Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 0.0070 | 0.0071 | 0.0060 | 0.0065 | 4,469,372 | -0.00(-7.14%) |
May 27, 2022 | 0.0065 | 0.0072 | 0.0062 | 0.0070 | 2,796,852 | +0.00(+0.00%) |
May 26, 2022 | 0.0075 | 0.0077 | 0.0068 | 0.0070 | 1,861,456 | -0.00(-7.89%) |
May 25, 2022 | 0.0083 | 0.0085 | 0.0071 | 0.0076 | 5,410,922 | -0.00(-7.32%) |
May 24, 2022 | 0.0109 | 0.0110 | 0.0082 | 0.0082 | 7,037,950 | -0.00(-18.81%) |
May 23, 2022 | 0.0138 | 0.0138 | 0.0101 | 0.0101 | 3,595,988 | -0.00(-7.34%) |
May 20, 2022 | 0.0110 | 0.0120 | 0.0092 | 0.0109 | 3,076,510 | -0.00(-1.80%) |
May 19, 2022 | 0.0141 | 0.0149 | 0.0102 | 0.0111 | 3,368,403 | -0.00(-21.28%) |
May 18, 2022 | 0.0092 | 0.0154 | 0.0090 | 0.0141 | 10,166,781 | +0.01(+56.67%) |
May 17, 2022 | 0.0099 | 0.0100 | 0.0090 | 0.0090 | 713,755 | -0.00(-5.26%) |
May 16, 2022 | 0.0100 | 0.0103 | 0.0090 | 0.0095 | 564,889 | -0.00(-4.04%) |
May 13, 2022 | 0.0100 | 0.0103 | 0.0095 | 0.0099 | 934,321 | +0.00(+0.00%) |
May 12, 2022 | 0.0113 | 0.0113 | 0.0099 | 0.0099 | 161,524 | +0.00(+0.00%) |
May 11, 2022 | 0.0099 | 0.0111 | 0.0099 | 0.0099 | 573,083 | -0.00(-1.00%) |
May 10, 2022 | 0.0121 | 0.0121 | 0.0091 | 0.0100 | 1,057,735 | -0.00(-9.09%) |
May 09, 2022 | 0.0148 | 0.0148 | 0.0094 | 0.0110 | 1,619,582 | -0.00(-20.86%) |
May 06, 2022 | 0.0142 | 0.0146 | 0.0115 | 0.0139 | 1,613,393 | -0.00(-8.55%) |
May 05, 2022 | 0.0138 | 0.0175 | 0.0122 | 0.0152 | 2,007,289 | +0.00(+25.62%) |
May 04, 2022 | 0.0144 | 0.0199 | 0.0120 | 0.0121 | 5,738,919 | -0.00(-15.97%) |
May 03, 2022 | 0.0140 | 0.0159 | 0.0102 | 0.0144 | 3,345,095 | +0.00(+29.73%) |
May 02, 2022 | 0.0116 | 0.0130 | 0.0099 | 0.0111 | 988,792 | +0.00(+12.12%) |
Apr 29, 2022 | 0.0110 | 0.0110 | 0.0087 | 0.0099 | 2,014,186 | -0.00(-10.00%) |
Apr 28, 2022 | 0.0139 | 0.0139 | 0.0101 | 0.0110 | 1,237,781 | -0.00(-8.33%) |
Apr 27, 2022 | 0.0125 | 0.0140 | 0.0118 | 0.0120 | 978,174 | -0.00(-4.00%) |
Apr 26, 2022 | 0.0131 | 0.0147 | 0.0125 | 0.0125 | 1,086,805 | -0.00(-10.71%) |
Apr 25, 2022 | 0.0179 | 0.0179 | 0.0140 | 0.0140 | 1,084,868 | -0.00(-3.45%) |
Apr 22, 2022 | 0.0152 | 0.0161 | 0.0140 | 0.0145 | 942,553 | -0.00(-6.45%) |
Apr 21, 2022 | 0.0180 | 0.0180 | 0.0150 | 0.0155 | 2,054,049 | -0.00(-13.89%) |
Apr 20, 2022 | 0.0235 | 0.0235 | 0.0175 | 0.0180 | 5,641,122 | -0.01(-22.41%) |
Apr 19, 2022 | 0.0230 | 0.0330 | 0.0190 | 0.0232 | 19,255,776 | +0.01(+28.18%) |
Apr 18, 2022 | 0.0224 | 0.0224 | 0.0181 | 0.0181 | 918,931 | -0.00(-17.73%) |
