Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 0.0110 | 0.0119 | 0.0106 | 0.0107 | 2,744,785 | -0.00(-4.46%) |
May 27, 2022 | 0.0106 | 0.0123 | 0.0100 | 0.0112 | 2,188,577 | +0.00(+5.66%) |
May 26, 2022 | 0.0082 | 0.0120 | 0.0080 | 0.0106 | 6,394,918 | +0.00(+21.84%) |
May 25, 2022 | 0.0073 | 0.0089 | 0.0064 | 0.0087 | 5,251,453 | +0.00(+38.10%) |
May 24, 2022 | 0.0074 | 0.0079 | 0.0060 | 0.0063 | 7,794,595 | -0.00(-14.86%) |
May 23, 2022 | 0.0125 | 0.0132 | 0.0067 | 0.0074 | 17,256,038 | -0.00(-38.33%) |
May 20, 2022 | 0.0111 | 0.0140 | 0.0079 | 0.0120 | 26,233,470 | +0.00(+8.11%) |
May 19, 2022 | 0.0120 | 0.0125 | 0.0089 | 0.0111 | 2,676,596 | -0.00(-6.72%) |
May 18, 2022 | 0.0110 | 0.0120 | 0.0098 | 0.0119 | 3,360,128 | +0.00(+8.18%) |
May 17, 2022 | 0.0097 | 0.0110 | 0.0090 | 0.0110 | 1,233,505 | +0.00(+12.24%) |
May 16, 2022 | 0.0079 | 0.0098 | 0.0067 | 0.0098 | 1,410,652 | +0.00(+0.00%) |
May 13, 2022 | 0.0097 | 0.0110 | 0.0080 | 0.0098 | 1,108,132 | -0.00(-9.26%) |
May 12, 2022 | 0.0100 | 0.0110 | 0.0091 | 0.0108 | 570,656 | -0.00(-1.82%) |
May 11, 2022 | 0.0065 | 0.0110 | 0.0054 | 0.0110 | 7,731,539 | +0.00(+64.18%) |
May 10, 2022 | 0.0067 | 0.0068 | 0.0051 | 0.0067 | 816,925 | -0.00(-4.29%) |
May 09, 2022 | 0.0069 | 0.0073 | 0.0060 | 0.0070 | 1,283,568 | +0.00(+1.45%) |
May 06, 2022 | 0.0059 | 0.0070 | 0.0058 | 0.0069 | 1,211,595 | +0.00(+21.05%) |
May 05, 2022 | 0.0064 | 0.0070 | 0.0050 | 0.0057 | 713,432 | -0.00(-13.64%) |
May 04, 2022 | 0.0065 | 0.0066 | 0.0050 | 0.0066 | 3,082,548 | +0.00(+4.76%) |
May 03, 2022 | 0.0060 | 0.0064 | 0.0059 | 0.0063 | 966,168 | +0.00(+0.00%) |
May 02, 2022 | 0.0056 | 0.0064 | 0.0041 | 0.0063 | 5,687,246 | +0.00(+12.50%) |
Apr 29, 2022 | 0.0058 | 0.0059 | 0.0053 | 0.0056 | 295,399 | -0.00(-6.67%) |
Apr 28, 2022 | 0.0050 | 0.0062 | 0.0042 | 0.0060 | 3,149,390 | +0.00(+20.00%) |
Apr 27, 2022 | 0.0087 | 0.0092 | 0.0046 | 0.0050 | 7,700,454 | -0.00(-44.44%) |
Apr 26, 2022 | 0.0073 | 0.0099 | 0.0073 | 0.0090 | 2,903,643 | +0.00(+12.50%) |
Apr 25, 2022 | 0.0076 | 0.0080 | 0.0076 | 0.0080 | 152,715 | +0.00(+0.00%) |
Apr 22, 2022 | 0.0079 | 0.0082 | 0.0079 | 0.0080 | 186,160 | +0.00(+1.27%) |
Apr 21, 2022 | 0.0075 | 0.0079 | 0.0075 | 0.0079 | 339,898 | +0.00(+1.28%) |
Apr 20, 2022 | 0.0083 | 0.0083 | 0.0067 | 0.0078 | 1,898,242 | -0.00(-7.14%) |
Apr 19, 2022 | 0.0096 | 0.0097 | 0.0071 | 0.0084 | 4,724,104 | -0.00(-14.29%) |
Apr 18, 2022 | 0.0094 | 0.0100 | 0.0094 | 0.0098 | 121,641 | -0.00(-2.00%) |
