Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 0.0071 | 0.0073 | 0.0067 | 0.0068 | 7,832,100 | -0.00(-1.45%) |
Apr 29, 2021 | 0.0072 | 0.0075 | 0.0068 | 0.0069 | 14,019,903 | -0.00(-5.48%) |
Apr 28, 2021 | 0.0072 | 0.0073 | 0.0070 | 0.0073 | 11,501,233 | +0.00(+2.82%) |
Apr 27, 2021 | 0.0074 | 0.0081 | 0.0070 | 0.0071 | 10,731,749 | -0.00(-2.74%) |
Apr 26, 2021 | 0.0076 | 0.0083 | 0.0070 | 0.0073 | 13,655,086 | -0.00(-7.59%) |
Apr 23, 2021 | 0.0075 | 0.0099 | 0.0074 | 0.0079 | 28,137,000 | +0.00(+5.33%) |
Apr 22, 2021 | 0.0091 | 0.0121 | 0.0071 | 0.0075 | 109,766,384 | -0.00(-17.58%) |
Apr 21, 2021 | 0.0071 | 0.0091 | 0.0065 | 0.0091 | 32,104,000 | +0.00(+28.17%) |
Apr 20, 2021 | 0.0068 | 0.0080 | 0.0066 | 0.0071 | 5,767,186 | -0.00(-5.33%) |
Apr 19, 2021 | 0.0084 | 0.0084 | 0.0067 | 0.0075 | 6,648,369 | +0.00(+1.35%) |
Apr 16, 2021 | 0.0077 | 0.0077 | 0.0065 | 0.0074 | 7,504,400 | -0.00(-2.63%) |
Apr 15, 2021 | 0.0076 | 0.0080 | 0.0070 | 0.0076 | 5,606,304 | +0.00(+5.56%) |
Apr 14, 2021 | 0.0087 | 0.0087 | 0.0072 | 0.0072 | 13,260,378 | -0.00(-16.28%) |
Apr 13, 2021 | 0.0098 | 0.0102 | 0.0077 | 0.0086 | 25,966,950 | -0.00(-11.34%) |
Apr 12, 2021 | 0.0078 | 0.0100 | 0.0078 | 0.0097 | 47,428,160 | +0.00(+21.25%) |
Apr 09, 2021 | 0.0079 | 0.0080 | 0.0077 | 0.0080 | 8,172,700 | +0.00(+1.27%) |
Apr 08, 2021 | 0.0065 | 0.0080 | 0.0064 | 0.0079 | 13,432,189 | +0.00(+21.54%) |
Apr 07, 2021 | 0.0068 | 0.0068 | 0.0064 | 0.0065 | 5,741,199 | -0.00(-4.41%) |
Apr 06, 2021 | 0.0073 | 0.0078 | 0.0066 | 0.0068 | 7,042,759 | -0.00(-9.33%) |
Apr 05, 2021 | 0.0075 | 0.0080 | 0.0073 | 0.0075 | 2,502,919 | +0.00(+2.74%) |
Apr 01, 2021 | 0.0074 | 0.0075 | 0.0068 | 0.0073 | 4,433,900 | +0.00(+1.39%) |
Mar 31, 2021 | 0.0075 | 0.0078 | 0.0056 | 0.0072 | 9,163,646 | -0.00(-5.26%) |
Mar 30, 2021 | 0.0063 | 0.0088 | 0.0061 | 0.0076 | 20,249,392 | +0.00(+22.58%) |
Mar 29, 2021 | 0.0063 | 0.0064 | 0.0058 | 0.0062 | 5,066,720 | +0.00(+0.00%) |
Mar 26, 2021 | 0.0059 | 0.0066 | 0.0056 | 0.0062 | 8,899,000 | +0.00(+10.71%) |
Mar 25, 2021 | 0.0065 | 0.0068 | 0.0055 | 0.0056 | 12,098,119 | -0.00(-15.15%) |
Mar 24, 2021 | 0.0072 | 0.0072 | 0.0065 | 0.0066 | 8,841,483 | -0.00(-7.04%) |
Mar 23, 2021 | 0.0082 | 0.0084 | 0.0055 | 0.0071 | 24,976,072 | -0.00(-12.35%) |
Mar 22, 2021 | 0.0085 | 0.0085 | 0.0079 | 0.0081 | 5,550,834 | +0.00(+0.00%) |
Mar 19, 2021 | 0.0079 | 0.0085 | 0.0075 | 0.0081 | 9,041,800 | +0.00(+2.53%) |
Mar 18, 2021 | 0.0078 | 0.0085 | 0.0076 | 0.0079 | 5,805,439 | +0.00(+2.60%) |
