Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 0.0605 | 0.0605 | 0.0416 | 0.0539 | 15,369 | +0.01(+10.22%) |
May 26, 2022 | 0.0489 | 0 | -0.01(-9.78%) | |||
May 25, 2022 | 0.0408 | 0.0604 | 0.0408 | 0.0542 | 1,900 | +0.00(+6.69%) |
May 24, 2022 | 0.0508 | 0.0508 | 0.0508 | 0.0508 | 730 | -0.00(-6.45%) |
May 23, 2022 | 0.0543 | 0.0543 | 0.0543 | 0.0543 | 1,045 | +0.00(+8.60%) |
May 20, 2022 | 0.0500 | 0.0500 | 0.0410 | 0.0500 | 130,065 | +0.00(+5.71%) |
May 19, 2022 | 0.0473 | 0.0473 | 0.0473 | 0.0473 | 10,503 | -0.01(-17.45%) |
May 18, 2022 | 0.0573 | 0.0573 | 0.0573 | 0.0573 | 10,000 | -0.00(-1.72%) |
May 17, 2022 | 0.0389 | 0.0583 | 0.0389 | 0.0583 | 2,000 | +0.02(+50.65%) |
May 16, 2022 | 0.0538 | 0.0538 | 0.0387 | 0.0387 | 19,303 | +0.00(+4.88%) |
May 13, 2022 | 0.0368 | 0.0387 | 0.0348 | 0.0369 | 5,626 | +0.00(+7.58%) |
May 11, 2022 | 0.0343 | 0 | -0.02(-33.91%) | |||
May 10, 2022 | 0.0634 | 0.0634 | 0.0519 | 0.0519 | 68,161 | -0.01(-13.36%) |
May 09, 2022 | 0.0599 | 0.0599 | 0.0528 | 0.0599 | 475 | -0.00(-6.41%) |
May 06, 2022 | 0.0763 | 0.0763 | 0.0571 | 0.0640 | 33,380 | -0.01(-17.84%) |
May 05, 2022 | 0.0734 | 0.0807 | 0.0700 | 0.0779 | 15,375 | +0.02(+45.07%) |
May 04, 2022 | 0.0662 | 0.0828 | 0.0537 | 0.0537 | 5,120 | -0.03(-35.61%) |
May 03, 2022 | 0.0801 | 0.0834 | 0.0501 | 0.0834 | 75,490 | -0.00(-1.07%) |
Apr 29, 2022 | 0.0843 | 25 | +0.00(+1.44%) | |||
Apr 28, 2022 | 0.0835 | 0.0835 | 0.0829 | 0.0831 | 31,947 | -0.00(-2.24%) |
Apr 27, 2022 | 0.0818 | 0.0964 | 0.0818 | 0.0850 | 28,710 | -0.02(-16.17%) |
Apr 26, 2022 | 0.1349 | 0.1349 | 0.0859 | 0.1014 | 81,500 | +0.00(+3.15%) |
Apr 25, 2022 | 0.2300 | 0.3995 | 0.0860 | 0.0983 | 226,311 | -0.14(-59.04%) |
Apr 22, 2022 | 0.3995 | 0.3995 | 0.2050 | 0.2400 | 60,504 | +0.01(+5.49%) |
Apr 21, 2022 | 0.2500 | 0.2500 | 0.2119 | 0.2275 | 79,781 | +0.01(+2.25%) |
Apr 20, 2022 | 0.2100 | 0.4400 | 0.1950 | 0.2225 | 65,318 | +0.03(+17.11%) |
Apr 19, 2022 | 0.2500 | 0.3995 | 0.1800 | 0.1900 | 121,929 | +0.00(+2.04%) |
Apr 18, 2022 | 0.1408 | 0.2500 | 0.1408 | 0.1862 | 38,060 | +0.02(+15.44%) |
Apr 13, 2022 | 0.1613 | 32 | -0.09(-35.48%) | |||
Apr 12, 2022 | 0.2200 | 0.2500 | 0.2200 | 0.2500 | 6,000 | +0.06(+33.12%) |
Apr 11, 2022 | 0.1401 | 0.3994 | 0.1401 | 0.1878 | 2,157 | -0.00(-1.16%) |
Apr 07, 2022 | 0.1900 | 0 | +0.03(+18.60%) | |||
Apr 06, 2022 | 0.1650 | 0.1650 | 0.1602 | 0.1602 | 11,500 | -0.06(-27.18%) |
Apr 05, 2022 | 0.2200 | 0.2200 | 0.2200 | 0.2200 | 680 | +0.07(+44.26%) |
Mar 30, 2022 | 0.1525 | 0 | +0.00(+0.00%) | |||
Mar 25, 2022 | 0.1525 | 0 | +0.00(+0.00%) | |||
Mar 24, 2022 | 0.1755 | 0.1755 | 0.1525 | 0.1525 | 4,026 | -0.03(-15.28%) |
Mar 23, 2022 | 0.1710 | 0.1800 | 0.1700 | 0.1800 | 10,376 | +0.01(+5.26%) |
Mar 22, 2022 | 0.1710 | 0.1710 | 0.1710 | 0.1710 | 5,500 | +0.00(+0.12%) |
Mar 21, 2022 | 0.1708 | 0.1708 | 0.1708 | 0.1708 | 500 | +0.01(+6.22%) |
Mar 18, 2022 | 0.1710 | 0.1710 | 0.1608 | 0.1608 | 8,000 | -0.03(-17.03%) |
Mar 17, 2022 | 0.1946 | 0.5900 | 0.1938 | 0.1938 | 2,250 | +0.02(+14.00%) |
Mar 16, 2022 | 0.1700 | 0.1700 | 0.1700 | 0.1700 | 1,048 | -0.23(-57.50%) |
Mar 14, 2022 | 0.4000 | 0 | +0.24(+148.45%) | |||
Mar 10, 2022 | 0.1610 | 0 | +0.00(+0.56%) | |||
Mar 09, 2022 | 0.4400 | 0.4400 | 0.1601 | 0.1601 | 3,702 | +0.03(+20.92%) |
Mar 08, 2022 | 0.1362 | 0.1599 | 0.1324 | 0.1324 | 1,600 | -0.39(-74.54%) |
Mar 07, 2022 | 0.1646 | 0.6450 | 0.1646 | 0.5200 | 3,190 | -0.00(-0.57%) |
Mar 04, 2022 | 0.5686 | 0.5686 | 0.4993 | 0.5230 | 2,500 | +0.38(+258.46%) |
Mar 03, 2022 | 0.1459 | 0.1462 | 0.1459 | 0.1459 | 2,000 | -0.00(-0.21%) |
Mar 02, 2022 | 0.1462 | 0.1462 | 0.1462 | 0.1462 | 300 | -0.29(-66.77%) |