Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 0.0130 | 0.0150 | 0.0130 | 0.0150 | 515,515 | +0.00(+7.14%) |
Sep 29, 2020 | 0.0132 | 0.0149 | 0.0130 | 0.0140 | 168,571 | +0.00(+0.00%) |
Sep 28, 2020 | 0.0150 | 0.0150 | 0.0136 | 0.0140 | 551,824 | -0.00(-6.04%) |
Sep 25, 2020 | 0.0140 | 0.0150 | 0.0135 | 0.0149 | 127,000 | -0.00(-0.67%) |
Sep 24, 2020 | 0.0143 | 0.0150 | 0.0130 | 0.0150 | 293,868 | +0.00(+0.00%) |
Sep 23, 2020 | 0.0150 | 0.0150 | 0.0138 | 0.0150 | 74,350 | +0.00(+0.00%) |
Sep 22, 2020 | 0.0143 | 0.0156 | 0.0130 | 0.0150 | 272,945 | +0.00(+4.90%) |
Sep 21, 2020 | 0.0133 | 0.0143 | 0.0129 | 0.0143 | 836,681 | +0.00(+10.85%) |
Sep 18, 2020 | 0.0118 | 0.0142 | 0.0105 | 0.0129 | 278,900 | -0.00(-7.86%) |
Sep 17, 2020 | 0.0143 | 0.0143 | 0.0120 | 0.0140 | 63,145 | -0.00(-2.10%) |
Sep 16, 2020 | 0.0143 | 0.0143 | 0.0122 | 0.0143 | 158,095 | +0.00(+0.70%) |
Sep 15, 2020 | 0.0147 | 0.0147 | 0.0125 | 0.0142 | 475,759 | -0.00(-6.58%) |
Sep 14, 2020 | 0.0154 | 0.0160 | 0.0137 | 0.0152 | 497,965 | -0.00(-1.30%) |
Sep 11, 2020 | 0.0167 | 0.0167 | 0.0148 | 0.0154 | 140,000 | -0.00(-4.35%) |
Sep 10, 2020 | 0.0185 | 0.0185 | 0.0153 | 0.0161 | 476,178 | -0.00(-14.81%) |
Sep 09, 2020 | 0.0190 | 0.0200 | 0.0170 | 0.0189 | 481,940 | -0.00(-0.53%) |
Sep 08, 2020 | 0.0179 | 0.0202 | 0.0175 | 0.0190 | 565,277 | +0.00(+4.97%) |
Sep 04, 2020 | 0.0138 | 0.0189 | 0.0136 | 0.0181 | 1,296,400 | +0.00(+16.03%) |
Sep 03, 2020 | 0.0216 | 0.0216 | 0.0144 | 0.0156 | 1,446,664 | -0.00(-13.33%) |
Sep 02, 2020 | 0.0157 | 0.0281 | 0.0141 | 0.0180 | 9,115,086 | +0.00(+26.76%) |
Sep 01, 2020 | 0.0107 | 0.0145 | 0.0103 | 0.0142 | 876,791 | +0.00(+23.48%) |
Aug 31, 2020 | 0.0110 | 0.0115 | 0.0107 | 0.0115 | 247,005 | +0.00(+5.50%) |
Aug 28, 2020 | 0.0115 | 0.0115 | 0.0100 | 0.0109 | 407,100 | -0.00(-5.22%) |
Aug 27, 2020 | 0.0125 | 0.0125 | 0.0113 | 0.0115 | 227,423 | -0.00(-10.16%) |
Aug 26, 2020 | 0.0120 | 0.0140 | 0.0110 | 0.0128 | 631,040 | +0.00(+7.56%) |
Aug 25, 2020 | 0.0118 | 0.0120 | 0.0100 | 0.0119 | 839,420 | +0.00(+0.00%) |
Aug 24, 2020 | 0.0180 | 0.0180 | 0.0110 | 0.0119 | 487,055 | -0.00(-0.83%) |
Aug 21, 2020 | 0.0091 | 0.0180 | 0.0091 | 0.0120 | 806,200 | +0.00(+44.58%) |
