Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 0.0505 | 0.1740 | 0.0461 | 0.1351 | 96,356,384 | +0.09(+191.79%) |
May 27, 2021 | 0.0310 | 0.0750 | 0.0309 | 0.0463 | 52,691,300 | +0.02(+78.08%) |
May 26, 2021 | 0.0250 | 0.0261 | 0.0239 | 0.0260 | 437,095 | -0.00(-1.89%) |
May 25, 2021 | 0.0275 | 0.0275 | 0.0250 | 0.0265 | 353,034 | -0.00(-3.64%) |
May 24, 2021 | 0.0270 | 0.0275 | 0.0240 | 0.0275 | 167,423 | +0.00(+5.36%) |
May 21, 2021 | 0.0233 | 0.0270 | 0.0233 | 0.0261 | 84,965 | +0.00(+0.38%) |
May 20, 2021 | 0.0270 | 0.0270 | 0.0232 | 0.0260 | 102,589 | +0.00(+0.00%) |
May 19, 2021 | 0.0300 | 0.0310 | 0.0250 | 0.0260 | 257,803 | -0.00(-13.33%) |
May 18, 2021 | 0.0340 | 0.0359 | 0.0250 | 0.0300 | 1,016,246 | -0.00(-0.66%) |
May 17, 2021 | 0.0224 | 0.0340 | 0.0190 | 0.0302 | 2,530,016 | +0.01(+54.08%) |
May 14, 2021 | 0.0212 | 0.0219 | 0.0178 | 0.0196 | 497,848 | -0.00(-7.55%) |
May 13, 2021 | 0.0250 | 0.0250 | 0.0200 | 0.0212 | 1,025,258 | -0.00(-2.75%) |
May 12, 2021 | 0.0182 | 0.0260 | 0.0182 | 0.0218 | 2,221,163 | +0.00(+21.79%) |
May 11, 2021 | 0.0181 | 0.0182 | 0.0163 | 0.0179 | 1,074,771 | -0.00(-1.10%) |
May 10, 2021 | 0.0184 | 0.0184 | 0.0179 | 0.0181 | 496,415 | +0.00(+1.12%) |
May 07, 2021 | 0.0195 | 0.0195 | 0.0179 | 0.0179 | 659,209 | -0.00(-1.65%) |
May 06, 2021 | 0.0202 | 0.0202 | 0.0176 | 0.0182 | 539,968 | -0.00(-5.70%) |
May 05, 2021 | 0.0210 | 0.0210 | 0.0185 | 0.0193 | 331,688 | -0.00(-3.50%) |
May 04, 2021 | 0.0200 | 0.0295 | 0.0192 | 0.0200 | 2,249,635 | +0.00(+0.00%) |
May 03, 2021 | 0.0225 | 0.0225 | 0.0200 | 0.0200 | 238,656 | -0.00(-11.11%) |
Apr 30, 2021 | 0.0240 | 0.0240 | 0.0190 | 0.0225 | 403,300 | +0.00(+9.76%) |
Apr 29, 2021 | 0.0200 | 0.0205 | 0.0191 | 0.0205 | 181,229 | +0.00(+2.50%) |
Apr 28, 2021 | 0.0210 | 0.0230 | 0.0190 | 0.0200 | 470,259 | -0.00(-4.76%) |
Apr 27, 2021 | 0.0220 | 0.0220 | 0.0208 | 0.0210 | 377,532 | -0.00(-1.87%) |
Apr 26, 2021 | 0.0222 | 0.0230 | 0.0208 | 0.0214 | 572,360 | -0.00(-6.96%) |
Apr 23, 2021 | 0.0280 | 0.0280 | 0.0201 | 0.0230 | 1,570,600 | -0.01(-17.86%) |
Apr 22, 2021 | 0.0200 | 0.0280 | 0.0190 | 0.0280 | 1,337,824 | +0.01(+43.59%) |
Apr 21, 2021 | 0.0219 | 0.0219 | 0.0188 | 0.0195 | 414,063 | -0.00(-6.70%) |
Apr 20, 2021 | 0.0287 | 0.0287 | 0.0183 | 0.0209 | 1,885,186 | -0.01(-19.62%) |
Apr 19, 2021 | 0.0345 | 0.0345 | 0.0211 | 0.0260 | 648,473 | -0.01(-23.53%) |
Apr 16, 2021 | 0.0336 | 0.0385 | 0.0315 | 0.0340 | 878,300 | -0.00(-11.69%) |
