Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 0.0066 | 0.0114 | 0.0051 | 0.0075 | 159,166,800 | +0.00(+50.00%) |
Jul 30, 2020 | 0.0040 | 0.0058 | 0.0038 | 0.0050 | 98,159,968 | +0.00(+31.58%) |
Jul 29, 2020 | 0.0021 | 0.0046 | 0.0021 | 0.0038 | 142,270,976 | +0.00(+80.95%) |
Jul 28, 2020 | 0.0015 | 0.0025 | 0.0014 | 0.0021 | 124,036,448 | +0.00(+50.00%) |
Jul 27, 2020 | 0.0009 | 0.0015 | 0.0009 | 0.0014 | 61,674,388 | +0.00(+55.56%) |
Jul 24, 2020 | 0.0010 | 0.0010 | 0.0009 | 0.0009 | 10,043,500 | +0.00(+0.00%) |
Jul 23, 2020 | 0.0009 | 0.0011 | 0.0008 | 0.0009 | 31,685,794 | -0.00(-10.00%) |
Jul 22, 2020 | 0.0011 | 0.0013 | 0.0010 | 0.0010 | 36,737,104 | +0.00(+0.00%) |
Jul 21, 2020 | 0.0011 | 0.0012 | 0.0010 | 0.0010 | 12,940,020 | -0.00(-9.09%) |
Jul 20, 2020 | 0.0011 | 0.0016 | 0.0010 | 0.0011 | 49,440,128 | -0.00(-15.38%) |
Jul 17, 2020 | 0.0010 | 0.0013 | 0.0010 | 0.0013 | 11,781,400 | +0.00(+18.18%) |
Jul 16, 2020 | 0.0011 | 0.0011 | 0.0010 | 0.0011 | 4,765,797 | +0.00(+0.00%) |
Jul 15, 2020 | 0.0010 | 0.0011 | 0.0010 | 0.0011 | 470,033 | +0.00(+0.00%) |
Jul 14, 2020 | 0.0012 | 0.0012 | 0.0009 | 0.0011 | 4,625,398 | -0.00(-8.33%) |
Jul 13, 2020 | 0.0013 | 0.0013 | 0.0010 | 0.0012 | 485 | +0.00(+0.00%) |
Jul 10, 2020 | 0.0011 | 0.0013 | 0.0010 | 0.0012 | 7,015,200 | +0.00(+0.00%) |
Jul 09, 2020 | 0.0010 | 0.0012 | 0.0010 | 0.0012 | 1,658,913 | +0.00(+9.09%) |
Jul 08, 2020 | 0.0012 | 0.0012 | 0.0010 | 0.0011 | 1,704,372 | -0.00(-8.33%) |
Jul 07, 2020 | 0.0010 | 0.0012 | 0.0010 | 0.0012 | 5,268,441 | +0.00(+0.00%) |
Jul 06, 2020 | 0.0011 | 0.0012 | 0.0010 | 0.0012 | 2,924,915 | +0.00(+0.00%) |
Jul 02, 2020 | 0.0011 | 0.0012 | 0.0011 | 0.0012 | 5,813,900 | +0.00(+9.09%) |
Jul 01, 2020 | 0.0010 | 0.0011 | 0.0010 | 0.0011 | 4,336,150 | +0.00(+0.00%) |
Jun 30, 2020 | 0.0010 | 0.0012 | 0.0009 | 0.0011 | 8,813,800 | +0.00(+10.00%) |
Jun 29, 2020 | 0.0010 | 0.0011 | 0.0010 | 0.0010 | 5,173,119 | -0.00(-9.09%) |
Jun 26, 2020 | 0.0012 | 0.0013 | 0.0009 | 0.0011 | 27,547,500 | -0.00(-8.33%) |
Jun 25, 2020 | 0.0015 | 0.0015 | 0.0011 | 0.0012 | 20,492,412 | -0.00(-20.00%) |
Jun 24, 2020 | 0.0014 | 0.0020 | 0.0011 | 0.0015 | 35,990,052 | +0.00(+7.14%) |
Jun 23, 2020 | 0.0011 | 0.0023 | 0.0011 | 0.0014 | 78,545,696 | +0.00(+7.69%) |
Jun 22, 2020 | 0.0013 | 0.0013 | 0.0011 | 0.0013 | 2,661,232 | -0.00(-7.14%) |
Jun 19, 2020 | 0.0013 | 0.0014 | 0.0012 | 0.0014 | 5,413,100 | +0.00(+0.00%) |
