Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 0.0703 | 0.0994 | 0.0702 | 0.0977 | 242,891,968 | +0.03(+39.77%) |
Jul 29, 2021 | 0.0591 | 0.0710 | 0.0577 | 0.0699 | 154,506,160 | +0.01(+21.57%) |
Jul 28, 2021 | 0.0489 | 0.0577 | 0.0468 | 0.0575 | 75,129,008 | +0.01(+25.00%) |
Jul 27, 2021 | 0.0491 | 0.0491 | 0.0420 | 0.0460 | 53,633,392 | -0.00(-5.93%) |
Jul 26, 2021 | 0.0465 | 0.0528 | 0.0453 | 0.0489 | 116,553,752 | +0.00(+10.14%) |
Jul 23, 2021 | 0.0470 | 0.0483 | 0.0421 | 0.0444 | 49,011,056 | +0.00(+0.91%) |
Jul 22, 2021 | 0.0436 | 0.0446 | 0.0351 | 0.0440 | 91,500,952 | +0.00(+0.00%) |
Jul 21, 2021 | 0.0489 | 0.0489 | 0.0397 | 0.0440 | 85,327,536 | -0.00(-3.51%) |
Jul 20, 2021 | 0.0450 | 0.0530 | 0.0420 | 0.0456 | 161,512,240 | +0.00(+3.87%) |
Jul 19, 2021 | 0.0310 | 0.0475 | 0.0310 | 0.0439 | 200,832,864 | +0.01(+46.33%) |
Jul 16, 2021 | 0.0250 | 0.0303 | 0.0241 | 0.0300 | 78,989,760 | +0.01(+25.00%) |
Jul 15, 2021 | 0.0263 | 0.0276 | 0.0201 | 0.0240 | 40,260,352 | -0.00(-2.44%) |
Jul 14, 2021 | 0.0275 | 0.0308 | 0.0222 | 0.0246 | 91,421,928 | -0.00(-3.53%) |
Jul 13, 2021 | 0.0216 | 0.0334 | 0.0202 | 0.0255 | 265,346,672 | +0.01(+29.44%) |
Jul 12, 2021 | 0.0135 | 0.0198 | 0.0130 | 0.0197 | 169,130,656 | +0.01(+56.35%) |
Jul 09, 2021 | 0.0130 | 0.0135 | 0.0116 | 0.0126 | 36,293,284 | +0.00(+5.00%) |
Jul 08, 2021 | 0.0081 | 0.0120 | 0.0081 | 0.0120 | 28,357,586 | +0.00(+12.15%) |
Jul 07, 2021 | 0.0130 | 0.0130 | 0.0099 | 0.0107 | 40,983,248 | -0.00(-8.55%) |
Jul 06, 2021 | 0.0135 | 0.0149 | 0.0100 | 0.0117 | 58,308,096 | +0.00(+15.84%) |
Jul 02, 2021 | 0.0090 | 0.0108 | 0.0090 | 0.0101 | 41,920,072 | +0.00(+6.32%) |
Jul 01, 2021 | 0.0082 | 0.0105 | 0.0082 | 0.0095 | 12,198,986 | +0.00(+11.76%) |
Jun 30, 2021 | 0.0106 | 0.0110 | 0.0080 | 0.0085 | 25,905,108 | -0.00(-15.84%) |
Jun 29, 2021 | 0.0084 | 0.0110 | 0.0082 | 0.0101 | 33,087,794 | +0.00(+23.17%) |
Jun 28, 2021 | 0.0075 | 0.0088 | 0.0068 | 0.0082 | 21,057,310 | +0.00(+12.33%) |
Jun 25, 2021 | 0.0075 | 0.0078 | 0.0060 | 0.0073 | 37,895,996 | -0.00(-2.67%) |
Jun 24, 2021 | 0.0071 | 0.0077 | 0.0065 | 0.0075 | 15,254,406 | +0.00(+1.35%) |
Jun 23, 2021 | 0.0072 | 0.0077 | 0.0062 | 0.0074 | 18,914,168 | +0.00(+2.78%) |
Jun 22, 2021 | 0.0063 | 0.0077 | 0.0060 | 0.0072 | 22,100,892 | +0.00(+10.77%) |
Jun 21, 2021 | 0.0069 | 0.0070 | 0.0057 | 0.0065 | 37,377,632 | -0.00(-4.41%) |
Jun 18, 2021 | 0.0077 | 0.0077 | 0.0061 | 0.0068 | 35,015,040 | -0.00(-2.86%) |
Jun 17, 2021 | 0.0072 | 0.0073 | 0.0064 | 0.0070 | 43,948,556 | -0.00(-4.11%) |
