Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 0.0058 | 0.0059 | 0.0053 | 0.0056 | 295,399 | -0.00(-6.67%) |
Apr 28, 2022 | 0.0050 | 0.0062 | 0.0042 | 0.0060 | 3,149,390 | +0.00(+20.00%) |
Apr 27, 2022 | 0.0087 | 0.0092 | 0.0046 | 0.0050 | 7,700,454 | -0.00(-44.44%) |
Apr 26, 2022 | 0.0073 | 0.0099 | 0.0073 | 0.0090 | 2,903,643 | +0.00(+12.50%) |
Apr 25, 2022 | 0.0076 | 0.0080 | 0.0076 | 0.0080 | 152,715 | +0.00(+0.00%) |
Apr 22, 2022 | 0.0079 | 0.0082 | 0.0079 | 0.0080 | 186,160 | +0.00(+1.27%) |
Apr 21, 2022 | 0.0075 | 0.0079 | 0.0075 | 0.0079 | 339,898 | +0.00(+1.28%) |
Apr 20, 2022 | 0.0083 | 0.0083 | 0.0067 | 0.0078 | 1,898,242 | -0.00(-7.14%) |
Apr 19, 2022 | 0.0096 | 0.0097 | 0.0071 | 0.0084 | 4,724,104 | -0.00(-14.29%) |
Apr 18, 2022 | 0.0094 | 0.0100 | 0.0094 | 0.0098 | 121,641 | -0.00(-2.00%) |
Apr 14, 2022 | 0.0094 | 0.0101 | 0.0094 | 0.0100 | 222,348 | -0.00(-0.99%) |
Apr 13, 2022 | 0.0101 | 0.0101 | 0.0094 | 0.0101 | 370,336 | +0.00(+1.00%) |
Apr 12, 2022 | 0.0101 | 0.0101 | 0.0094 | 0.0100 | 355,810 | -0.00(-1.96%) |
Apr 11, 2022 | 0.0101 | 0.0102 | 0.0094 | 0.0102 | 691,690 | +0.00(+6.25%) |
Apr 08, 2022 | 0.0102 | 0.0102 | 0.0096 | 0.0096 | 4,340,027 | -0.00(-4.95%) |
Apr 07, 2022 | 0.0094 | 0.0105 | 0.0094 | 0.0101 | 3,729,809 | +0.00(+0.00%) |
Apr 06, 2022 | 0.0100 | 0.0104 | 0.0092 | 0.0101 | 4,716,850 | +0.00(+5.21%) |
Apr 05, 2022 | 0.0096 | 0.0100 | 0.0094 | 0.0096 | 1,014,787 | -0.00(-1.03%) |
Apr 04, 2022 | 0.0099 | 0.0100 | 0.0095 | 0.0097 | 1,202,718 | -0.00(-3.96%) |
Apr 01, 2022 | 0.0098 | 0.0107 | 0.0097 | 0.0101 | 1,436,059 | +0.00(+3.06%) |
Mar 31, 2022 | 0.0109 | 0.0109 | 0.0098 | 0.0098 | 1,650,889 | -0.00(-9.26%) |
Mar 30, 2022 | 0.0113 | 0.0113 | 0.0100 | 0.0108 | 1,553,502 | +0.00(+0.93%) |
Mar 29, 2022 | 0.0095 | 0.0124 | 0.0092 | 0.0107 | 6,580,438 | +0.00(+12.63%) |
Mar 28, 2022 | 0.0099 | 0.0099 | 0.0095 | 0.0095 | 1,234,386 | +0.00(+0.00%) |
Mar 25, 2022 | 0.0098 | 0.0099 | 0.0090 | 0.0095 | 6,694,045 | +0.00(+1.06%) |
Mar 24, 2022 | 0.0120 | 0.0120 | 0.0087 | 0.0094 | 18,625,556 | -0.00(-23.58%) |
Mar 23, 2022 | 0.0115 | 0.0123 | 0.0106 | 0.0123 | 5,075,623 | +0.00(+6.96%) |
Mar 22, 2022 | 0.0105 | 0.0115 | 0.0103 | 0.0115 | 6,496,001 | +0.00(+11.65%) |
Mar 21, 2022 | 0.0132 | 0.0132 | 0.0103 | 0.0103 | 2,459,491 | -0.00(-21.97%) |
Mar 18, 2022 | 0.0118 | 0.0135 | 0.0110 | 0.0132 | 4,942,036 | +0.00(+12.82%) |
