Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 0.0079 | 0.0081 | 0.0075 | 0.0078 | 7,409,527 | -0.00(-1.27%) |
Mar 30, 2022 | 0.0080 | 0.0087 | 0.0077 | 0.0079 | 3,968,020 | -0.00(-4.82%) |
Mar 29, 2022 | 0.0080 | 0.0083 | 0.0075 | 0.0083 | 4,344,123 | +0.00(+2.47%) |
Mar 28, 2022 | 0.0085 | 0.0085 | 0.0077 | 0.0081 | 5,334,839 | -0.00(-2.41%) |
Mar 25, 2022 | 0.0087 | 0.0087 | 0.0078 | 0.0083 | 13,560,362 | -0.00(-2.35%) |
Mar 24, 2022 | 0.0083 | 0.0088 | 0.0080 | 0.0085 | 6,936,337 | +0.00(+3.66%) |
Mar 23, 2022 | 0.0083 | 0.0096 | 0.0078 | 0.0082 | 5,935,821 | -0.00(-1.20%) |
Mar 22, 2022 | 0.0079 | 0.0085 | 0.0075 | 0.0083 | 7,807,266 | +0.00(+6.41%) |
Mar 21, 2022 | 0.0080 | 0.0080 | 0.0072 | 0.0078 | 6,568,343 | -0.00(-1.27%) |
Mar 18, 2022 | 0.0079 | 0.0097 | 0.0075 | 0.0079 | 13,301,278 | -0.00(-8.14%) |
Mar 17, 2022 | 0.0083 | 0.0100 | 0.0070 | 0.0086 | 25,957,568 | +0.00(+14.67%) |
Mar 16, 2022 | 0.0079 | 0.0089 | 0.0075 | 0.0075 | 3,313,779 | +0.00(+0.00%) |
Mar 15, 2022 | 0.0095 | 0.0098 | 0.0067 | 0.0075 | 13,715,158 | -0.00(-20.21%) |
Mar 14, 2022 | 0.0084 | 0.0100 | 0.0082 | 0.0094 | 18,332,096 | +0.00(+13.25%) |
Mar 11, 2022 | 0.0071 | 0.0086 | 0.0070 | 0.0083 | 22,750,742 | +0.00(+16.90%) |
Mar 10, 2022 | 0.0065 | 0.0074 | 0.0065 | 0.0071 | 3,131,507 | +0.00(+9.23%) |
Mar 09, 2022 | 0.0069 | 0.0071 | 0.0064 | 0.0065 | 4,888,225 | -0.00(-5.80%) |
Mar 08, 2022 | 0.0068 | 0.0071 | 0.0062 | 0.0069 | 9,452,123 | +0.00(+2.99%) |
Mar 07, 2022 | 0.0068 | 0.0071 | 0.0064 | 0.0067 | 7,444,018 | +0.00(+9.84%) |
Mar 04, 2022 | 0.0062 | 0.0062 | 0.0060 | 0.0061 | 3,896,326 | +0.00(+1.67%) |
Mar 03, 2022 | 0.0066 | 0.0068 | 0.0059 | 0.0060 | 8,020,181 | -0.00(-7.69%) |
Mar 02, 2022 | 0.0069 | 0.0069 | 0.0063 | 0.0065 | 6,297,579 | +0.00(+3.17%) |
Mar 01, 2022 | 0.0063 | 0.0068 | 0.0062 | 0.0063 | 3,117,464 | -0.00(-1.56%) |
Feb 28, 2022 | 0.0055 | 0.0069 | 0.0055 | 0.0064 | 5,136,057 | +0.00(+6.67%) |
Feb 25, 2022 | 0.0062 | 0.0062 | 0.0058 | 0.0060 | 1,880,839 | +0.00(+1.69%) |
Feb 24, 2022 | 0.0061 | 0.0063 | 0.0056 | 0.0059 | 5,468,658 | -0.00(-6.35%) |
Feb 23, 2022 | 0.0062 | 0.0067 | 0.0062 | 0.0063 | 2,128,433 | -0.00(-1.56%) |
Feb 22, 2022 | 0.0060 | 0.0067 | 0.0059 | 0.0064 | 4,194,168 | +0.00(+1.59%) |
Feb 18, 2022 | 0.0063 | 0 | -0.00(-4.55%) | |||
Feb 17, 2022 | 0.0062 | 0.0069 | 0.0062 | 0.0066 | 1,996,995 | +0.00(+1.54%) |
