Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 0.0030 | 0.0032 | 0.0013 | 0.0015 | 18,783,062 | -0.00(-50.00%) |
Aug 28, 2020 | 0.0035 | 0.0037 | 0.0028 | 0.0030 | 2,590,900 | -0.00(-3.23%) |
Aug 27, 2020 | 0.0035 | 0.0039 | 0.0025 | 0.0031 | 545,839 | -0.00(-6.06%) |
Aug 26, 2020 | 0.0040 | 0.0043 | 0.0028 | 0.0033 | 7,405,915 | +0.00(+3.12%) |
Aug 25, 2020 | 0.0040 | 0.0040 | 0.0021 | 0.0032 | 7,899,062 | -0.00(-17.95%) |
Aug 24, 2020 | 0.0040 | 0.0040 | 0.0020 | 0.0039 | 15,559,547 | +0.00(+8.33%) |
Aug 21, 2020 | 0.0043 | 0.0044 | 0.0030 | 0.0036 | 5,298,400 | -0.00(-10.00%) |
Aug 20, 2020 | 0.0039 | 0.0040 | 0.0030 | 0.0040 | 1,389,193 | +0.00(+2.56%) |
Aug 19, 2020 | 0.0032 | 0.0044 | 0.0032 | 0.0039 | 3,072,362 | +0.00(+0.00%) |
Aug 18, 2020 | 0.0031 | 0.0043 | 0.0031 | 0.0039 | 4,288,031 | +0.00(+30.00%) |
Aug 17, 2020 | 0.0026 | 0.0030 | 0.0026 | 0.0030 | 6,308,094 | +0.00(+15.38%) |
Aug 14, 2020 | 0.0026 | 0.0027 | 0.0025 | 0.0026 | 2,357,900 | +0.00(+13.04%) |
Aug 13, 2020 | 0.0027 | 0.0028 | 0.0023 | 0.0023 | 890,000 | -0.00(-17.86%) |
Aug 12, 2020 | 0.0024 | 0.0028 | 0.0019 | 0.0028 | 3,173,901 | +0.00(+27.27%) |
Aug 11, 2020 | 0.0023 | 0.0028 | 0.0022 | 0.0022 | 1,883,000 | +0.00(+10.00%) |
Aug 10, 2020 | 0.0028 | 0.0028 | 0.0020 | 0.0020 | 1,677,000 | -0.00(-25.93%) |
Aug 07, 2020 | 0.0023 | 0.0029 | 0.0023 | 0.0027 | 3,581,200 | +0.00(+17.39%) |
Aug 06, 2020 | 0.0019 | 0.0023 | 0.0019 | 0.0023 | 1,054,359 | +0.00(+35.29%) |
Aug 05, 2020 | 0.0019 | 0.0020 | 0.0017 | 0.0017 | 1,382,500 | +0.00(+0.00%) |
Aug 04, 2020 | 0.0024 | 0.0024 | 0.0017 | 0.0017 | 1,118,517 | +0.00(+0.00%) |
Aug 03, 2020 | 0.0016 | 0.0037 | 0.0013 | 0.0017 | 4,805,719 | +0.00(+21.43%) |
Jul 31, 2020 | 0.0014 | 0.0014 | 0.0014 | 0.0014 | 8,000 | +0.00(+0.00%) |
Jul 30, 2020 | 0.0014 | 0.0016 | 0.0013 | 0.0014 | 488,301 | +0.00(+0.00%) |
Jul 29, 2020 | 0.0012 | 0.0014 | 0.0012 | 0.0014 | 317,300 | +0.00(+7.69%) |
Jul 28, 2020 | 0.0013 | 0.0013 | 0.0013 | 0.0013 | 768 | +0.00(+8.33%) |
Jul 27, 2020 | 0.0015 | 0.0015 | 0.0012 | 0.0012 | 932,405 | +0.00(+0.00%) |
Jul 24, 2020 | 0.0016 | 0.0016 | 0.0012 | 0.0012 | 3,521,300 | -0.00(-20.00%) |
Jul 23, 2020 | 0.0013 | 0.0016 | 0.0013 | 0.0015 | 4,073,360 | +0.00(+25.00%) |
Jul 22, 2020 | 0.0015 | 0.0018 | 0.0012 | 0.0012 | 4,139,544 | -0.00(-7.69%) |
Jul 21, 2020 | 0.0013 | 0.0015 | 0.0013 | 0.0013 | 2,945,286 | +0.00(+8.33%) |
Jul 20, 2020 | 0.0012 | 0.0012 | 0.0012 | 0.0012 | 20,000 | +0.00(+0.00%) |
