Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 0.0212 | 0.0246 | 0.0182 | 0.0185 | 75,124 | -0.00(-11.90%) |
Apr 27, 2023 | 0.0185 | 0.0215 | 0.0182 | 0.0210 | 329,661 | +0.00(+6.06%) |
Apr 26, 2023 | 0.0200 | 0.0200 | 0.0182 | 0.0198 | 100,285 | -0.00(-1.00%) |
Apr 25, 2023 | 0.0210 | 0.0220 | 0.0170 | 0.0200 | 284,973 | -0.00(-9.09%) |
Apr 24, 2023 | 0.0224 | 0.0226 | 0.0215 | 0.0220 | 84,854 | -0.00(-8.71%) |
Apr 21, 2023 | 0.0220 | 0.0241 | 0.0220 | 0.0241 | 17,568 | -0.00(-1.63%) |
Apr 20, 2023 | 0.0240 | 0.0257 | 0.0238 | 0.0245 | 42,391 | +0.00(+0.82%) |
Apr 19, 2023 | 0.0241 | 0.0243 | 0.0228 | 0.0243 | 42,953 | -0.00(-2.80%) |
Apr 18, 2023 | 0.0228 | 0.0265 | 0.0228 | 0.0250 | 86,014 | -0.00(-3.85%) |
Apr 17, 2023 | 0.0251 | 0.0261 | 0.0228 | 0.0260 | 72,104 | +0.00(+1.96%) |
Apr 14, 2023 | 0.0249 | 0.0255 | 0.0248 | 0.0255 | 124,537 | +0.00(+2.00%) |
Apr 13, 2023 | 0.0240 | 0.0256 | 0.0225 | 0.0250 | 207,769 | +0.00(+4.17%) |
Apr 12, 2023 | 0.0240 | 0.0240 | 0.0225 | 0.0240 | 143,032 | -0.00(-0.41%) |
Apr 11, 2023 | 0.0241 | 0.0258 | 0.0240 | 0.0241 | 98,399 | +0.00(+0.42%) |
Apr 10, 2023 | 0.0240 | 0.0258 | 0.0230 | 0.0240 | 214,001 | +0.00(+0.00%) |
Apr 06, 2023 | 0.0267 | 0.0269 | 0.0232 | 0.0240 | 281,616 | -0.00(-5.88%) |
Apr 05, 2023 | 0.0243 | 0.0263 | 0.0242 | 0.0255 | 483,802 | -0.00(-1.92%) |
Apr 04, 2023 | 0.0261 | 0.0261 | 0.0235 | 0.0260 | 156,471 | +0.00(+4.00%) |
Apr 03, 2023 | 0.0258 | 0.0260 | 0.0235 | 0.0250 | 58,656 | -0.00(-3.47%) |
Mar 31, 2023 | 0.0232 | 0.0268 | 0.0230 | 0.0259 | 218,935 | +0.00(+1.57%) |
Mar 30, 2023 | 0.0265 | 0.0265 | 0.0253 | 0.0255 | 88,684 | -0.00(-1.92%) |
Mar 29, 2023 | 0.0250 | 0.0269 | 0.0243 | 0.0260 | 78,284 | +0.00(+4.00%) |
Mar 28, 2023 | 0.0240 | 0.0268 | 0.0205 | 0.0250 | 353,523 | -0.00(-3.47%) |
Mar 27, 2023 | 0.0282 | 0.0283 | 0.0230 | 0.0259 | 252,197 | +0.00(+0.39%) |
Mar 24, 2023 | 0.0258 | 0.0278 | 0.0244 | 0.0258 | 144,575 | +0.00(+4.03%) |
Mar 23, 2023 | 0.0250 | 0.0264 | 0.0240 | 0.0248 | 276,866 | -0.00(-6.06%) |
Mar 22, 2023 | 0.0250 | 0.0270 | 0.0250 | 0.0264 | 132,564 | -0.00(-4.00%) |
Mar 21, 2023 | 0.0260 | 0.0275 | 0.0251 | 0.0275 | 237,469 | +0.00(+0.00%) |
Mar 20, 2023 | 0.0293 | 0.0301 | 0.0260 | 0.0275 | 894,350 | -0.00(-7.72%) |
Mar 17, 2023 | 0.0302 | 0.0318 | 0.0273 | 0.0298 | 1,127,238 | -0.00(-3.87%) |
