Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 0.0435 | 0.0450 | 0.0365 | 0.0430 | 3,533,200 | +0.00(+4.88%) |
Jul 30, 2020 | 0.0400 | 0.0640 | 0.0355 | 0.0410 | 5,280,093 | +0.00(+9.33%) |
Jul 29, 2020 | 0.0450 | 0.0500 | 0.0364 | 0.0375 | 4,102,639 | -0.00(-3.85%) |
Jul 28, 2020 | 0.0380 | 0.0410 | 0.0330 | 0.0390 | 1,506,624 | +0.00(+9.86%) |
Jul 27, 2020 | 0.0400 | 0.0450 | 0.0330 | 0.0355 | 1,247,905 | -0.00(-11.25%) |
Jul 24, 2020 | 0.0421 | 0.0421 | 0.0350 | 0.0400 | 893,300 | +0.00(+6.67%) |
Jul 23, 2020 | 0.0360 | 0.0421 | 0.0351 | 0.0375 | 961,099 | -0.00(-1.32%) |
Jul 22, 2020 | 0.0401 | 0.0401 | 0.0350 | 0.0380 | 680,819 | +0.00(+0.00%) |
Jul 21, 2020 | 0.0360 | 0.0449 | 0.0360 | 0.0380 | 1,122,254 | +0.00(+8.57%) |
Jul 20, 2020 | 0.0475 | 0.0475 | 0.0320 | 0.0350 | 2,582,144 | -0.00(-10.26%) |
Jul 17, 2020 | 0.0371 | 0.0500 | 0.0370 | 0.0390 | 1,811,700 | -0.00(-7.14%) |
Jul 16, 2020 | 0.0400 | 0.0550 | 0.0380 | 0.0420 | 2,536,580 | +0.01(+16.67%) |
Jul 15, 2020 | 0.0475 | 0.0475 | 0.0350 | 0.0360 | 2,772,130 | -0.00(-10.00%) |
Jul 14, 2020 | 0.0360 | 0.0457 | 0.0325 | 0.0400 | 1,328,165 | +0.00(+0.00%) |
Jul 13, 2020 | 0.0469 | 0.0469 | 0.0362 | 0.0400 | 121,408 | -0.00(-4.99%) |
Jul 10, 2020 | 0.0469 | 0.0484 | 0.0320 | 0.0421 | 403,900 | +0.01(+16.94%) |
Jul 09, 2020 | 0.0325 | 0.0490 | 0.0325 | 0.0360 | 421,022 | -0.01(-17.24%) |
Jul 08, 2020 | 0.0375 | 0.0500 | 0.0300 | 0.0435 | 288,967 | +0.01(+16.00%) |
Jul 07, 2020 | 0.0400 | 0.0550 | 0.0375 | 0.0375 | 202,865 | -0.01(-25.00%) |
Jul 06, 2020 | 0.0460 | 0.0600 | 0.0363 | 0.0500 | 502,100 | +0.00(+8.70%) |
Jul 02, 2020 | 0.0500 | 0.0550 | 0.0410 | 0.0460 | 278,100 | +0.00(+2.22%) |
Jul 01, 2020 | 0.0500 | 0.0540 | 0.0370 | 0.0450 | 431,779 | +0.00(+0.00%) |
Jun 30, 2020 | 0.0430 | 0.0600 | 0.0361 | 0.0450 | 671,737 | -0.01(-18.18%) |
Jun 29, 2020 | 0.0410 | 0.0600 | 0.0330 | 0.0550 | 296,530 | +0.01(+37.50%) |
Jun 26, 2020 | 0.0500 | 0.0600 | 0.0350 | 0.0400 | 948,300 | -0.01(-20.00%) |
Jun 25, 2020 | 0.0400 | 0.0700 | 0.0300 | 0.0500 | 1,795,689 | +0.02(+66.67%) |
Jun 24, 2020 | 0.0450 | 0.1000 | 0.0250 | 0.0300 | 1,526,189 | -0.00(-3.23%) |
Jun 23, 2020 | 0.0300 | 0.0310 | 0.0248 | 0.0310 | 88,387 | -0.02(-43.53%) |
Jun 22, 2020 | 0.0499 | 0.0549 | 0.0200 | 0.0549 | 2,300 | -0.03(-37.97%) |
Jun 19, 2020 | 0.0289 | 0.0885 | 0.0289 | 0.0885 | 12,300 | +0.06(+226.57%) |
Jun 18, 2020 | 0.0320 | 0.0320 | 0.0271 | 40,000 | -0.00(-15.31%) | |
Jun 17, 2020 | 0.0330 | 0.0330 | 0.0320 | 0.0320 | 15,166 | -0.09(-73.33%) |
Jun 16, 2020 | 0.1200 | 0.1200 | 0.1200 | 0.1200 | 800 | +0.09(+298.67%) |
Jun 15, 2020 | 0.0300 | 0.0340 | 0.0300 | 0.0301 | 48,420 | -0.01(-14.25%) |
Jun 12, 2020 | 0.1850 | 0.1850 | 0.0350 | 0.0351 | 50,500 | -0.05(-59.93%) |
Jun 11, 2020 | 0.2000 | 0.2000 | 0.0150 | 0.0876 | 20,950 | -0.11(-56.20%) |
Jun 10, 2020 | 0.2000 | 0.2000 | 0.2000 | 0.2000 | 3,387 | +0.00(+0.00%) |
Jun 09, 2020 | 0.0400 | 0.2000 | 0.0300 | 0.2000 | 43,100 | -0.03(-13.04%) |
Jun 08, 2020 | 0.0280 | 0.2800 | 0.0150 | 0.2300 | 122,500 | +0.18(+411.11%) |
Jun 05, 2020 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 156,800 | +0.00(+0.00%) |
Jun 04, 2020 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 8,500 | +0.02(+77.87%) |
Jun 02, 2020 | 0.0253 | 0.0253 | 0.0253 | 0 | -0.01(-20.94%) | |
May 19, 2020 | 0.0320 | 0.0320 | 0.0320 | 0 | +0.00(+6.67%) | |
May 18, 2020 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 25,000 | +0.00(+4.90%) |
May 15, 2020 | 0.0286 | 0.0286 | 0.0286 | 100,000 | +0.00(+0.00%) | |
May 14, 2020 | 0.0286 | 0.0286 | 0.0286 | 0.0286 | 933,000 | -0.00(-4.67%) |
May 11, 2020 | 0.0300 | 0.0300 | 0.0300 | 0 | +0.00(+5.26%) |