Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 0.0049 | 0.0054 | 0.0046 | 0.0052 | 5,576,841 | +0.00(+8.33%) |
May 27, 2021 | 0.0045 | 0.0053 | 0.0045 | 0.0048 | 9,228,353 | +0.00(+11.63%) |
May 26, 2021 | 0.0043 | 0.0045 | 0.0040 | 0.0043 | 7,536,327 | +0.00(+0.00%) |
May 25, 2021 | 0.0042 | 0.0045 | 0.0040 | 0.0043 | 3,050,444 | +0.00(+2.38%) |
May 24, 2021 | 0.0039 | 0.0042 | 0.0038 | 0.0042 | 4,253,963 | +0.00(+2.44%) |
May 21, 2021 | 0.0050 | 0.0050 | 0.0036 | 0.0041 | 10,556,077 | -0.00(-10.87%) |
May 20, 2021 | 0.0035 | 0.0046 | 0.0035 | 0.0046 | 11,317,502 | +0.00(+21.05%) |
May 19, 2021 | 0.0040 | 0.0041 | 0.0036 | 0.0038 | 11,120,631 | -0.00(-7.32%) |
May 18, 2021 | 0.0037 | 0.0041 | 0.0036 | 0.0041 | 8,044,330 | +0.00(+13.89%) |
May 17, 2021 | 0.0038 | 0.0040 | 0.0036 | 0.0036 | 6,260,434 | -0.00(-5.26%) |
May 14, 2021 | 0.0039 | 0.0040 | 0.0036 | 0.0038 | 7,027,718 | +0.00(+5.56%) |
May 13, 2021 | 0.0035 | 0.0040 | 0.0031 | 0.0036 | 11,332,302 | +0.00(+0.00%) |
May 12, 2021 | 0.0040 | 0.0042 | 0.0035 | 0.0036 | 13,540,744 | -0.00(-7.69%) |
May 11, 2021 | 0.0044 | 0.0044 | 0.0037 | 0.0039 | 12,813,534 | -0.00(-7.14%) |
May 10, 2021 | 0.0040 | 0.0047 | 0.0039 | 0.0042 | 21,462,660 | -0.00(-8.70%) |
May 07, 2021 | 0.0051 | 0.0053 | 0.0045 | 0.0046 | 16,763,687 | -0.00(-11.54%) |
May 06, 2021 | 0.0052 | 0.0054 | 0.0045 | 0.0052 | 15,740,733 | -0.00(-1.89%) |
May 05, 2021 | 0.0052 | 0.0053 | 0.0046 | 0.0053 | 15,755,891 | +0.00(+6.00%) |
May 04, 2021 | 0.0058 | 0.0058 | 0.0050 | 0.0050 | 24,544,028 | -0.00(-15.25%) |
May 03, 2021 | 0.0062 | 0.0062 | 0.0057 | 0.0059 | 9,451,770 | -0.00(-4.84%) |
Apr 30, 2021 | 0.0065 | 0.0065 | 0.0057 | 0.0062 | 20,549,200 | -0.00(-3.13%) |
Apr 29, 2021 | 0.0059 | 0.0071 | 0.0059 | 0.0064 | 13,630,544 | -0.00(-7.25%) |
Apr 28, 2021 | 0.0062 | 0.0069 | 0.0059 | 0.0069 | 13,273,112 | +0.00(+2.99%) |
Apr 27, 2021 | 0.0065 | 0.0068 | 0.0060 | 0.0067 | 11,020,545 | +0.00(+0.00%) |
Apr 26, 2021 | 0.0070 | 0.0075 | 0.0062 | 0.0067 | 14,245,267 | -0.00(-4.29%) |
Apr 23, 2021 | 0.0063 | 0.0070 | 0.0055 | 0.0070 | 12,655,100 | +0.00(+4.48%) |
Apr 22, 2021 | 0.0072 | 0.0072 | 0.0060 | 0.0067 | 12,270,879 | -0.00(-4.29%) |
Apr 21, 2021 | 0.0064 | 0.0072 | 0.0061 | 0.0070 | 5,377,787 | +0.00(+7.69%) |
Apr 20, 2021 | 0.0073 | 0.0076 | 0.0060 | 0.0065 | 22,497,624 | -0.00(-12.16%) |
Apr 19, 2021 | 0.0076 | 0.0085 | 0.0065 | 0.0074 | 17,959,628 | -0.00(-5.13%) |
Apr 16, 2021 | 0.0085 | 0.0095 | 0.0070 | 0.0078 | 20,010,200 | -0.00(-9.30%) |