Mar 17, 2022 | 0.0118 | 0.0118 | 0.0114 | 0.0117 | 2,927,309 | -0.00(-1.68%) |
Mar 16, 2022 | 0.0120 | 0.0127 | 0.0115 | 0.0119 | 4,263,781 | +0.00(+6.25%) |
Mar 15, 2022 | 0.0118 | 0.0139 | 0.0101 | 0.0112 | 9,231,343 | -0.00(-8.94%) |
Mar 14, 2022 | 0.0156 | 0.0161 | 0.0115 | 0.0123 | 11,025,046 | -0.00(-21.15%) |
Mar 11, 2022 | 0.0178 | 0.0180 | 0.0156 | 0.0156 | 1,307,569 | -0.00(-9.83%) |
Mar 10, 2022 | 0.0175 | 0.0185 | 0.0151 | 0.0173 | 7,680,652 | -0.00(-1.14%) |
Mar 09, 2022 | 0.0154 | 0.0175 | 0.0150 | 0.0175 | 935,049 | +0.00(+14.38%) |
Mar 08, 2022 | 0.0135 | 0.0158 | 0.0135 | 0.0153 | 2,740,465 | +0.00(+11.68%) |
Mar 07, 2022 | 0.0133 | 0.0137 | 0.0131 | 0.0137 | 273,097 | +0.00(+5.38%) |
Mar 04, 2022 | 0.0122 | 0.0150 | 0.0121 | 0.0130 | 1,416,634 | +0.00(+6.56%) |
Mar 03, 2022 | 0.0120 | 0.0128 | 0.0120 | 0.0122 | 1,265,583 | -0.00(-3.17%) |
Mar 02, 2022 | 0.0127 | 0.0130 | 0.0121 | 0.0126 | 439,120 | -0.00(-3.08%) |
Mar 01, 2022 | 0.0131 | 0.0132 | 0.0125 | 0.0130 | 325,100 | +0.00(+2.36%) |
Feb 28, 2022 | 0.0130 | 0.0140 | 0.0126 | 0.0127 | 881,752 | +0.00(+0.79%) |
Feb 25, 2022 | 0.0135 | 0.0140 | 0.0125 | 0.0126 | 4,210,321 | -0.00(-10.00%) |
Feb 24, 2022 | 0.0140 | 0.0150 | 0.0125 | 0.0140 | 2,694,712 | -0.00(-0.71%) |
Feb 23, 2022 | 0.0160 | 0.0160 | 0.0141 | 0.0141 | 694,139 | -0.00(-2.76%) |
Feb 22, 2022 | 0.0140 | 0.0165 | 0.0140 | 0.0145 | 4,854,124 | +0.00(+5.07%) |
Feb 18, 2022 | 0.0138 | 0 | -0.00(-23.33%) | |||
Feb 17, 2022 | 0.0168 | 0.0185 | 0.0152 | 0.0180 | 6,297,316 | +0.00(+7.14%) |
Feb 16, 2022 | 0.0214 | 0.0240 | 0.0168 | 0.0168 | 4,442,448 | -0.01(-34.63%) |
Feb 15, 2022 | 0.0295 | 0.0300 | 0.0190 | 0.0257 | 4,716,625 | -0.00(-14.05%) |
Feb 14, 2022 | 0.0260 | 0.0310 | 0.0235 | 0.0299 | 4,488,675 | +0.00(+15.00%) |
Feb 11, 2022 | 0.0212 | 0.0260 | 0.0191 | 0.0260 | 4,945,910 | +0.00(+22.07%) |
Feb 10, 2022 | 0.0175 | 0.0225 | 0.0123 | 0.0213 | 19,040,800 | +0.00(+29.09%) |
Feb 09, 2022 | 0.0210 | 0.0216 | 0.0160 | 0.0165 | 8,267,897 | -0.01(-27.95%) |
Feb 08, 2022 | 0.0250 | 0.0250 | 0.0210 | 0.0229 | 1,222,148 | -0.00(-6.53%) |
Feb 07, 2022 | 0.0180 | 0.0245 | 0.0180 | 0.0245 | 2,535,019 | +0.00(+17.22%) |
Feb 04, 2022 | 0.0173 | 0.0210 | 0.0173 | 0.0209 | 910,303 | +0.00(+12.37%) |
Feb 03, 2022 | 0.0160 | 0.0186 | 2,650,853 | +0.00(+20.00%) | ||
Feb 02, 2022 | 0.0170 | 0.0170 | 0.0145 | 0.0155 | 2,790,441 | -0.00(-8.82%) |