Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 0.0049 | 0.0054 | 0.0049 | 0.0052 | 1,212,510 | -0.00(-3.70%) |
May 27, 2022 | 0.0052 | 0.0059 | 0.0049 | 0.0054 | 5,581,422 | +0.00(+3.85%) |
May 26, 2022 | 0.0051 | 0.0054 | 0.0049 | 0.0052 | 1,126,870 | -0.00(-3.70%) |
May 25, 2022 | 0.0050 | 0.0054 | 0.0040 | 0.0054 | 10,721,170 | +0.00(+5.88%) |
May 24, 2022 | 0.0055 | 0.0055 | 0.0049 | 0.0051 | 10,555,873 | -0.00(-7.27%) |
May 23, 2022 | 0.0054 | 0.0058 | 0.0050 | 0.0055 | 8,083,823 | +0.00(+1.85%) |
May 20, 2022 | 0.0061 | 0.0062 | 0.0054 | 0.0054 | 6,612,601 | -0.00(-12.90%) |
May 19, 2022 | 0.0063 | 0.0065 | 0.0060 | 0.0062 | 701,583 | -0.00(-1.59%) |
May 18, 2022 | 0.0064 | 0.0064 | 0.0060 | 0.0063 | 2,039,293 | +0.00(+0.00%) |
May 17, 2022 | 0.0062 | 0.0064 | 0.0061 | 0.0063 | 1,806,307 | +0.00(+0.00%) |
May 16, 2022 | 0.0065 | 0.0065 | 0.0060 | 0.0063 | 909,317 | +0.00(+0.00%) |
May 13, 2022 | 0.0063 | 0.0065 | 0.0060 | 0.0063 | 1,188,161 | +0.00(+3.28%) |
May 12, 2022 | 0.0060 | 0.0065 | 0.0055 | 0.0061 | 3,922,189 | -0.00(-3.17%) |
May 11, 2022 | 0.0061 | 0.0069 | 0.0059 | 0.0063 | 8,013,157 | +0.00(+3.28%) |
May 10, 2022 | 0.0063 | 0.0070 | 0.0061 | 0.0061 | 5,569,345 | -0.00(-6.15%) |
May 09, 2022 | 0.0067 | 0.0070 | 0.0061 | 0.0065 | 6,673,759 | -0.00(-1.52%) |
May 06, 2022 | 0.0066 | 0.0071 | 0.0066 | 0.0066 | 1,598,750 | +0.00(+0.00%) |
May 05, 2022 | 0.0068 | 0.0070 | 0.0065 | 0.0066 | 1,913,233 | -0.00(-9.59%) |
May 04, 2022 | 0.0066 | 0.0073 | 0.0065 | 0.0073 | 1,453,168 | +0.00(+7.35%) |
May 03, 2022 | 0.0068 | 0.0071 | 0.0064 | 0.0068 | 1,170,180 | +0.00(+0.00%) |
May 02, 2022 | 0.0066 | 0.0071 | 0.0065 | 0.0068 | 2,238,957 | -0.00(-2.86%) |
Apr 29, 2022 | 0.0066 | 0.0072 | 0.0064 | 0.0070 | 3,293,215 | +0.00(+6.06%) |
Apr 28, 2022 | 0.0072 | 0.0072 | 0.0064 | 0.0066 | 4,078,797 | -0.00(-4.35%) |
Apr 27, 2022 | 0.0064 | 0.0074 | 0.0064 | 0.0069 | 4,916,251 | +0.00(+4.55%) |
Apr 26, 2022 | 0.0064 | 0.0078 | 0.0063 | 0.0066 | 8,235,936 | +0.00(+3.12%) |
Apr 25, 2022 | 0.0066 | 0.0075 | 0.0062 | 0.0064 | 5,675,821 | -0.00(-12.33%) |
Apr 22, 2022 | 0.0075 | 0.0075 | 0.0066 | 0.0073 | 3,431,597 | +0.00(+0.00%) |
Apr 21, 2022 | 0.0067 | 0.0075 | 0.0062 | 0.0073 | 5,667,064 | +0.00(+8.96%) |
Apr 20, 2022 | 0.0068 | 0.0073 | 0.0060 | 0.0067 | 8,821,223 | -0.00(-2.90%) |
Apr 19, 2022 | 0.0060 | 0.0070 | 0.0060 | 0.0069 | 6,347,966 | +0.00(+4.55%) |
Apr 18, 2022 | 0.0065 | 0.0069 | 0.0065 | 0.0066 | 4,466,904 | -0.00(-4.35%) |
