Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 0.0035 | 0.0038 | 0.0033 | 0.0034 | 7,231,695 | -0.00(-2.86%) |
Aug 28, 2020 | 0.0036 | 0.0039 | 0.0031 | 0.0035 | 13,215,600 | -0.00(-2.78%) |
Aug 27, 2020 | 0.0038 | 0.0040 | 0.0033 | 0.0036 | 12,298,308 | +0.00(+2.86%) |
Aug 26, 2020 | 0.0036 | 0.0040 | 0.0033 | 0.0035 | 17,060,116 | -0.00(-2.78%) |
Aug 25, 2020 | 0.0035 | 0.0038 | 0.0034 | 0.0036 | 4,972,128 | +0.00(+5.88%) |
Aug 24, 2020 | 0.0038 | 0.0040 | 0.0033 | 0.0034 | 12,955,256 | -0.00(-10.53%) |
Aug 21, 2020 | 0.0042 | 0.0044 | 0.0032 | 0.0038 | 21,959,400 | -0.00(-2.56%) |
Aug 20, 2020 | 0.0035 | 0.0052 | 0.0034 | 0.0039 | 96,890,792 | +0.00(+21.87%) |
Aug 19, 2020 | 0.0036 | 0.0036 | 0.0030 | 0.0032 | 10,581,252 | +0.00(+0.00%) |
Aug 18, 2020 | 0.0032 | 0.0034 | 0.0028 | 0.0032 | 42,771,032 | +0.00(+0.00%) |
Aug 17, 2020 | 0.0040 | 0.0041 | 0.0029 | 0.0032 | 30,354,836 | -0.00(-21.95%) |
Aug 14, 2020 | 0.0045 | 0.0047 | 0.0037 | 0.0041 | 9,823,700 | -0.00(-8.89%) |
Aug 13, 2020 | 0.0040 | 0.0046 | 0.0035 | 0.0045 | 22,202,308 | +0.00(+18.42%) |
Aug 12, 2020 | 0.0042 | 0.0042 | 0.0036 | 0.0038 | 8,093,162 | +0.00(+0.00%) |
Aug 11, 2020 | 0.0035 | 0.0039 | 0.0034 | 0.0038 | 8,531,058 | +0.00(+8.57%) |
Aug 10, 2020 | 0.0037 | 0.0039 | 0.0033 | 0.0035 | 30,296,300 | -0.00(-12.50%) |
Aug 07, 2020 | 0.0047 | 0.0047 | 0.0035 | 0.0040 | 40,110,700 | -0.00(-11.11%) |
Aug 06, 2020 | 0.0045 | 0.0048 | 0.0040 | 0.0045 | 22,289,408 | -0.00(-4.26%) |
Aug 05, 2020 | 0.0058 | 0.0058 | 0.0042 | 0.0047 | 23,470,204 | -0.00(-6.00%) |
Aug 04, 2020 | 0.0050 | 0.0055 | 0.0047 | 0.0050 | 11,326,458 | +0.00(+0.00%) |
Aug 03, 2020 | 0.0054 | 0.0055 | 0.0047 | 0.0050 | 6,363,263 | -0.00(-7.41%) |
Jul 31, 2020 | 0.0056 | 0.0065 | 0.0049 | 0.0054 | 13,970,600 | -0.00(-11.48%) |
Jul 30, 2020 | 0.0058 | 0.0064 | 0.0053 | 0.0061 | 9,678,579 | +0.00(+5.17%) |
Jul 29, 2020 | 0.0075 | 0.0081 | 0.0052 | 0.0058 | 24,456,380 | -0.00(-17.14%) |
Jul 28, 2020 | 0.0057 | 0.0089 | 0.0052 | 0.0070 | 44,447,848 | +0.00(+34.62%) |
Jul 27, 2020 | 0.0053 | 0.0060 | 0.0050 | 0.0052 | 18,522,628 | +0.00(+0.00%) |
Jul 24, 2020 | 0.0057 | 0.0057 | 0.0050 | 0.0052 | 9,994,900 | -0.00(-8.77%) |
Jul 23, 2020 | 0.0053 | 0.0072 | 0.0050 | 0.0057 | 35,210,028 | +0.00(+9.62%) |
Jul 22, 2020 | 0.0049 | 0.0055 | 0.0047 | 0.0052 | 18,325,468 | +0.00(+6.12%) |
Jul 21, 2020 | 0.0048 | 0.0050 | 0.0044 | 0.0049 | 7,236,980 | +0.00(+6.52%) |
Jul 20, 2020 | 0.0045 | 0.0050 | 0.0045 | 0.0046 | 2,016,584 | -0.00(-4.17%) |
Jul 17, 2020 | 0.0045 | 0.0054 | 0.0045 | 0.0048 | 3,824,200 | +0.00(+2.13%) |
