Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 0.0351 | 0.0465 | 0.0313 | 0.0408 | 596,783 | +0.00(+8.80%) |
Feb 25, 2022 | 0.0385 | 0.0385 | 0.0350 | 0.0375 | 403,651 | +0.00(+0.00%) |
Feb 24, 2022 | 0.0415 | 0.0456 | 0.0200 | 0.0375 | 1,380,238 | -0.00(-9.64%) |
Feb 23, 2022 | 0.0500 | 0.0500 | 0.0406 | 0.0415 | 1,231,266 | -0.01(-17.00%) |
Feb 22, 2022 | 0.0550 | 0.0550 | 0.0450 | 0.0500 | 1,161,731 | -0.01(-10.87%) |
Feb 18, 2022 | 0.0561 | 0 | -0.00(-3.28%) | |||
Feb 17, 2022 | 0.0603 | 0.0699 | 0.0535 | 0.0580 | 631,234 | -0.00(-6.60%) |
Feb 16, 2022 | 0.0630 | 0.0659 | 0.0620 | 0.0621 | 275,025 | -0.00(-5.77%) |
Feb 15, 2022 | 0.0665 | 0.0710 | 0.0630 | 0.0659 | 650,571 | -0.00(-4.49%) |
Feb 14, 2022 | 0.0678 | 0.0713 | 0.0620 | 0.0690 | 577,847 | +0.00(+0.58%) |
Feb 11, 2022 | 0.0715 | 0.0715 | 0.0671 | 0.0686 | 306,788 | -0.00(-1.15%) |
Feb 10, 2022 | 0.0700 | 0.0720 | 0.0660 | 0.0694 | 626,403 | +0.00(+2.66%) |
Feb 09, 2022 | 0.0750 | 0.0750 | 0.0664 | 0.0676 | 238,431 | -0.00(-6.24%) |
Feb 08, 2022 | 0.0627 | 0.0750 | 0.0625 | 0.0721 | 1,379,984 | +0.01(+14.44%) |
Feb 07, 2022 | 0.0660 | 0.0660 | 0.0628 | 0.0630 | 419,829 | -0.00(-1.41%) |
Feb 04, 2022 | 0.0642 | 0.0659 | 0.0625 | 0.0639 | 242,665 | +0.00(+0.63%) |
Feb 03, 2022 | 0.0620 | 0.0635 | 319,018 | -0.00(-5.22%) | ||
Feb 02, 2022 | 0.0700 | 0.0725 | 0.0657 | 0.0670 | 256,534 | -0.00(-6.94%) |
Feb 01, 2022 | 0.0674 | 0.0794 | 0.0650 | 0.0720 | 1,441,424 | +0.01(+11.46%) |
Jan 31, 2022 | 0.0700 | 0.0700 | 0.0621 | 0.0646 | 863,830 | -0.01(-7.58%) |
Jan 28, 2022 | 0.0600 | 0.0699 | 0.0600 | 0.0699 | 1,137,282 | +0.01(+16.50%) |
Jan 27, 2022 | 0.0550 | 0.0600 | 0.0539 | 0.0600 | 832,209 | +0.00(+7.14%) |
Jan 26, 2022 | 0.0544 | 0.0595 | 0.0501 | 0.0560 | 999,321 | +0.00(+3.70%) |
Jan 25, 2022 | 0.0549 | 0.0549 | 0.0500 | 0.0540 | 797,934 | +0.00(+0.93%) |
Jan 24, 2022 | 0.0651 | 0.0652 | 0.0500 | 0.0535 | 2,010,507 | -0.01(-15.75%) |
Jan 21, 2022 | 0.0620 | 0.0679 | 0.0553 | 0.0635 | 894,919 | +0.00(+0.79%) |
Jan 20, 2022 | 0.0685 | 0.0700 | 0.0630 | 0.0630 | 499,630 | -0.00(-5.83%) |
Jan 19, 2022 | 0.0722 | 0.0749 | 0.0667 | 0.0669 | 1,116,701 | -0.01(-14.12%) |
Jan 18, 2022 | 0.0785 | 0.0810 | 0.0711 | 0.0779 | 1,641,274 | -0.00(-1.39%) |
Jan 14, 2022 | 0.0790 | 0 | -0.00(-1.86%) | |||
