | 5,814,557 | +0.00(+8.33%) |
Aug 21, 2020 | 0.0019 | 0.0027 | 0.0019 | 0.0024 | 18,720,200 | +0.00(+33.33%) |
Aug 19, 2020 | 0.0018 | 0.0018 | 0.0018 | 0 | +0.00(+0.00%) | |
Aug 18, 2020 | 0.0019 | 0.0020 | 0.0018 | 0.0018 | 1,295,173 | +0.00(+0.00%) |
Aug 17, 2020 | 0.0017 | 0.0018 | 0.0017 | 0.0018 | 340,726 | +0.00(+5.88%) |
Aug 14, 2020 | 0.0018 | 0.0019 | 0.0017 | 0.0017 | 1,999,900 | -0.00(-10.53%) |
Aug 13, 2020 | 0.0019 | 0.0019 | 0.0019 | 3 | +0.00(+0.00%) | |
Aug 12, 2020 | 0.0019 | 0.0019 | 0.0019 | 0.0019 | 1,000 | +0.00(+11.76%) |
Aug 11, 2020 | 0.0010 | 0.0019 | 0.0010 | 0.0017 | 1,676,234 | -0.00(-10.53%) |
Aug 10, 2020 | 0.0018 | 0.0019 | 0.0018 | 0.0019 | 763,300 | +0.00(+0.00%) |
Aug 07, 2020 | 0.0019 | 0.0020 | 0.0019 | 0.0019 | 943,000 | -0.00(-5.00%) |
Aug 06, 2020 | 0.0014 | 0.0022 | 0.0014 | 0.0020 | 3,488,808 | +0.00(+17.65%) |
Aug 05, 2020 | 0.0018 | 0.0019 | 0.0017 | 0.0017 | 3,738,890 | -0.00(-10.53%) |
Aug 04, 2020 | 0.0018 | 0.0020 | 0.0018 | 0.0019 | 840,100 | -0.00(-5.00%) |
Aug 03, 2020 | 0.0018 | 0.0022 | 0.0018 | 0.0020 | 7,471,637 | +0.00(+0.00%) |
Jul 31, 2020 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 350,000 | -0.00(-9.09%) |
Jul 30, 2020 | 0.0022 | 0.0022 | 0.0022 | 0.0022 | 100,675 | +0.00(+10.00%) |
Jul 29, 2020 | 0.0022 | 0.0022 | 0.0019 | 0.0020 | 1,907,900 | -0.00(-4.76%) |
Jul 28, 2020 | 0.0022 | 0.0023 | 0.0019 | 0.0021 | 3,909,437 | -0.00(-12.50%) |
Jul 27, 2020 | 0.0023 | 0.0024 | 0.0021 | 0.0024 | 1,636,236 | +0.00(+9.09%) |
Jul 24, 2020 | 0.0023 | 0.0023 | 0.0021 | 0.0022 | 550,100 | +0.00(+0.00%) |
Jul 23, 2020 | 0.0011 | 0.0022 | 0.0010 | 0.0022 | 1,671,097 | +0.00(+0.00%) |
Jul 22, 2020 | 0.0027 | 0.0027 | 0.0019 | 0.0022 | 2,775,400 | +0.00(+0.00%) |
Jul 21, 2020 | 0.0024 | 0.0024 | 0.0019 | 0.0022 | 1,143,638 | -0.00(-8.33%) |
Jul 20, 2020 | 0.0024 | 0.0024 | 0.0020 | 0.0024 | 266,714 | +0.00(+0.00%) |
Jul 17, 2020 | 0.0023 | 0.0024 | 0.0023 | 0.0024 | 326,300 | +0.00(+0.00%) |
Jul 16, 2020 | 0.0025 | 0.0025 | 0.0023 | 0.0024 | 679,100 | -0.00(-4.00%) |
Jul 15, 2020 | 0.0022 | 0.0025 | 0.0022 | 0.0025 | 752,103 | +0.00(+0.00%) |
Jul 14, 2020 | 0.0024 | 0.0025 | 0.0021 | 0.0025 | 450,700 | +0.00(+13.64%) |
Jul 13, 2020 | 0.0026 | 0.0026 | 0.0020 | 0.0022 | 449,187 | -0.00(-15.38%) |
Jul 10, 2020 | 0.0025 | 0.0031 | 0.0019 | 0.0026 | 2,919,300 | +0.00(+13.04%) |
Jul 09, 2020 | 0.0017 | 0.0025 | 0.0017 | 0.0023 | 1,095,550 | +0.00(+0.00%) |
Jul 08, 2020 | 0.0025 | 0.0025 | 0.0022 | 0.0023 | 722,008 | -0.00(-4.17%) |
Jul 07, 2020 | 0.0031 | 0.0031 | 0.0020 | 0.0024 | 485,700 | +0.00(+0.00%) |
Jul 06, 2020 | 0.0026 | 0.0026 | 0.0019 | 0.0024 | 2,783,272 | +0.00(+4.35%) |
Jul 02, 2020 | 0.0024 | 0.0026 | 0.0018 | 0.0023 | 838,700 | +0.00(+0.00%) |