Jun 16, 2021 | 0.0085 | 0.0088 | 0.0065 | 0.0073 | 80,071,416 | -0.00(-14.12%) |
Jun 15, 2021 | 0.0099 | 0.0099 | 0.0075 | 0.0085 | 30,548,220 | -0.00(-9.57%) |
Jun 14, 2021 | 0.0099 | 0.0106 | 0.0089 | 0.0094 | 20,267,360 | -0.00(-5.05%) |
Jun 11, 2021 | 0.0097 | 0.0110 | 0.0092 | 0.0099 | 16,323,475 | +0.00(+5.32%) |
Jun 10, 2021 | 0.0090 | 0.0109 | 0.0086 | 0.0094 | 25,354,398 | -0.00(-16.07%) |
Jun 09, 2021 | 0.0110 | 0.0139 | 0.0101 | 0.0112 | 8,949,628 | +0.00(+1.82%) |
Jun 08, 2021 | 0.0112 | 0.0120 | 0.0103 | 0.0110 | 10,225,525 | -0.00(-5.17%) |
Jun 07, 2021 | 0.0108 | 0.0122 | 0.0100 | 0.0116 | 20,165,740 | +0.00(+12.62%) |
Jun 04, 2021 | 0.0082 | 0.0120 | 0.0082 | 0.0103 | 19,413,792 | +0.00(+0.00%) |
Jun 03, 2021 | 0.0140 | 0.0140 | 0.0091 | 0.0103 | 28,837,360 | -0.00(-15.57%) |
Jun 02, 2021 | 0.0173 | 0.0173 | 0.0100 | 0.0122 | 66,177,752 | -0.00(-22.29%) |
Jun 01, 2021 | 0.0170 | 0.0175 | 0.0149 | 0.0157 | 23,561,764 | +0.00(+0.00%) |
May 28, 2021 | 0.0165 | 0.0170 | 0.0140 | 0.0157 | 23,397,886 | +0.00(+4.67%) |
May 27, 2021 | 0.0165 | 0.0171 | 0.0144 | 0.0150 | 33,046,384 | +0.00(+5.63%) |
May 26, 2021 | 0.0105 | 0.0170 | 0.0105 | 0.0142 | 59,251,704 | +0.00(+30.28%) |
May 25, 2021 | 0.0093 | 0.0110 | 0.0093 | 0.0109 | 21,970,940 | +0.00(+11.22%) |
May 24, 2021 | 0.0110 | 0.0110 | 0.0090 | 0.0098 | 15,401,437 | +0.00(+7.69%) |
May 21, 2021 | 0.0090 | 0.0100 | 0.0081 | 0.0091 | 25,553,932 | -0.00(-8.08%) |
May 20, 2021 | 0.0087 | 0.0104 | 0.0080 | 0.0099 | 16,823,416 | +0.00(+1.02%) |
May 19, 2021 | 0.0110 | 0.0110 | 0.0081 | 0.0098 | 36,887,768 | +0.00(+0.00%) |
May 18, 2021 | 0.0069 | 0.0118 | 0.0051 | 0.0098 | 63,655,752 | +0.00(+60.66%) |
May 17, 2021 | 0.0085 | 0.0085 | 0.0058 | 0.0061 | 73,775,344 | -0.00(-18.67%) |
May 14, 2021 | 0.0076 | 0.0085 | 0.0072 | 0.0075 | 37,341,168 | -0.00(-11.76%) |
May 13, 2021 | 0.0096 | 0.0099 | 0.0069 | 0.0085 | 52,439,536 | -0.00(-11.46%) |
May 12, 2021 | 0.0089 | 0.0102 | 0.0073 | 0.0096 | 89,171,600 | +0.00(+7.87%) |
May 11, 2021 | 0.0103 | 0.0105 | 0.0081 | 0.0089 | 77,426,040 | -0.00(-13.59%) |
May 10, 2021 | 0.0130 | 0.0130 | 0.0095 | 0.0103 | 66,625,164 | -0.00(-10.43%) |
May 07, 2021 | 0.0129 | 0.0146 | 0.0110 | 0.0115 | 36,986,784 | +0.00(+0.00%) |
May 06, 2021 | 0.0130 | 0.0145 | 0.0113 | 0.0115 | 34,783,112 | -0.00(-20.14%) |
May 05, 2021 | 0.0158 | 0.0162 | 0.0121 | 0.0144 | 54,843,040 | -0.00(-7.69%) |
May 04, 2021 | 0.0140 | 0.0159 | 0.0140 | 0.0156 | 20,205,836 | +0.00(+3.31%) |