Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 0.0121 | 0.0167 | 0.0085 | 0.0098 | 324,520,000 | -0.00(-16.24%) |
Aug 28, 2020 | 0.0046 | 0.0120 | 0.0046 | 0.0117 | 359,019,872 | +0.01(+160.00%) |
Aug 27, 2020 | 0.0038 | 0.0049 | 0.0037 | 0.0045 | 84,039,512 | +0.00(+25.00%) |
Aug 26, 2020 | 0.0030 | 0.0036 | 0.0028 | 0.0036 | 19,583,430 | +0.00(+20.00%) |
Aug 25, 2020 | 0.0034 | 0.0034 | 0.0026 | 0.0030 | 12,786,786 | -0.00(-11.76%) |
Aug 24, 2020 | 0.0036 | 0.0036 | 0.0032 | 0.0034 | 6,836,738 | -0.00(-2.86%) |
Aug 21, 2020 | 0.0036 | 0.0036 | 0.0031 | 0.0035 | 9,895,900 | -0.00(-2.78%) |
Aug 20, 2020 | 0.0040 | 0.0040 | 0.0031 | 0.0036 | 17,386,392 | +0.00(+0.00%) |
Aug 19, 2020 | 0.0040 | 0.0041 | 0.0036 | 0.0036 | 6,033,081 | -0.00(-12.20%) |
Aug 18, 2020 | 0.0046 | 0.0046 | 0.0036 | 0.0041 | 29,849,550 | +0.00(+5.13%) |
Aug 17, 2020 | 0.0038 | 0.0046 | 0.0036 | 0.0039 | 25,166,176 | +0.00(+5.41%) |
Aug 14, 2020 | 0.0037 | 0.0039 | 0.0034 | 0.0037 | 17,544,700 | -0.00(-2.63%) |
Aug 13, 2020 | 0.0040 | 0.0041 | 0.0037 | 0.0038 | 12,473,140 | -0.00(-2.56%) |
Aug 12, 2020 | 0.0044 | 0.0044 | 0.0036 | 0.0039 | 18,608,106 | -0.00(-11.36%) |
Aug 11, 2020 | 0.0045 | 0.0046 | 0.0040 | 0.0044 | 19,125,400 | -0.00(-2.22%) |
Aug 10, 2020 | 0.0044 | 0.0052 | 0.0042 | 0.0045 | 41,313,100 | +0.00(+9.76%) |
Aug 07, 2020 | 0.0047 | 0.0049 | 0.0041 | 0.0041 | 27,330,800 | -0.00(-14.58%) |
Aug 06, 2020 | 0.0042 | 0.0055 | 0.0040 | 0.0048 | 52,107,124 | +0.00(+11.63%) |
Aug 05, 2020 | 0.0042 | 0.0044 | 0.0039 | 0.0043 | 22,991,336 | +0.00(+7.50%) |
Aug 04, 2020 | 0.0045 | 0.0046 | 0.0035 | 0.0040 | 41,509,704 | -0.00(-6.98%) |
Aug 03, 2020 | 0.0044 | 0.0047 | 0.0036 | 0.0043 | 38,871,696 | +0.00(+2.38%) |
Jul 31, 2020 | 0.0036 | 0.0047 | 0.0035 | 0.0042 | 50,282,404 | +0.00(+13.51%) |
Jul 30, 2020 | 0.0038 | 0.0043 | 0.0035 | 0.0037 | 21,039,192 | +0.00(+0.00%) |
Jul 29, 2020 | 0.0041 | 0.0041 | 0.0036 | 0.0037 | 17,602,924 | -0.00(-7.50%) |
Jul 28, 2020 | 0.0045 | 0.0045 | 0.0035 | 0.0040 | 26,505,476 | -0.00(-2.44%) |
Jul 27, 2020 | 0.0041 | 0.0045 | 0.0038 | 0.0041 | 15,449,273 | +0.00(+5.13%) |
Jul 24, 2020 | 0.0041 | 0.0047 | 0.0038 | 0.0039 | 10,520,501 | -0.00(-9.30%) |
Jul 23, 2020 | 0.0047 | 0.0048 | 0.0039 | 0.0043 | 14,468,706 | -0.00(-8.51%) |
Jul 22, 2020 | 0.0045 | 0.0047 | 0.0039 | 0.0047 | 16,710,873 | +0.00(+11.90%) |
Jul 21, 2020 | 0.0046 | 0.0057 | 0.0041 | 0.0042 | 35,764,420 | +0.00(+2.44%) |
Jul 20, 2020 | 0.0055 | 0.0055 | 0.0039 | 0.0041 | 26,479,412 | -0.00(-24.07%) |
Jul 17, 2020 | 0.0058 | 0.0060 | 0.0048 | 0.0054 | 28,563,300 | +0.00(+3.85%) |
