Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 0.0200 | 0.0220 | 0.0172 | 0.0190 | 400,937 | +0.00(+9.83%) |
Aug 30, 2021 | 0.0179 | 0.0190 | 0.0160 | 0.0173 | 944,638 | +0.00(+0.00%) |
Aug 27, 2021 | 0.0220 | 0.0220 | 0.0166 | 0.0173 | 1,208,061 | -0.00(-13.07%) |
Aug 26, 2021 | 0.0220 | 0.0230 | 0.0188 | 0.0199 | 906,583 | -0.00(-9.55%) |
Aug 25, 2021 | 0.0305 | 0.0340 | 0.0185 | 0.0220 | 4,229,721 | -0.00(-15.38%) |
Aug 24, 2021 | 0.0215 | 0.0267 | 0.0165 | 0.0260 | 2,391,046 | +0.01(+73.33%) |
Aug 23, 2021 | 0.0194 | 0.0199 | 0.0150 | 0.0150 | 495,000 | -0.00(-14.29%) |
Aug 20, 2021 | 0.0188 | 0.0200 | 0.0161 | 0.0175 | 1,610,759 | -0.00(-16.67%) |
Aug 19, 2021 | 0.0229 | 0.0229 | 0.0195 | 0.0210 | 583,591 | -0.00(-8.70%) |
Aug 18, 2021 | 0.0195 | 0.0250 | 0.0195 | 0.0230 | 2,217,839 | +0.00(+12.20%) |
Aug 17, 2021 | 0.0210 | 0.0220 | 0.0200 | 0.0205 | 392,516 | -0.00(-2.38%) |
Aug 16, 2021 | 0.0235 | 0.0240 | 0.0200 | 0.0210 | 1,147,388 | -0.00(-8.70%) |
Aug 13, 2021 | 0.0228 | 0.0240 | 0.0220 | 0.0230 | 351,087 | +0.00(+9.52%) |
Aug 12, 2021 | 0.0300 | 0.0300 | 0.0201 | 0.0210 | 7,298,203 | -0.01(-29.77%) |
Aug 11, 2021 | 0.0400 | 0.0424 | 0.0269 | 0.0299 | 4,546,980 | -0.01(-25.25%) |
Aug 10, 2021 | 0.0280 | 0.0751 | 0.0280 | 0.0400 | 18,761,286 | +0.01(+53.85%) |
Aug 09, 2021 | 0.0315 | 0.0349 | 0.0250 | 0.0260 | 584,778 | -0.01(-21.69%) |
Aug 06, 2021 | 0.0350 | 0.0361 | 0.0332 | 0.0332 | 121,000 | -0.00(-5.14%) |
Aug 05, 2021 | 0.0385 | 0.0385 | 0.0330 | 0.0350 | 65,750 | +0.00(+6.06%) |
Aug 04, 2021 | 0.0398 | 0.0400 | 0.0330 | 0.0330 | 301,943 | -0.00(-5.71%) |
Aug 03, 2021 | 0.0480 | 0.0480 | 0.0300 | 0.0350 | 497,281 | -0.00(-3.58%) |
Aug 02, 2021 | 0.0420 | 0.0498 | 0.0360 | 0.0363 | 243,987 | -0.00(-9.25%) |
Jul 30, 2021 | 0.0401 | 0.0490 | 0.0400 | 0.0400 | 572,708 | +0.00(+6.10%) |
Jul 29, 2021 | 0.0490 | 0.0490 | 0.0350 | 0.0377 | 912,737 | -0.01(-18.22%) |
Jul 28, 2021 | 0.0738 | 0.0738 | 0.0461 | 0.0461 | 2,499,664 | -0.02(-33.19%) |
Jul 27, 2021 | 0.0360 | 0.1825 | 0.0321 | 0.0690 | 18,707,730 | +0.04(+130.00%) |
Jul 26, 2021 | 0.0300 | 0.0300 | 0.0250 | 0.0300 | 12,610 | +0.00(+0.00%) |
Jul 23, 2021 | 0.0241 | 0.0340 | 0.0231 | 0.0300 | 155,179 | -0.00(-14.04%) |
Jul 22, 2021 | 0.0310 | 0.0349 | 0.0310 | 0.0349 | 30,000 | +0.01(+18.31%) |
Jul 21, 2021 | 0.0300 | 0.0320 | 0.0230 | 0.0295 | 28,400 | +0.00(+7.27%) |
Jul 20, 2021 | 0.0252 | 0.0287 | 0.0213 | 0.0275 | 7,300 | +0.00(+9.13%) |
Jul 19, 2021 | 0.0251 | 0.0257 | 0.0251 | 0.0252 | 4,110 | -0.00(-11.58%) |