Jan 13, 2022 | 0.0792 | 0.0850 | 0.0778 | 0.0805 | 1,268,467 | +0.00(+1.39%) |
Jan 12, 2022 | 0.0819 | 0.0900 | 0.0740 | 0.0794 | 1,908,260 | -0.00(-3.05%) |
Jan 11, 2022 | 0.0838 | 0.0900 | 0.0780 | 0.0819 | 779,932 | +0.00(+4.46%) |
Jan 10, 2022 | 0.0858 | 0.0858 | 0.0750 | 0.0784 | 755,128 | -0.00(-4.04%) |
Jan 07, 2022 | 0.0900 | 0.0900 | 0.0740 | 0.0817 | 861,485 | -0.01(-9.22%) |
Jan 06, 2022 | 0.0900 | 0.1000 | 0.0800 | 0.0900 | 1,686,272 | +0.00(+0.00%) |
Jan 05, 2022 | 0.0695 | 0.0990 | 0.0650 | 0.0900 | 5,765,378 | +0.02(+38.46%) |
Jan 04, 2022 | 0.0580 | 0.0720 | 0.0555 | 0.0650 | 3,161,136 | +0.01(+15.04%) |
Jan 03, 2022 | 0.0678 | 0.0679 | 0.0560 | 0.0565 | 1,684,076 | -0.01(-16.79%) |
Dec 31, 2021 | 0.0590 | 0.0772 | 0.0578 | 0.0679 | 1,123,573 | +0.01(+9.69%) |
Dec 30, 2021 | 0.0601 | 0.0645 | 0.0560 | 0.0619 | 1,372,430 | +0.00(+3.00%) |
Dec 29, 2021 | 0.0653 | 0.0666 | 0.0502 | 0.0601 | 2,740,793 | +0.00(+2.04%) |
Dec 28, 2021 | 0.0672 | 0.0713 | 0.0589 | 0.0589 | 3,779,926 | -0.01(-12.35%) |
Dec 27, 2021 | 0.0890 | 0.0890 | 0.0662 | 0.0672 | 3,627,165 | -0.01(-15.89%) |
Dec 23, 2021 | 0.0770 | 0.0950 | 0.0680 | 0.0799 | 4,498,462 | +0.01(+9.45%) |
Dec 22, 2021 | 0.0711 | 0.0770 | 0.0650 | 0.0730 | 2,774,576 | +0.00(+2.82%) |
Dec 21, 2021 | 0.0950 | 0.0994 | 0.0702 | 0.0710 | 3,329,554 | -0.03(-27.48%) |
Dec 20, 2021 | 0.1071 | 0.1120 | 0.0900 | 0.0979 | 1,765,946 | -0.01(-9.35%) |
Dec 17, 2021 | 0.1180 | 0.1180 | 0.1039 | 0.1080 | 2,566,990 | -0.01(-6.09%) |
Dec 16, 2021 | 0.1250 | 0.1350 | 0.1090 | 0.1150 | 4,028,224 | +0.00(+0.09%) |
Dec 15, 2021 | 0.1200 | 0.1200 | 0.1075 | 0.1149 | 1,329,361 | +0.00(+1.68%) |
Dec 14, 2021 | 0.1033 | 0.1270 | 0.1033 | 0.1130 | 3,244,434 | +0.01(+7.41%) |
Dec 13, 2021 | 0.1200 | 0.1400 | 0.1051 | 0.1052 | 3,662,475 | -0.01(-6.49%) |
Dec 10, 2021 | 0.1319 | 0.1405 | 0.1040 | 0.1125 | 4,601,620 | -0.02(-16.36%) |
Dec 09, 2021 | 0.1484 | 0.1540 | 0.1319 | 0.1345 | 981,819 | -0.01(-5.21%) |
Dec 08, 2021 | 0.1468 | 0.1600 | 0.1370 | 0.1419 | 3,466,669 | -0.00(-0.42%) |
Dec 07, 2021 | 0.1597 | 0.1690 | 0.1375 | 0.1425 | 657,268 | -0.01(-8.77%) |
Dec 06, 2021 | 0.1600 | 0.1700 | 0.1300 | 0.1562 | 1,210,528 | -0.01(-8.01%) |
Dec 03, 2021 | 0.1750 | 0.1844 | 0.1501 | 0.1698 | 594,858 | -0.01(-4.07%) |
Dec 02, 2021 | 0.2000 | 0.2000 | 0.1770 | 0.1770 | 2,001,027 | -0.04(-19.18%) |