Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 17, 2022 | 0 | +0.00(+0.00%) | ||||
Nov 16, 2022 | 0.1485 | 0.2470 | 0.1455 | 0.2100 | 181,021,584 | +0.11(+106.29%) |
Nov 15, 2022 | 0.1890 | 0.1890 | 0.0901 | 0.1018 | 18,913,612 | -0.09(-47.79%) |
Nov 14, 2022 | 0.1902 | 0.2124 | 0.1902 | 0.1950 | 4,735,104 | -0.05(-19.75%) |
Nov 11, 2022 | 0.2750 | 0.3068 | 0.1810 | 0.2430 | 26,910,858 | -0.02(-6.83%) |
Nov 10, 2022 | 0.1672 | 0.3290 | 0.1672 | 0.2608 | 107,696,400 | +0.16(+156.19%) |
Nov 09, 2022 | 0.1533 | 0.1593 | 0.0935 | 0.1018 | 4,846,284 | -0.07(-40.47%) |
Nov 08, 2022 | 0.1700 | 0.1900 | 0.1500 | 0.1710 | 3,959,799 | -0.12(-40.93%) |
Nov 07, 2022 | 0.3100 | 0.3100 | 0.2750 | 0.2895 | 56,313 | -0.02(-6.61%) |
Nov 04, 2022 | 0.3447 | 0.3447 | 0.2972 | 0.3100 | 64,441 | +0.01(+3.30%) |
Nov 03, 2022 | 0.3100 | 0.3100 | 0.2901 | 0.3001 | 50,203 | +0.00(+0.00%) |
Nov 02, 2022 | 0.3200 | 0.3200 | 0.3000 | 0.3001 | 54,118 | -0.01(-3.19%) |
Nov 01, 2022 | 0.2995 | 0.3200 | 0.2766 | 0.3100 | 143,682 | +0.02(+8.66%) |
Oct 31, 2022 | 0.3017 | 0.3017 | 0.2750 | 0.2853 | 149,061 | -0.00(-0.83%) |
Oct 28, 2022 | 0.2800 | 0.3000 | 0.2702 | 0.2877 | 109,703 | +0.01(+4.01%) |
Oct 27, 2022 | 0.3300 | 0.3300 | 0.2644 | 0.2766 | 353,058 | -0.04(-11.54%) |
Oct 26, 2022 | 0.3044 | 0.3295 | 0.3044 | 0.3127 | 189,476 | -0.01(-3.78%) |
Oct 25, 2022 | 0.3675 | 0.3788 | 0.3201 | 0.3250 | 508,660 | -0.02(-7.14%) |
Oct 24, 2022 | 0.3900 | 0.3900 | 0.3388 | 0.3500 | 192,313 | -0.05(-12.50%) |
Oct 21, 2022 | 0.3800 | 0.4000 | 0.3688 | 0.4000 | 30,278 | +0.00(+0.00%) |
Oct 20, 2022 | 0.3800 | 0.4000 | 0.3572 | 0.4000 | 108,294 | +0.02(+5.26%) |
Oct 19, 2022 | 0.4232 | 0.4232 | 0.3800 | 0.3800 | 83,431 | -0.03(-7.79%) |
Oct 18, 2022 | 0.4247 | 0.4398 | 0.4102 | 0.4121 | 69,881 | -0.01(-3.40%) |
Oct 17, 2022 | 0.4250 | 0.4500 | 0.4100 | 0.4266 | 97,696 | -0.00(-0.77%) |
Oct 14, 2022 | 0.4000 | 0.4500 | 0.3957 | 0.4299 | 141,830 | +0.01(+2.67%) |
Oct 13, 2022 | 0.3807 | 0.4400 | 0.3806 | 0.4187 | 239,165 | -0.02(-4.75%) |
Oct 12, 2022 | 0.3911 | 0.4599 | 0.3911 | 0.4396 | 250,038 | +0.04(+11.12%) |
