Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 0.4000 | 0.4138 | 0.3701 | 0.3800 | 151,355 | -0.01(-2.59%) |
Mar 30, 2023 | 0.4000 | 0.4200 | 0.3900 | 0.3901 | 599,049 | +0.02(+5.43%) |
Mar 29, 2023 | 0.3822 | 0.4190 | 0.3600 | 0.3700 | 214,828 | -0.03(-8.17%) |
Mar 28, 2023 | 0.4148 | 0.4400 | 0.4001 | 0.4029 | 77,493 | +0.01(+2.00%) |
Mar 27, 2023 | 0.3700 | 0.4100 | 0.3600 | 0.3950 | 129,005 | +0.02(+5.33%) |
Mar 24, 2023 | 0.4100 | 0.4331 | 0.3750 | 0.3750 | 66,845 | -0.03(-6.62%) |
Mar 23, 2023 | 0.4147 | 0.4500 | 0.3917 | 0.4016 | 1,216,573 | +0.00(+0.15%) |
Mar 22, 2023 | 0.4278 | 0.4500 | 0.4010 | 0.4010 | 30,833 | -0.01(-3.16%) |
Mar 21, 2023 | 0.4180 | 0.4400 | 0.4010 | 0.4141 | 25,779 | +0.00(+0.29%) |
Mar 20, 2023 | 0.4237 | 0.4500 | 0.4100 | 0.4129 | 77,299 | -0.05(-10.24%) |
Mar 17, 2023 | 0.4900 | 0.4900 | 0.4502 | 0.4600 | 62,106 | -0.01(-2.13%) |
Mar 16, 2023 | 0.4131 | 0.4778 | 0.4000 | 0.4700 | 138,119 | +0.06(+13.77%) |
Mar 15, 2023 | 0.4500 | 0.4848 | 0.3733 | 0.4131 | 118,502 | -0.04(-8.40%) |
Mar 14, 2023 | 0.4203 | 0.4940 | 0.4203 | 0.4510 | 116,713 | +0.03(+7.38%) |
Mar 13, 2023 | 0.4249 | 0.4552 | 0.4125 | 0.4200 | 130,649 | -0.01(-2.33%) |
Mar 10, 2023 | 0.4800 | 0.4900 | 0.4152 | 0.4300 | 159,775 | -0.04(-9.09%) |
Mar 09, 2023 | 0.4947 | 0.4947 | 0.4600 | 0.4730 | 32,268 | -0.04(-7.25%) |
Mar 08, 2023 | 0.5201 | 0.5367 | 0.4810 | 0.5100 | 40,320 | +0.01(+1.47%) |
Mar 07, 2023 | 0.5000 | 0.5299 | 0.4657 | 0.5026 | 75,578 | -0.02(-3.36%) |
Mar 06, 2023 | 0.5500 | 0.5500 | 0.4801 | 0.5201 | 78,846 | -0.03(-5.44%) |
Mar 03, 2023 | 0.5000 | 0.5500 | 0.4607 | 0.5500 | 253,580 | +0.06(+12.54%) |
Mar 02, 2023 | 0.4658 | 0.4890 | 0.4530 | 0.4887 | 103,793 | +0.02(+5.28%) |
Mar 01, 2023 | 0.4180 | 0.4993 | 0.4180 | 0.4642 | 407,799 | +0.03(+7.95%) |
Feb 28, 2023 | 0.4209 | 0.4549 | 0.4000 | 0.4300 | 276,558 | -0.01(-2.98%) |
Feb 27, 2023 | 0.4300 | 0.4738 | 0.3994 | 0.4432 | 289,657 | +0.00(+0.93%) |
Feb 24, 2023 | 0.4330 | 0.4786 | 0.4032 | 0.4391 | 505,176 | -0.02(-4.75%) |
Feb 23, 2023 | 0.5500 | 0.5540 | 0.4575 | 0.4610 | 340,886 | -0.03(-5.92%) |
Feb 22, 2023 | 0.5348 | 0.5690 | 0.4721 | 0.4900 | 537,329 | -0.10(-16.70%) |
Feb 21, 2023 | 0.5300 | 0.6100 | 0.5021 | 0.5882 | 1,114,939 | -0.00(-0.29%) |
Feb 17, 2023 | 0.5553 | 0.6090 | 0.5030 | 0.5899 | 2,548,346 | -0.01(-1.70%) |