Jul 16, 2020 | 0.0047 | 0.0050 | 0.0045 | 0.0047 | 1,613,364 | -0.00(-6.00%) |
Jul 15, 2020 | 0.0049 | 0.0051 | 0.0044 | 0.0050 | 4,564,334 | +0.00(+16.28%) |
Jul 14, 2020 | 0.0047 | 0.0052 | 0.0043 | 0.0043 | 3,785,852 | -0.00(-6.52%) |
Jul 13, 2020 | 0.0051 | 0.0052 | 0.0044 | 0.0046 | 2,454,762 | -0.00(-9.80%) |
Jul 10, 2020 | 0.0052 | 0.0054 | 0.0045 | 0.0051 | 2,040,000 | -0.00(-1.92%) |
Jul 09, 2020 | 0.0051 | 0.0056 | 0.0048 | 0.0052 | 10,812,070 | +0.00(+10.64%) |
Jul 08, 2020 | 0.0043 | 0.0047 | 0.0041 | 0.0047 | 3,880,634 | +0.00(+6.82%) |
Jul 07, 2020 | 0.0046 | 0.0048 | 0.0040 | 0.0044 | 4,174,586 | -0.00(-2.22%) |
Jul 06, 2020 | 0.0047 | 0.0047 | 0.0040 | 0.0045 | 1,235,843 | -0.00(-4.26%) |
Jul 02, 2020 | 0.0049 | 0.0049 | 0.0040 | 0.0047 | 6,434,800 | -0.00(-4.08%) |
Jul 01, 2020 | 0.0047 | 0.0050 | 0.0043 | 0.0049 | 7,678,723 | +0.00(+4.26%) |
Jun 30, 2020 | 0.0051 | 0.0051 | 0.0046 | 0.0047 | 1,620,979 | -0.00(-7.84%) |
Jun 29, 2020 | 0.0048 | 0.0053 | 0.0045 | 0.0051 | 2,609,815 | +0.00(+8.51%) |
Jun 26, 2020 | 0.0045 | 0.0053 | 0.0042 | 0.0047 | 7,772,200 | +0.00(+11.90%) |
Jun 25, 2020 | 0.0047 | 0.0047 | 0.0042 | 0.0042 | 3,313,664 | -0.00(-10.64%) |
Jun 24, 2020 | 0.0051 | 0.0054 | 0.0042 | 0.0047 | 4,761,308 | +0.00(+2.17%) |
Jun 23, 2020 | 0.0060 | 0.0060 | 0.0045 | 0.0046 | 8,504,150 | -0.00(-8.00%) |
Jun 22, 2020 | 0.0057 | 0.0057 | 0.0046 | 0.0050 | 4,274,113 | -0.00(-7.41%) |
Jun 19, 2020 | 0.0050 | 0.0062 | 0.0045 | 0.0054 | 15,417,600 | +0.00(+12.50%) |
Jun 18, 2020 | 0.0059 | 0.0059 | 0.0041 | 0.0048 | 5,077,949 | +0.00(+6.67%) |
Jun 17, 2020 | 0.0064 | 0.0066 | 0.0045 | 0.0045 | 18,524,256 | -0.00(-30.77%) |
Jun 16, 2020 | 0.0049 | 0.0073 | 0.0044 | 0.0065 | 51,776,500 | +0.00(+32.65%) |
Jun 15, 2020 | 0.0040 | 0.0051 | 0.0037 | 0.0049 | 38,626,600 | +0.00(+19.51%) |
Jun 12, 2020 | 0.0037 | 0.0041 | 0.0036 | 0.0041 | 2,815,000 | +0.00(+17.14%) |
Jun 11, 2020 | 0.0036 | 0.0039 | 0.0034 | 0.0035 | 3,434,054 | -0.00(-5.41%) |
Jun 10, 2020 | 0.0040 | 0.0040 | 0.0035 | 0.0037 | 5,203,854 | -0.00(-9.76%) |
Jun 09, 2020 | 0.0038 | 0.0044 | 0.0033 | 0.0041 | 7,683,858 | +0.00(+2.50%) |
Jun 08, 2020 | 0.0037 | 0.0045 | 0.0033 | 0.0040 | 21,442,888 | +0.00(+21.21%) |
Jun 05, 2020 | 0.0038 | 0.0038 | 0.0033 | 0.0033 | 11,397,200 | -0.00(-8.33%) |
Jun 04, 2020 | 0.0036 | 0.0039 | 0.0034 | 0.0036 | 3,745,950 | -0.00(-5.26%) |
Jun 03, 2020 | 0.0035 | 0.0038 | 0.0034 | 0.0038 | 7,608,479 | +0.00(+11.76%) |
Jun 02, 2020 | 0.0039 | 0.0039 | 0.0033 | 0.0034 | 13,924,505 | -0.00(-2.86%) |