Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 0.0169 | 0.0174 | 0.0155 | 0.0168 | 62,129,648 | +0.00(+1.82%) |
May 27, 2021 | 0.0163 | 0.0171 | 0.0156 | 0.0165 | 70,661,848 | +0.00(+4.43%) |
May 26, 2021 | 0.0169 | 0.0174 | 0.0134 | 0.0158 | 175,403,472 | -0.00(-8.14%) |
May 25, 2021 | 0.0150 | 0.0180 | 0.0147 | 0.0172 | 271,597,696 | +0.00(+19.44%) |
May 24, 2021 | 0.0165 | 0.0165 | 0.0135 | 0.0144 | 70,984,672 | -0.00(-7.10%) |
May 21, 2021 | 0.0161 | 0.0165 | 0.0145 | 0.0155 | 58,768,412 | +0.00(+1.31%) |
May 20, 2021 | 0.0151 | 0.0154 | 0.0143 | 0.0153 | 61,590,512 | +0.00(+2.68%) |
May 19, 2021 | 0.0140 | 0.0151 | 0.0131 | 0.0149 | 51,260,988 | -0.00(-3.25%) |
May 18, 2021 | 0.0159 | 0.0159 | 0.0131 | 0.0154 | 55,610,832 | -0.00(-0.65%) |
May 17, 2021 | 0.0170 | 0.0170 | 0.0135 | 0.0155 | 109,963,376 | -0.00(-4.32%) |
May 14, 2021 | 0.0131 | 0.0175 | 0.0124 | 0.0162 | 275,932,000 | +0.00(+20.90%) |
May 13, 2021 | 0.0114 | 0.0137 | 0.0105 | 0.0134 | 119,400,160 | +0.00(+18.58%) |
May 12, 2021 | 0.0124 | 0.0127 | 0.0100 | 0.0113 | 89,742,352 | -0.00(-6.61%) |
May 11, 2021 | 0.0132 | 0.0135 | 0.0115 | 0.0121 | 70,723,584 | -0.00(-11.03%) |
May 10, 2021 | 0.0139 | 0.0146 | 0.0122 | 0.0136 | 75,440,840 | +0.00(+3.03%) |
May 07, 2021 | 0.0116 | 0.0133 | 0.0106 | 0.0132 | 56,732,000 | +0.00(+10.92%) |
May 06, 2021 | 0.0126 | 0.0130 | 0.0114 | 0.0119 | 44,188,716 | -0.00(-5.56%) |
May 05, 2021 | 0.0132 | 0.0134 | 0.0117 | 0.0126 | 40,046,192 | -0.00(-3.08%) |
May 04, 2021 | 0.0133 | 0.0140 | 0.0115 | 0.0130 | 67,529,448 | +0.00(+2.36%) |
May 03, 2021 | 0.0125 | 0.0135 | 0.0101 | 0.0127 | 116,032,984 | +0.00(+8.55%) |
Apr 30, 2021 | 0.0120 | 0.0124 | 0.0097 | 0.0117 | 117,146,704 | -0.00(-3.31%) |
Apr 29, 2021 | 0.0136 | 0.0151 | 0.0114 | 0.0121 | 207,346,656 | -0.00(-10.37%) |
Apr 28, 2021 | 0.0119 | 0.0148 | 0.0109 | 0.0135 | 253,413,600 | +0.00(+23.85%) |
Apr 27, 2021 | 0.0125 | 0.0128 | 0.0096 | 0.0109 | 215,495,856 | -0.00(-9.92%) |
Apr 26, 2021 | 0.0086 | 0.0121 | 0.0078 | 0.0121 | 336,554,304 | +0.00(+45.78%) |
Apr 23, 2021 | 0.0078 | 0.0086 | 0.0070 | 0.0083 | 67,147,904 | +0.00(+6.41%) |
Apr 22, 2021 | 0.0075 | 0.0078 | 0.0070 | 0.0078 | 66,384,624 | +0.00(+9.86%) |
Apr 21, 2021 | 0.0076 | 0.0080 | 0.0066 | 0.0071 | 72,831,192 | -0.00(-6.58%) |
Apr 20, 2021 | 0.0075 | 0.0080 | 0.0064 | 0.0076 | 99,929,128 | +0.00(+1.33%) |
Apr 19, 2021 | 0.0079 | 0.0088 | 0.0063 | 0.0075 | 104,844,152 | +0.00(+0.00%) |
Apr 16, 2021 | 0.0067 | 0.0081 | 0.0063 | 0.0075 | 158,778,496 | +0.00(+13.64%) |