Apr 15, 2021 | 0.0407 | 0.0407 | 0.0331 | 0.0385 | 1,196,750 | +0.00(+1.58%) |
Apr 14, 2021 | 0.0415 | 0.0419 | 0.0330 | 0.0379 | 715,574 | -0.00(-9.55%) |
Apr 13, 2021 | 0.0460 | 0.0460 | 0.0400 | 0.0419 | 858,328 | -0.00(-8.71%) |
Apr 12, 2021 | 0.0512 | 0.0513 | 0.0457 | 0.0459 | 273,688 | -0.01(-10.35%) |
Apr 09, 2021 | 0.0520 | 0.0520 | 0.0485 | 0.0512 | 53,100 | -0.00(-1.54%) |
Apr 08, 2021 | 0.0500 | 0.0520 | 0.0492 | 0.0520 | 299,473 | +0.00(+4.00%) |
Apr 07, 2021 | 0.0470 | 0.0500 | 0.0470 | 0.0500 | 123,009 | +0.00(+0.00%) |
Apr 06, 2021 | 0.0489 | 0.0520 | 0.0480 | 0.0500 | 326,527 | +0.00(+2.04%) |
Apr 05, 2021 | 0.0470 | 0.0520 | 0.0470 | 0.0490 | 283,179 | -0.00(-2.00%) |
Apr 01, 2021 | 0.0530 | 0.0530 | 0.0467 | 0.0500 | 835,800 | -0.00(-5.66%) |
Mar 31, 2021 | 0.0500 | 0.0530 | 0.0500 | 0.0530 | 443,005 | +0.00(+6.00%) |
Mar 30, 2021 | 0.0530 | 0.0530 | 0.0456 | 0.0500 | 313,375 | -0.00(-7.41%) |
Mar 29, 2021 | 0.0570 | 0.0570 | 0.0475 | 0.0540 | 730,216 | -0.00(-3.57%) |
Mar 26, 2021 | 0.0540 | 0.0575 | 0.0515 | 0.0560 | 536,900 | +0.00(+4.28%) |
Mar 25, 2021 | 0.0489 | 0.0540 | 0.0455 | 0.0537 | 655,644 | +0.00(+7.40%) |
Mar 24, 2021 | 0.0536 | 0.0570 | 0.0402 | 0.0500 | 1,822,696 | -0.00(-8.26%) |
Mar 23, 2021 | 0.0633 | 0.0650 | 0.0487 | 0.0545 | 2,693,339 | -0.01(-13.49%) |
Mar 22, 2021 | 0.0724 | 0.0740 | 0.0610 | 0.0630 | 1,133,243 | -0.01(-12.62%) |
Mar 19, 2021 | 0.0750 | 0.0782 | 0.0680 | 0.0721 | 676,900 | -0.00(-3.48%) |
Mar 18, 2021 | 0.0695 | 0.0999 | 0.0640 | 0.0747 | 7,399,559 | +0.01(+8.26%) |
Mar 17, 2021 | 0.0700 | 0.0720 | 0.0640 | 0.0690 | 438,622 | -0.00(-3.50%) |
Mar 16, 2021 | 0.0746 | 0.0759 | 0.0641 | 0.0715 | 683,275 | +0.00(+2.14%) |
Mar 15, 2021 | 0.0725 | 0.0725 | 0.0660 | 0.0700 | 478,788 | -0.00(-1.55%) |
Mar 12, 2021 | 0.0731 | 0.0750 | 0.0670 | 0.0711 | 270,500 | -0.00(-5.20%) |
Mar 11, 2021 | 0.0750 | 0.0790 | 0.0619 | 0.0750 | 1,313,003 | +0.00(+0.00%) |
Mar 10, 2021 | 0.0723 | 0.0759 | 0.0700 | 0.0750 | 464,942 | +0.00(+2.74%) |
Mar 09, 2021 | 0.0745 | 0.0780 | 0.0710 | 0.0730 | 340,502 | -0.00(-2.28%) |
Mar 08, 2021 | 0.0729 | 0.0798 | 0.0700 | 0.0747 | 359,080 | +0.00(+3.75%) |
Mar 05, 2021 | 0.0759 | 0.0800 | 0.0715 | 0.0720 | 755,500 | -0.00(-5.26%) |
Mar 04, 2021 | 0.0718 | 0.0840 | 0.0650 | 0.0760 | 1,812,796 | +0.00(+5.56%) |
Mar 03, 2021 | 0.0799 | 0.0810 | 0.0710 | 0.0720 | 1,017,455 | -0.01(-9.89%) |
Mar 02, 2021 | 0.0770 | 0.0939 | 0.0710 | 0.0799 | 2,205,236 | +0.00(+3.77%) |