Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 0.0057 | 0.0068 | 0.0057 | 0.0067 | 1,368,500 | +0.00(+8.06%) |
Sep 29, 2020 | 0.0060 | 0.0064 | 0.0054 | 0.0062 | 953,000 | -0.00(-1.59%) |
Sep 28, 2020 | 0.0063 | 0.0065 | 0.0063 | 0.0063 | 70,800 | -0.00(-3.08%) |
Sep 25, 2020 | 0.0064 | 0.0066 | 0.0063 | 0.0065 | 959,200 | -0.00(-1.52%) |
Sep 24, 2020 | 0.0049 | 0.0066 | 0.0049 | 0.0066 | 1,351,709 | +0.00(+22.22%) |
Sep 23, 2020 | 0.0052 | 0.0054 | 0.0045 | 0.0054 | 3,398,934 | -0.00(-6.90%) |
Sep 22, 2020 | 0.0055 | 0.0059 | 0.0051 | 0.0058 | 1,717,000 | -0.00(-6.45%) |
Sep 21, 2020 | 0.0059 | 0.0064 | 0.0055 | 0.0062 | 1,356,700 | +0.00(+6.90%) |
Sep 18, 2020 | 0.0056 | 0.0064 | 0.0056 | 0.0058 | 923,600 | -0.00(-3.33%) |
Sep 17, 2020 | 0.0057 | 0.0060 | 0.0056 | 0.0060 | 150,259 | +0.00(+5.26%) |
Sep 16, 2020 | 0.0064 | 0.0068 | 0.0056 | 0.0057 | 658,051 | -0.00(-5.00%) |
Sep 15, 2020 | 0.0057 | 0.0068 | 0.0056 | 0.0060 | 739,500 | -0.00(-11.76%) |
Sep 14, 2020 | 0.0059 | 0.0068 | 0.0055 | 0.0068 | 824,206 | +0.00(+15.25%) |
Sep 11, 2020 | 0.0069 | 0.0072 | 0.0056 | 0.0059 | 2,051,100 | -0.00(-16.90%) |
Sep 10, 2020 | 0.0065 | 0.0071 | 0.0059 | 0.0071 | 2,628,029 | +0.00(+5.97%) |
Sep 09, 2020 | 0.0077 | 0.0077 | 0.0061 | 0.0067 | 667,321 | -0.00(-8.22%) |
Sep 08, 2020 | 0.0061 | 0.0080 | 0.0055 | 0.0073 | 2,333,862 | -0.00(-1.35%) |
Sep 04, 2020 | 0.0090 | 0.0090 | 0.0060 | 0.0074 | 3,012,600 | -0.00(-7.50%) |
Sep 03, 2020 | 0.0095 | 0.0110 | 0.0064 | 0.0080 | 16,789,384 | -0.00(-14.89%) |
Sep 02, 2020 | 0.0054 | 0.0100 | 0.0052 | 0.0094 | 24,770,504 | +0.00(+56.67%) |
Sep 01, 2020 | 0.0048 | 0.0090 | 0.0048 | 0.0060 | 3,066,060 | +0.00(+9.09%) |
Aug 31, 2020 | 0.0048 | 0.0055 | 0.0048 | 0.0055 | 875,324 | +0.00(+0.00%) |
Aug 28, 2020 | 0.0057 | 0.0077 | 0.0045 | 0.0055 | 1,697,600 | -0.00(-1.79%) |
Aug 27, 2020 | 0.0048 | 0.0057 | 0.0048 | 0.0056 | 436,545 | -0.00(-1.75%) |
Aug 26, 2020 | 0.0048 | 0.0067 | 0.0046 | 0.0057 | 503,805 | -0.00(-14.93%) |
Aug 25, 2020 | 0.0051 | 0.0067 | 0.0045 | 0.0067 | 1,567,852 | +0.00(+19.64%) |
Aug 24, 2020 | 0.0078 | 0.0078 | 0.0040 | 0.0056 | 7,643,594 | +0.00(+0.00%) |
Aug 21, 2020 | 0.0140 | 0.0140 | 0.0055 | 0.0056 | 7,281,500 | -0.00(-32.53%) |
Aug 20, 2020 | 0.0069 | 0.0085 | 0.0041 | 0.0083 | 14,974,769 | +0.00(+33.87%) |
