Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 0.0048 | 0.0048 | 0.0038 | 0.0042 | 17,681,296 | +0.00(+2.44%) |
Sep 29, 2020 | 0.0044 | 0.0048 | 0.0039 | 0.0041 | 23,326,666 | -0.00(-2.38%) |
Sep 28, 2020 | 0.0042 | 0.0044 | 0.0037 | 0.0042 | 14,479,506 | -0.00(-2.33%) |
Sep 25, 2020 | 0.0044 | 0.0045 | 0.0041 | 0.0043 | 8,427,500 | -0.00(-2.27%) |
Sep 24, 2020 | 0.0044 | 0.0048 | 0.0042 | 0.0044 | 21,905,348 | -0.00(-2.22%) |
Sep 23, 2020 | 0.0052 | 0.0052 | 0.0044 | 0.0045 | 26,125,830 | -0.00(-4.26%) |
Sep 22, 2020 | 0.0048 | 0.0066 | 0.0047 | 0.0047 | 60,585,056 | +0.00(+4.44%) |
Sep 21, 2020 | 0.0045 | 0.0048 | 0.0045 | 0.0045 | 8,573,320 | -0.00(-2.17%) |
Sep 18, 2020 | 0.0045 | 0.0049 | 0.0045 | 0.0046 | 9,820,600 | +0.00(+0.00%) |
Sep 17, 2020 | 0.0050 | 0.0050 | 0.0045 | 0.0046 | 18,335,268 | +0.00(+2.22%) |
Sep 16, 2020 | 0.0058 | 0.0058 | 0.0045 | 0.0045 | 22,706,696 | -0.00(-11.76%) |
Sep 15, 2020 | 0.0048 | 0.0058 | 0.0044 | 0.0051 | 40,618,368 | +0.00(+13.33%) |
Sep 14, 2020 | 0.0048 | 0.0052 | 0.0043 | 0.0045 | 16,627,927 | -0.00(-6.25%) |
Sep 11, 2020 | 0.0045 | 0.0057 | 0.0043 | 0.0048 | 42,724,904 | +0.00(+9.09%) |
Sep 10, 2020 | 0.0047 | 0.0047 | 0.0044 | 0.0044 | 12,636,209 | -0.00(-4.35%) |
Sep 09, 2020 | 0.0049 | 0.0049 | 0.0043 | 0.0046 | 21,597,704 | +0.00(+6.98%) |
Sep 08, 2020 | 0.0055 | 0.0055 | 0.0041 | 0.0043 | 33,004,062 | -0.00(-2.27%) |
Sep 04, 2020 | 0.0043 | 0.0048 | 0.0041 | 0.0044 | 30,652,700 | +0.00(+2.33%) |
Sep 03, 2020 | 0.0048 | 0.0055 | 0.0040 | 0.0043 | 85,560,520 | -0.00(-8.51%) |
Sep 02, 2020 | 0.0069 | 0.0069 | 0.0043 | 0.0047 | 75,965,256 | -0.00(-20.34%) |
Sep 01, 2020 | 0.0130 | 0.0155 | 0.0053 | 0.0059 | 286,531,904 | -0.00(-39.80%) |
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%) |