Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 0.4100 | 0.4311 | 0.3600 | 0.3990 | 1,349,487 | -0.03(-7.45%) |
Jul 29, 2021 | 0.4600 | 0.4748 | 0.4170 | 0.4311 | 679,547 | -0.02(-4.20%) |
Jul 28, 2021 | 0.4990 | 0.4990 | 0.4500 | 0.4500 | 833,944 | -0.02(-4.26%) |
Jul 27, 2021 | 0.4745 | 0.5200 | 0.4500 | 0.4700 | 698,469 | +0.00(+0.53%) |
Jul 26, 2021 | 0.4270 | 0.5100 | 0.4240 | 0.4675 | 1,434,479 | +0.04(+8.72%) |
Jul 23, 2021 | 0.4300 | 0.4480 | 0.4000 | 0.4300 | 1,742,268 | -0.00(-0.76%) |
Jul 22, 2021 | 0.4130 | 0.4790 | 0.4100 | 0.4333 | 832,762 | -0.00(-0.16%) |
Jul 21, 2021 | 0.4595 | 0.5800 | 0.4001 | 0.4340 | 4,650,807 | -0.01(-2.47%) |
Jul 20, 2021 | 0.4100 | 0.4795 | 0.3800 | 0.4450 | 1,686,527 | +0.04(+8.56%) |
Jul 19, 2021 | 0.5400 | 0.5600 | 0.3500 | 0.4099 | 3,609,102 | -0.14(-25.85%) |
Jul 16, 2021 | 0.5870 | 0.6500 | 0.5020 | 0.5528 | 1,846,534 | -0.03(-4.44%) |
Jul 15, 2021 | 0.5900 | 0.6499 | 0.5500 | 0.5785 | 2,540,393 | -0.02(-3.58%) |
Jul 14, 2021 | 0.6699 | 0.7500 | 0.5510 | 0.6000 | 5,179,935 | -0.02(-3.23%) |
Jul 13, 2021 | 0.4550 | 0.7450 | 0.4350 | 0.6200 | 9,586,469 | +0.16(+35.08%) |
Jul 12, 2021 | 0.5875 | 0.5925 | 0.4510 | 0.4590 | 6,917,368 | -0.14(-22.86%) |
Jul 09, 2021 | 0.3700 | 0.6200 | 0.3551 | 0.5950 | 7,782,843 | +0.21(+55.76%) |
Jul 08, 2021 | 0.4040 | 0.4041 | 0.3210 | 0.3820 | 6,510,894 | -0.03(-8.24%) |
Jul 07, 2021 | 0.2690 | 0.4164 | 0.2690 | 0.4163 | 11,715,404 | +0.16(+62.94%) |
Jul 06, 2021 | 0.2000 | 0.2700 | 0.1900 | 0.2555 | 4,417,782 | +0.07(+34.40%) |
Jul 02, 2021 | 0.2000 | 0.2000 | 0.1777 | 0.1901 | 3,495,011 | -0.03(-13.59%) |
Jul 01, 2021 | 0.1770 | 0.2200 | 0.1736 | 0.2200 | 2,217,344 | +0.04(+24.29%) |
Jun 30, 2021 | 0.1850 | 0.1960 | 0.1705 | 0.1770 | 1,454,503 | -0.01(-4.32%) |
Jun 29, 2021 | 0.1850 | 0.2200 | 0.1795 | 0.1850 | 1,869,946 | -0.01(-7.27%) |
Jun 28, 2021 | 0.2275 | 0.2275 | 0.1663 | 0.1995 | 3,195,994 | -0.02(-10.50%) |
Jun 25, 2021 | 0.2000 | 0.2250 | 0.2000 | 0.2229 | 1,164,665 | +0.02(+9.75%) |
Jun 24, 2021 | 0.1748 | 0.2291 | 0.1748 | 0.2031 | 2,656,656 | +0.03(+17.74%) |
Jun 23, 2021 | 0.2000 | 0.2000 | 0.1610 | 0.1725 | 2,830,243 | -0.02(-8.73%) |
Jun 22, 2021 | 0.2430 | 0.2493 | 0.1550 | 0.1890 | 6,470,967 | -0.05(-21.25%) |
Jun 21, 2021 | 0.1780 | 0.2495 | 0.1600 | 0.2400 | 9,875,194 | +0.08(+50.00%) |
Jun 18, 2021 | 0.1315 | 0.1750 | 0.1280 | 0.1600 | 2,671,765 | +0.03(+25.00%) |
Jun 17, 2021 | 0.1250 | 0.1370 | 0.1200 | 0.1280 | 1,753,055 | +0.01(+6.67%) |
