Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 0.0410 | 0.0420 | 0.0331 | 0.0395 | 816,589 | +0.00(+1.54%) |
Jun 29, 2022 | 0.0400 | 0.0436 | 0.0350 | 0.0389 | 1,167,309 | -0.00(-2.75%) |
Jun 28, 2022 | 0.0460 | 0.0469 | 0.0390 | 0.0400 | 1,290,556 | -0.00(-8.47%) |
Jun 27, 2022 | 0.0459 | 0.0475 | 0.0420 | 0.0437 | 548,145 | -0.00(-4.79%) |
Jun 24, 2022 | 0.0520 | 0.0540 | 0.0410 | 0.0459 | 3,931,070 | +0.00(+6.99%) |
Jun 23, 2022 | 0.0370 | 0.0429 | 0.0350 | 0.0429 | 1,002,257 | +0.00(+4.89%) |
Jun 22, 2022 | 0.0400 | 0.0409 | 0.0310 | 0.0409 | 147,105 | +0.00(+2.25%) |
Jun 21, 2022 | 0.0375 | 0.0409 | 0.0350 | 0.0400 | 171,468 | +0.00(+0.00%) |
Jun 17, 2022 | 0.0325 | 0.0420 | 0.0325 | 0.0400 | 285,247 | +0.00(+14.29%) |
Jun 16, 2022 | 0.0390 | 0.0401 | 0.0330 | 0.0350 | 732,140 | -0.00(-10.26%) |
Jun 15, 2022 | 0.0355 | 0.0390 | 0.0355 | 0.0390 | 112,472 | -0.00(-4.65%) |
Jun 14, 2022 | 0.0350 | 0.0434 | 0.0350 | 0.0409 | 1,489,603 | +0.01(+16.86%) |
Jun 13, 2022 | 0.0400 | 0.0400 | 0.0310 | 0.0350 | 671,013 | -0.00(-10.03%) |
Jun 10, 2022 | 0.0420 | 0.0496 | 0.0321 | 0.0389 | 874,651 | -0.00(-7.38%) |
Jun 09, 2022 | 0.0290 | 0.0420 | 0.0290 | 0.0420 | 1,151,483 | +0.01(+25.37%) |
Jun 08, 2022 | 0.0320 | 0.0335 | 0.0320 | 0.0335 | 865,263 | +0.00(+4.69%) |
Jun 07, 2022 | 0.0290 | 0.0359 | 0.0290 | 0.0320 | 2,909,884 | +0.00(+0.31%) |
Jun 06, 2022 | 0.0276 | 0.0400 | 0.0276 | 0.0319 | 818,460 | -0.00(-1.85%) |
Jun 03, 2022 | 0.0360 | 0.0360 | 0.0276 | 0.0325 | 1,398,526 | +0.01(+18.18%) |
Jun 02, 2022 | 0.0330 | 0.0486 | 0.0275 | 0.0275 | 5,362,965 | +0.01(+37.50%) |
Jun 01, 2022 | 0.0260 | 0.0260 | 0.0175 | 0.0200 | 237,700 | -0.00(-4.76%) |
May 31, 2022 | 0.0172 | 0.0210 | 0.0172 | 0.0210 | 92,551 | +0.00(+0.00%) |
May 27, 2022 | 0.0161 | 0.0270 | 0.0161 | 0.0210 | 99,815 | +0.00(+17.32%) |
May 26, 2022 | 0.0200 | 0.0220 | 0.0179 | 0.0179 | 137,069 | +0.00(+11.18%) |
May 25, 2022 | 0.0150 | 0.0200 | 0.0148 | 0.0161 | 40,880 | +0.00(+7.33%) |
May 24, 2022 | 0.0126 | 0.0190 | 0.0126 | 0.0150 | 216,100 | +0.00(+20.00%) |
May 23, 2022 | 0.0158 | 0.0190 | 0.0125 | 0.0125 | 243,369 | -0.00(-16.67%) |
May 19, 2022 | 0.0150 | 0 | +0.00(+0.00%) | |||
May 18, 2022 | 0.0150 | 0.0150 | 0.0140 | 0.0150 | 189,500 | +0.00(+0.00%) |
May 17, 2022 | 0.0140 | 0.0150 | 0.0140 | 0.0150 | 326,768 | +0.00(+7.14%) |
