Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 0.0275 | 0.0290 | 0.0269 | 0.0275 | 550,271 | -0.00(-1.79%) |
Mar 30, 2022 | 0.0325 | 0.0330 | 0.0279 | 0.0280 | 2,548,708 | -0.00(-6.67%) |
Mar 29, 2022 | 0.0311 | 0.0320 | 0.0295 | 0.0300 | 1,259,012 | -0.00(-3.85%) |
Mar 28, 2022 | 0.0330 | 0.0365 | 0.0280 | 0.0312 | 1,544,339 | +0.00(+0.65%) |
Mar 25, 2022 | 0.0245 | 0.0325 | 0.0235 | 0.0310 | 5,271,410 | +0.01(+21.57%) |
Mar 24, 2022 | 0.0210 | 0.0260 | 0.0195 | 0.0255 | 3,860,461 | +0.01(+34.21%) |
Mar 23, 2022 | 0.0210 | 0.0228 | 0.0190 | 0.0190 | 1,044,971 | -0.00(-5.00%) |
Mar 22, 2022 | 0.0250 | 0.0250 | 0.0180 | 0.0200 | 3,672,768 | -0.00(-4.76%) |
Mar 21, 2022 | 0.0222 | 0.0222 | 0.0200 | 0.0210 | 730,920 | -0.00(-7.08%) |
Mar 18, 2022 | 0.0200 | 0.0235 | 0.0200 | 0.0226 | 1,082,331 | +0.00(+0.44%) |
Mar 17, 2022 | 0.0225 | 0.0250 | 0.0225 | 0.0225 | 326,635 | -0.00(-2.17%) |
Mar 16, 2022 | 0.0220 | 0.0289 | 0.0220 | 0.0230 | 1,452,058 | +0.00(+4.55%) |
Mar 15, 2022 | 0.0226 | 0.0230 | 0.0215 | 0.0220 | 365,780 | -0.00(-4.35%) |
Mar 14, 2022 | 0.0210 | 0.0275 | 0.0210 | 0.0230 | 1,555,063 | +0.00(+9.00%) |
Mar 11, 2022 | 0.0239 | 0.0239 | 0.0200 | 0.0211 | 2,024,792 | -0.00(-9.83%) |
Mar 10, 2022 | 0.0245 | 0.0245 | 0.0223 | 0.0234 | 376,124 | -0.00(-2.50%) |
Mar 09, 2022 | 0.0275 | 0.0285 | 0.0224 | 0.0240 | 1,536,268 | -0.00(-4.00%) |
Mar 08, 2022 | 0.0285 | 0.0285 | 0.0250 | 0.0250 | 315,408 | +0.00(+0.00%) |
Mar 07, 2022 | 0.0285 | 0.0290 | 0.0240 | 0.0250 | 187,796 | -0.00(-3.10%) |
Mar 04, 2022 | 0.0241 | 0.0260 | 0.0241 | 0.0258 | 58,469 | +0.00(+1.18%) |
Mar 03, 2022 | 0.0230 | 0.0300 | 0.0230 | 0.0255 | 533,645 | +0.00(+4.51%) |
Mar 02, 2022 | 0.0222 | 0.0247 | 0.0222 | 0.0244 | 157,207 | +0.00(+6.09%) |
Mar 01, 2022 | 0.0261 | 0.0299 | 0.0230 | 0.0230 | 436,595 | -0.00(-12.21%) |
Feb 28, 2022 | 0.0230 | 0.0263 | 0.0230 | 0.0262 | 62,952 | +0.00(+6.94%) |
Feb 25, 2022 | 0.0230 | 0.0270 | 0.0245 | 0.0245 | 264,336 | -0.00(-5.41%) |
Feb 24, 2022 | 0.0284 | 0.0288 | 0.0240 | 0.0259 | 784,987 | -0.00(-10.07%) |
Feb 23, 2022 | 0.0280 | 0.0288 | 0.0250 | 0.0288 | 231,597 | +0.00(+10.77%) |
Feb 22, 2022 | 0.0300 | 0.0360 | 0.0247 | 0.0260 | 1,142,902 | -0.00(-15.86%) |
Feb 18, 2022 | 0.0309 | 0 | -0.00(-4.63%) | |||
Feb 17, 2022 | 0.0315 | 0.0329 | 0.0315 | 0.0324 | 173,041 | +0.00(+8.00%) |