Jul 16, 2020 | 0.0063 | 0.0067 | 0.0050 | 0.0052 | 31,227,576 | -0.00(-14.75%) |
Jul 15, 2020 | 0.0087 | 0.0088 | 0.0051 | 0.0061 | 39,999,808 | -0.00(-26.51%) |
Jul 14, 2020 | 0.0090 | 0.0124 | 0.0076 | 0.0083 | 79,409,672 | -0.00(-2.35%) |
Jul 13, 2020 | 0.0059 | 0.0097 | 0.0059 | 0.0085 | 42,556,780 | +0.00(+46.55%) |
Jul 10, 2020 | 0.0072 | 0.0078 | 0.0056 | 0.0058 | 32,369,900 | -0.00(-18.31%) |
Jul 09, 2020 | 0.0045 | 0.0090 | 0.0040 | 0.0071 | 124,061,552 | +0.00(+69.05%) |
Jul 08, 2020 | 0.0024 | 0.0045 | 0.0023 | 0.0042 | 64,425,236 | +0.00(+75.00%) |
Jul 07, 2020 | 0.0024 | 0.0025 | 0.0021 | 0.0024 | 16,269,847 | +0.00(+4.35%) |
Jul 06, 2020 | 0.0030 | 0.0030 | 0.0023 | 0.0023 | 12,125,317 | -0.00(-8.00%) |
Jul 02, 2020 | 0.0026 | 0.0032 | 0.0023 | 0.0025 | 13,650,100 | -0.00(-10.71%) |
Jul 01, 2020 | 0.0036 | 0.0036 | 0.0023 | 0.0028 | 21,060,348 | -0.00(-6.67%) |
Jun 30, 2020 | 0.0035 | 0.0035 | 0.0025 | 0.0030 | 14,067,678 | +0.00(+0.00%) |
Jun 29, 2020 | 0.0031 | 0.0034 | 0.0026 | 0.0030 | 11,724,410 | +0.00(+7.14%) |
Jun 26, 2020 | 0.0025 | 0.0031 | 0.0023 | 0.0028 | 11,936,100 | +0.00(+21.74%) |
Jun 25, 2020 | 0.0027 | 0.0027 | 0.0023 | 0.0023 | 5,430,347 | -0.00(-17.86%) |
Jun 24, 2020 | 0.0029 | 0.0029 | 0.0023 | 0.0028 | 1,071,884 | +0.00(+7.69%) |
Jun 23, 2020 | 0.0026 | 0.0029 | 0.0022 | 0.0026 | 3,082,620 | +0.00(+13.04%) |
Jun 22, 2020 | 0.0024 | 0.0025 | 0.0023 | 0.0023 | 1,524,499 | +0.00(+0.00%) |
Jun 19, 2020 | 0.0025 | 0.0026 | 0.0019 | 0.0023 | 6,095,900 | -0.00(-8.00%) |
Jun 18, 2020 | 0.0029 | 0.0030 | 0.0025 | 0.0025 | 2,252,187 | -0.00(-7.41%) |
Jun 17, 2020 | 0.0026 | 0.0029 | 0.0022 | 0.0027 | 3,868,281 | +0.00(+12.50%) |
Jun 16, 2020 | 0.0026 | 0.0027 | 0.0023 | 0.0024 | 1,969,477 | -0.00(-7.69%) |
Jun 15, 2020 | 0.0025 | 0.0027 | 0.0023 | 0.0026 | 3,344,063 | +0.00(+0.00%) |
Jun 12, 2020 | 0.0024 | 0.0028 | 0.0024 | 0.0026 | 1,677,300 | +0.00(+8.33%) |
Jun 11, 2020 | 0.0025 | 0.0025 | 0.0024 | 0.0024 | 2,415,234 | -0.00(-4.00%) |
Jun 10, 2020 | 0.0025 | 0.0027 | 0.0024 | 0.0025 | 1,202,740 | +0.00(+0.00%) |
Jun 09, 2020 | 0.0026 | 0.0028 | 0.0023 | 0.0025 | 1,522,266 | -0.00(-10.71%) |
Jun 08, 2020 | 0.0029 | 0.0029 | 0.0023 | 0.0028 | 4,216,991 | +0.00(+0.00%) |
Jun 05, 2020 | 0.0029 | 0.0029 | 0.0025 | 0.0028 | 3,261,000 | +0.00(+0.00%) |
Jun 04, 2020 | 0.0029 | 0.0031 | 0.0028 | 0.0028 | 3,233,901 | -0.00(-3.45%) |
Jun 03, 2020 | 0.0030 | 0.0030 | 0.0025 | 0.0029 | 4,537,722 | +0.00(+11.54%) |
Jun 02, 2020 | 0.0028 | 0.0030 | 0.0025 | 0.0026 | 2,895,146 | -0.00(-7.14%) |