Apr 14, 2022 | 0.0066 | 0.0070 | 0.0065 | 0.0069 | 2,610,107 | +0.00(+2.99%) |
Apr 13, 2022 | 0.0070 | 0.0070 | 0.0065 | 0.0067 | 3,913,018 | -0.00(-4.29%) |
Apr 12, 2022 | 0.0070 | 0.0079 | 0.0061 | 0.0070 | 6,590,301 | -0.00(-1.41%) |
Apr 11, 2022 | 0.0075 | 0.0076 | 0.0070 | 0.0071 | 5,176,377 | -0.00(-6.58%) |
Apr 08, 2022 | 0.0077 | 0.0077 | 0.0070 | 0.0076 | 1,192,123 | +0.00(+1.33%) |
Apr 07, 2022 | 0.0073 | 0.0080 | 0.0071 | 0.0075 | 4,928,636 | -0.00(-1.32%) |
Apr 06, 2022 | 0.0075 | 0.0078 | 0.0071 | 0.0076 | 4,286,623 | -0.00(-2.56%) |
Apr 05, 2022 | 0.0074 | 0.0078 | 0.0074 | 0.0078 | 5,005,326 | +0.00(+4.00%) |
Apr 04, 2022 | 0.0078 | 0.0080 | 0.0071 | 0.0075 | 5,619,837 | +0.00(+0.00%) |
Apr 01, 2022 | 0.0075 | 0.0080 | 0.0074 | 0.0075 | 2,960,582 | -0.00(-5.06%) |
Mar 31, 2022 | 0.0075 | 0.0079 | 0.0075 | 0.0079 | 1,632,954 | +0.00(+2.60%) |
Mar 30, 2022 | 0.0079 | 0.0080 | 0.0075 | 0.0077 | 1,337,969 | -0.00(-2.53%) |
Mar 29, 2022 | 0.0077 | 0.0080 | 0.0075 | 0.0079 | 4,286,048 | +0.00(+1.28%) |
Mar 28, 2022 | 0.0076 | 0.0079 | 0.0076 | 0.0078 | 2,218,163 | -0.00(-1.27%) |
Mar 25, 2022 | 0.0077 | 0.0082 | 0.0076 | 0.0079 | 2,619,586 | -0.00(-3.66%) |
Mar 24, 2022 | 0.0082 | 0.0082 | 0.0076 | 0.0082 | 3,382,164 | +0.00(+2.50%) |
Mar 23, 2022 | 0.0078 | 0.0085 | 0.0078 | 0.0080 | 2,513,511 | +0.00(+0.00%) |
Mar 22, 2022 | 0.0077 | 0.0082 | 0.0077 | 0.0080 | 2,491,534 | +0.00(+3.90%) |
Mar 21, 2022 | 0.0078 | 0.0084 | 0.0077 | 0.0077 | 2,093,639 | -0.00(-1.28%) |
Mar 18, 2022 | 0.0077 | 0.0085 | 0.0077 | 0.0078 | 1,601,925 | -0.00(-1.27%) |
Mar 17, 2022 | 0.0080 | 0.0080 | 0.0075 | 0.0079 | 1,177,118 | +0.00(+1.28%) |
Mar 16, 2022 | 0.0078 | 0.0080 | 0.0076 | 0.0078 | 2,915,565 | -0.00(-2.50%) |
Mar 15, 2022 | 0.0078 | 0.0080 | 0.0075 | 0.0080 | 4,804,543 | +0.00(+0.00%) |
Mar 14, 2022 | 0.0089 | 0.0090 | 0.0076 | 0.0080 | 6,418,651 | +0.00(+2.56%) |
Mar 11, 2022 | 0.0082 | 0.0082 | 0.0077 | 0.0078 | 2,817,014 | -0.00(-3.70%) |
Mar 10, 2022 | 0.0077 | 0.0085 | 0.0076 | 0.0081 | 3,236,718 | +0.00(+0.00%) |
Mar 09, 2022 | 0.0072 | 0.0102 | 0.0072 | 0.0081 | 6,686,500 | +0.00(+3.85%) |
Mar 08, 2022 | 0.0080 | 0.0080 | 0.0072 | 0.0078 | 3,924,620 | -0.00(-4.88%) |
Mar 07, 2022 | 0.0089 | 0.0090 | 0.0077 | 0.0082 | 4,044,731 | -0.00(-8.89%) |
Mar 04, 2022 | 0.0081 | 0.0091 | 0.0071 | 0.0090 | 4,952,383 | +0.00(+13.92%) |
Mar 03, 2022 | 0.0076 | 0.0082 | 0.0076 | 0.0079 | 3,895,577 | +0.00(+2.60%) |
Mar 02, 2022 | 0.0082 | 0.0083 | 0.0075 | 0.0077 | 7,387,680 | -0.00(-6.10%) |