Feb 16, 2022 | 0.0315 | 0.0320 | 0.0291 | 0.0300 | 195,887 | +0.00(+0.00%) |
Feb 15, 2022 | 0.0255 | 0.0320 | 0.0255 | 0.0300 | 369,346 | +0.00(+3.09%) |
Feb 14, 2022 | 0.0280 | 0.0320 | 0.0280 | 0.0291 | 298,369 | +0.00(+3.93%) |
Feb 11, 2022 | 0.0320 | 0.0340 | 0.0280 | 0.0280 | 157,988 | -0.00(-6.67%) |
Feb 10, 2022 | 0.0280 | 0.0394 | 0.0260 | 0.0300 | 614,716 | +0.00(+7.14%) |
Feb 09, 2022 | 0.0270 | 0.0427 | 0.0247 | 0.0280 | 2,090,156 | +0.00(+13.36%) |
Feb 08, 2022 | 0.0247 | 0.0265 | 0.0247 | 0.0247 | 349,778 | -0.00(-5.00%) |
Feb 07, 2022 | 0.0247 | 0.0280 | 0.0243 | 0.0260 | 215,369 | +0.00(+5.26%) |
Feb 04, 2022 | 0.0270 | 0.0270 | 0.0247 | 0.0247 | 201,556 | -0.00(-1.59%) |
Feb 03, 2022 | 0.0251 | 0.0261 | 0.0251 | 99,733 | +0.00(+0.00%) | |
Feb 02, 2022 | 0.0270 | 0.0270 | 0.0250 | 0.0251 | 210,115 | +0.00(+0.40%) |
Feb 01, 2022 | 0.0255 | 0.0275 | 0.0250 | 0.0250 | 159,871 | +0.00(+0.00%) |
Jan 31, 2022 | 0.0260 | 0.0250 | 487,949 | +0.00(+5.04%) | ||
Jan 28, 2022 | 0.0270 | 0.0275 | 0.0215 | 0.0238 | 840,563 | -0.00(-11.85%) |
Jan 27, 2022 | 0.0289 | 0.0290 | 0.0265 | 0.0270 | 200,085 | -0.00(-6.57%) |
Jan 26, 2022 | 0.0297 | 0.0300 | 0.0281 | 0.0289 | 907,888 | -0.00(-1.70%) |
Jan 25, 2022 | 0.0285 | 0.0300 | 0.0270 | 0.0294 | 475,284 | +0.00(+1.38%) |
Jan 24, 2022 | 0.0300 | 0.0300 | 0.0270 | 0.0290 | 916,456 | +0.00(+0.00%) |
Jan 21, 2022 | 0.0243 | 0.0300 | 0.0242 | 0.0290 | 1,695,517 | +0.00(+13.73%) |
Jan 20, 2022 | 0.0286 | 0.0290 | 0.0242 | 0.0255 | 469,619 | +0.00(+2.00%) |
Jan 19, 2022 | 0.0220 | 0.0425 | 0.0192 | 0.0250 | 2,757,325 | +0.00(+16.28%) |
Jan 18, 2022 | 0.0208 | 0.0228 | 0.0208 | 0.0215 | 433,165 | +0.00(+0.00%) |
Jan 14, 2022 | 0.0215 | 0 | +0.00(+7.50%) | |||
Jan 13, 2022 | 0.0205 | 0.0205 | 0.0192 | 0.0200 | 239,566 | +0.00(+0.50%) |
Jan 12, 2022 | 0.0209 | 0.0209 | 0.0191 | 0.0199 | 337,182 | +0.00(+4.19%) |
Jan 11, 2022 | 0.0210 | 0.0210 | 0.0187 | 0.0191 | 214,372 | +0.00(+2.69%) |
Jan 10, 2022 | 0.0205 | 0.0215 | 0.0180 | 0.0186 | 2,609,615 | -0.00(-5.58%) |
Jan 07, 2022 | 0.0176 | 0.0210 | 0.0176 | 0.0197 | 1,200,970 | +0.00(+11.30%) |
Jan 06, 2022 | 0.0170 | 0.0179 | 0.0163 | 0.0177 | 745,832 | +0.00(+4.12%) |
Jan 05, 2022 | 0.0175 | 0.0210 | 0.0160 | 0.0170 | 2,492,865 | +0.00(+6.25%) |
Jan 04, 2022 | 0.0195 | 0.0210 | 0.0157 | 0.0160 | 1,340,755 | -0.00(-14.44%) |