Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 0.0055 | 0.0065 | 0.0052 | 0.0061 | 15,270,400 | +0.00(+7.02%) |
Oct 29, 2020 | 0.0050 | 0.0059 | 0.0046 | 0.0057 | 8,403,793 | +0.00(+14.00%) |
Oct 28, 2020 | 0.0048 | 0.0055 | 0.0044 | 0.0050 | 7,769,948 | +0.00(+4.17%) |
Oct 27, 2020 | 0.0046 | 0.0054 | 0.0045 | 0.0048 | 5,477,709 | -0.00(-5.88%) |
Oct 26, 2020 | 0.0039 | 0.0053 | 0.0039 | 0.0051 | 31,702,562 | +0.00(+27.50%) |
Oct 23, 2020 | 0.0044 | 0.0051 | 0.0036 | 0.0040 | 10,930,699 | -0.00(-11.11%) |
Oct 22, 2020 | 0.0039 | 0.0047 | 0.0039 | 0.0045 | 3,874,367 | +0.00(+0.00%) |
Oct 21, 2020 | 0.0047 | 0.0053 | 0.0039 | 0.0045 | 7,378,983 | -0.00(-10.00%) |
Oct 20, 2020 | 0.0063 | 0.0063 | 0.0044 | 0.0050 | 11,557,778 | -0.00(-15.25%) |
Oct 19, 2020 | 0.0046 | 0.0063 | 0.0037 | 0.0059 | 21,161,656 | +0.00(+37.21%) |
Oct 16, 2020 | 0.0050 | 0.0050 | 0.0040 | 0.0043 | 12,405,200 | -0.00(-6.52%) |
Oct 15, 2020 | 0.0053 | 0.0053 | 0.0045 | 0.0046 | 15,172,608 | -0.00(-8.00%) |
Oct 14, 2020 | 0.0050 | 0.0054 | 0.0046 | 0.0050 | 12,786,843 | -0.00(-7.41%) |
Oct 13, 2020 | 0.0060 | 0.0060 | 0.0052 | 0.0054 | 21,034,584 | -0.00(-11.48%) |
Oct 12, 2020 | 0.0064 | 0.0070 | 0.0060 | 0.0061 | 5,267,131 | -0.00(-3.17%) |
Oct 09, 2020 | 0.0065 | 0.0072 | 0.0059 | 0.0063 | 18,191,200 | +0.00(+3.28%) |
Oct 08, 2020 | 0.0062 | 0.0073 | 0.0056 | 0.0061 | 18,400,728 | +0.00(+1.67%) |
Oct 07, 2020 | 0.0060 | 0.0062 | 0.0055 | 0.0060 | 48,459,808 | -0.00(-1.64%) |
Oct 06, 2020 | 0.0080 | 0.0080 | 0.0057 | 0.0061 | 95,648,576 | -0.00(-20.78%) |
Oct 05, 2020 | 0.0087 | 0.0088 | 0.0071 | 0.0077 | 26,268,136 | -0.00(-12.50%) |
Oct 02, 2020 | 0.0093 | 0.0093 | 0.0075 | 0.0088 | 26,642,100 | -0.00(-5.38%) |
Oct 01, 2020 | 0.0119 | 0.0119 | 0.0083 | 0.0093 | 29,314,428 | -0.00(-13.89%) |
Sep 30, 2020 | 0.0116 | 0.0125 | 0.0100 | 0.0108 | 26,456,776 | -0.00(-7.69%) |
Sep 29, 2020 | 0.0174 | 0.0174 | 0.0116 | 0.0117 | 98,437,480 | -0.01(-41.21%) |
Sep 28, 2020 | 0.0195 | 0.0230 | 0.0179 | 0.0199 | 26,281,306 | +0.00(+12.43%) |
Sep 25, 2020 | 0.0170 | 0.0189 | 0.0155 | 0.0177 | 9,441,900 | +0.00(+4.73%) |
Sep 24, 2020 | 0.0212 | 0.0217 | 0.0147 | 0.0169 | 48,141,632 | -0.00(-19.14%) |
Sep 23, 2020 | 0.0146 | 0.0224 | 0.0143 | 0.0209 | 97,584,272 | +0.01(+44.14%) |
Sep 22, 2020 | 0.0125 | 0.0147 | 0.0115 | 0.0145 | 12,290,451 | +0.00(+12.40%) |
Sep 21, 2020 | 0.0125 | 0.0130 | 0.0121 | 0.0129 | 7,335,889 | +0.00(+8.40%) |
Sep 18, 2020 | 0.0125 | 0.0130 | 0.0110 | 0.0119 | 8,069,400 | -0.00(-3.25%) |