Mar 16, 2023 | 0.0320 | 0.0320 | 0.0280 | 0.0310 | 779,378 | -0.00(-10.66%) |
Mar 15, 2023 | 0.0365 | 0.0365 | 0.0308 | 0.0347 | 1,926,170 | +0.00(+15.67%) |
Mar 14, 2023 | 0.0400 | 0.0433 | 0.0277 | 0.0300 | 4,417,135 | +0.00(+11.11%) |
Mar 13, 2023 | 0.0290 | 0.0291 | 0.0244 | 0.0270 | 1,010,068 | -0.00(-10.00%) |
Mar 10, 2023 | 0.0500 | 0.0545 | 0.0255 | 0.0300 | 6,299,088 | +0.01(+50.00%) |
Mar 09, 2023 | 0.0265 | 0.0270 | 0.0200 | 0.0200 | 264,230 | -0.01(-24.53%) |
Mar 08, 2023 | 0.0250 | 0.0278 | 0.0248 | 0.0265 | 423,737 | +0.01(+28.64%) |
Mar 07, 2023 | 0.0246 | 0.0250 | 0.0206 | 0.0206 | 78,797 | -0.00(-16.26%) |
Mar 06, 2023 | 0.0251 | 0.0251 | 0.0245 | 0.0246 | 74,481 | -0.00(-1.60%) |
Mar 03, 2023 | 0.0308 | 0.0308 | 0.0242 | 0.0250 | 206,347 | -0.00(-4.94%) |
Mar 02, 2023 | 0.0250 | 0.0269 | 0.0234 | 0.0263 | 152,875 | +0.00(+5.20%) |
Mar 01, 2023 | 0.0278 | 0.0278 | 0.0249 | 0.0250 | 212,720 | -0.00(-10.07%) |
Feb 28, 2023 | 0.0277 | 0.0300 | 0.0250 | 0.0278 | 82,798 | +0.00(+0.36%) |
Feb 27, 2023 | 0.0290 | 0.0299 | 0.0277 | 0.0277 | 118,491 | -0.00(-1.07%) |
Feb 24, 2023 | 0.0284 | 0.0299 | 0.0277 | 0.0280 | 97,632 | -0.00(-6.04%) |
Feb 23, 2023 | 0.0300 | 0.0300 | 0.0250 | 0.0298 | 285,746 | -0.00(-0.67%) |
Feb 22, 2023 | 0.0303 | 0.0351 | 0.0281 | 0.0300 | 485,528 | +0.00(+0.33%) |
Feb 21, 2023 | 0.0375 | 0.0375 | 0.0275 | 0.0299 | 799,416 | -0.01(-20.48%) |
Feb 17, 2023 | 0.0364 | 0.0407 | 0.0364 | 0.0376 | 38,442 | -0.00(-4.57%) |
Feb 16, 2023 | 0.0401 | 0.0401 | 0.0340 | 0.0394 | 131,299 | -0.00(-1.50%) |
Feb 15, 2023 | 0.0414 | 0.0414 | 0.0350 | 0.0400 | 419,518 | +0.00(+8.11%) |
Feb 14, 2023 | 0.0490 | 0.0496 | 0.0351 | 0.0370 | 921,903 | -0.01(-26.00%) |
Feb 13, 2023 | 0.0630 | 0.0800 | 0.0458 | 0.0500 | 3,718,742 | +0.01(+28.21%) |
Feb 10, 2023 | 0.0368 | 0.0398 | 0.0340 | 0.0390 | 30,492 | +0.01(+15.04%) |
Feb 09, 2023 | 0.0370 | 0.0393 | 0.0339 | 0.0339 | 105,576 | -0.01(-16.91%) |
Feb 08, 2023 | 0.0398 | 0.0408 | 0.0398 | 0.0408 | 981 | +0.00(+9.68%) |
Feb 07, 2023 | 0.0390 | 0.0443 | 0.0338 | 0.0372 | 55,381 | +0.00(+1.09%) |
Feb 06, 2023 | 0.0400 | 0.0400 | 0.0319 | 0.0368 | 66,782 | -0.00(-8.23%) |
Feb 03, 2023 | 0.0450 | 0.0500 | 0.0350 | 0.0401 | 465,374 | -0.01(-16.80%) |
Feb 02, 2023 | 0.0495 | 0.0495 | 0.0400 | 0.0482 | 86,110 | +0.00(+1.69%) |