Apr 14, 2022 | 0.0094 | 0.0101 | 0.0094 | 0.0100 | 222,348 | -0.00(-0.99%) |
Apr 13, 2022 | 0.0101 | 0.0101 | 0.0094 | 0.0101 | 370,336 | +0.00(+1.00%) |
Apr 12, 2022 | 0.0101 | 0.0101 | 0.0094 | 0.0100 | 355,810 | -0.00(-1.96%) |
Apr 11, 2022 | 0.0101 | 0.0102 | 0.0094 | 0.0102 | 691,690 | +0.00(+6.25%) |
Apr 08, 2022 | 0.0102 | 0.0102 | 0.0096 | 0.0096 | 4,340,027 | -0.00(-4.95%) |
Apr 07, 2022 | 0.0094 | 0.0105 | 0.0094 | 0.0101 | 3,729,809 | +0.00(+0.00%) |
Apr 06, 2022 | 0.0100 | 0.0104 | 0.0092 | 0.0101 | 4,716,850 | +0.00(+5.21%) |
Apr 05, 2022 | 0.0096 | 0.0100 | 0.0094 | 0.0096 | 1,014,787 | -0.00(-1.03%) |
Apr 04, 2022 | 0.0099 | 0.0100 | 0.0095 | 0.0097 | 1,202,718 | -0.00(-3.96%) |
Apr 01, 2022 | 0.0098 | 0.0107 | 0.0097 | 0.0101 | 1,436,059 | +0.00(+3.06%) |
Mar 31, 2022 | 0.0109 | 0.0109 | 0.0098 | 0.0098 | 1,650,889 | -0.00(-9.26%) |
Mar 30, 2022 | 0.0113 | 0.0113 | 0.0100 | 0.0108 | 1,553,502 | +0.00(+0.93%) |
Mar 29, 2022 | 0.0095 | 0.0124 | 0.0092 | 0.0107 | 6,580,438 | +0.00(+12.63%) |
Mar 28, 2022 | 0.0099 | 0.0099 | 0.0095 | 0.0095 | 1,234,386 | +0.00(+0.00%) |
Mar 25, 2022 | 0.0098 | 0.0099 | 0.0090 | 0.0095 | 6,694,045 | +0.00(+1.06%) |
Mar 24, 2022 | 0.0120 | 0.0120 | 0.0087 | 0.0094 | 18,625,556 | -0.00(-23.58%) |
Mar 23, 2022 | 0.0115 | 0.0123 | 0.0106 | 0.0123 | 5,075,623 | +0.00(+6.96%) |
Mar 22, 2022 | 0.0105 | 0.0115 | 0.0103 | 0.0115 | 6,496,001 | +0.00(+11.65%) |
Mar 21, 2022 | 0.0132 | 0.0132 | 0.0103 | 0.0103 | 2,459,491 | -0.00(-21.97%) |
Mar 18, 2022 | 0.0118 | 0.0135 | 0.0110 | 0.0132 | 4,942,036 | +0.00(+12.82%) |
Mar 17, 2022 | 0.0118 | 0.0118 | 0.0114 | 0.0117 | 2,927,309 | -0.00(-1.68%) |
Mar 16, 2022 | 0.0120 | 0.0127 | 0.0115 | 0.0119 | 4,263,781 | +0.00(+6.25%) |
Mar 15, 2022 | 0.0118 | 0.0139 | 0.0101 | 0.0112 | 9,231,343 | -0.00(-8.94%) |
Mar 14, 2022 | 0.0156 | 0.0161 | 0.0115 | 0.0123 | 11,025,046 | -0.00(-21.15%) |
Mar 11, 2022 | 0.0178 | 0.0180 | 0.0156 | 0.0156 | 1,307,569 | -0.00(-9.83%) |
Mar 10, 2022 | 0.0175 | 0.0185 | 0.0151 | 0.0173 | 7,680,652 | -0.00(-1.14%) |
Mar 09, 2022 | 0.0154 | 0.0175 | 0.0150 | 0.0175 | 935,049 | +0.00(+14.38%) |
Mar 08, 2022 | 0.0135 | 0.0158 | 0.0135 | 0.0153 | 2,740,465 | +0.00(+11.68%) |
Mar 07, 2022 | 0.0133 | 0.0137 | 0.0131 | 0.0137 | 273,097 | +0.00(+5.38%) |
Mar 04, 2022 | 0.0122 | 0.0150 | 0.0121 | 0.0130 | 1,416,634 | +0.00(+6.56%) |
Mar 03, 2022 | 0.0120 | 0.0128 | 0.0120 | 0.0122 | 1,265,583 | -0.00(-3.17%) |
Mar 02, 2022 | 0.0127 | 0.0130 | 0.0121 | 0.0126 | 439,120 | -0.00(-3.08%) |