Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 0.0065 | 0.0083 | 0.0058 | 0.0067 | 679,294 | +0.00(+3.08%) |
May 27, 2021 | 0.0071 | 0.0073 | 0.0065 | 0.0065 | 250,682 | +0.00(+8.33%) |
May 26, 2021 | 0.0082 | 0.0082 | 0.0060 | 0.0060 | 630,300 | -0.00(-26.83%) |
May 25, 2021 | 0.0080 | 0.0082 | 0.0069 | 0.0082 | 322,250 | -0.00(-1.20%) |
May 24, 2021 | 0.0090 | 0.0090 | 0.0083 | 0.0083 | 197,100 | +0.00(+2.47%) |
May 21, 2021 | 0.0063 | 0.0081 | 0.0063 | 0.0081 | 513,300 | +0.00(+10.96%) |
May 20, 2021 | 0.0063 | 0.0081 | 0.0063 | 0.0073 | 364,500 | +0.00(+4.29%) |
May 19, 2021 | 0.0086 | 0.0086 | 0.0070 | 0.0070 | 846,057 | -0.00(-12.50%) |
May 18, 2021 | 0.0080 | 0.0090 | 0.0080 | 0.0080 | 526,995 | +0.00(+1.27%) |
May 17, 2021 | 0.0096 | 0.0100 | 0.0079 | 0.0079 | 1,767,163 | -0.00(-14.13%) |
May 14, 2021 | 0.0090 | 0.0092 | 0.0070 | 0.0092 | 2,015,062 | +0.00(+31.43%) |
May 13, 2021 | 0.0070 | 0.0072 | 0.0070 | 0.0070 | 416,891 | -0.00(-2.78%) |
May 12, 2021 | 0.0090 | 0.0090 | 0.0072 | 0.0072 | 169,615 | +0.00(+2.86%) |
May 11, 2021 | 0.0073 | 0.0073 | 0.0058 | 0.0070 | 338,867 | +0.00(+0.00%) |
May 10, 2021 | 0.0070 | 0.0080 | 0.0070 | 0.0070 | 40,000 | +0.00(+0.00%) |
May 07, 2021 | 0.0071 | 0.0090 | 0.0070 | 0.0070 | 218,891 | -0.00(-22.22%) |
May 06, 2021 | 0.0090 | 0.0090 | 0.0070 | 0.0090 | 230,600 | +0.00(+21.62%) |
May 05, 2021 | 0.0084 | 0.0090 | 0.0070 | 0.0074 | 332,318 | -0.00(-7.50%) |
May 04, 2021 | 0.0088 | 0.0088 | 0.0080 | 0.0080 | 384,300 | -0.00(-8.05%) |
May 03, 2021 | 0.0082 | 0.0088 | 0.0075 | 0.0087 | 425,728 | +0.00(+19.18%) |
Apr 30, 2021 | 0.0070 | 0.0090 | 0.0070 | 0.0073 | 775,500 | -0.00(-7.59%) |
Apr 29, 2021 | 0.0085 | 0.0085 | 0.0076 | 0.0079 | 313,551 | +0.00(+8.22%) |
Apr 28, 2021 | 0.0072 | 0.0074 | 0.0071 | 0.0073 | 637,917 | -0.00(-1.35%) |
Apr 27, 2021 | 0.0074 | 0.0074 | 0.0069 | 0.0074 | 328,655 | +0.00(+0.00%) |
Apr 26, 2021 | 0.0074 | 0.0074 | 0.0058 | 0.0074 | 900,341 | +0.00(+0.00%) |
Apr 23, 2021 | 0.0074 | 0.0074 | 0.0065 | 0.0074 | 119,700 | +0.00(+0.00%) |
Apr 22, 2021 | 0.0062 | 0.0074 | 0.0062 | 0.0074 | 260,750 | +0.00(+19.35%) |
Apr 21, 2021 | 0.0055 | 0.0074 | 0.0055 | 0.0062 | 60,825 | -0.00(-17.33%) |
Apr 20, 2021 | 0.0096 | 0.0096 | 0.0054 | 0.0075 | 1,306,510 | +0.00(+4.17%) |
