Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 0.1676 | 0 | -0.04(-19.54%) | |||
Dec 29, 2022 | 0.2232 | 0.2349 | 0.2042 | 0.2083 | 4,040,887 | -0.02(-9.47%) |
Dec 28, 2022 | 0.2450 | 0.2467 | 0.2150 | 0.2301 | 665,103 | +0.00(+0.04%) |
Dec 27, 2022 | 0.2000 | 0.2700 | 0.2000 | 0.2300 | 2,026,398 | +0.03(+14.09%) |
Dec 23, 2022 | 0.2044 | 0.2186 | 0.2000 | 0.2016 | 671,573 | -0.01(-4.32%) |
Dec 22, 2022 | 0.2134 | 0.2234 | 0.2010 | 0.2107 | 1,241,822 | -0.01(-4.23%) |
Dec 21, 2022 | 0.2200 | 0.2283 | 0.2100 | 0.2200 | 2,222,485 | +0.00(+0.00%) |
Dec 20, 2022 | 0.2100 | 0.2229 | 0.2077 | 0.2200 | 2,358,066 | +0.00(+0.00%) |
Dec 19, 2022 | 0.2000 | 0.2248 | 0.2000 | 0.2200 | 2,136,830 | +0.00(+0.00%) |
Dec 16, 2022 | 0.2000 | 0.2289 | 0.1900 | 0.2200 | 3,353,803 | +0.03(+15.18%) |
Dec 15, 2022 | 0.2094 | 0.2094 | 0.1761 | 0.1910 | 6,667,529 | -0.05(-20.42%) |
Dec 14, 2022 | 0.1773 | 0.2600 | 0.1530 | 0.2400 | 21,056,076 | -0.24(-49.52%) |
Dec 13, 2022 | 0.4831 | 0.5200 | 0.4706 | 0.4754 | 1,383,738 | -0.02(-4.15%) |
Dec 12, 2022 | 0.5040 | 0.5143 | 0.4802 | 0.4960 | 157,273 | +0.00(+0.34%) |
Dec 09, 2022 | 0.4900 | 0.5100 | 0.4900 | 0.4943 | 170,171 | -0.02(-3.93%) |
Dec 08, 2022 | 0.4900 | 0.5145 | 0.4800 | 0.5145 | 197,349 | +0.02(+4.09%) |
Dec 07, 2022 | 0.4857 | 0.5000 | 0.4631 | 0.4943 | 344,643 | +0.01(+2.98%) |
Dec 06, 2022 | 0.4949 | 0.5290 | 0.4629 | 0.4800 | 350,331 | -0.03(-5.99%) |
Dec 05, 2022 | 0.5011 | 0.5300 | 0.4700 | 0.5106 | 576,148 | +0.02(+4.25%) |
Dec 02, 2022 | 0.4420 | 0.4998 | 0.4420 | 0.4898 | 464,269 | +0.05(+10.34%) |
Dec 01, 2022 | 0.4389 | 0.4650 | 0.4261 | 0.4439 | 488,655 | +0.01(+2.99%) |
Nov 30, 2022 | 0.4469 | 0.4600 | 0.4163 | 0.4310 | 384,995 | -0.01(-2.53%) |
Nov 29, 2022 | 0.4500 | 0.4574 | 0.4300 | 0.4422 | 249,134 | +0.00(+0.96%) |
Nov 28, 2022 | 0.4655 | 0.4700 | 0.4380 | 0.4380 | 428,318 | -0.03(-6.81%) |
Nov 25, 2022 | 0.4365 | 0.4818 | 0.4300 | 0.4700 | 261,106 | +0.02(+4.44%) |
Nov 23, 2022 | 0.4200 | 0.4550 | 0.4200 | 0.4500 | 353,953 | +0.02(+5.12%) |
Nov 22, 2022 | 0.4450 | 0.4587 | 0.4169 | 0.4281 | 1,721,988 | -0.01(-2.70%) |
Nov 21, 2022 | 0.4000 | 0.5050 | 0.3650 | 0.4400 | 4,267,610 | +0.08(+23.25%) |
Nov 18, 2022 | 0.3700 | 0.4000 | 0.3535 | 0.3570 | 848,172 | -0.01(-3.51%) |
Nov 17, 2022 | 0.4000 | 0.4049 | 0.3601 | 0.3700 | 651,744 | -0.02(-5.13%) |
Nov 16, 2022 | 0.4200 | 0.4390 | 0.3800 | 0.3900 | 1,026,457 | -0.04(-8.67%) |
Nov 15, 2022 | 0.4312 | 0.4600 | 0.4130 | 0.4270 | 945,737 | -0.02(-3.66%) |
Nov 14, 2022 | 0.4520 | 0.4775 | 0.4390 | 0.4432 | 895,870 | +0.00(+0.43%) |
Nov 11, 2022 | 0.4895 | 0.5073 | 0.4101 | 0.4413 | 2,538,636 | -0.08(-14.76%) |
Nov 10, 2022 | 0.5300 | 0.5300 | 0.5000 | 0.5177 | 706,169 | -0.01(-1.39%) |
Nov 09, 2022 | 0.6048 | 0.6048 | 0.5250 | 0.5250 | 246,563 | -0.10(-15.80%) |
Nov 08, 2022 | 0.5849 | 0.6500 | 0.5800 | 0.6235 | 372,572 | +0.02(+3.40%) |
Nov 07, 2022 | 0.5818 | 0.6100 | 0.5710 | 0.6030 | 239,547 | +0.02(+2.76%) |
Nov 04, 2022 | 0.5600 | 0.5919 | 0.5400 | 0.5868 | 172,182 | +0.04(+6.69%) |
Nov 03, 2022 | 0.5700 | 0.5987 | 0.5401 | 0.5500 | 212,897 | -0.03(-4.79%) |
Nov 02, 2022 | 0.6001 | 0.6098 | 0.5618 | 0.5777 | 239,782 | -0.03(-4.97%) |