Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 0.0035 | 0.0049 | 0.0028 | 0.0037 | 16,266,945 | -0.00(-2.63%) |
Jul 29, 2021 | 0.0018 | 0.0065 | 0.0016 | 0.0038 | 67,539,104 | +0.00(+137.50%) |
Jul 28, 2021 | 0.0016 | 0.0016 | 0.0013 | 0.0016 | 1,639,783 | +0.00(+0.00%) |
Jul 27, 2021 | 0.0012 | 0.0016 | 0.0010 | 0.0016 | 9,622,196 | +0.00(+23.08%) |
Jul 26, 2021 | 0.0015 | 0.0016 | 0.0012 | 0.0013 | 8,204,158 | -0.00(-13.33%) |
Jul 23, 2021 | 0.0016 | 0.0018 | 0.0013 | 0.0015 | 4,071,259 | -0.00(-6.25%) |
Jul 22, 2021 | 0.0020 | 0.0020 | 0.0016 | 0.0016 | 2,220,035 | -0.00(-15.79%) |
Jul 21, 2021 | 0.0022 | 0.0031 | 0.0017 | 0.0019 | 16,875,984 | -0.00(-24.00%) |
Jul 20, 2021 | 0.0032 | 0.0040 | 0.0024 | 0.0025 | 2,508,940 | -0.00(-21.88%) |
Jul 19, 2021 | 0.0036 | 0.0043 | 0.0032 | 0.0032 | 978,900 | -0.00(-36.00%) |
Jul 16, 2021 | 0.0047 | 0.0050 | 0.0030 | 0.0050 | 780,621 | +0.00(+21.95%) |
Jul 15, 2021 | 0.0030 | 0.0041 | 0.0020 | 0.0041 | 6,800,247 | +0.00(+2.50%) |
Jul 14, 2021 | 0.0039 | 0.0059 | 0.0017 | 0.0040 | 1,208,828 | -0.00(-27.27%) |
Jul 13, 2021 | 0.0060 | 0.0079 | 0.0055 | 0.0055 | 3,402,867 | -0.00(-8.33%) |
Jul 12, 2021 | 0.0057 | 0.0088 | 0.0052 | 0.0060 | 5,748,204 | -0.00(-17.81%) |
Jul 09, 2021 | 0.0060 | 0.0074 | 0.0058 | 0.0073 | 1,272,235 | +0.00(+21.67%) |
Jul 08, 2021 | 0.0060 | 0.0062 | 0.0060 | 0.0060 | 101,100 | -0.00(-3.23%) |
Jul 07, 2021 | 0.0070 | 0.0078 | 0.0062 | 0.0062 | 601,745 | -0.00(-11.43%) |
Jul 06, 2021 | 0.0080 | 0.0083 | 0.0070 | 0.0070 | 1,529,900 | -0.00(-1.41%) |
Jul 02, 2021 | 0.0071 | 0.0080 | 0.0062 | 0.0071 | 516,243 | -0.00(-19.32%) |
Jul 01, 2021 | 0.0088 | 0.0089 | 0.0072 | 0.0088 | 413,428 | +0.00(+0.00%) |
Jun 30, 2021 | 0.0087 | 0.0088 | 0.0087 | 0.0088 | 114,000 | +0.00(+15.79%) |
Jun 29, 2021 | 0.0084 | 0.0088 | 0.0076 | 0.0076 | 195,682 | +0.00(+8.57%) |
Jun 28, 2021 | 0.0065 | 0.0070 | 0.0065 | 0.0070 | 109,550 | -0.00(-20.45%) |
Jun 25, 2021 | 0.0088 | 0.0088 | 0.0075 | 0.0088 | 17,410 | +0.00(+46.67%) |
Jun 24, 2021 | 0.0058 | 0.0090 | 0.0058 | 0.0060 | 58,500 | -0.00(-23.08%) |
Jun 23, 2021 | 0.0065 | 0.0078 | 0.0065 | 0.0078 | 69,630 | -0.00(-15.22%) |
Jun 22, 2021 | 0.0085 | 0.0092 | 0.0050 | 0.0092 | 1,090,000 | +0.00(+8.24%) |
Jun 21, 2021 | 0.0092 | 0.0092 | 0.0083 | 0.0085 | 161,951 | +0.00(+0.00%) |
Jun 18, 2021 | 0.0084 | 0.0085 | 0.0070 | 0.0085 | 127,496 | +0.00(+1.19%) |