Apr 15, 2021 | 0.0055 | 0.0066 | 0.0055 | 0.0066 | 86,025,272 | +0.00(+11.86%) |
Apr 14, 2021 | 0.0052 | 0.0067 | 0.0048 | 0.0059 | 85,722,088 | +0.00(+1.72%) |
Apr 13, 2021 | 0.0057 | 0.0067 | 0.0048 | 0.0058 | 177,384,368 | +0.00(+3.57%) |
Apr 12, 2021 | 0.0065 | 0.0075 | 0.0051 | 0.0056 | 177,631,008 | -0.00(-20.00%) |
Apr 09, 2021 | 0.0074 | 0.0075 | 0.0054 | 0.0070 | 285,081,888 | -0.00(-7.89%) |
Apr 08, 2021 | 0.0076 | 0.0097 | 0.0072 | 0.0076 | 300,723,968 | -0.00(-1.30%) |
Apr 07, 2021 | 0.0064 | 0.0090 | 0.0063 | 0.0077 | 400,503,616 | +0.00(+26.23%) |
Apr 06, 2021 | 0.0062 | 0.0070 | 0.0048 | 0.0061 | 286,795,584 | +0.00(+1.67%) |
Apr 05, 2021 | 0.0046 | 0.0070 | 0.0045 | 0.0060 | 519,600,448 | +0.00(+42.86%) |
Apr 01, 2021 | 0.0047 | 0.0048 | 0.0040 | 0.0042 | 203,254,208 | -0.00(-8.70%) |
Mar 31, 2021 | 0.0040 | 0.0048 | 0.0039 | 0.0046 | 262,411,104 | +0.00(+17.95%) |
Mar 30, 2021 | 0.0032 | 0.0046 | 0.0027 | 0.0039 | 485,326,752 | +0.00(+14.71%) |
Mar 29, 2021 | 0.0024 | 0.0035 | 0.0023 | 0.0034 | 479,238,400 | +0.00(+61.90%) |
Mar 26, 2021 | 0.0022 | 0.0023 | 0.0018 | 0.0021 | 132,823,400 | +0.00(+5.00%) |
Mar 25, 2021 | 0.0024 | 0.0025 | 0.0018 | 0.0020 | 132,022,304 | -0.00(-16.67%) |
Mar 24, 2021 | 0.0023 | 0.0029 | 0.0022 | 0.0024 | 234,704,528 | +0.00(+9.09%) |
Mar 23, 2021 | 0.0017 | 0.0026 | 0.0016 | 0.0022 | 308,440,320 | +0.00(+29.41%) |
Mar 22, 2021 | 0.0016 | 0.0020 | 0.0015 | 0.0017 | 123,735,400 | +0.00(+13.33%) |
Mar 19, 2021 | 0.0016 | 0.0016 | 0.0014 | 0.0015 | 28,194,300 | -0.00(-6.25%) |
Mar 18, 2021 | 0.0013 | 0.0017 | 0.0013 | 0.0016 | 73,115,336 | +0.00(+6.67%) |
Mar 17, 2021 | 0.0013 | 0.0015 | 0.0012 | 0.0015 | 71,925,080 | +0.00(+0.00%) |
Mar 16, 2021 | 0.0014 | 0.0015 | 0.0012 | 0.0015 | 49,028,300 | +0.00(+7.14%) |
Mar 15, 2021 | 0.0015 | 0.0016 | 0.0013 | 0.0014 | 23,089,036 | -0.00(-12.50%) |
Mar 12, 2021 | 0.0017 | 0.0017 | 0.0012 | 0.0016 | 27,265,200 | -0.00(-5.88%) |
Mar 11, 2021 | 0.0018 | 0.0018 | 0.0016 | 0.0017 | 25,704,388 | +0.00(+0.00%) |
Mar 10, 2021 | 0.0018 | 0.0020 | 0.0017 | 0.0017 | 43,900,104 | -0.00(-5.56%) |
Mar 09, 2021 | 0.0018 | 0.0021 | 0.0017 | 0.0018 | 148,989,856 | +0.00(+0.00%) |
Mar 08, 2021 | 0.0016 | 0.0020 | 0.0015 | 0.0018 | 171,842,768 | +0.00(+12.50%) |
Mar 05, 2021 | 0.0011 | 0.0016 | 0.0011 | 0.0016 | 140,268,896 | +0.00(+23.08%) |
Mar 04, 2021 | 0.0017 | 0.0017 | 0.0011 | 0.0013 | 78,802,088 | -0.00(-18.75%) |
Mar 03, 2021 | 0.0018 | 0.0020 | 0.0015 | 0.0016 | 62,959,524 | -0.00(-20.00%) |
Mar 02, 2021 | 0.0018 | 0.0020 | 0.0015 | 0.0020 | 63,276,952 | +0.00(+17.65%) |