Jun 18, 2020 | 0.0013 | 0.0015 | 0.0012 | 0.0014 | 2,140,930 | -0.00(-6.67%) |
Jun 17, 2020 | 0.0014 | 0.0016 | 0.0012 | 0.0015 | 12,808,170 | +0.00(+7.14%) |
Jun 16, 2020 | 0.0012 | 0.0014 | 0.0012 | 0.0014 | 1,326,000 | -0.00(-6.67%) |
Jun 15, 2020 | 0.0012 | 0.0016 | 0.0011 | 0.0015 | 6,109,290 | +0.00(+15.38%) |
Jun 12, 2020 | 0.0011 | 0.0013 | 0.0011 | 0.0013 | 798,300 | +0.00(+0.00%) |
Jun 11, 2020 | 0.0016 | 0.0016 | 0.0011 | 0.0013 | 3,818,430 | -0.00(-7.14%) |
Jun 10, 2020 | 0.0010 | 0.0015 | 0.0010 | 0.0014 | 16,410,459 | +0.00(+40.00%) |
Jun 09, 2020 | 0.0010 | 0.0016 | 0.0010 | 0.0010 | 3,140,725 | -0.00(-16.67%) |
Jun 08, 2020 | 0.0010 | 0.0012 | 0.0010 | 0.0012 | 542,399 | +0.00(+0.00%) |
Jun 05, 2020 | 0.0010 | 0.0012 | 0.0010 | 0.0012 | 739,300 | +0.00(+0.00%) |
Jun 04, 2020 | 0.0012 | 0.0012 | 0.0010 | 0.0012 | 4,221,774 | +0.00(+20.00%) |
Jun 03, 2020 | 0.0011 | 0.0014 | 0.0010 | 0.0010 | 7,708,588 | -0.00(-23.08%) |
Jun 02, 2020 | 0.0013 | 0.0016 | 0.0012 | 0.0013 | 1,578,808 | +0.00(+0.00%) |
Jun 01, 2020 | 0.0009 | 0.0014 | 0.0009 | 0.0013 | 540,984 | +0.00(+0.00%) |
May 29, 2020 | 0.0013 | 0.0013 | 0.0009 | 0.0013 | 5,778,700 | +0.00(+8.33%) |
May 28, 2020 | 0.0013 | 0.0015 | 0.0011 | 0.0012 | 924,686 | -0.00(-7.69%) |
May 27, 2020 | 0.0010 | 0.0014 | 0.0010 | 0.0013 | 5,067,665 | +0.00(+8.33%) |
May 26, 2020 | 0.0010 | 0.0012 | 0.0010 | 0.0012 | 4,364,646 | +0.00(+20.00%) |
May 22, 2020 | 0.0014 | 0.0014 | 0.0010 | 0.0010 | 13,457,400 | -0.00(-28.57%) |
May 21, 2020 | 0.0015 | 0.0015 | 0.0012 | 0.0014 | 4,267,826 | -0.00(-12.50%) |
May 20, 2020 | 0.0017 | 0.0017 | 0.0012 | 0.0016 | 7,046,620 | -0.00(-5.88%) |
May 19, 2020 | 0.0020 | 0.0020 | 0.0013 | 0.0017 | 7,976,269 | -0.00(-5.56%) |
May 18, 2020 | 0.0010 | 0.0021 | 0.0010 | 0.0018 | 45,594,252 | +0.00(+80.00%) |
May 15, 2020 | 0.0008 | 0.0010 | 0.0008 | 0.0010 | 111,500 | +0.00(+0.00%) |
May 14, 2020 | 0.0009 | 0.0010 | 0.0008 | 0.0010 | 3,280,020 | +0.00(+0.00%) |
May 13, 2020 | 0.0014 | 0.0014 | 0.0009 | 0.0010 | 5,574,217 | -0.00(-28.57%) |
May 12, 2020 | 0.0013 | 0.0016 | 0.0011 | 0.0014 | 7,597,644 | -0.00(-12.50%) |
May 11, 2020 | 0.0012 | 0.0017 | 0.0012 | 0.0016 | 11,206,105 | +0.00(+14.29%) |
May 08, 2020 | 0.0012 | 0.0014 | 0.0010 | 0.0014 | 6,933,000 | +0.00(+16.67%) |
May 07, 2020 | 0.0009 | 0.0012 | 0.0007 | 0.0012 | 6,862,083 | +0.00(+33.33%) |
May 05, 2020 | 0.0009 | 0.0009 | 0.0009 | 0 | +0.00(+0.00%) |