Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 0.0285 | 0.0285 | 0.0278 | 0.0278 | 500,000 | +0.00(+3.73%) |
Apr 27, 2023 | 0.0300 | 0.0300 | 0.0268 | 0.0268 | 1,110,000 | -0.01(-20.00%) |
Apr 24, 2023 | 0.0335 | 0 | -0.00(-4.29%) | |||
Apr 21, 2023 | 0.0389 | 0.0389 | 0.0350 | 0.0350 | 392,000 | +0.00(+0.00%) |
Apr 19, 2023 | 0.0350 | 0 | +0.00(+0.00%) | |||
Apr 18, 2023 | 0.0321 | 0.0350 | 0.0312 | 0.0350 | 202,033 | +0.00(+0.00%) |
Apr 17, 2023 | 0.0300 | 0.0350 | 0.0279 | 0.0350 | 783,685 | +0.01(+18.24%) |
Apr 14, 2023 | 0.0310 | 0.0320 | 0.0296 | 0.0296 | 1,040,000 | -0.00(-0.34%) |
Apr 13, 2023 | 0.0310 | 0.0330 | 0.0297 | 0.0297 | 320,800 | -0.00(-1.00%) |
Apr 12, 2023 | 0.0330 | 0.0331 | 0.0295 | 0.0300 | 1,147,000 | -0.00(-9.09%) |
Apr 11, 2023 | 0.0380 | 0.0380 | 0.0324 | 0.0330 | 831,500 | -0.00(-13.16%) |
Apr 10, 2023 | 0.0380 | 0.0380 | 0.0371 | 0.0380 | 390,830 | +0.00(+4.68%) |
Apr 06, 2023 | 0.0381 | 0.0427 | 0.0363 | 0.0363 | 1,213,400 | -0.01(-13.57%) |
Apr 05, 2023 | 0.0414 | 0.0420 | 0.0372 | 0.0420 | 380,716 | -0.00(-6.67%) |
Apr 04, 2023 | 0.0540 | 0.0540 | 0.0410 | 0.0450 | 450,500 | -0.01(-16.67%) |
Apr 03, 2023 | 0.0500 | 0.0550 | 0.0500 | 0.0540 | 147,000 | -0.00(-1.82%) |
Mar 31, 2023 | 0.0550 | 0.0560 | 0.0500 | 0.0550 | 638,146 | +0.01(+12.47%) |
Mar 30, 2023 | 0.0480 | 0.0500 | 0.0480 | 0.0489 | 170,500 | -0.00(-0.20%) |
Mar 29, 2023 | 0.0470 | 0.0490 | 0.0402 | 0.0490 | 34,272 | +0.00(+9.38%) |
Mar 28, 2023 | 0.0410 | 0.0490 | 0.0410 | 0.0448 | 302,106 | +0.00(+9.27%) |
Mar 27, 2023 | 0.0390 | 0.0410 | 0.0350 | 0.0410 | 561,199 | +0.00(+10.81%) |
Mar 24, 2023 | 0.0400 | 0.0410 | 0.0360 | 0.0370 | 273,921 | +0.00(+1.37%) |
Mar 23, 2023 | 0.0390 | 0.0415 | 0.0350 | 0.0365 | 390,464 | -0.00(-8.75%) |
Mar 22, 2023 | 0.0480 | 0.0480 | 0.0400 | 0.0400 | 453,597 | -0.00(-11.11%) |
Mar 21, 2023 | 0.0430 | 0.0510 | 0.0430 | 0.0450 | 1,064,843 | +0.00(+0.00%) |
Mar 20, 2023 | 0.0420 | 0.0470 | 0.0410 | 0.0450 | 555,850 | +0.00(+12.50%) |
Mar 17, 2023 | 0.0400 | 0.0400 | 0.0390 | 0.0400 | 237,000 | +0.00(+9.89%) |
Mar 16, 2023 | 0.0370 | 0.0400 | 0.0360 | 0.0364 | 1,488,904 | +0.00(+4.60%) |