Oct 11, 2022 | 0.4102 | 0.4104 | 0.3900 | 0.3956 | 30,383 | -0.00(-1.22%) |
Oct 10, 2022 | 0.4091 | 0.4098 | 0.3902 | 0.4005 | 64,993 | -0.01(-2.34%) |
Oct 07, 2022 | 0.4300 | 0.4300 | 0.4010 | 0.4101 | 71,712 | +0.00(+0.02%) |
Oct 06, 2022 | 0.4000 | 0.4242 | 0.4000 | 0.4100 | 87,179 | -0.00(-0.02%) |
Oct 05, 2022 | 0.4200 | 0.4300 | 0.4000 | 0.4101 | 98,504 | +0.00(+1.21%) |
Oct 04, 2022 | 0.4200 | 0.4300 | 0.3995 | 0.4052 | 123,108 | +0.00(+0.75%) |
Oct 03, 2022 | 0.4190 | 0.4200 | 0.3900 | 0.4022 | 83,014 | +0.00(+0.02%) |
Sep 30, 2022 | 0.3900 | 0.4200 | 0.3810 | 0.4021 | 82,196 | -0.00(-0.72%) |
Sep 29, 2022 | 0.3900 | 0.4100 | 0.3800 | 0.4050 | 451,732 | +0.03(+6.58%) |
Sep 28, 2022 | 0.3800 | 0.4050 | 0.3800 | 0.3800 | 105,766 | -0.01(-3.70%) |
Sep 27, 2022 | 0.4018 | 0.4025 | 0.3772 | 0.3946 | 146,960 | -0.01(-1.79%) |
Sep 26, 2022 | 0.4000 | 0.4150 | 0.3900 | 0.4018 | 121,020 | -0.01(-2.12%) |
Sep 23, 2022 | 0.4085 | 0.4200 | 0.3853 | 0.4105 | 205,309 | -0.01(-2.01%) |
Sep 22, 2022 | 0.4400 | 0.4400 | 0.4101 | 0.4189 | 157,104 | -0.02(-4.80%) |
Sep 21, 2022 | 0.4400 | 0.4400 | 0.4200 | 0.4400 | 158,602 | -0.01(-1.90%) |
Sep 20, 2022 | 0.4100 | 0.4590 | 0.4029 | 0.4485 | 468,764 | +0.03(+6.71%) |
Sep 19, 2022 | 0.5000 | 0.5000 | 0.4203 | 0.4203 | 410,964 | -0.05(-11.52%) |
Sep 16, 2022 | 0.5100 | 0.5390 | 0.4701 | 0.4750 | 1,056,104 | -0.04(-7.66%) |
Sep 15, 2022 | 0.6000 | 0.6056 | 0.5100 | 0.5144 | 3,321,055 | -0.01(-1.91%) |
Sep 14, 2022 | 0.5800 | 0.7500 | 0.5244 | 0.5244 | 1,286,143 | -0.02(-3.80%) |
Sep 13, 2022 | 0.6300 | 0.6264 | 0.5366 | 0.5451 | 150,060 | -0.09(-13.65%) |
Sep 12, 2022 | 0.6645 | 0.6645 | 0.6125 | 0.6313 | 92,915 | -0.01(-0.83%) |
Sep 09, 2022 | 0.6693 | 0.6790 | 0.6202 | 0.6366 | 105,963 | -0.01(-1.04%) |
Sep 08, 2022 | 0.6500 | 0.6799 | 0.6400 | 0.6433 | 126,654 | -0.02(-2.87%) |
Sep 07, 2022 | 0.7000 | 0.7345 | 0.6510 | 0.6623 | 93,242 | -0.06(-8.72%) |
Sep 06, 2022 | 0.6600 | 0.7400 | 0.6205 | 0.7256 | 180,636 | +0.05(+6.75%) |
Sep 02, 2022 | 0.7141 | 0.7141 | 0.6433 | 0.6797 | 68,145 | -0.02(-3.25%) |