Feb 16, 2023 | 0.7300 | 0.8140 | 0.5460 | 0.6001 | 62,470,068 | +0.19(+46.37%) |
Feb 15, 2023 | 0.4299 | 0.4299 | 0.4000 | 0.4100 | 55,403 | -0.00(-1.01%) |
Feb 14, 2023 | 0.3700 | 0.4200 | 0.3700 | 0.4142 | 102,487 | +0.04(+11.95%) |
Feb 13, 2023 | 0.3990 | 0.3990 | 0.3454 | 0.3700 | 116,008 | -0.03(-7.27%) |
Feb 10, 2023 | 0.3990 | 0.4099 | 0.3899 | 0.3990 | 6,538 | +0.01(+2.39%) |
Feb 09, 2023 | 0.4300 | 0.4400 | 0.3702 | 0.3897 | 168,405 | -0.05(-11.41%) |
Feb 08, 2023 | 0.3800 | 0.4400 | 0.3800 | 0.4399 | 112,712 | +0.03(+7.56%) |
Feb 07, 2023 | 0.4350 | 0.4350 | 0.4060 | 0.4090 | 71,607 | -0.01(-2.57%) |
Feb 06, 2023 | 0.4400 | 0.4400 | 0.3822 | 0.4198 | 181,457 | +0.01(+1.38%) |
Feb 03, 2023 | 0.4290 | 0.4588 | 0.4000 | 0.4141 | 178,920 | -0.01(-3.47%) |
Feb 02, 2023 | 0.4000 | 0.4500 | 0.4000 | 0.4290 | 303,311 | +0.00(+0.92%) |
Feb 01, 2023 | 0.3984 | 0.4400 | 0.3905 | 0.4251 | 54,311 | +0.02(+4.55%) |
Jan 31, 2023 | 0.4150 | 0.4312 | 0.4061 | 0.4066 | 47,046 | -0.01(-3.49%) |
Jan 30, 2023 | 0.4312 | 0.4400 | 0.4206 | 0.4213 | 99,543 | -0.02(-4.25%) |
Jan 27, 2023 | 0.3800 | 0.4600 | 0.3701 | 0.4400 | 424,815 | +0.06(+16.09%) |
Jan 26, 2023 | 0.3836 | 0.3870 | 0.3610 | 0.3790 | 57,700 | -0.01(-2.09%) |
Jan 25, 2023 | 0.3788 | 0.3895 | 0.3601 | 0.3871 | 48,274 | +0.00(+0.00%) |
Jan 24, 2023 | 0.3801 | 0.3895 | 0.3700 | 0.3871 | 76,203 | -0.00(-0.62%) |
Jan 23, 2023 | 0.3600 | 0.3900 | 0.3600 | 0.3895 | 125,478 | +0.03(+8.34%) |
Jan 20, 2023 | 0.3580 | 0.3699 | 0.3400 | 0.3595 | 63,969 | -0.00(-0.14%) |
Jan 19, 2023 | 0.3690 | 0.3792 | 0.3400 | 0.3600 | 246,507 | -0.01(-1.37%) |
Jan 18, 2023 | 0.4059 | 0.4227 | 0.3600 | 0.3650 | 192,162 | -0.01(-2.28%) |
Jan 17, 2023 | 0.4000 | 0.4600 | 0.3602 | 0.3735 | 468,599 | -0.03(-6.63%) |
Jan 13, 2023 | 0.3900 | 0.4200 | 0.3408 | 0.4000 | 443,676 | +0.01(+3.36%) |
Jan 12, 2023 | 0.3538 | 0.3914 | 0.3385 | 0.3870 | 253,580 | +0.04(+10.48%) |
Jan 11, 2023 | 0.4081 | 0.4241 | 0.3401 | 0.3503 | 590,316 | -0.03(-9.01%) |
Jan 10, 2023 | 0.3300 | 0.3850 | 0.3200 | 0.3850 | 333,806 | +0.06(+19.53%) |
Jan 09, 2023 | 0.3320 | 0.3360 | 0.3102 | 0.3221 | 384,636 | +0.01(+1.96%) |
Jan 06, 2023 | 0.3939 | 0.3939 | 0.3010 | 0.3159 | 463,643 | -0.04(-11.64%) |
Jan 05, 2023 | 0.3000 | 0.3594 | 0.2420 | 0.3575 | 479,959 | +0.06(+18.26%) |
Jan 04, 2023 | 0.2700 | 0.3116 | 0.2700 | 0.3023 | 277,248 | +0.00(+0.50%) |