Jul 17, 2020 | 0.0013 | 0.0013 | 0.0012 | 0.0012 | 1,916,000 | -0.00(-7.69%) |
Jul 16, 2020 | 0.0011 | 0.0014 | 0.0011 | 0.0013 | 3,910,819 | +0.00(+18.18%) |
Jul 15, 2020 | 0.0010 | 0.0011 | 0.0010 | 0.0011 | 1,967,400 | +0.00(+0.00%) |
Jul 14, 2020 | 0.0010 | 0.0011 | 0.0010 | 0.0011 | 1,900,182 | +0.00(+10.00%) |
Jul 13, 2020 | 0.0013 | 0.0013 | 0.0010 | 0.0010 | 6,815,997 | +0.00(+0.00%) |
Jul 10, 2020 | 0.0007 | 0.0011 | 0.0007 | 0.0010 | 14,186,400 | +0.00(+11.11%) |
Jul 09, 2020 | 0.0009 | 0.0009 | 0.0008 | 0.0009 | 4,341,000 | +0.00(+12.50%) |
Jul 08, 2020 | 0.0010 | 0.0010 | 0.0008 | 0.0008 | 10,695,720 | -0.00(-20.00%) |
Jul 07, 2020 | 0.0015 | 0.0016 | 0.0007 | 0.0010 | 22,391,106 | -0.00(-33.33%) |
Jul 06, 2020 | 0.0016 | 0.0017 | 0.0013 | 0.0015 | 1,988,600 | -0.00(-6.25%) |
Jul 02, 2020 | 0.0015 | 0.0016 | 0.0014 | 0.0016 | 1,105,900 | +0.00(+14.29%) |
Jul 01, 2020 | 0.0014 | 0.0018 | 0.0013 | 0.0014 | 7,130,077 | +0.00(+7.69%) |
Jun 30, 2020 | 0.0013 | 0.0014 | 0.0013 | 0.0013 | 1,214,098 | +0.00(+8.33%) |
Jun 29, 2020 | 0.0013 | 0.0013 | 0.0012 | 0.0012 | 502,043 | -0.00(-7.69%) |
Jun 26, 2020 | 0.0013 | 0.0013 | 0.0013 | 0.0013 | 2,030,000 | +0.00(+8.33%) |
Jun 25, 2020 | 0.0012 | 0.0013 | 0.0012 | 0.0012 | 1,013,619 | +0.00(+0.00%) |
Jun 24, 2020 | 0.0013 | 0.0013 | 0.0012 | 0.0012 | 740,000 | +0.00(+0.00%) |
Jun 23, 2020 | 0.0013 | 0.0013 | 0.0012 | 0.0012 | 2,629,770 | -0.00(-7.69%) |
Jun 22, 2020 | 0.0013 | 0.0014 | 0.0013 | 0.0013 | 7,049,701 | +0.00(+0.00%) |
Jun 19, 2020 | 0.0014 | 0.0014 | 0.0013 | 0.0013 | 1,126,900 | +0.00(+8.33%) |
Jun 17, 2020 | 0.0012 | 0.0012 | 0.0012 | 0 | -0.00(-20.00%) | |
Jun 16, 2020 | 0.0011 | 0.0018 | 0.0010 | 0.0015 | 17,796,940 | +0.00(+36.36%) |
Jun 15, 2020 | 0.0013 | 0.0013 | 0.0011 | 0.0011 | 7,289,720 | -0.00(-21.43%) |
Jun 12, 2020 | 0.0014 | 0.0015 | 0.0013 | 0.0014 | 5,913,200 | +0.00(+0.00%) |
Jun 11, 2020 | 0.0015 | 0.0015 | 0.0014 | 0.0014 | 4,800,726 | -0.00(-17.65%) |
Jun 10, 2020 | 0.0016 | 0.0018 | 0.0014 | 0.0017 | 1,772,528 | +0.00(+6.25%) |
Jun 09, 2020 | 0.0016 | 0.0025 | 0.0016 | 0.0016 | 2,262,946 | +0.00(+6.67%) |
Jun 08, 2020 | 0.0018 | 0.0019 | 0.0015 | 0.0015 | 1,603,119 | -0.00(-6.25%) |
Jun 05, 2020 | 0.0020 | 0.0025 | 0.0016 | 0.0016 | 4,318,500 | -0.00(-20.00%) |
Jun 04, 2020 | 0.0016 | 0.0024 | 0.0016 | 0.0020 | 3,070,487 | +0.00(+33.33%) |
Jun 03, 2020 | 0.0015 | 0.0021 | 0.0010 | 0.0015 | 10,020,664 | -0.00(-28.57%) |
Jun 02, 2020 | 0.0036 | 0.0046 | 0.0021 | 0.0021 | 41,483,124 | -0.00(-16.00%) |