Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 0.0070 | 0.0074 | 0.0060 | 0.0069 | 10,735,658 | +0.00(+1.47%) |
Sep 29, 2021 | 0.0065 | 0.0093 | 0.0058 | 0.0068 | 71,496,912 | +0.00(+54.55%) |
Sep 28, 2021 | 0.0043 | 0.0046 | 0.0041 | 0.0044 | 3,166,488 | +0.00(+7.32%) |
Sep 27, 2021 | 0.0048 | 0.0048 | 0.0041 | 0.0041 | 4,093,708 | -0.00(-8.89%) |
Sep 24, 2021 | 0.0043 | 0.0049 | 0.0043 | 0.0045 | 864,959 | -0.00(-4.26%) |
Sep 23, 2021 | 0.0046 | 0.0049 | 0.0042 | 0.0047 | 1,402,465 | +0.00(+0.00%) |
Sep 22, 2021 | 0.0047 | 0.0048 | 0.0042 | 0.0047 | 1,456,564 | +0.00(+2.17%) |
Sep 21, 2021 | 0.0043 | 0.0052 | 0.0042 | 0.0046 | 3,203,956 | +0.00(+6.98%) |
Sep 20, 2021 | 0.0052 | 0.0055 | 0.0041 | 0.0043 | 10,804,469 | -0.00(-21.82%) |
Sep 17, 2021 | 0.0056 | 0.0058 | 0.0055 | 0.0055 | 990,936 | -0.00(-5.17%) |
Sep 16, 2021 | 0.0062 | 0.0063 | 0.0055 | 0.0058 | 1,195,210 | -0.00(-6.45%) |
Sep 15, 2021 | 0.0063 | 0.0064 | 0.0061 | 0.0062 | 2,327,076 | +0.00(+0.00%) |
Sep 14, 2021 | 0.0057 | 0.0065 | 0.0057 | 0.0062 | 2,845,599 | +0.00(+0.00%) |
Sep 13, 2021 | 0.0064 | 0.0064 | 0.0055 | 0.0062 | 2,860,656 | -0.00(-3.13%) |
Sep 10, 2021 | 0.0063 | 0.0064 | 0.0058 | 0.0064 | 1,027,254 | +0.00(+1.59%) |
Sep 09, 2021 | 0.0061 | 0.0064 | 0.0057 | 0.0063 | 3,179,464 | +0.00(+8.62%) |
Sep 08, 2021 | 0.0059 | 0.0065 | 0.0056 | 0.0058 | 3,155,807 | -0.00(-1.69%) |
Sep 07, 2021 | 0.0053 | 0.0065 | 0.0050 | 0.0059 | 2,480,074 | +0.00(+11.32%) |
Sep 03, 2021 | 0.0053 | 0.0055 | 0.0048 | 0.0053 | 1,921,384 | +0.00(+1.92%) |
Sep 02, 2021 | 0.0048 | 0.0057 | 0.0048 | 0.0052 | 7,247,895 | +0.00(+6.12%) |
Sep 01, 2021 | 0.0050 | 0.0051 | 0.0048 | 0.0049 | 693,929 | -0.00(-2.00%) |
Aug 31, 2021 | 0.0052 | 0.0052 | 0.0048 | 0.0050 | 2,665,501 | +0.00(+0.00%) |
Aug 30, 2021 | 0.0045 | 0.0051 | 0.0044 | 0.0050 | 7,671,434 | +0.00(+6.38%) |
Aug 27, 2021 | 0.0049 | 0.0049 | 0.0044 | 0.0047 | 880,455 | +0.00(+11.90%) |
Aug 26, 2021 | 0.0052 | 0.0052 | 0.0042 | 0.0042 | 2,697,111 | -0.00(-14.29%) |
Aug 25, 2021 | 0.0050 | 0.0052 | 0.0045 | 0.0049 | 1,762,674 | -0.00(-5.77%) |
Aug 24, 2021 | 0.0050 | 0.0054 | 0.0042 | 0.0052 | 5,784,004 | +0.00(+6.12%) |
Aug 23, 2021 | 0.0045 | 0.0054 | 0.0045 | 0.0049 | 3,606,988 | +0.00(+8.89%) |
Aug 20, 2021 | 0.0041 | 0.0046 | 0.0041 | 0.0045 | 3,249,999 | +0.00(+9.76%) |
Aug 19, 2021 | 0.0042 | 0.0044 | 0.0040 | 0.0041 | 2,239,460 | +0.00(+5.13%) |
Aug 18, 2021 | 0.0037 | 0.0043 | 0.0033 | 0.0039 | 2,894,626 | +0.00(+5.41%) |
