Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 0.0250 | 0.0250 | 0.0131 | 0.0219 | 541,269 | -0.00(-6.81%) |
May 27, 2021 | 0.0210 | 0.0235 | 0.0100 | 0.0235 | 427,264 | +0.00(+11.90%) |
May 26, 2021 | 0.0188 | 0.0210 | 0.0180 | 0.0210 | 252,749 | -0.00(-4.55%) |
May 25, 2021 | 0.0200 | 0.0230 | 0.0200 | 0.0220 | 142,707 | -0.00(-5.17%) |
May 24, 2021 | 0.0239 | 0.0239 | 0.0191 | 0.0232 | 17,055 | -0.00(-10.77%) |
May 21, 2021 | 0.0183 | 0.0260 | 0.0183 | 0.0260 | 128,235 | +0.00(+0.00%) |
May 20, 2021 | 0.0200 | 0.0270 | 0.0180 | 0.0260 | 609,876 | +0.00(+13.04%) |
May 19, 2021 | 0.0270 | 0.0270 | 0.0150 | 0.0230 | 95,210 | -0.00(-11.54%) |
May 18, 2021 | 0.0144 | 0.0269 | 0.0144 | 0.0260 | 370,750 | +0.01(+30.00%) |
May 17, 2021 | 0.0155 | 0.0240 | 0.0110 | 0.0200 | 219,190 | -0.00(-12.66%) |
May 14, 2021 | 0.0230 | 0.0230 | 0.0229 | 0.0229 | 20,530 | +0.00(+1.78%) |
May 13, 2021 | 0.0225 | 0.0225 | 0.0225 | 0.0225 | 11,315 | +0.00(+2.27%) |
May 12, 2021 | 0.0160 | 0.0270 | 0.0160 | 0.0220 | 317,080 | -0.00(-3.51%) |
May 11, 2021 | 0.0186 | 0.0235 | 0.0186 | 0.0228 | 210,257 | -0.00(-0.87%) |
May 10, 2021 | 0.0200 | 0.0230 | 0.0185 | 0.0230 | 189,311 | -0.00(-4.17%) |
May 07, 2021 | 0.0180 | 0.0270 | 0.0180 | 0.0240 | 529,097 | +0.01(+37.93%) |
May 06, 2021 | 0.0275 | 0.0275 | 0.0150 | 0.0174 | 578,250 | -0.01(-24.02%) |
May 05, 2021 | 0.0288 | 0.0288 | 0.0173 | 0.0229 | 398,814 | +0.00(+20.53%) |
May 04, 2021 | 0.0180 | 0.0315 | 0.0160 | 0.0190 | 1,405,287 | +0.00(+3.26%) |
May 03, 2021 | 0.0190 | 0.0200 | 0.0183 | 0.0184 | 790,133 | -0.00(-7.07%) |
Apr 30, 2021 | 0.0250 | 0.0250 | 0.0198 | 0.0198 | 910,000 | -0.00(-9.59%) |
Apr 29, 2021 | 0.0230 | 0.0240 | 0.0200 | 0.0219 | 997,548 | -0.00(-8.75%) |
Apr 28, 2021 | 0.0250 | 0.0250 | 0.0230 | 0.0240 | 333,765 | -0.00(-7.69%) |
Apr 27, 2021 | 0.0310 | 0.0310 | 0.0250 | 0.0260 | 644,961 | -0.00(-13.33%) |
Apr 26, 2021 | 0.0320 | 0.0320 | 0.0250 | 0.0300 | 313,496 | -0.00(-11.50%) |
Apr 23, 2021 | 0.0300 | 0.0339 | 0.0260 | 0.0339 | 194,500 | +0.00(+13.00%) |
Apr 22, 2021 | 0.0295 | 0.0300 | 0.0227 | 0.0300 | 172,392 | +0.00(+0.00%) |
Apr 21, 2021 | 0.0300 | 0.0300 | 0.0240 | 0.0300 | 338,795 | +0.00(+0.33%) |
Apr 20, 2021 | 0.0395 | 0.0400 | 0.0222 | 0.0299 | 1,272,644 | -0.00(-6.85%) |
Apr 19, 2021 | 0.0450 | 0.0450 | 0.0276 | 0.0321 | 1,302,190 | +0.00(+8.81%) |
Apr 16, 2021 | 0.0528 | 0.0528 | 0.0236 | 0.0295 | 2,233,800 | -0.02(-38.41%) |