Mar 17, 2021 | 0.0089 | 0.0089 | 0.0075 | 0.0077 | 10,666,555 | -0.00(-6.10%) |
Mar 16, 2021 | 0.0090 | 0.0090 | 0.0080 | 0.0082 | 18,625,934 | -0.00(-5.75%) |
Mar 15, 2021 | 0.0091 | 0.0095 | 0.0086 | 0.0087 | 8,519,110 | -0.00(-4.40%) |
Mar 12, 2021 | 0.0098 | 0.0098 | 0.0081 | 0.0091 | 20,933,998 | -0.00(-7.14%) |
Mar 11, 2021 | 0.0095 | 0.0099 | 0.0094 | 0.0098 | 15,141,508 | +0.00(+3.16%) |
Mar 10, 2021 | 0.0100 | 0.0100 | 0.0089 | 0.0095 | 27,365,276 | -0.00(-4.04%) |
Mar 09, 2021 | 0.0075 | 0.0100 | 0.0070 | 0.0099 | 44,407,108 | +0.00(+41.43%) |
Mar 08, 2021 | 0.0053 | 0.0075 | 0.0052 | 0.0070 | 35,584,064 | +0.00(+37.25%) |
Mar 05, 2021 | 0.0050 | 0.0053 | 0.0045 | 0.0051 | 16,213,500 | +0.00(+8.51%) |
Mar 04, 2021 | 0.0058 | 0.0058 | 0.0040 | 0.0047 | 30,819,592 | -0.00(-14.55%) |
Mar 03, 2021 | 0.0068 | 0.0069 | 0.0040 | 0.0055 | 46,025,328 | -0.00(-17.91%) |
Mar 02, 2021 | 0.0079 | 0.0079 | 0.0066 | 0.0067 | 16,454,417 | -0.00(-11.84%) |
Mar 01, 2021 | 0.0069 | 0.0079 | 0.0067 | 0.0076 | 15,989,548 | +0.00(+11.76%) |
Feb 26, 2021 | 0.0079 | 0.0079 | 0.0062 | 0.0068 | 32,937,100 | -0.00(-9.33%) |
Feb 25, 2021 | 0.0090 | 0.0100 | 0.0068 | 0.0075 | 23,654,860 | -0.00(-16.67%) |
Feb 24, 2021 | 0.0089 | 0.0091 | 0.0086 | 0.0090 | 17,747,536 | +0.00(+1.12%) |
Feb 23, 2021 | 0.0100 | 0.0104 | 0.0080 | 0.0089 | 33,133,666 | -0.00(-11.00%) |
Feb 22, 2021 | 0.0100 | 0.0110 | 0.0095 | 0.0100 | 25,844,168 | +0.00(+0.00%) |
Feb 19, 2021 | 0.0093 | 0.0105 | 0.0090 | 0.0100 | 37,897,900 | +0.00(+4.17%) |
Feb 18, 2021 | 0.0108 | 0.0130 | 0.0063 | 0.0096 | 65,926,820 | -0.00(-10.28%) |
Feb 17, 2021 | 0.0130 | 0.0130 | 0.0102 | 0.0107 | 40,667,592 | -0.00(-14.40%) |
Feb 16, 2021 | 0.0120 | 0.0135 | 0.0098 | 0.0125 | 61,457,612 | +0.00(+9.65%) |
Feb 12, 2021 | 0.0148 | 0.0150 | 0.0100 | 0.0114 | 98,345,904 | -0.00(-20.28%) |
Feb 11, 2021 | 0.0128 | 0.0167 | 0.0127 | 0.0143 | 105,305,376 | +0.00(+16.26%) |
Feb 10, 2021 | 0.0129 | 0.0145 | 0.0112 | 0.0123 | 78,358,904 | +0.00(+6.96%) |
Feb 09, 2021 | 0.0118 | 0.0200 | 0.0100 | 0.0115 | 108,902,448 | -0.00(-4.17%) |
Feb 08, 2021 | 0.0119 | 0.0130 | 0.0100 | 0.0120 | 71,599,296 | +0.00(+3.45%) |
Feb 05, 2021 | 0.0190 | 0.0196 | 0.0099 | 0.0116 | 149,770,704 | -0.00(-10.77%) |
Feb 04, 2021 | 0.0110 | 0.0143 | 0.0105 | 0.0130 | 162,100,512 | +0.00(+30.00%) |
Feb 03, 2021 | 0.0100 | 0.0109 | 0.0075 | 0.0100 | 175,954,528 | +0.00(+38.89%) |
Feb 02, 2021 | 0.0055 | 0.0077 | 0.0055 | 0.0072 | 104,606,096 | +0.00(+30.91%) |