Jun 17, 2021 | 0.0084 | 0.0084 | 0.0084 | 0.0084 | 1,401 | +0.00(+16.67%) |
Jun 16, 2021 | 0.0077 | 0.0077 | 0.0072 | 0.0072 | 2,821 | -0.00(-13.25%) |
Jun 15, 2021 | 0.0066 | 0.0083 | 0.0066 | 0.0083 | 168,333 | +0.00(+3.75%) |
Jun 14, 2021 | 0.0066 | 0.0083 | 0.0066 | 0.0080 | 62,000 | -0.00(-1.23%) |
Jun 10, 2021 | 0.0081 | 0.0081 | 0.0081 | 0 | -0.00(-4.71%) | |
Jun 09, 2021 | 0.0075 | 0.0085 | 0.0066 | 0.0085 | 502,748 | +0.00(+16.44%) |
Jun 08, 2021 | 0.0075 | 0.0075 | 0.0070 | 0.0073 | 23,788 | -0.00(-2.67%) |
Jun 07, 2021 | 0.0071 | 0.0075 | 0.0070 | 0.0075 | 228,260 | -0.00(-10.71%) |
Jun 04, 2021 | 0.0088 | 0.0088 | 0.0084 | 0.0084 | 154,111 | -0.00(-6.67%) |
Jun 03, 2021 | 0.0083 | 0.0092 | 0.0080 | 0.0090 | 556,804 | +0.00(+20.00%) |
Jun 02, 2021 | 0.0065 | 0.0092 | 0.0065 | 0.0075 | 706,883 | -0.00(-9.64%) |
Jun 01, 2021 | 0.0081 | 0.0090 | 0.0075 | 0.0083 | 533,333 | +0.00(+23.88%) |
May 28, 2021 | 0.0065 | 0.0083 | 0.0058 | 0.0067 | 679,294 | +0.00(+3.08%) |
May 27, 2021 | 0.0071 | 0.0073 | 0.0065 | 0.0065 | 250,682 | +0.00(+8.33%) |
May 26, 2021 | 0.0082 | 0.0082 | 0.0060 | 0.0060 | 630,300 | -0.00(-26.83%) |
May 25, 2021 | 0.0080 | 0.0082 | 0.0069 | 0.0082 | 322,250 | -0.00(-1.20%) |
May 24, 2021 | 0.0090 | 0.0090 | 0.0083 | 0.0083 | 197,100 | +0.00(+2.47%) |
May 21, 2021 | 0.0063 | 0.0081 | 0.0063 | 0.0081 | 513,300 | +0.00(+10.96%) |
May 20, 2021 | 0.0063 | 0.0081 | 0.0063 | 0.0073 | 364,500 | +0.00(+4.29%) |
May 19, 2021 | 0.0086 | 0.0086 | 0.0070 | 0.0070 | 846,057 | -0.00(-12.50%) |
May 18, 2021 | 0.0080 | 0.0090 | 0.0080 | 0.0080 | 526,995 | +0.00(+1.27%) |
May 17, 2021 | 0.0096 | 0.0100 | 0.0079 | 0.0079 | 1,767,163 | -0.00(-14.13%) |
May 14, 2021 | 0.0090 | 0.0092 | 0.0070 | 0.0092 | 2,015,062 | +0.00(+31.43%) |
May 13, 2021 | 0.0070 | 0.0072 | 0.0070 | 0.0070 | 416,891 | -0.00(-2.78%) |
May 12, 2021 | 0.0090 | 0.0090 | 0.0072 | 0.0072 | 169,615 | +0.00(+2.86%) |
May 11, 2021 | 0.0073 | 0.0073 | 0.0058 | 0.0070 | 338,867 | +0.00(+0.00%) |
May 10, 2021 | 0.0070 | 0.0080 | 0.0070 | 0.0070 | 40,000 | +0.00(+0.00%) |
May 07, 2021 | 0.0071 | 0.0090 | 0.0070 | 0.0070 | 218,891 | -0.00(-22.22%) |
May 06, 2021 | 0.0090 | 0.0090 | 0.0070 | 0.0090 | 230,600 | +0.00(+21.62%) |
May 05, 2021 | 0.0084 | 0.0090 | 0.0070 | 0.0074 | 332,318 | -0.00(-7.50%) |
May 04, 2021 | 0.0088 | 0.0088 | 0.0080 | 0.0080 | 384,300 | -0.00(-8.05%) |