Apr 15, 2021 | 0.0097 | 0.0105 | 0.0080 | 0.0086 | 18,966,742 | -0.00(-11.34%) |
Apr 14, 2021 | 0.0105 | 0.0128 | 0.0092 | 0.0097 | 28,568,500 | -0.00(-3.96%) |
Apr 13, 2021 | 0.0101 | 0.0109 | 0.0090 | 0.0101 | 13,413,834 | -0.00(-6.48%) |
Apr 12, 2021 | 0.0098 | 0.0119 | 0.0097 | 0.0108 | 13,206,320 | +0.00(+10.20%) |
Apr 09, 2021 | 0.0099 | 0.0102 | 0.0091 | 0.0098 | 6,083,500 | +0.00(+1.03%) |
Apr 08, 2021 | 0.0100 | 0.0107 | 0.0097 | 0.0097 | 5,124,252 | +0.00(+0.00%) |
Apr 07, 2021 | 0.0107 | 0.0113 | 0.0095 | 0.0097 | 16,658,687 | -0.00(-13.39%) |
Apr 06, 2021 | 0.0128 | 0.0128 | 0.0105 | 0.0112 | 7,755,446 | -0.00(-2.61%) |
Apr 05, 2021 | 0.0115 | 0.0117 | 0.0101 | 0.0115 | 5,624,193 | -0.00(-1.71%) |
Apr 01, 2021 | 0.0135 | 0.0149 | 0.0111 | 0.0117 | 11,025,400 | -0.00(-12.03%) |
Mar 31, 2021 | 0.0091 | 0.0144 | 0.0089 | 0.0133 | 24,932,200 | +0.00(+44.57%) |
Mar 30, 2021 | 0.0096 | 0.0100 | 0.0087 | 0.0092 | 5,230,389 | -0.00(-5.15%) |
Mar 29, 2021 | 0.0110 | 0.0110 | 0.0087 | 0.0097 | 11,791,103 | -0.00(-10.19%) |
Mar 26, 2021 | 0.0098 | 0.0119 | 0.0088 | 0.0108 | 11,069,399 | +0.00(+10.20%) |
Mar 25, 2021 | 0.0096 | 0.0100 | 0.0073 | 0.0098 | 16,503,775 | +0.00(+12.64%) |
Mar 24, 2021 | 0.0095 | 0.0108 | 0.0081 | 0.0087 | 13,090,822 | -0.00(-12.12%) |
Mar 23, 2021 | 0.0110 | 0.0110 | 0.0090 | 0.0099 | 24,258,472 | -0.00(-10.00%) |
Mar 22, 2021 | 0.0130 | 0.0131 | 0.0101 | 0.0110 | 12,905,265 | -0.00(-16.03%) |
Mar 19, 2021 | 0.0111 | 0.0143 | 0.0111 | 0.0131 | 8,001,700 | -0.00(-4.38%) |
Mar 18, 2021 | 0.0136 | 0.0150 | 0.0111 | 0.0137 | 15,051,092 | +0.00(+7.87%) |
Mar 17, 2021 | 0.0128 | 0.0133 | 0.0105 | 0.0127 | 15,858,684 | +0.00(+0.79%) |
Mar 16, 2021 | 0.0120 | 0.0145 | 0.0110 | 0.0126 | 14,465,030 | -0.00(-8.03%) |
Mar 15, 2021 | 0.0127 | 0.0150 | 0.0127 | 0.0137 | 9,674,272 | +0.00(+3.01%) |
Mar 12, 2021 | 0.0150 | 0.0150 | 0.0120 | 0.0133 | 8,585,000 | -0.00(-4.32%) |
Mar 11, 2021 | 0.0149 | 0.0158 | 0.0137 | 0.0139 | 8,402,926 | +0.00(+2.21%) |
Mar 10, 2021 | 0.0154 | 0.0165 | 0.0126 | 0.0136 | 12,818,927 | -0.00(-2.86%) |
Mar 09, 2021 | 0.0200 | 0.0200 | 0.0140 | 0.0140 | 17,402,570 | +0.00(+2.94%) |
Mar 08, 2021 | 0.0117 | 0.0140 | 0.0110 | 0.0136 | 10,129,060 | +0.00(+14.29%) |
Mar 05, 2021 | 0.0110 | 0.0124 | 0.0085 | 0.0119 | 22,249,200 | +0.00(+36.78%) |
Mar 04, 2021 | 0.0120 | 0.0145 | 0.0072 | 0.0087 | 54,020,096 | -0.00(-27.50%) |
Mar 03, 2021 | 0.0160 | 0.0190 | 0.0100 | 0.0120 | 38,203,052 | -0.00(-25.00%) |
Mar 02, 2021 | 0.0180 | 0.0199 | 0.0160 | 0.0160 | 13,400,942 | -0.00(-10.11%) |