Aug 20, 2020 | 0.0090 | 0.0097 | 0.0080 | 0.0083 | 673,331 | -0.00(-17.00%) |
Aug 19, 2020 | 0.0082 | 0.0100 | 0.0082 | 0.0100 | 428,800 | +0.00(+11.11%) |
Aug 18, 2020 | 0.0093 | 0.0099 | 0.0090 | 0.0090 | 886,255 | -0.00(-6.25%) |
Aug 17, 2020 | 0.0098 | 0.0105 | 0.0091 | 0.0096 | 125,241 | -0.00(-4.00%) |
Aug 14, 2020 | 0.0110 | 0.0110 | 0.0091 | 0.0100 | 141,500 | -0.00(-9.09%) |
Aug 13, 2020 | 0.0093 | 0.0110 | 0.0093 | 0.0110 | 35,941 | +0.00(+6.80%) |
Aug 12, 2020 | 0.0096 | 0.0114 | 0.0096 | 0.0103 | 258,542 | -0.00(-14.17%) |
Aug 11, 2020 | 0.0170 | 0.0170 | 0.0090 | 0.0120 | 1,042,761 | -0.00(-28.99%) |
Aug 10, 2020 | 0.0170 | 0.0199 | 0.0120 | 0.0169 | 1,566,400 | -0.00(-0.59%) |
Aug 07, 2020 | 0.0140 | 0.0175 | 0.0105 | 0.0170 | 1,544,400 | +0.00(+18.06%) |
Aug 06, 2020 | 0.0140 | 0.0144 | 0.0118 | 0.0144 | 4,384,266 | +0.00(+20.00%) |
Aug 05, 2020 | 0.0090 | 0.0154 | 0.0083 | 0.0120 | 7,672,462 | +0.01(+76.47%) |
Aug 04, 2020 | 0.0067 | 0.0099 | 0.0050 | 0.0068 | 1,620,618 | +0.00(+36.00%) |
Aug 03, 2020 | 0.0051 | 0.0051 | 0.0046 | 0.0050 | 182,500 | -0.00(-10.71%) |
Jul 31, 2020 | 0.0051 | 0.0056 | 0.0051 | 0.0056 | 57,500 | +0.00(+1.82%) |
Jul 29, 2020 | 0.0055 | 0.0055 | 0.0055 | 0 | +0.00(+7.84%) | |
Jul 28, 2020 | 0.0051 | 0.0051 | 0.0051 | 2 | +0.00(+0.00%) | |
Jul 24, 2020 | 0.0051 | 0.0051 | 0.0051 | 0 | -0.00(-27.14%) | |
Jul 22, 2020 | 0.0070 | 0.0070 | 0.0070 | 0 | +0.00(+0.00%) | |
Jul 20, 2020 | 0.0070 | 0.0070 | 0.0070 | 0 | +0.00(+0.00%) | |
Jul 17, 2020 | 0.0048 | 0.0070 | 0.0048 | 0.0070 | 17,000 | +0.00(+25.00%) |
Jul 16, 2020 | 0.0072 | 0.0072 | 0.0056 | 0.0056 | 4,525 | +0.00(+5.66%) |
Jul 15, 2020 | 0.0070 | 0.0070 | 0.0053 | 0.0053 | 78,249 | -0.00(-24.29%) |
Jul 14, 2020 | 0.0052 | 0.0070 | 0.0052 | 0.0070 | 1,140,102 | +0.00(+34.62%) |
Jul 13, 2020 | 0.0052 | 0.0056 | 0.0052 | 0.0052 | 13,500 | +0.00(+1.96%) |
Jul 08, 2020 | 0.0051 | 0.0051 | 0.0051 | 0 | -0.00(-7.27%) | |
Jul 07, 2020 | 0.0055 | 0.0055 | 0.0055 | 0.0055 | 60,000 | +0.00(+7.84%) |
Jul 06, 2020 | 0.0062 | 0.0062 | 0.0051 | 0.0051 | 48,300 | -0.00(-1.92%) |
Jul 02, 2020 | 0.0067 | 0.0067 | 0.0052 | 0.0052 | 38,500 | -0.00(-22.39%) |