Aug 17, 2021 | 0.0040 | 0.0041 | 0.0035 | 0.0037 | 2,485,036 | -0.00(-2.63%) |
Aug 16, 2021 | 0.0040 | 0.0040 | 0.0036 | 0.0038 | 1,789,485 | +0.00(+0.00%) |
Aug 13, 2021 | 0.0039 | 0.0043 | 0.0038 | 0.0038 | 2,345,106 | -0.00(-2.56%) |
Aug 12, 2021 | 0.0046 | 0.0046 | 0.0039 | 0.0039 | 1,864,834 | -0.00(-11.36%) |
Aug 11, 2021 | 0.0044 | 0.0045 | 0.0041 | 0.0044 | 1,120,162 | +0.00(+2.33%) |
Aug 10, 2021 | 0.0044 | 0.0047 | 0.0043 | 0.0043 | 1,280,429 | -0.00(-4.44%) |
Aug 09, 2021 | 0.0048 | 0.0050 | 0.0045 | 0.0045 | 534,482 | -0.00(-6.25%) |
Aug 06, 2021 | 0.0045 | 0.0050 | 0.0042 | 0.0048 | 473,699 | +0.00(+0.00%) |
Aug 05, 2021 | 0.0041 | 0.0050 | 0.0040 | 0.0048 | 4,099,723 | +0.00(+17.07%) |
Aug 04, 2021 | 0.0043 | 0.0046 | 0.0041 | 0.0041 | 835,468 | -0.00(-8.89%) |
Aug 03, 2021 | 0.0046 | 0.0046 | 0.0043 | 0.0045 | 1,359,795 | +0.00(+0.00%) |
Aug 02, 2021 | 0.0047 | 0.0049 | 0.0043 | 0.0045 | 707,396 | -0.00(-4.26%) |
Jul 30, 2021 | 0.0042 | 0.0047 | 0.0042 | 0.0047 | 1,038,242 | +0.00(+6.82%) |
Jul 29, 2021 | 0.0043 | 0.0048 | 0.0042 | 0.0044 | 592,484 | +0.00(+0.00%) |
Jul 28, 2021 | 0.0041 | 0.0047 | 0.0041 | 0.0044 | 1,155,998 | +0.00(+4.76%) |
Jul 27, 2021 | 0.0045 | 0.0045 | 0.0042 | 0.0042 | 1,561,986 | +0.00(+5.00%) |
Jul 26, 2021 | 0.0045 | 0.0045 | 0.0038 | 0.0040 | 2,509,873 | +0.00(+0.00%) |
Jul 23, 2021 | 0.0040 | 0.0043 | 0.0038 | 0.0040 | 3,830,163 | -0.00(-4.76%) |
Jul 22, 2021 | 0.0043 | 0.0045 | 0.0040 | 0.0042 | 1,330,165 | -0.00(-2.33%) |
Jul 21, 2021 | 0.0046 | 0.0048 | 0.0042 | 0.0043 | 2,193,634 | -0.00(-4.44%) |
Jul 20, 2021 | 0.0042 | 0.0046 | 0.0042 | 0.0045 | 1,555,558 | +0.00(+7.14%) |
Jul 19, 2021 | 0.0048 | 0.0050 | 0.0040 | 0.0042 | 2,205,157 | -0.00(-8.70%) |
Jul 16, 2021 | 0.0049 | 0.0050 | 0.0043 | 0.0046 | 2,216,139 | +0.00(+4.55%) |
Jul 15, 2021 | 0.0041 | 0.0045 | 0.0041 | 0.0044 | 2,658,779 | -0.00(-2.22%) |
Jul 14, 2021 | 0.0052 | 0.0057 | 0.0041 | 0.0045 | 4,250,512 | -0.00(-13.46%) |
Jul 13, 2021 | 0.0050 | 0.0052 | 0.0047 | 0.0052 | 1,151,181 | +0.00(+1.96%) |
Jul 12, 2021 | 0.0054 | 0.0054 | 0.0047 | 0.0051 | 1,221,832 | -0.00(-3.77%) |
Jul 09, 2021 | 0.0054 | 0.0054 | 0.0047 | 0.0053 | 3,616,308 | +0.00(+0.00%) |
Jul 08, 2021 | 0.0057 | 0.0058 | 0.0049 | 0.0053 | 1,722,264 | -0.00(-7.02%) |
Jul 07, 2021 | 0.0057 | 0.0058 | 0.0048 | 0.0057 | 5,785,047 | +0.00(+0.00%) |
Jul 06, 2021 | 0.0051 | 0.0059 | 0.0048 | 0.0057 | 4,237,880 | +0.00(+7.55%) |
Jul 02, 2021 | 0.0042 | 0.0057 | 0.0037 | 0.0053 | 16,145,791 | +0.00(+39.47%) |