Jul 16, 2021 | 0.0275 | 0.0320 | 0.0275 | 0.0285 | 161,500 | +0.01(+41.79%) |
Jul 15, 2021 | 0.0300 | 0.0300 | 0.0201 | 0.0201 | 526,090 | -0.01(-22.69%) |
Jul 14, 2021 | 0.0335 | 0.0335 | 0.0260 | 0.0260 | 33,999 | -0.00(-13.33%) |
Jul 13, 2021 | 0.0342 | 0.0342 | 0.0259 | 0.0300 | 24,972 | +0.00(+0.00%) |
Jul 12, 2021 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 4,800 | +0.00(+19.52%) |
Jul 09, 2021 | 0.0251 | 0.0251 | 0.0251 | 0.0251 | 8,474 | -0.01(-28.29%) |
Jul 08, 2021 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 5,000 | +0.01(+16.67%) |
Jul 07, 2021 | 0.0348 | 0.0350 | 0.0305 | 0.0300 | 79,475 | -0.00(-13.79%) |
Jul 06, 2021 | 0.0202 | 0.0348 | 0.0200 | 0.0348 | 53,185 | +0.00(+2.35%) |
Jul 02, 2021 | 0.0391 | 0.0400 | 0.0209 | 0.0340 | 260,000 | +0.00(+9.68%) |
Jul 01, 2021 | 0.0314 | 0.0351 | 0.0310 | 0.0310 | 54,818 | -0.00(-8.55%) |
Jun 30, 2021 | 0.0398 | 0.0398 | 0.0339 | 0.0339 | 238,153 | -0.01(-14.82%) |
Jun 29, 2021 | 0.0364 | 0.0400 | 0.0362 | 0.0398 | 26,000 | -0.00(-0.50%) |
Jun 28, 2021 | 0.0363 | 0.0500 | 0.0363 | 0.0400 | 123,217 | -0.01(-20.00%) |
Jun 25, 2021 | 0.0445 | 0.0500 | 0.0400 | 0.0500 | 20,924 | -0.00(-1.96%) |
Jun 24, 2021 | 0.0400 | 0.0510 | 0.0400 | 0.0510 | 31,040 | +0.01(+25.93%) |
Jun 23, 2021 | 0.0380 | 0.0499 | 0.0380 | 0.0405 | 45,400 | -0.00(-10.00%) |
Jun 22, 2021 | 0.0371 | 0.0548 | 0.0371 | 0.0450 | 165,382 | +0.00(+2.27%) |
Jun 21, 2021 | 0.0462 | 0.0535 | 0.0440 | 0.0440 | 22,800 | -0.00(-4.35%) |
Jun 18, 2021 | 0.0425 | 0.0460 | 0.0410 | 0.0460 | 146,466 | +0.01(+13.30%) |
Jun 17, 2021 | 0.0406 | 0.0406 | 0.0406 | 0.0406 | 56,833 | -0.01(-12.12%) |
Jun 16, 2021 | 0.0465 | 0.0480 | 0.0440 | 0.0462 | 65,940 | -0.00(-3.75%) |
Jun 15, 2021 | 0.0387 | 0.0525 | 0.0370 | 0.0480 | 149,870 | +0.00(+6.90%) |
Jun 14, 2021 | 0.0449 | 0.0449 | 0.0449 | 0.0449 | 11,000 | +0.00(+6.90%) |
Jun 11, 2021 | 0.0368 | 0.0449 | 0.0368 | 0.0420 | 80,309 | +0.00(+0.00%) |
Jun 10, 2021 | 0.0453 | 0.0453 | 0.0312 | 0.0420 | 126,188 | +0.00(+9.95%) |
Jun 09, 2021 | 0.0382 | 0.0382 | 0.0382 | 0.0382 | 5,000 | +0.00(+9.14%) |
Jun 08, 2021 | 0.0351 | 0.0351 | 0.0330 | 0.0350 | 37,510 | +0.00(+4.48%) |
Jun 07, 2021 | 0.0381 | 0.0431 | 0.0327 | 0.0335 | 70,902 | -0.00(-5.90%) |
Jun 04, 2021 | 0.0400 | 0.0400 | 0.0322 | 0.0356 | 94,303 | -0.01(-17.97%) |
Jun 03, 2021 | 0.0439 | 0.0439 | 0.0370 | 0.0434 | 56,000 | -0.00(-3.98%) |
Jun 02, 2021 | 0.0360 | 0.0452 | 0.0295 | 0.0452 | 507,190 | +0.01(+13.00%) |