Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 0.0085 | 0.0145 | 0.0075 | 0.0100 | 3,192,064 | +0.00(+17.65%) |
Aug 30, 2022 | 0.0100 | 0.0154 | 0.0080 | 0.0085 | 2,172,258 | +0.00(+6.25%) |
Aug 29, 2022 | 0.0120 | 0.0120 | 0.0080 | 0.0080 | 384,900 | -0.00(-36.00%) |
Aug 26, 2022 | 0.0125 | 0.0130 | 0.0101 | 0.0125 | 349,500 | +0.00(+0.81%) |
Aug 25, 2022 | 0.0135 | 0.0135 | 0.0124 | 0.0124 | 347,000 | -0.00(-0.80%) |
Aug 24, 2022 | 0.0106 | 0.0125 | 0.0106 | 0.0125 | 293,747 | +0.00(+8.70%) |
Aug 23, 2022 | 0.0116 | 0.0120 | 0.0112 | 0.0115 | 102,832 | -0.00(-4.17%) |
Aug 22, 2022 | 0.0107 | 0.0150 | 0.0107 | 0.0120 | 661,860 | +0.00(+0.00%) |
Aug 19, 2022 | 0.0094 | 0.0130 | 0.0094 | 0.0120 | 3,042,581 | +0.00(+20.00%) |
Aug 18, 2022 | 0.0090 | 0.0110 | 0.0075 | 0.0100 | 3,115,893 | +0.00(+11.11%) |
Aug 17, 2022 | 0.0102 | 0.0102 | 0.0078 | 0.0090 | 5,079,220 | -0.00(-11.76%) |
Aug 16, 2022 | 0.0076 | 0.0135 | 0.0070 | 0.0102 | 4,280,519 | +0.00(+29.11%) |
Aug 15, 2022 | 0.0070 | 0.0079 | 0.0070 | 0.0079 | 959,662 | +0.00(+12.86%) |
Aug 12, 2022 | 0.0070 | 0.0070 | 0.0060 | 0.0070 | 5,045,871 | +0.00(+1.45%) |
Aug 11, 2022 | 0.0075 | 0.0080 | 0.0061 | 0.0069 | 2,190,217 | +0.00(+9.52%) |
Aug 10, 2022 | 0.0070 | 0.0070 | 0.0056 | 0.0063 | 405,345 | -0.00(-5.97%) |
Aug 09, 2022 | 0.0065 | 0.0069 | 0.0055 | 0.0067 | 491,900 | -0.00(-1.47%) |
Aug 08, 2022 | 0.0072 | 0.0089 | 0.0065 | 0.0068 | 3,664,840 | -0.00(-15.00%) |
Aug 05, 2022 | 0.0070 | 0.0105 | 0.0070 | 0.0080 | 1,691,862 | +0.00(+14.29%) |
Aug 04, 2022 | 0.0070 | 0.0089 | 0.0060 | 0.0070 | 4,606,994 | -0.00(-6.67%) |
Aug 03, 2022 | 0.0058 | 0.0075 | 0.0056 | 0.0075 | 347,800 | +0.00(+44.23%) |
Aug 02, 2022 | 0.0042 | 0.0052 | 0.0042 | 0.0052 | 586,500 | -0.00(-8.77%) |
Aug 01, 2022 | 0.0050 | 0.0069 | 0.0045 | 0.0057 | 344,602 | +0.00(+14.00%) |
Jul 29, 2022 | 0.0070 | 0.0075 | 0.0050 | 0.0050 | 858,891 | +0.00(+0.00%) |
Jul 28, 2022 | 0.0052 | 0.0052 | 0.0050 | 0.0050 | 1,650 | +0.00(+0.00%) |
Jul 27, 2022 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 150 | -0.00(-1.96%) |
Jul 26, 2022 | 0.0051 | 0.0051 | 0.0051 | 0.0051 | 86,000 | +0.00(+2.00%) |
Jul 25, 2022 | 0.0065 | 0.0065 | 0.0050 | 0.0050 | 298,000 | +0.00(+0.00%) |
Jul 22, 2022 | 0.0050 | 0.0061 | 0.0050 | 0.0050 | 158,900 | -0.00(-5.66%) |
Jul 21, 2022 | 0.0050 | 0.0056 | 0.0040 | 0.0053 | 2,322,667 | +0.00(+6.00%) |
Jul 20, 2022 | 0.0057 | 0.0060 | 0.0050 | 0.0050 | 173,652 | -0.00(-16.67%) |