Apr 14, 2022 | 0.0220 | 0.0225 | 0.0201 | 0.0220 | 609,923 | +0.00(+0.00%) |
Apr 13, 2022 | 0.0243 | 0.0250 | 0.0220 | 0.0220 | 496,645 | -0.00(-12.00%) |
Apr 12, 2022 | 0.0242 | 0.0256 | 0.0233 | 0.0250 | 630,226 | +0.00(+0.00%) |
Apr 11, 2022 | 0.0265 | 0.0268 | 0.0246 | 0.0250 | 480,247 | -0.00(-5.66%) |
Apr 08, 2022 | 0.0264 | 0.0270 | 0.0264 | 0.0265 | 229,934 | +0.00(+1.15%) |
Apr 07, 2022 | 0.0260 | 0.0300 | 0.0260 | 0.0262 | 1,267,021 | -0.00(-10.58%) |
Apr 06, 2022 | 0.0300 | 0.0300 | 0.0270 | 0.0293 | 2,360,962 | -0.00(-2.33%) |
Apr 05, 2022 | 0.0380 | 0.0380 | 0.0280 | 0.0300 | 1,438,374 | +0.00(+0.00%) |
Apr 04, 2022 | 0.0320 | 0.0480 | 0.0300 | 0.0300 | 1,164,372 | +0.00(+0.00%) |
Apr 01, 2022 | 0.0268 | 0.0300 | 0.0265 | 0.0300 | 1,735,322 | +0.00(+7.14%) |
Mar 31, 2022 | 0.0280 | 0.0289 | 0.0265 | 0.0280 | 364,194 | +0.00(+0.00%) |
Mar 30, 2022 | 0.0300 | 0.0300 | 0.0275 | 0.0280 | 552,413 | -0.00(-3.45%) |
Mar 29, 2022 | 0.0290 | 0.0294 | 0.0285 | 0.0290 | 202,594 | +0.00(+0.35%) |
Mar 28, 2022 | 0.0275 | 0.0300 | 0.0270 | 0.0289 | 1,378,469 | -0.00(-3.67%) |
Mar 25, 2022 | 0.0310 | 0.0310 | 0.0269 | 0.0300 | 2,548,404 | +0.00(+0.00%) |
Mar 24, 2022 | 0.0320 | 0.0320 | 0.0280 | 0.0300 | 551,064 | +0.00(+0.33%) |
Mar 23, 2022 | 0.0350 | 0.0350 | 0.0282 | 0.0299 | 1,159,687 | -0.00(-6.56%) |
Mar 22, 2022 | 0.0380 | 0.0380 | 0.0287 | 0.0320 | 1,190,102 | -0.01(-17.53%) |
Mar 21, 2022 | 0.0410 | 0.0410 | 0.0380 | 0.0388 | 105,295 | +0.00(+0.00%) |
Mar 18, 2022 | 0.0410 | 0.0410 | 0.0375 | 0.0388 | 87,300 | -0.00(-0.51%) |
Mar 17, 2022 | 0.0440 | 0.0450 | 0.0390 | 0.0390 | 354,602 | -0.00(-7.14%) |
Mar 16, 2022 | 0.0443 | 0.0450 | 0.0400 | 0.0420 | 422,514 | -0.00(-4.98%) |
Mar 15, 2022 | 0.0445 | 0.0450 | 0.0410 | 0.0442 | 135,035 | +0.00(+7.80%) |
Mar 14, 2022 | 0.0425 | 0.0430 | 0.0397 | 0.0410 | 243,017 | -0.00(-4.43%) |
Mar 11, 2022 | 0.0450 | 0.0451 | 0.0330 | 0.0429 | 2,569,805 | -0.00(-5.71%) |
Mar 10, 2022 | 0.0435 | 0.0500 | 0.0435 | 0.0455 | 164,868 | +0.00(+2.25%) |
Mar 09, 2022 | 0.0460 | 0.0519 | 0.0425 | 0.0445 | 219,608 | -0.00(-3.26%) |
Mar 08, 2022 | 0.0402 | 0.0500 | 0.0381 | 0.0460 | 237,584 | +0.00(+10.05%) |
Mar 07, 2022 | 0.0474 | 0.0474 | 0.0325 | 0.0418 | 797,337 | -0.00(-3.91%) |
Mar 04, 2022 | 0.0495 | 0.0530 | 0.0360 | 0.0435 | 839,010 | -0.01(-12.12%) |
Mar 03, 2022 | 0.0573 | 0.0573 | 0.0400 | 0.0495 | 1,204,863 | +0.00(+0.00%) |
Mar 02, 2022 | 0.0420 | 0.0538 | 0.0285 | 0.0495 | 1,293,953 | +0.01(+23.75%) |