Apr 19, 2021 | 0.0070 | 0.0080 | 0.0054 | 0.0072 | 1,201,132 | +0.00(+2.86%) |
Apr 15, 2021 | 0.0070 | 0.0070 | 0.0070 | 0 | +0.00(+0.00%) | |
Apr 14, 2021 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 2,800 | -0.00(-12.50%) |
Apr 13, 2021 | 0.0080 | 0.0080 | 0.0053 | 0.0080 | 50,220 | +0.00(+15.94%) |
Apr 12, 2021 | 0.0070 | 0.0087 | 0.0052 | 0.0069 | 591,042 | +0.00(+1.47%) |
Apr 09, 2021 | 0.0080 | 0.0080 | 0.0068 | 0.0068 | 377,000 | -0.00(-11.69%) |
Apr 08, 2021 | 0.0072 | 0.0088 | 0.0072 | 0.0077 | 145,000 | +0.00(+10.00%) |
Apr 07, 2021 | 0.0070 | 0.0070 | 0.0065 | 0.0070 | 108,201 | +0.00(+7.69%) |
Apr 06, 2021 | 0.0074 | 0.0088 | 0.0055 | 0.0065 | 1,082,825 | -0.00(-18.75%) |
Apr 05, 2021 | 0.0080 | 0.0080 | 0.0060 | 0.0080 | 1,750,980 | +0.00(+33.33%) |
Apr 01, 2021 | 0.0072 | 0.0075 | 0.0060 | 0.0060 | 1,406,700 | -0.00(-25.00%) |
Mar 31, 2021 | 0.0076 | 0.0085 | 0.0070 | 0.0080 | 494,600 | +0.00(+33.33%) |
Mar 30, 2021 | 0.0070 | 0.0070 | 0.0060 | 0.0060 | 2,000 | -0.00(-13.04%) |
Mar 29, 2021 | 0.0054 | 0.0069 | 0.0054 | 0.0069 | 45,800 | +0.00(+9.52%) |
Mar 25, 2021 | 0.0063 | 0.0063 | 0.0063 | 0 | +0.00(+5.00%) | |
Mar 24, 2021 | 0.0070 | 0.0070 | 0.0054 | 0.0060 | 50,940 | -0.00(-16.67%) |
Mar 23, 2021 | 0.0076 | 0.0080 | 0.0072 | 0.0072 | 4,600 | -0.00(-4.00%) |
Mar 22, 2021 | 0.0075 | 0.0080 | 0.0070 | 0.0075 | 111,788 | +0.00(+7.14%) |
Mar 19, 2021 | 0.0076 | 0.0080 | 0.0070 | 0.0070 | 267,200 | -0.00(-2.78%) |
Mar 18, 2021 | 0.0070 | 0.0072 | 0.0070 | 0.0072 | 20,100 | +0.00(+0.00%) |
Mar 17, 2021 | 0.0072 | 0.0076 | 0.0072 | 0.0072 | 150,333 | +0.00(+2.86%) |
Mar 16, 2021 | 0.0074 | 0.0074 | 0.0065 | 0.0070 | 303,559 | +0.00(+0.00%) |
Mar 15, 2021 | 0.0069 | 0.0070 | 0.0066 | 0.0070 | 122,113 | +0.00(+12.90%) |
Mar 11, 2021 | 0.0062 | 0.0062 | 0.0062 | 0.0062 | 3,200 | +0.00(+3.33%) |
Mar 09, 2021 | 0.0076 | 0.0076 | 0.0060 | 0.0060 | 132,463 | +0.00(+20.00%) |
Mar 08, 2021 | 0.0074 | 0.0074 | 0.0050 | 0.0050 | 285,800 | -0.00(-16.67%) |
Mar 05, 2021 | 0.0060 | 0.0074 | 0.0060 | 0.0060 | 337,700 | +0.00(+0.00%) |
Mar 04, 2021 | 0.0074 | 0.0074 | 0.0060 | 0.0060 | 450,000 | +0.00(+15.38%) |
Mar 03, 2021 | 0.0051 | 0.0084 | 0.0050 | 0.0052 | 1,200,283 | -0.00(-13.33%) |
Mar 02, 2021 | 0.0070 | 0.0080 | 0.0050 | 0.0060 | 1,162,794 | -0.00(-13.04%) |