Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 0.0107 | 0.0118 | 0.0097 | 0.0099 | 57,697,800 | -0.00(-5.71%) |
Jul 30, 2020 | 0.0100 | 0.0112 | 0.0099 | 0.0105 | 24,469,700 | +0.00(+1.94%) |
Jul 29, 2020 | 0.0113 | 0.0119 | 0.0100 | 0.0103 | 17,871,550 | -0.00(-5.50%) |
Jul 28, 2020 | 0.0118 | 0.0118 | 0.0107 | 0.0109 | 19,458,868 | -0.00(-0.91%) |
Jul 27, 2020 | 0.0106 | 0.0122 | 0.0106 | 0.0110 | 25,365,408 | +0.00(+4.76%) |
Jul 24, 2020 | 0.0109 | 0.0110 | 0.0088 | 0.0105 | 58,985,500 | -0.00(-10.26%) |
Jul 23, 2020 | 0.0147 | 0.0155 | 0.0112 | 0.0117 | 79,903,072 | -0.00(-18.18%) |
Jul 22, 2020 | 0.0150 | 0.0160 | 0.0135 | 0.0143 | 28,375,076 | +0.00(+0.00%) |
Jul 21, 2020 | 0.0154 | 0.0159 | 0.0134 | 0.0143 | 46,189,404 | -0.00(-8.33%) |
Jul 20, 2020 | 0.0132 | 0.0159 | 0.0127 | 0.0156 | 77,020,232 | +0.00(+19.08%) |
Jul 17, 2020 | 0.0130 | 0.0135 | 0.0109 | 0.0131 | 39,214,700 | +0.00(+6.50%) |
Jul 16, 2020 | 0.0141 | 0.0142 | 0.0115 | 0.0123 | 52,205,484 | -0.00(-10.87%) |
Jul 15, 2020 | 0.0170 | 0.0174 | 0.0131 | 0.0138 | 65,471,104 | -0.00(-17.86%) |
Jul 14, 2020 | 0.0198 | 0.0198 | 0.0151 | 0.0168 | 145,954,144 | -0.00(-3.45%) |
Jul 13, 2020 | 0.0124 | 0.0180 | 0.0118 | 0.0174 | 209,381,984 | +0.01(+64.15%) |
Jul 10, 2020 | 0.0118 | 0.0118 | 0.0100 | 0.0106 | 43,275,296 | -0.00(-1.85%) |
Jul 09, 2020 | 0.0110 | 0.0118 | 0.0090 | 0.0108 | 52,315,696 | -0.00(-0.92%) |
Jul 08, 2020 | 0.0127 | 0.0127 | 0.0096 | 0.0109 | 60,906,780 | -0.00(-9.17%) |
Jul 07, 2020 | 0.0139 | 0.0145 | 0.0111 | 0.0120 | 61,671,656 | -0.00(-0.83%) |
Jul 06, 2020 | 0.0125 | 0.0135 | 0.0110 | 0.0121 | 59,719,704 | +0.00(+16.35%) |
Jul 02, 2020 | 0.0097 | 0.0147 | 0.0086 | 0.0104 | 143,962,800 | +0.00(+13.04%) |
Jul 01, 2020 | 0.0095 | 0.0100 | 0.0068 | 0.0092 | 43,981,284 | +0.00(+2.22%) |
Jun 30, 2020 | 0.0170 | 0.0180 | 0.0085 | 0.0090 | 95,349,112 | -0.01(-44.79%) |
Jun 29, 2020 | 0.0156 | 0.0190 | 0.0095 | 0.0163 | 139,619,168 | +0.01(+81.11%) |
Jun 26, 2020 | 0.0131 | 0.0133 | 0.0075 | 0.0090 | 101,469,696 | -0.00(-30.23%) |
Jun 25, 2020 | 0.0038 | 0.0130 | 0.0036 | 0.0129 | 159,717,120 | +0.01(+214.63%) |
Jun 24, 2020 | 0.0044 | 0.0051 | 0.0035 | 0.0041 | 43,638,852 | +0.00(+7.89%) |
Jun 23, 2020 | 0.0036 | 0.0051 | 0.0033 | 0.0038 | 32,231,200 | +0.00(+15.15%) |
Jun 22, 2020 | 0.0038 | 0.0044 | 0.0033 | 0.0033 | 18,179,752 | -0.00(-2.94%) |
Jun 19, 2020 | 0.0039 | 0.0044 | 0.0033 | 0.0034 | 15,125,800 | -0.00(-15.00%) |
Jun 18, 2020 | 0.0046 | 0.0053 | 0.0039 | 0.0040 | 38,862,172 | -0.00(-13.04%) |