May 16, 2022 | 0.0130 | 0.0140 | 0.0130 | 0.0140 | 50,000 | +0.00(+0.00%) |
May 13, 2022 | 0.0120 | 0.0140 | 0.0107 | 0.0140 | 59,000 | -0.00(-6.67%) |
May 12, 2022 | 0.0139 | 0.0150 | 0.0139 | 0.0150 | 84,000 | +0.00(+7.91%) |
May 11, 2022 | 0.0134 | 0.0139 | 0.0134 | 0.0139 | 20,525 | +0.00(+0.00%) |
May 10, 2022 | 0.0102 | 0.0139 | 0.0102 | 0.0139 | 746,850 | -0.00(-13.13%) |
May 09, 2022 | 0.0160 | 0.0160 | 0.0101 | 0.0160 | 78,700 | -0.00(-11.11%) |
May 06, 2022 | 0.0189 | 0.0189 | 0.0150 | 0.0180 | 374,355 | -0.00(-4.76%) |
May 05, 2022 | 0.0163 | 0.0189 | 0.0163 | 0.0189 | 253,900 | -0.00(-0.53%) |
May 04, 2022 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | 500 | -0.00(-5.00%) |
May 03, 2022 | 0.0200 | 0.0200 | 0.0190 | 0.0200 | 503,537 | +0.00(+22.70%) |
May 02, 2022 | 0.0193 | 0.0193 | 0.0160 | 0.0163 | 32,700 | +0.00(+12.41%) |
Apr 29, 2022 | 0.0170 | 0.0180 | 0.0145 | 0.0145 | 112,160 | -0.00(-9.37%) |
Apr 28, 2022 | 0.0161 | 0.0200 | 0.0160 | 0.0160 | 82,445 | -0.00(-20.00%) |
Apr 27, 2022 | 0.0161 | 0.0200 | 0.0161 | 0.0200 | 28,200 | +0.00(+24.22%) |
Apr 26, 2022 | 0.0195 | 0.0200 | 0.0161 | 0.0161 | 472,350 | -0.00(-5.29%) |
Apr 25, 2022 | 0.0219 | 0.0219 | 0.0155 | 0.0170 | 385,233 | -0.00(-14.57%) |
Apr 22, 2022 | 0.0199 | 0.0199 | 0.0160 | 0.0199 | 33,180 | +0.00(+0.00%) |
Apr 21, 2022 | 0.0220 | 0.0220 | 0.0151 | 0.0199 | 269,700 | +0.00(+31.79%) |
Apr 20, 2022 | 0.0080 | 0.0250 | 0.0060 | 0.0151 | 1,088,003 | -0.01(-39.60%) |
Apr 19, 2022 | 0.0210 | 0.0250 | 0.0210 | 0.0250 | 18,231 | -0.00(-7.41%) |
Apr 18, 2022 | 0.0210 | 0.0270 | 0.0210 | 0.0270 | 61,818 | +0.00(+0.00%) |
Apr 14, 2022 | 0.0215 | 0.0270 | 0.0215 | 0.0270 | 265,654 | +0.01(+25.58%) |
Apr 13, 2022 | 0.0215 | 0.0240 | 0.0215 | 0.0215 | 286,800 | +0.00(+0.00%) |
Apr 12, 2022 | 0.0210 | 0.0250 | 0.0210 | 0.0215 | 438,987 | +0.00(+2.38%) |
Apr 11, 2022 | 0.0175 | 0.0214 | 0.0175 | 0.0210 | 615,377 | -0.00(-1.87%) |
Apr 08, 2022 | 0.0209 | 0.0214 | 0.0200 | 0.0214 | 247,304 | +0.00(+2.39%) |
Apr 07, 2022 | 0.0200 | 0.0209 | 0.0163 | 0.0209 | 118,800 | +0.00(+29.01%) |
Apr 06, 2022 | 0.0162 | 0.0162 | 0.0162 | 0.0162 | 7,411 | -0.00(-19.00%) |
Apr 05, 2022 | 0.0162 | 0.0200 | 0.0162 | 0.0200 | 243,025 | +0.00(+0.00%) |
Apr 04, 2022 | 0.0200 | 0.0200 | 0.0170 | 0.0200 | 64,500 | -0.00(-11.11%) |