Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 0.0070 | 0.0079 | 0.0058 | 0.0079 | 530,005 | -0.00(-1.25%) |
Aug 28, 2020 | 0.0073 | 0.0080 | 0.0073 | 0.0080 | 172,500 | +0.00(+11.11%) |
Aug 27, 2020 | 0.0075 | 0.0084 | 0.0058 | 0.0072 | 1,148,545 | -0.00(-11.11%) |
Aug 26, 2020 | 0.0072 | 0.0090 | 0.0061 | 0.0081 | 2,980,843 | +0.00(+12.50%) |
Aug 25, 2020 | 0.0057 | 0.0072 | 0.0057 | 0.0072 | 379,998 | +0.00(+26.32%) |
Aug 24, 2020 | 0.0057 | 0.0057 | 0.0057 | 0.0057 | 1,594 | -0.00(-13.64%) |
Aug 21, 2020 | 0.0066 | 0.0066 | 0.0045 | 0.0066 | 167,200 | +0.00(+26.92%) |
Aug 20, 2020 | 0.0053 | 0.0053 | 0.0052 | 0.0052 | 71,000 | -0.00(-5.45%) |
Aug 19, 2020 | 0.0055 | 0.0055 | 0.0055 | 0.0055 | 100,000 | +0.00(+0.00%) |
Aug 18, 2020 | 0.0074 | 0.0074 | 0.0055 | 0.0055 | 21,400 | -0.00(-5.17%) |
Aug 17, 2020 | 0.0058 | 0.0058 | 0.0058 | 0.0058 | 1,000 | +0.00(+9.43%) |
Aug 13, 2020 | 0.0053 | 0.0053 | 0.0053 | 0 | -0.00(-24.29%) | |
Aug 12, 2020 | 0.0074 | 0.0074 | 0.0054 | 0.0070 | 425,000 | +0.00(+14.75%) |
Aug 11, 2020 | 0.0052 | 0.0069 | 0.0052 | 0.0061 | 1,081,700 | -0.00(-3.17%) |
Aug 10, 2020 | 0.0058 | 0.0063 | 0.0058 | 0.0063 | 106,100 | -0.00(-1.56%) |
Aug 06, 2020 | 0.0064 | 0.0064 | 0.0064 | 0 | +0.00(+23.08%) | |
Aug 05, 2020 | 0.0065 | 0.0065 | 0.0052 | 0.0052 | 61,571 | -0.00(-8.77%) |
Aug 04, 2020 | 0.0048 | 0.0057 | 0.0048 | 0.0057 | 27,000 | +0.00(+21.28%) |
Aug 03, 2020 | 0.0047 | 0.0061 | 0.0047 | 0.0047 | 79,700 | -0.00(-25.40%) |
Jul 31, 2020 | 0.0055 | 0.0075 | 0.0047 | 0.0063 | 124,400 | +0.00(+14.55%) |
Jul 30, 2020 | 0.0050 | 0.0055 | 0.0046 | 0.0055 | 182,500 | +0.00(+19.57%) |
Jul 29, 2020 | 0.0071 | 0.0071 | 0.0045 | 0.0046 | 751,000 | -0.00(-38.67%) |
Jul 28, 2020 | 0.0080 | 0.0080 | 0.0054 | 0.0075 | 169,000 | -0.00(-11.76%) |
Jul 27, 2020 | 0.0074 | 0.0085 | 0.0065 | 0.0085 | 3,073,928 | +0.00(+18.06%) |
Jul 24, 2020 | 0.0054 | 0.0074 | 0.0054 | 0.0072 | 2,722,700 | +0.00(+33.33%) |
Jul 23, 2020 | 0.0049 | 0.0055 | 0.0048 | 0.0054 | 1,259,640 | +0.00(+12.50%) |
Jul 22, 2020 | 0.0059 | 0.0059 | 0.0038 | 0.0048 | 1,657,619 | -0.00(-12.73%) |
Jul 21, 2020 | 0.0039 | 0.0062 | 0.0033 | 0.0055 | 6,308,571 | +0.00(+41.03%) |
Jul 20, 2020 | 0.0036 | 0.0039 | 0.0036 | 0.0039 | 365,911 | +0.00(+2.63%) |
Jul 10, 2020 | 0.0038 | 0.0038 | 0.0038 | 0 | -0.00(-2.56%) | |
Jul 08, 2020 | 0.0039 | 0.0039 | 0.0039 | 0 | +0.00(+11.43%) | |
Jul 07, 2020 | 0.0036 | 0.0036 | 0.0035 | 0.0035 | 264,864 | -0.00(-7.89%) |
Jul 01, 2020 | 0.0038 | 0.0038 | 0.0038 | 0 | -0.00(-2.56%) | |
Jun 25, 2020 | 0.0039 | 0.0039 | 0.0039 | 0 | +0.00(+0.00%) | |
Jun 24, 2020 | 0.0032 | 0.0039 | 0.0024 | 0.0039 | 421,200 | +0.00(+0.00%) |
Jun 23, 2020 | 0.0024 | 0.0039 | 0.0024 | 0.0039 | 48,000 | +0.00(+0.00%) |
Jun 22, 2020 | 0.0039 | 0.0039 | 0.0039 | 0.0039 | 12,000 | +0.00(+0.00%) |
Jun 19, 2020 | 0.0039 | 0.0039 | 0.0039 | 0.0039 | 1,200 | +0.00(+2.63%) |
Jun 18, 2020 | 0.0031 | 0.0038 | 0.0024 | 0.0038 | 704,700 | +0.00(+0.00%) |
Jun 17, 2020 | 0.0032 | 0.0038 | 0.0023 | 0.0038 | 211,787 | +0.00(+0.00%) |
Jun 16, 2020 | 0.0038 | 0.0038 | 0.0038 | 0.0038 | 1,000 | +0.00(+58.33%) |
Jun 15, 2020 | 0.0031 | 0.0031 | 0.0024 | 0.0024 | 2,700 | -0.00(-38.46%) |
Jun 12, 2020 | 0.0032 | 0.0039 | 0.0032 | 0.0039 | 16,000 | +0.00(+0.00%) |
Jun 11, 2020 | 0.0032 | 0.0039 | 0.0024 | 0.0039 | 270,000 | +0.00(+0.00%) |
Jun 09, 2020 | 0.0039 | 0.0039 | 0.0039 | 0 | +0.00(+0.00%) | |
Jun 08, 2020 | 0.0037 | 0.0039 | 0.0037 | 0.0039 | 428,945 | +0.00(+5.41%) |
Jun 03, 2020 | 0.0037 | 0.0037 | 0.0037 | 0 | -0.00(-2.63%) | |
Jun 02, 2020 | 0.0024 | 0.0038 | 0.0024 | 0.0038 | 83,901 | +0.00(+0.00%) |