Jun 16, 2021 | 0.1160 | 0.1334 | 0.1160 | 0.1200 | 2,225,568 | +0.00(+1.69%) |
Jun 15, 2021 | 0.0925 | 0.1244 | 0.0850 | 0.1180 | 2,243,133 | +0.03(+32.44%) |
Jun 14, 2021 | 0.0800 | 0.1045 | 0.0800 | 0.0891 | 3,454,834 | +0.01(+17.08%) |
Jun 11, 2021 | 0.0711 | 0.0800 | 0.0676 | 0.0761 | 2,022,188 | -0.00(-4.40%) |
Jun 10, 2021 | 0.0850 | 0.0850 | 0.0700 | 0.0796 | 2,701,940 | +0.00(+1.92%) |
Jun 09, 2021 | 0.0903 | 0.0920 | 0.0781 | 0.0781 | 1,781,596 | -0.01(-13.03%) |
Jun 08, 2021 | 0.0930 | 0.1000 | 0.0729 | 0.0898 | 3,766,036 | -0.00(-3.44%) |
Jun 07, 2021 | 0.1080 | 0.1260 | 0.0870 | 0.0930 | 5,713,225 | -0.02(-16.96%) |
Jun 04, 2021 | 0.1347 | 0.1445 | 0.1061 | 0.1120 | 3,590,598 | -0.01(-6.67%) |
Jun 03, 2021 | 0.1590 | 0.1650 | 0.1020 | 0.1200 | 8,625,171 | -0.03(-18.64%) |
Jun 02, 2021 | 0.1570 | 0.1830 | 0.1255 | 0.1475 | 9,826,397 | -0.00(-0.54%) |
Jun 01, 2021 | 0.1440 | 0.1920 | 0.1131 | 0.1483 | 31,526,736 | +0.01(+9.77%) |
May 28, 2021 | 0.0505 | 0.1740 | 0.0461 | 0.1351 | 96,356,384 | +0.09(+191.79%) |
May 27, 2021 | 0.0310 | 0.0750 | 0.0309 | 0.0463 | 52,691,300 | +0.02(+78.08%) |
May 26, 2021 | 0.0250 | 0.0261 | 0.0239 | 0.0260 | 437,095 | -0.00(-1.89%) |
May 25, 2021 | 0.0275 | 0.0275 | 0.0250 | 0.0265 | 353,034 | -0.00(-3.64%) |
May 24, 2021 | 0.0270 | 0.0275 | 0.0240 | 0.0275 | 167,423 | +0.00(+5.36%) |
May 21, 2021 | 0.0233 | 0.0270 | 0.0233 | 0.0261 | 84,965 | +0.00(+0.38%) |
May 20, 2021 | 0.0270 | 0.0270 | 0.0232 | 0.0260 | 102,589 | +0.00(+0.00%) |
May 19, 2021 | 0.0300 | 0.0310 | 0.0250 | 0.0260 | 257,803 | -0.00(-13.33%) |
May 18, 2021 | 0.0340 | 0.0359 | 0.0250 | 0.0300 | 1,016,246 | -0.00(-0.66%) |
May 17, 2021 | 0.0224 | 0.0340 | 0.0190 | 0.0302 | 2,530,016 | +0.01(+54.08%) |
May 14, 2021 | 0.0212 | 0.0219 | 0.0178 | 0.0196 | 497,848 | -0.00(-7.55%) |
May 13, 2021 | 0.0250 | 0.0250 | 0.0200 | 0.0212 | 1,025,258 | -0.00(-2.75%) |
May 12, 2021 | 0.0182 | 0.0260 | 0.0182 | 0.0218 | 2,221,163 | +0.00(+21.79%) |
May 11, 2021 | 0.0181 | 0.0182 | 0.0163 | 0.0179 | 1,074,771 | -0.00(-1.10%) |
May 10, 2021 | 0.0184 | 0.0184 | 0.0179 | 0.0181 | 496,415 | +0.00(+1.12%) |
May 07, 2021 | 0.0195 | 0.0195 | 0.0179 | 0.0179 | 659,209 | -0.00(-1.65%) |
May 06, 2021 | 0.0202 | 0.0202 | 0.0176 | 0.0182 | 539,968 | -0.00(-5.70%) |
May 05, 2021 | 0.0210 | 0.0210 | 0.0185 | 0.0193 | 331,688 | -0.00(-3.50%) |
May 04, 2021 | 0.0200 | 0.0295 | 0.0192 | 0.0200 | 2,249,635 | +0.00(+0.00%) |