Jun 17, 2020 | 0.0050 | 0.0056 | 0.0045 | 0.0046 | 7,038,667 | -0.00(-8.00%) |
Jun 16, 2020 | 0.0040 | 0.0056 | 0.0040 | 0.0050 | 5,413,550 | +0.00(+16.28%) |
Jun 15, 2020 | 0.0042 | 0.0046 | 0.0038 | 0.0043 | 4,150,495 | +0.00(+2.38%) |
Jun 12, 2020 | 0.0048 | 0.0055 | 0.0039 | 0.0042 | 6,926,100 | -0.00(-6.67%) |
Jun 11, 2020 | 0.0040 | 0.0058 | 0.0038 | 0.0045 | 26,863,334 | +0.00(+15.38%) |
Jun 10, 2020 | 0.0039 | 0.0045 | 0.0037 | 0.0039 | 2,237,212 | +0.00(+0.00%) |
Jun 09, 2020 | 0.0040 | 0.0040 | 0.0035 | 0.0039 | 3,724,767 | +0.00(+2.63%) |
Jun 08, 2020 | 0.0039 | 0.0049 | 0.0033 | 0.0038 | 7,738,246 | -0.00(-2.56%) |
Jun 05, 2020 | 0.0045 | 0.0045 | 0.0036 | 0.0039 | 2,079,900 | -0.00(-9.30%) |
Jun 04, 2020 | 0.0056 | 0.0056 | 0.0033 | 0.0043 | 8,194,655 | -0.00(-20.37%) |
Jun 03, 2020 | 0.0050 | 0.0064 | 0.0047 | 0.0054 | 19,619,300 | +0.00(+17.39%) |
Jun 02, 2020 | 0.0044 | 0.0050 | 0.0036 | 0.0046 | 8,513,449 | +0.00(+15.00%) |
Jun 01, 2020 | 0.0036 | 0.0044 | 0.0036 | 0.0040 | 8,306,969 | +0.00(+2.56%) |
May 29, 2020 | 0.0041 | 0.0041 | 0.0035 | 0.0039 | 2,211,700 | +0.00(+2.63%) |
May 28, 2020 | 0.0043 | 0.0045 | 0.0032 | 0.0038 | 5,261,320 | +0.00(+0.00%) |
May 27, 2020 | 0.0036 | 0.0045 | 0.0030 | 0.0038 | 5,390,958 | +0.00(+15.15%) |
May 26, 2020 | 0.0035 | 0.0038 | 0.0030 | 0.0033 | 6,878,212 | +0.00(+10.00%) |
May 22, 2020 | 0.0028 | 0.0032 | 0.0026 | 0.0030 | 1,455,500 | +0.00(+7.14%) |
May 21, 2020 | 0.0029 | 0.0030 | 0.0028 | 0.0028 | 1,858,200 | +0.00(+0.00%) |
May 20, 2020 | 0.0030 | 0.0030 | 0.0025 | 0.0028 | 1,420,243 | -0.00(-6.67%) |
May 19, 2020 | 0.0032 | 0.0032 | 0.0025 | 0.0030 | 3,022,704 | -0.00(-3.23%) |
May 18, 2020 | 0.0033 | 0.0033 | 0.0028 | 0.0031 | 2,089,204 | -0.00(-3.13%) |
May 15, 2020 | 0.0033 | 0.0033 | 0.0030 | 0.0032 | 1,732,400 | +0.00(+6.67%) |
May 14, 2020 | 0.0032 | 0.0034 | 0.0029 | 0.0030 | 3,963,833 | -0.00(-6.25%) |
May 13, 2020 | 0.0032 | 0.0033 | 0.0030 | 0.0032 | 2,401,500 | +0.00(+3.23%) |
May 12, 2020 | 0.0031 | 0.0034 | 0.0030 | 0.0031 | 6,941,230 | -0.00(-11.43%) |
May 11, 2020 | 0.0036 | 0.0038 | 0.0030 | 0.0035 | 1,243,606 | +0.00(+0.00%) |
May 08, 2020 | 0.0038 | 0.0038 | 0.0030 | 0.0035 | 7,029,800 | -0.00(-5.41%) |
May 07, 2020 | 0.0037 | 0.0039 | 0.0034 | 0.0037 | 2,985,930 | +0.00(+5.71%) |
May 06, 2020 | 0.0029 | 0.0040 | 0.0029 | 0.0035 | 16,027,950 | +0.00(+16.67%) |
May 05, 2020 | 0.0022 | 0.0035 | 0.0022 | 0.0030 | 5,872,128 | -0.00(-14.29%) |
May 04, 2020 | 0.0020 | 0.0038 | 0.0018 | 0.0035 | 30,192,172 | +0.00(+75.00%) |