Jul 19, 2022 | 0.0045 | 0.0070 | 0.0041 | 0.0060 | 315,488 | +0.00(+46.34%) |
Jul 18, 2022 | 0.0041 | 0.0041 | 0.0041 | 0.0041 | 62,500 | +0.00(+0.00%) |
Jul 15, 2022 | 0.0040 | 0.0042 | 0.0040 | 0.0041 | 1,228,000 | +0.00(+17.14%) |
Jul 14, 2022 | 0.0035 | 0.0041 | 0.0030 | 0.0035 | 2,493,439 | +0.00(+0.00%) |
Jul 13, 2022 | 0.0040 | 0.0040 | 0.0032 | 0.0035 | 795,720 | -0.00(-22.22%) |
Jul 12, 2022 | 0.0058 | 0.0058 | 0.0040 | 0.0045 | 100,851 | -0.00(-8.16%) |
Jul 11, 2022 | 0.0060 | 0.0060 | 0.0045 | 0.0049 | 733,142 | -0.00(-5.77%) |
Jul 08, 2022 | 0.0047 | 0.0052 | 0.0035 | 0.0052 | 1,165,298 | +0.00(+10.64%) |
Jul 07, 2022 | 0.0043 | 0.0050 | 0.0040 | 0.0047 | 1,187,261 | +0.00(+6.82%) |
Jul 06, 2022 | 0.0042 | 0.0055 | 0.0042 | 0.0044 | 1,756,300 | -0.00(-20.00%) |
Jul 05, 2022 | 0.0063 | 0.0063 | 0.0055 | 0.0055 | 66,942 | -0.00(-19.12%) |
Jul 01, 2022 | 0.0055 | 0.0068 | 0.0055 | 0.0068 | 54,385 | +0.00(+13.33%) |
Jun 30, 2022 | 0.0060 | 0.0065 | 0.0060 | 0.0060 | 48,818 | +0.00(+0.00%) |
Jun 29, 2022 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 509 | -0.00(-10.45%) |
Jun 28, 2022 | 0.0071 | 0.0080 | 0.0060 | 0.0067 | 1,459,030 | -0.00(-21.18%) |
Jun 27, 2022 | 0.0060 | 0.0086 | 0.0055 | 0.0085 | 2,815,415 | +0.00(+41.67%) |
Jun 24, 2022 | 0.0060 | 0.0060 | 0.0057 | 0.0060 | 1,855,000 | -0.00(-6.25%) |
Jun 23, 2022 | 0.0072 | 0.0085 | 0.0048 | 0.0064 | 12,001,128 | -0.00(-27.27%) |
Jun 22, 2022 | 0.0086 | 0.0090 | 0.0080 | 0.0088 | 183,732 | +0.00(+3.53%) |
Jun 21, 2022 | 0.0089 | 0.0090 | 0.0085 | 0.0085 | 850,834 | +0.00(+0.00%) |
Jun 17, 2022 | 0.0085 | 0.0085 | 0.0085 | 0.0085 | 5,100 | -0.00(-5.56%) |
Jun 16, 2022 | 0.0095 | 0.0100 | 0.0085 | 0.0090 | 2,526,913 | -0.00(-18.18%) |
Jun 15, 2022 | 0.0097 | 0.0116 | 0.0092 | 0.0110 | 799,997 | +0.00(+20.88%) |
Jun 14, 2022 | 0.0095 | 0.0100 | 0.0090 | 0.0091 | 1,060,000 | -0.00(-2.15%) |
Jun 13, 2022 | 0.0100 | 0.0110 | 0.0090 | 0.0093 | 131,338 | +0.00(+2.20%) |
Jun 10, 2022 | 0.0110 | 0.0110 | 0.0091 | 0.0091 | 3,974 | -0.00(-17.27%) |
Jun 09, 2022 | 0.0101 | 0.0110 | 0.0101 | 0.0110 | 10,196 | +0.00(+3.77%) |
Jun 08, 2022 | 0.0101 | 0.0120 | 0.0101 | 0.0106 | 1,341,178 | +0.00(+4.95%) |
Jun 07, 2022 | 0.0128 | 0.0128 | 0.0101 | 0.0101 | 94,559 | -0.00(-15.83%) |
Jun 06, 2022 | 0.0132 | 0.0138 | 0.0102 | 0.0120 | 402,357 | +0.00(+0.00%) |
Jun 03, 2022 | 0.0149 | 0.0149 | 0.0100 | 0.0120 | 190,848 | +0.00(+20.00%) |
Jun 02, 2022 | 0.0123 | 0.0123 | 0.0100 | 0.0100 | 296,517 | -0.00(-17.36%) |