Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 0.0076 | 0.0085 | 0.0070 | 0.0080 | 494,600 | +0.00(+33.33%) |
Mar 30, 2021 | 0.0070 | 0.0070 | 0.0060 | 0.0060 | 2,000 | -0.00(-13.04%) |
Mar 29, 2021 | 0.0054 | 0.0069 | 0.0054 | 0.0069 | 45,800 | +0.00(+9.52%) |
Mar 25, 2021 | 0.0063 | 0.0063 | 0.0063 | 0 | +0.00(+5.00%) | |
Mar 24, 2021 | 0.0070 | 0.0070 | 0.0054 | 0.0060 | 50,940 | -0.00(-16.67%) |
Mar 23, 2021 | 0.0076 | 0.0080 | 0.0072 | 0.0072 | 4,600 | -0.00(-4.00%) |
Mar 22, 2021 | 0.0075 | 0.0080 | 0.0070 | 0.0075 | 111,788 | +0.00(+7.14%) |
Mar 19, 2021 | 0.0076 | 0.0080 | 0.0070 | 0.0070 | 267,200 | -0.00(-2.78%) |
Mar 18, 2021 | 0.0070 | 0.0072 | 0.0070 | 0.0072 | 20,100 | +0.00(+0.00%) |
Mar 17, 2021 | 0.0072 | 0.0076 | 0.0072 | 0.0072 | 150,333 | +0.00(+2.86%) |
Mar 16, 2021 | 0.0074 | 0.0074 | 0.0065 | 0.0070 | 303,559 | +0.00(+0.00%) |
Mar 15, 2021 | 0.0069 | 0.0070 | 0.0066 | 0.0070 | 122,113 | +0.00(+12.90%) |
Mar 11, 2021 | 0.0062 | 0.0062 | 0.0062 | 0.0062 | 3,200 | +0.00(+3.33%) |
Mar 09, 2021 | 0.0076 | 0.0076 | 0.0060 | 0.0060 | 132,463 | +0.00(+20.00%) |
Mar 08, 2021 | 0.0074 | 0.0074 | 0.0050 | 0.0050 | 285,800 | -0.00(-16.67%) |
Mar 05, 2021 | 0.0060 | 0.0074 | 0.0060 | 0.0060 | 337,700 | +0.00(+0.00%) |
Mar 04, 2021 | 0.0074 | 0.0074 | 0.0060 | 0.0060 | 450,000 | +0.00(+15.38%) |
Mar 03, 2021 | 0.0051 | 0.0084 | 0.0050 | 0.0052 | 1,200,283 | -0.00(-13.33%) |
Mar 02, 2021 | 0.0070 | 0.0080 | 0.0050 | 0.0060 | 1,162,794 | -0.00(-13.04%) |
Mar 01, 2021 | 0.0048 | 0.0079 | 0.0048 | 0.0069 | 358,036 | -0.00(-1.43%) |
Feb 26, 2021 | 0.0080 | 0.0080 | 0.0070 | 0.0070 | 600 | -0.00(-9.09%) |
Feb 25, 2021 | 0.0085 | 0.0086 | 0.0046 | 0.0077 | 521,700 | +0.00(+10.00%) |
Feb 24, 2021 | 0.0080 | 0.0080 | 0.0067 | 0.0070 | 124,246 | -0.00(-9.09%) |
Feb 23, 2021 | 0.0077 | 0.0077 | 0.0076 | 0.0077 | 3,895 | -0.00(-3.75%) |
Feb 22, 2021 | 0.0080 | 0.0080 | 0.0076 | 0.0080 | 64,500 | +0.00(+0.00%) |
Feb 19, 2021 | 0.0076 | 0.0085 | 0.0076 | 0.0080 | 509,500 | +0.00(+5.26%) |
Feb 18, 2021 | 0.0070 | 0.0076 | 0.0070 | 0.0076 | 263,885 | -0.00(-5.00%) |
Feb 17, 2021 | 0.0068 | 0.0080 | 0.0068 | 0.0080 | 147,600 | +0.00(+17.65%) |