Sep 17, 2020 | 0.0135 | 0.0135 | 0.0115 | 0.0123 | 7,913,203 | -0.00(-2.38%) |
Sep 16, 2020 | 0.0123 | 0.0134 | 0.0115 | 0.0126 | 8,876,827 | +0.00(+0.80%) |
Sep 15, 2020 | 0.0134 | 0.0140 | 0.0115 | 0.0125 | 12,728,152 | +0.00(+2.46%) |
Sep 14, 2020 | 0.0117 | 0.0128 | 0.0107 | 0.0122 | 8,026,026 | +0.00(+4.27%) |
Sep 11, 2020 | 0.0125 | 0.0132 | 0.0105 | 0.0117 | 15,403,800 | -0.00(-4.10%) |
Sep 10, 2020 | 0.0167 | 0.0167 | 0.0115 | 0.0122 | 27,823,332 | -0.00(-23.75%) |
Sep 09, 2020 | 0.0164 | 0.0167 | 0.0135 | 0.0160 | 28,155,760 | +0.00(+11.89%) |
Sep 08, 2020 | 0.0127 | 0.0169 | 0.0125 | 0.0143 | 17,658,256 | +0.00(+12.60%) |
Sep 04, 2020 | 0.0119 | 0.0132 | 0.0095 | 0.0127 | 15,073,200 | +0.00(+5.83%) |
Sep 03, 2020 | 0.0198 | 0.0199 | 0.0110 | 0.0120 | 68,453,816 | -0.01(-34.78%) |
Sep 02, 2020 | 0.0086 | 0.0187 | 0.0081 | 0.0184 | 112,961,536 | +0.01(+113.95%) |
Sep 01, 2020 | 0.0097 | 0.0097 | 0.0081 | 0.0086 | 5,703,969 | -0.00(-3.37%) |
Aug 31, 2020 | 0.0087 | 0.0100 | 0.0080 | 0.0089 | 8,262,236 | -0.00(-10.10%) |
Aug 28, 2020 | 0.0100 | 0.0106 | 0.0088 | 0.0099 | 9,118,500 | +0.00(+2.06%) |
Aug 27, 2020 | 0.0079 | 0.0109 | 0.0079 | 0.0097 | 21,100,980 | +0.00(+8.99%) |
Aug 26, 2020 | 0.0079 | 0.0099 | 0.0079 | 0.0089 | 11,334,934 | +0.00(+9.88%) |
Aug 25, 2020 | 0.0078 | 0.0082 | 0.0072 | 0.0081 | 5,259,918 | +0.00(+6.58%) |
Aug 24, 2020 | 0.0083 | 0.0092 | 0.0075 | 0.0076 | 12,508,772 | -0.00(-14.61%) |
Aug 21, 2020 | 0.0095 | 0.0100 | 0.0080 | 0.0089 | 8,146,900 | -0.00(-1.11%) |
Aug 20, 2020 | 0.0085 | 0.0110 | 0.0067 | 0.0090 | 27,168,632 | +0.00(+7.14%) |
Aug 19, 2020 | 0.0088 | 0.0088 | 0.0070 | 0.0084 | 16,923,356 | +0.00(+0.00%) |
Aug 18, 2020 | 0.0090 | 0.0097 | 0.0078 | 0.0084 | 15,118,558 | -0.00(-13.40%) |
Aug 17, 2020 | 0.0104 | 0.0143 | 0.0090 | 0.0097 | 15,364,914 | -0.00(-3.00%) |
Aug 14, 2020 | 0.0109 | 0.0109 | 0.0090 | 0.0100 | 14,884,000 | +0.00(+1.01%) |
Aug 13, 2020 | 0.0103 | 0.0114 | 0.0085 | 0.0099 | 28,204,406 | -0.00(-2.94%) |
Aug 12, 2020 | 0.0135 | 0.0150 | 0.0083 | 0.0102 | 66,280,612 | -0.00(-21.54%) |
Aug 11, 2020 | 0.0190 | 0.0220 | 0.0120 | 0.0130 | 77,864,584 | -0.01(-31.22%) |
Aug 10, 2020 | 0.0131 | 0.0209 | 0.0112 | 0.0189 | 151,647,600 | +0.00(+27.70%) |
Aug 07, 2020 | 0.0162 | 0.0198 | 0.0132 | 0.0148 | 71,383,504 | -0.00(-8.64%) |
Aug 06, 2020 | 0.0242 | 0.0258 | 0.0151 | 0.0162 | 164,130,528 | -0.01(-33.33%) |
Aug 05, 2020 | 0.0329 | 0.0330 | 0.0191 | 0.0243 | 196,814,144 | -0.01(-23.34%) |
Aug 04, 2020 | 0.0146 | 0.0325 | 0.0142 | 0.0317 | 158,565,152 | +0.02(+131.39%) |