Feb 16, 2022 | 0.0063 | 0.0067 | 0.0060 | 0.0065 | 4,615,187 | +0.00(+4.84%) |
Feb 15, 2022 | 0.0062 | 0.0065 | 0.0060 | 0.0062 | 2,705,985 | -0.00(-1.59%) |
Feb 14, 2022 | 0.0061 | 0.0072 | 0.0060 | 0.0063 | 3,244,315 | +0.00(+3.28%) |
Feb 11, 2022 | 0.0061 | 0.0065 | 0.0060 | 0.0061 | 2,083,597 | -0.00(-4.69%) |
Feb 10, 2022 | 0.0063 | 0.0070 | 0.0061 | 0.0064 | 5,010,081 | +0.00(+1.59%) |
Feb 09, 2022 | 0.0058 | 0.0064 | 0.0052 | 0.0063 | 13,527,119 | -0.00(-1.56%) |
Feb 08, 2022 | 0.0072 | 0.0075 | 0.0057 | 0.0064 | 21,270,272 | -0.00(-11.11%) |
Feb 07, 2022 | 0.0079 | 0.0085 | 0.0070 | 0.0072 | 12,977,912 | -0.00(-8.86%) |
Feb 04, 2022 | 0.0077 | 0.0079 | 0.0075 | 0.0079 | 2,973,342 | +0.00(+2.60%) |
Feb 03, 2022 | 0.0079 | 0.0075 | 0.0077 | 4,140,900 | -0.00(-2.53%) | |
Feb 02, 2022 | 0.0082 | 0.0082 | 0.0077 | 0.0079 | 2,762,520 | -0.00(-2.47%) |
Feb 01, 2022 | 0.0079 | 0.0083 | 0.0076 | 0.0081 | 2,273,901 | +0.00(+1.25%) |
Jan 31, 2022 | 0.0073 | 0.0089 | 0.0071 | 0.0080 | 11,205,125 | +0.00(+14.29%) |
Jan 28, 2022 | 0.0065 | 0.0074 | 0.0065 | 0.0070 | 6,938,343 | +0.00(+0.00%) |
Jan 27, 2022 | 0.0077 | 0.0080 | 0.0065 | 0.0070 | 7,015,760 | -0.00(-7.89%) |
Jan 26, 2022 | 0.0070 | 0.0080 | 0.0069 | 0.0076 | 9,101,056 | +0.00(+13.43%) |
Jan 25, 2022 | 0.0067 | 0.0070 | 0.0058 | 0.0067 | 12,122,356 | +0.00(+3.08%) |
Jan 24, 2022 | 0.0076 | 0.0077 | 0.0039 | 0.0065 | 59,283,428 | -0.00(-16.67%) |
Jan 21, 2022 | 0.0081 | 0.0084 | 0.0076 | 0.0078 | 10,049,840 | -0.00(-2.50%) |
Jan 20, 2022 | 0.0080 | 0.0084 | 0.0075 | 0.0080 | 7,980,138 | +0.00(+0.00%) |
Jan 19, 2022 | 0.0080 | 0.0082 | 0.0075 | 0.0080 | 5,594,574 | +0.00(+2.56%) |
Jan 18, 2022 | 0.0078 | 0.0082 | 0.0074 | 0.0078 | 6,774,546 | +0.00(+0.00%) |
Jan 14, 2022 | 0.0078 | 0 | +0.00(+4.00%) | |||
Jan 13, 2022 | 0.0078 | 0.0080 | 0.0075 | 0.0075 | 5,152,200 | -0.00(-3.85%) |
Jan 12, 2022 | 0.0081 | 0.0082 | 0.0075 | 0.0078 | 9,957,630 | -0.00(-3.70%) |
Jan 11, 2022 | 0.0085 | 0.0085 | 0.0078 | 0.0081 | 7,200,799 | -0.00(-1.22%) |
Jan 10, 2022 | 0.0087 | 0.0087 | 0.0076 | 0.0082 | 5,967,550 | -0.00(-3.53%) |
Jan 07, 2022 | 0.0087 | 0.0089 | 0.0081 | 0.0085 | 5,111,465 | -0.00(-1.16%) |
Jan 06, 2022 | 0.0081 | 0.0089 | 0.0080 | 0.0086 | 10,227,387 | +0.00(+7.50%) |
Jan 05, 2022 | 0.0082 | 0.0084 | 0.0080 | 0.0080 | 9,321,948 | -0.00(-1.23%) |
Jan 04, 2022 | 0.0075 | 0.0083 | 0.0072 | 0.0081 | 10,763,187 | +0.00(+5.19%) |