Feb 16, 2021 | 0.0080 | 0.0080 | 0.0068 | 0.0068 | 208,500 | -0.00(-15.00%) |
Feb 12, 2021 | 0.0068 | 0.0085 | 0.0067 | 0.0080 | 380,900 | +0.00(+14.29%) |
Feb 11, 2021 | 0.0080 | 0.0087 | 0.0060 | 0.0070 | 663,300 | -0.00(-12.50%) |
Feb 10, 2021 | 0.0069 | 0.0080 | 0.0065 | 0.0080 | 837,916 | +0.00(+15.94%) |
Feb 09, 2021 | 0.0065 | 0.0069 | 0.0065 | 0.0069 | 647,126 | +0.00(+2.99%) |
Feb 08, 2021 | 0.0069 | 0.0077 | 0.0056 | 0.0067 | 415,619 | -0.00(-2.90%) |
Feb 05, 2021 | 0.0055 | 0.0069 | 0.0055 | 0.0069 | 943,700 | +0.00(+25.45%) |
Feb 04, 2021 | 0.0065 | 0.0065 | 0.0055 | 0.0055 | 58,200 | -0.00(-14.06%) |
Feb 03, 2021 | 0.0063 | 0.0069 | 0.0046 | 0.0064 | 601,009 | +0.00(+4.92%) |
Feb 02, 2021 | 0.0063 | 0.0064 | 0.0061 | 0.0061 | 50,369 | -0.00(-3.17%) |
Feb 01, 2021 | 0.0063 | 0.0063 | 0.0046 | 0.0063 | 130,425 | +0.00(+0.00%) |
Jan 29, 2021 | 0.0046 | 0.0063 | 0.0046 | 0.0063 | 1,005,300 | +0.00(+36.96%) |
Jan 28, 2021 | 0.0060 | 0.0060 | 0.0046 | 0.0046 | 599,731 | -0.00(-23.33%) |
Jan 27, 2021 | 0.0055 | 0.0060 | 0.0050 | 0.0060 | 1,186,023 | +0.00(+20.00%) |
Jan 26, 2021 | 0.0055 | 0.0055 | 0.0050 | 0.0050 | 104,050 | -0.00(-9.09%) |
Jan 25, 2021 | 0.0039 | 0.0055 | 0.0039 | 0.0055 | 280,315 | +0.00(+19.57%) |
Jan 22, 2021 | 0.0050 | 0.0052 | 0.0046 | 0.0046 | 645,300 | +0.00(+0.00%) |
Jan 21, 2021 | 0.0048 | 0.0048 | 0.0032 | 0.0046 | 878,880 | -0.00(-4.17%) |
Jan 20, 2021 | 0.0045 | 0.0050 | 0.0045 | 0.0048 | 279,000 | -0.00(-2.04%) |
Jan 19, 2021 | 0.0050 | 0.0050 | 0.0045 | 0.0049 | 133,971 | -0.00(-2.00%) |
Jan 15, 2021 | 0.0050 | 0.0050 | 0.0040 | 0.0050 | 911,200 | +0.00(+66.67%) |
Jan 14, 2021 | 0.0046 | 0.0052 | 0.0022 | 0.0030 | 2,095,248 | -0.00(-33.33%) |
Jan 13, 2021 | 0.0050 | 0.0052 | 0.0040 | 0.0045 | 1,762,356 | -0.00(-6.25%) |
Jan 12, 2021 | 0.0032 | 0.0050 | 0.0032 | 0.0048 | 680,975 | +0.00(+50.00%) |
Jan 11, 2021 | 0.0031 | 0.0032 | 0.0031 | 0.0032 | 204,883 | +0.00(+6.67%) |
Jan 08, 2021 | 0.0031 | 0.0031 | 0.0030 | 0.0030 | 1,174,500 | +0.00(+0.00%) |
Jan 07, 2021 | 0.0030 | 0.0030 | 0.0022 | 0.0030 | 2,813,430 | -0.00(-3.23%) |
Jan 06, 2021 | 0.0022 | 0.0036 | 0.0022 | 0.0031 | 1,893,779 | +0.00(+24.00%) |
Jan 05, 2021 | 0.0025 | 0.0031 | 0.0025 | 0.0025 | 301,500 | -0.00(-19.35%) |