Mar 15, 2023 | 0.0370 | 0.0380 | 0.0329 | 0.0348 | 1,495,104 | -0.00(-6.20%) |
Mar 14, 2023 | 0.0370 | 0.0390 | 0.0370 | 0.0371 | 954,995 | +0.00(+3.06%) |
Mar 13, 2023 | 0.0390 | 0.0419 | 0.0360 | 0.0360 | 1,114,550 | -0.00(-6.49%) |
Mar 10, 2023 | 0.0340 | 0.0449 | 0.0340 | 0.0385 | 410,000 | +0.00(+13.24%) |
Mar 09, 2023 | 0.0380 | 0.0400 | 0.0340 | 0.0340 | 626,500 | -0.00(-7.61%) |
Mar 08, 2023 | 0.0371 | 0.0420 | 0.0327 | 0.0368 | 1,874,155 | -0.00(-6.36%) |
Mar 07, 2023 | 0.0349 | 0.0450 | 0.0349 | 0.0393 | 1,749,950 | +0.01(+25.96%) |
Mar 06, 2023 | 0.0334 | 0.0375 | 0.0275 | 0.0312 | 1,631,436 | -0.00(-13.33%) |
Mar 03, 2023 | 0.0350 | 0.0360 | 0.0335 | 0.0360 | 49,500 | +0.01(+20.00%) |
Mar 02, 2023 | 0.0370 | 0.0370 | 0.0280 | 0.0300 | 222,900 | +0.00(+7.14%) |
Mar 01, 2023 | 0.0320 | 0.0400 | 0.0260 | 0.0280 | 326,825 | -0.00(-3.45%) |
Feb 28, 2023 | 0.0310 | 0.0320 | 0.0290 | 0.0290 | 60,500 | -0.00(-3.33%) |
Feb 27, 2023 | 0.0330 | 0.0400 | 0.0296 | 0.0300 | 448,300 | -0.00(-8.54%) |
Feb 24, 2023 | 0.0375 | 0.0400 | 0.0264 | 0.0328 | 196,300 | -0.00(-12.53%) |
Feb 23, 2023 | 0.0300 | 0.0375 | 0.0281 | 0.0375 | 318,400 | +0.01(+33.93%) |
Feb 22, 2023 | 0.0340 | 0.0340 | 0.0266 | 0.0280 | 293,278 | -0.00(-6.67%) |
Feb 21, 2023 | 0.0300 | 0.0320 | 0.0300 | 0.0300 | 16,600 | +0.00(+0.00%) |
Feb 17, 2023 | 0.0365 | 0.0365 | 0.0300 | 0.0300 | 85,200 | -0.00(-7.69%) |
Feb 16, 2023 | 0.0350 | 0.0365 | 0.0300 | 0.0325 | 138,930 | -0.01(-18.75%) |
Feb 15, 2023 | 0.0320 | 0.0530 | 0.0320 | 0.0400 | 402,623 | -0.00(-9.91%) |
Feb 14, 2023 | 0.0350 | 0.0444 | 0.0350 | 0.0444 | 97,980 | -0.00(-0.67%) |
Feb 10, 2023 | 0.0447 | 4 | +0.01(+37.12%) | |||
Feb 09, 2023 | 0.0507 | 0.0507 | 0.0302 | 0.0326 | 298,600 | -0.02(-36.08%) |
Feb 08, 2023 | 0.0500 | 0.0510 | 0.0450 | 0.0510 | 216,345 | +0.00(+2.00%) |
Feb 07, 2023 | 0.0500 | 0.0500 | 0.0480 | 0.0500 | 31,855 | +0.00(+0.00%) |
Feb 06, 2023 | 0.0448 | 0.0500 | 0.0403 | 0.0500 | 801,104 | +0.01(+18.76%) |
Feb 03, 2023 | 0.0325 | 0.0448 | 0.0310 | 0.0421 | 506,500 | +0.01(+13.78%) |
Feb 02, 2023 | 0.0341 | 0.0398 | 0.0316 | 0.0370 | 337,351 | +0.00(+5.71%) |