Aug 19, 2020 | 0.0036 | 0.0077 | 0.0031 | 0.0062 | 58,469,808 | +0.00(+158.33%) |
Aug 18, 2020 | 0.0024 | 0.0027 | 0.0024 | 0.0024 | 201,000 | -0.00(-7.69%) |
Aug 17, 2020 | 0.0025 | 0.0027 | 0.0025 | 0.0026 | 294,524 | +0.00(+4.00%) |
Aug 14, 2020 | 0.0024 | 0.0025 | 0.0024 | 0.0025 | 396,300 | +0.00(+4.17%) |
Aug 13, 2020 | 0.0023 | 0.0025 | 0.0023 | 0.0024 | 953,714 | +0.00(+14.29%) |
Aug 12, 2020 | 0.0022 | 0.0022 | 0.0021 | 0.0021 | 900,247 | -0.00(-8.70%) |
Aug 11, 2020 | 0.0019 | 0.0023 | 0.0019 | 0.0023 | 613,200 | +0.00(+9.52%) |
Aug 10, 2020 | 0.0024 | 0.0024 | 0.0019 | 0.0021 | 36,100 | -0.00(-4.55%) |
Aug 07, 2020 | 0.0021 | 0.0022 | 0.0019 | 0.0022 | 2,260,000 | +0.00(+4.76%) |
Aug 06, 2020 | 0.0018 | 0.0024 | 0.0018 | 0.0021 | 6,810,970 | +0.00(+0.00%) |
Aug 05, 2020 | 0.0027 | 0.0028 | 0.0017 | 0.0021 | 5,057,728 | -0.00(-16.00%) |
Aug 04, 2020 | 0.0022 | 0.0027 | 0.0022 | 0.0025 | 3,218,000 | +0.00(+38.89%) |
Aug 03, 2020 | 0.0017 | 0.0022 | 0.0017 | 0.0018 | 891,079 | -0.00(-10.00%) |
Jul 31, 2020 | 0.0021 | 0.0021 | 0.0018 | 0.0020 | 1,407,900 | +0.00(+17.65%) |
Jul 30, 2020 | 0.0021 | 0.0021 | 0.0016 | 0.0017 | 402,401 | -0.00(-22.73%) |
Jul 29, 2020 | 0.0022 | 0.0022 | 0.0022 | 0.0022 | 35,046 | +0.00(+37.50%) |
Jul 28, 2020 | 0.0017 | 0.0017 | 0.0016 | 0.0016 | 1,900,000 | -0.00(-23.81%) |
Jul 27, 2020 | 0.0022 | 0.0022 | 0.0018 | 0.0021 | 512,436 | +0.00(+31.25%) |
Jul 24, 2020 | 0.0017 | 0.0017 | 0.0016 | 0.0016 | 640,000 | -0.00(-5.88%) |
Jul 23, 2020 | 0.0017 | 0.0017 | 0.0017 | 0.0017 | 251,000 | +0.00(+0.00%) |
Jul 22, 2020 | 0.0017 | 0.0017 | 0.0017 | 0.0017 | 569,926 | -0.00(-19.05%) |
Jul 20, 2020 | 0.0021 | 0.0021 | 0.0021 | 0 | +0.00(+5.00%) | |
Jul 17, 2020 | 0.0017 | 0.0020 | 0.0017 | 0.0020 | 157,800 | +0.00(+5.26%) |
Jul 16, 2020 | 0.0020 | 0.0020 | 0.0018 | 0.0019 | 1,226,000 | -0.00(-5.00%) |
Jul 15, 2020 | 0.0022 | 0.0029 | 0.0020 | 0.0020 | 9,002,349 | -0.00(-9.09%) |
Jul 14, 2020 | 0.0019 | 0.0022 | 0.0016 | 0.0022 | 2,391,026 | +0.00(+10.00%) |
Jul 13, 2020 | 0.0030 | 0.0030 | 0.0016 | 0.0020 | 5,764,922 | -0.00(-16.67%) |
Jul 10, 2020 | 0.0016 | 0.0040 | 0.0016 | 0.0024 | 33,327,200 | +0.00(+60.00%) |
Jul 09, 2020 | 0.0015 | 0.0015 | 0.0015 | 0.0015 | 46,500 | +0.00(+7.14%) |