Apr 15, 2021 | 0.0445 | 0.0500 | 0.0350 | 0.0479 | 1,176,028 | +0.00(+7.64%) |
Apr 14, 2021 | 0.0400 | 0.0450 | 0.0400 | 0.0445 | 774,111 | +0.00(+11.25%) |
Apr 13, 2021 | 0.0450 | 0.0478 | 0.0362 | 0.0400 | 303,336 | -0.00(-11.11%) |
Apr 12, 2021 | 0.0400 | 0.0500 | 0.0350 | 0.0450 | 2,359,093 | +0.01(+40.62%) |
Apr 09, 2021 | 0.0288 | 0.0378 | 0.0280 | 0.0320 | 1,792,600 | +0.01(+18.52%) |
Apr 08, 2021 | 0.0244 | 0.0280 | 0.0198 | 0.0270 | 1,094,133 | +0.00(+10.66%) |
Apr 07, 2021 | 0.0235 | 0.0244 | 0.0234 | 0.0244 | 188,325 | +0.00(+0.00%) |
Apr 06, 2021 | 0.0274 | 0.0274 | 0.0200 | 0.0244 | 60,651 | -0.00(-10.95%) |
Apr 05, 2021 | 0.0277 | 0.0277 | 0.0200 | 0.0274 | 463,376 | -0.00(-5.19%) |
Apr 01, 2021 | 0.0220 | 0.0289 | 0.0195 | 0.0289 | 316,400 | +0.01(+44.50%) |
Mar 31, 2021 | 0.0289 | 0.0289 | 0.0195 | 0.0200 | 579,775 | -0.00(-9.91%) |
Mar 30, 2021 | 0.0220 | 0.0235 | 0.0200 | 0.0222 | 669,245 | -0.00(-3.48%) |
Mar 29, 2021 | 0.0339 | 0.0339 | 0.0165 | 0.0230 | 2,452,293 | -0.01(-22.82%) |
Mar 26, 2021 | 0.0191 | 0.0339 | 0.0155 | 0.0298 | 1,790,700 | +0.00(+15.06%) |
Mar 25, 2021 | 0.0180 | 0.0272 | 0.0180 | 0.0259 | 153,160 | +0.00(+21.03%) |
Mar 24, 2021 | 0.0165 | 0.0300 | 0.0165 | 0.0214 | 1,011,348 | -0.00(-17.69%) |
Mar 23, 2021 | 0.0339 | 0.0339 | 0.0250 | 0.0260 | 1,186,117 | -0.01(-18.75%) |
Mar 22, 2021 | 0.0290 | 0.0360 | 0.0251 | 0.0320 | 1,611,873 | +0.01(+28.00%) |
Mar 19, 2021 | 0.0250 | 0.0300 | 0.0230 | 0.0250 | 750,300 | +0.00(+0.00%) |
Mar 18, 2021 | 0.0230 | 0.0260 | 0.0190 | 0.0250 | 495,360 | -0.00(-1.96%) |
Mar 17, 2021 | 0.0250 | 0.0260 | 0.0220 | 0.0255 | 966,005 | +0.00(+6.25%) |
Mar 16, 2021 | 0.0188 | 0.0250 | 0.0188 | 0.0240 | 243,450 | +0.00(+20.00%) |
Mar 15, 2021 | 0.0200 | 0.0200 | 0.0188 | 0.0200 | 112,621 | -0.00(-4.76%) |
Mar 12, 2021 | 0.0227 | 0.0275 | 0.0170 | 0.0210 | 680,500 | -0.00(-4.55%) |
Mar 11, 2021 | 0.0170 | 0.0308 | 0.0170 | 0.0220 | 1,208,877 | +0.01(+30.95%) |
Mar 10, 2021 | 0.0179 | 0.0190 | 0.0125 | 0.0168 | 1,199,394 | -0.00(-6.15%) |
Mar 09, 2021 | 0.0130 | 0.0200 | 0.0110 | 0.0179 | 924,677 | +0.00(+24.31%) |
Mar 08, 2021 | 0.0133 | 0.0174 | 0.0099 | 0.0144 | 341,518 | +0.00(+9.09%) |
Mar 05, 2021 | 0.0163 | 0.0200 | 0.0107 | 0.0132 | 935,400 | -0.00(-5.04%) |
Mar 04, 2021 | 0.0200 | 0.0200 | 0.0065 | 0.0139 | 1,485,545 | -0.00(-16.27%) |
Mar 03, 2021 | 0.0200 | 0.0240 | 0.0165 | 0.0166 | 1,283,767 | -0.00(-12.17%) |
Mar 02, 2021 | 0.0265 | 0.0280 | 0.0156 | 0.0189 | 2,896,791 | -0.01(-30.26%) |