Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 0.0081 | 0.0081 | 0.0081 | 0.0081 | 25,000 | -0.00(-3.57%) |
Sep 29, 2020 | 0.0085 | 0.0085 | 0.0076 | 0.0084 | 85,800 | +0.00(+0.00%) |
Sep 28, 2020 | 0.0080 | 0.0085 | 0.0080 | 0.0084 | 15,508 | -0.00(-3.45%) |
Sep 25, 2020 | 0.0074 | 0.0087 | 0.0070 | 0.0087 | 134,000 | +0.00(+7.41%) |
Sep 23, 2020 | 0.0081 | 0.0081 | 0.0081 | 0 | -0.00(-2.41%) | |
Sep 22, 2020 | 0.0085 | 0.0088 | 0.0070 | 0.0083 | 67,156 | -0.00(-5.68%) |
Sep 21, 2020 | 0.0080 | 0.0088 | 0.0065 | 0.0088 | 36,500 | +0.00(+0.00%) |
Sep 18, 2020 | 0.0063 | 0.0097 | 0.0056 | 0.0088 | 505,800 | +0.00(+39.68%) |
Sep 17, 2020 | 0.0080 | 0.0080 | 0.0063 | 0.0063 | 34,000 | -0.00(-21.25%) |
Sep 16, 2020 | 0.0069 | 0.0080 | 0.0055 | 0.0080 | 173,000 | +0.00(+12.68%) |
Sep 15, 2020 | 0.0071 | 0.0071 | 0.0052 | 0.0071 | 126,000 | +0.00(+1.43%) |
Sep 14, 2020 | 0.0067 | 0.0070 | 0.0067 | 0.0070 | 40,189 | +0.00(+4.48%) |
Sep 11, 2020 | 0.0067 | 0.0067 | 0.0067 | 0.0067 | 3,500 | -0.00(-5.63%) |
Sep 09, 2020 | 0.0071 | 0.0071 | 0.0071 | 0 | +0.00(+0.00%) | |
Sep 08, 2020 | 0.0071 | 0.0071 | 0.0067 | 0.0071 | 11,000 | +0.00(+7.58%) |
Sep 04, 2020 | 0.0066 | 0.0080 | 0.0066 | 0.0066 | 1,206,100 | -0.00(-1.49%) |
Sep 03, 2020 | 0.0065 | 0.0067 | 0.0065 | 0.0067 | 156,722 | -0.00(-15.19%) |
Sep 02, 2020 | 0.0075 | 0.0079 | 0.0070 | 0.0079 | 76,666 | +0.00(+1.28%) |
Sep 01, 2020 | 0.0068 | 0.0079 | 0.0068 | 0.0078 | 494,413 | +0.00(+14.71%) |
Aug 31, 2020 | 0.0068 | 0.0078 | 0.0068 | 0.0068 | 130,000 | -0.00(-1.45%) |
Aug 27, 2020 | 0.0069 | 0.0069 | 0.0069 | 0 | -0.00(-12.66%) | |
Aug 25, 2020 | 0.0079 | 0.0079 | 0.0079 | 0 | +0.00(+27.42%) | |
Aug 24, 2020 | 0.0070 | 0.0070 | 0.0062 | 0.0062 | 83,910 | -0.00(-15.07%) |
Aug 21, 2020 | 0.0080 | 0.0080 | 0.0067 | 0.0073 | 125,000 | -0.00(-8.75%) |
Aug 20, 2020 | 0.0060 | 0.0080 | 0.0050 | 0.0080 | 477,419 | +0.00(+17.65%) |
Aug 19, 2020 | 0.0060 | 0.0068 | 0.0050 | 0.0068 | 277,400 | +0.00(+38.78%) |
Aug 18, 2020 | 0.0060 | 0.0060 | 0.0049 | 0.0049 | 131,000 | -0.00(-2.00%) |
Aug 17, 2020 | 0.0050 | 0.0052 | 0.0050 | 0.0050 | 70,000 | -0.00(-3.85%) |
Aug 14, 2020 | 0.0052 | 0.0052 | 0.0045 | 0.0052 | 4,100 | +0.00(+4.00%) |
Aug 13, 2020 | 0.0048 | 0.0050 | 0.0045 | 0.0050 | 91,495 | +0.00(+4.17%) |
Aug 12, 2020 | 0.0068 | 0.0068 | 0.0048 | 0.0048 | 28,410 | +0.00(+6.67%) |
Aug 11, 2020 | 0.0053 | 0.0055 | 0.0036 | 0.0045 | 362,480 | -0.00(-16.67%) |
Aug 10, 2020 | 0.0064 | 0.0064 | 0.0040 | 0.0054 | 598,400 | +0.00(+8.00%) |
Aug 07, 2020 | 0.0055 | 0.0072 | 0.0050 | 0.0050 | 545,400 | -0.00(-34.21%) |
Aug 06, 2020 | 0.0055 | 0.0078 | 0.0049 | 0.0076 | 211,508 | +0.00(+31.03%) |
Aug 05, 2020 | 0.0049 | 0.0058 | 0.0049 | 0.0058 | 226,540 | -0.00(-3.33%) |
Aug 04, 2020 | 0.0050 | 0.0060 | 0.0049 | 0.0060 | 117,600 | +0.00(+9.09%) |
Aug 03, 2020 | 0.0051 | 0.0055 | 0.0050 | 0.0055 | 146,000 | +0.00(+7.84%) |
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%) |