Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 0.0056 | 0.0070 | 0.0050 | 0.0051 | 373,400 | -0.00(-13.56%) |
Jul 30, 2020 | 0.0066 | 0.0069 | 0.0055 | 0.0059 | 388,500 | -0.00(-14.49%) |
Jul 29, 2020 | 0.0101 | 0.0101 | 0.0064 | 0.0069 | 1,198,458 | -0.00(-31.68%) |
Jul 28, 2020 | 0.0155 | 0.0155 | 0.0070 | 0.0101 | 3,612,006 | -0.01(-36.48%) |
Jul 27, 2020 | 0.0043 | 0.0159 | 0.0043 | 0.0159 | 5,181,183 | +0.01(+287.80%) |
Jul 24, 2020 | 0.0049 | 0.0049 | 0.0041 | 0.0041 | 104,000 | +0.00(+0.00%) |
Jul 23, 2020 | 0.0042 | 0.0042 | 0.0041 | 0.0041 | 14,000 | +0.00(+0.00%) |
Jul 22, 2020 | 0.0041 | 0.0049 | 0.0041 | 0.0041 | 32,800 | +0.00(+2.50%) |
Jul 21, 2020 | 0.0040 | 0.0040 | 0.0040 | 10 | +0.00(+0.00%) | |
Jul 20, 2020 | 0.0042 | 0.0042 | 0.0040 | 0.0040 | 30,000 | -0.00(-18.37%) |
Jul 17, 2020 | 0.0049 | 0.0049 | 0.0049 | 0.0049 | 20,000 | +0.00(+13.95%) |
Jul 16, 2020 | 0.0043 | 0.0043 | 0.0043 | 0.0043 | 30,000 | +0.00(+19.44%) |
Jul 14, 2020 | 0.0036 | 0.0036 | 0.0036 | 0 | -0.00(-30.77%) | |
Jul 13, 2020 | 0.0052 | 0.0052 | 0.0052 | 0.0052 | 10,000 | +0.00(+4.00%) |
Jul 10, 2020 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 500 | -0.00(-9.09%) |
Jul 09, 2020 | 0.0049 | 0.0055 | 0.0049 | 0.0055 | 3,010 | +0.00(+5.77%) |
Jul 08, 2020 | 0.0048 | 0.0052 | 0.0047 | 0.0052 | 12,010 | -0.00(-5.45%) |
Jul 07, 2020 | 0.0055 | 0.0055 | 0.0055 | 0.0055 | 8,500 | +0.00(+17.02%) |
Jul 06, 2020 | 0.0047 | 0.0047 | 0.0047 | 0.0047 | 24,019 | -0.00(-27.69%) |
Jul 01, 2020 | 0.0065 | 0.0065 | 0.0065 | 0 | -0.00(-1.52%) | |
Jun 29, 2020 | 0.0066 | 0.0066 | 0.0066 | 0 | +0.00(+29.41%) | |
Jun 26, 2020 | 0.0046 | 0.0055 | 0.0046 | 0.0051 | 206,300 | +0.00(+6.25%) |
Jun 25, 2020 | 0.0048 | 0.0048 | 0.0048 | 0.0048 | 100 | +0.00(+14.29%) |
Jun 23, 2020 | 0.0042 | 0.0042 | 0.0042 | 0 | +0.00(+0.00%) | |
Jun 22, 2020 | 0.0042 | 0.0042 | 0.0042 | 0.0042 | 13,075 | +0.00(+0.00%) |
Jun 19, 2020 | 0.0042 | 0.0042 | 0.0042 | 0.0042 | 81,500 | -0.00(-22.22%) |
Jun 18, 2020 | 0.0045 | 0.0054 | 0.0045 | 0.0054 | 9,699 | +0.00(+0.00%) |
Jun 17, 2020 | 0.0046 | 0.0055 | 0.0040 | 0.0054 | 278,750 | +0.00(+42.11%) |
Jun 15, 2020 | 0.0038 | 0.0038 | 0.0038 | 0 | -0.00(-26.92%) | |
Jun 08, 2020 | 0.0052 | 0.0052 | 0.0052 | 0 | +0.00(+36.84%) | |
Jun 05, 2020 | 0.0038 | 0.0038 | 0.0038 | 0.0038 | 6,900 | +0.00(+0.00%) |
Jun 04, 2020 | 0.0039 | 0.0039 | 0.0038 | 0.0038 | 116,650 | +0.00(+0.00%) |
Jun 03, 2020 | 0.0036 | 0.0056 | 0.0036 | 0.0038 | 207,369 | +0.00(+5.56%) |
Jun 02, 2020 | 0.0036 | 0.0036 | 0.0036 | 0.0036 | 7,969 | +0.00(+0.00%) |
Jun 01, 2020 | 0.0048 | 0.0048 | 0.0036 | 0.0036 | 165,699 | -0.00(-20.00%) |
May 29, 2020 | 0.0045 | 0.0054 | 0.0045 | 0.0045 | 11,100 | -0.00(-28.57%) |
May 26, 2020 | 0.0063 | 0.0063 | 0.0063 | 0 | -0.00(-8.70%) | |
May 22, 2020 | 0.0069 | 0.0069 | 0.0069 | 0.0069 | 700 | +0.00(+0.00%) |
May 21, 2020 | 0.0048 | 0.0069 | 0.0044 | 0.0069 | 531,283 | +0.00(+1.47%) |
May 20, 2020 | 0.0068 | 0.0068 | 0.0068 | 0.0068 | 4,650 | -0.00(-1.45%) |
May 19, 2020 | 0.0038 | 0.0073 | 0.0038 | 0.0069 | 1,187,265 | +0.00(+38.00%) |
May 18, 2020 | 0.0037 | 0.0059 | 0.0037 | 0.0050 | 201,250 | +0.00(+56.25%) |
May 15, 2020 | 0.0048 | 0.0048 | 0.0032 | 0.0032 | 182,900 | -0.00(-46.67%) |
May 13, 2020 | 0.0060 | 0.0060 | 0.0060 | 0 | -0.00(-4.76%) | |
May 12, 2020 | 0.0054 | 0.0063 | 0.0054 | 0.0063 | 183,000 | +0.00(+16.67%) |
May 11, 2020 | 0.0054 | 0.0054 | 0.0040 | 0.0054 | 37,000 | +0.00(+0.00%) |
May 07, 2020 | 0.0054 | 0.0054 | 0.0054 | 0 | +0.00(+12.50%) | |
May 06, 2020 | 0.0054 | 0.0054 | 0.0040 | 0.0048 | 211,694 | -0.00(-12.73%) |
May 05, 2020 | 0.0055 | 0.0055 | 0.0055 | 0.0055 | 44,000 | +0.00(+19.57%) |