Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 0.2125 | 0.2125 | 0.2000 | 0.2001 | 126,438 | -0.01(-5.84%) |
Dec 30, 2021 | 0.2099 | 0.2188 | 0.1860 | 0.2125 | 90,225 | +0.00(+1.19%) |
Dec 29, 2021 | 0.2100 | 0.2199 | 0.1851 | 0.2100 | 85,198 | -0.01(-4.55%) |
Dec 28, 2021 | 0.2200 | 0.2200 | 0.1850 | 0.2200 | 119,860 | -0.01(-4.31%) |
Dec 27, 2021 | 0.2400 | 0.2499 | 0.1500 | 0.2299 | 197,316 | -0.01(-4.01%) |
Dec 23, 2021 | 0.2000 | 0.3200 | 0.2000 | 0.2395 | 268,290 | +0.01(+4.59%) |
Dec 22, 2021 | 0.2301 | 0.2500 | 0.2000 | 0.2290 | 320,906 | -0.02(-8.40%) |
Dec 21, 2021 | 0.2475 | 0.2550 | 0.2250 | 0.2500 | 120,188 | -0.01(-3.85%) |
Dec 20, 2021 | 0.2450 | 0.2790 | 0.2270 | 0.2600 | 287,110 | +0.01(+5.09%) |
Dec 17, 2021 | 0.2600 | 0.2600 | 0.2202 | 0.2474 | 69,164 | +0.01(+3.08%) |
Dec 16, 2021 | 0.2730 | 0.2800 | 0.2260 | 0.2400 | 210,580 | -0.02(-7.59%) |
Dec 15, 2021 | 0.2870 | 0.3200 | 0.2250 | 0.2597 | 544,501 | -0.02(-7.25%) |
Dec 14, 2021 | 0.2500 | 0.2868 | 0.1506 | 0.2800 | 647,853 | +0.05(+21.69%) |
Dec 13, 2021 | 0.3000 | 0.3000 | 0.2100 | 0.2301 | 337,793 | -0.06(-20.66%) |
Dec 10, 2021 | 0.2840 | 0.3990 | 0.2400 | 0.2900 | 825,738 | +0.01(+2.11%) |
Dec 09, 2021 | 0.2700 | 0.3150 | 0.2500 | 0.2840 | 319,313 | +0.01(+5.19%) |
Dec 08, 2021 | 0.2400 | 0.3150 | 0.2310 | 0.2700 | 415,402 | -0.01(-3.54%) |
Dec 07, 2021 | 0.2800 | 0.3199 | 0.2150 | 0.2799 | 1,339,066 | -0.02(-6.70%) |
Dec 06, 2021 | 0.3000 | 0.4199 | 0.2700 | 0.3000 | 492,515 | -0.03(-9.09%) |
Dec 03, 2021 | 0.2050 | 0.4850 | 0.0950 | 0.3300 | 1,429,747 | +0.02(+6.45%) |
Dec 02, 2021 | 0.4950 | 0.4950 | 0.3000 | 0.3100 | 601,323 | -0.10(-24.39%) |
Dec 01, 2021 | 0.3900 | 0.4200 | 0.3000 | 0.4100 | 542,419 | +0.04(+10.81%) |
Nov 30, 2021 | 0.4500 | 0.4500 | 0.2730 | 0.3700 | 669,638 | +0.00(+0.00%) |
Nov 29, 2021 | 0.3200 | 0.4690 | 0.2850 | 0.3700 | 863,460 | +0.04(+12.80%) |
Nov 26, 2021 | 0.2900 | 0.3990 | 0.2790 | 0.3280 | 995,525 | +0.08(+31.25%) |
Nov 24, 2021 | 0.2300 | 0.2700 | 0.1800 | 0.2499 | 689,120 | +0.05(+24.95%) |
Nov 23, 2021 | 0.2850 | 0.2850 | 0.1500 | 0.2000 | 1,012,389 | -0.08(-28.57%) |
Nov 22, 2021 | 0.1400 | 0.3100 | 0.1300 | 0.2800 | 2,466,920 | +0.16(+133.53%) |
Nov 19, 2021 | 0.0800 | 0.1400 | 0.0722 | 0.1199 | 1,731,657 | +0.04(+49.88%) |
Nov 18, 2021 | 0.0800 | 0.0800 | 0.0532 | 0.0800 | 667,875 | +0.01(+6.67%) |
Nov 17, 2021 | 0.0388 | 0.0790 | 0.0360 | 0.0750 | 4,525,051 | +0.04(+135.11%) |
Nov 16, 2021 | 0.0240 | 0.0388 | 0.0240 | 0.0319 | 379,381 | +0.00(+8.14%) |
Nov 15, 2021 | 0.0300 | 0.0339 | 0.0225 | 0.0295 | 262,312 | -0.00(-1.67%) |
Nov 12, 2021 | 0.0302 | 0.0302 | 0.0217 | 0.0300 | 261,852 | -0.01(-22.88%) |
Nov 11, 2021 | 0.0450 | 0.0450 | 0.0121 | 0.0389 | 4,084,006 | -0.01(-16.88%) |
Nov 09, 2021 | 0.0410 | 0.0520 | 0.0360 | 0.0468 | 291,713 | -0.00(-6.40%) |
Nov 08, 2021 | 0.0675 | 0.0675 | 0.0420 | 0.0500 | 183,656 | -0.01(-16.67%) |
Nov 05, 2021 | 0.0503 | 0.0690 | 0.0405 | 0.0600 | 321,945 | +0.02(+48.15%) |
Nov 04, 2021 | 0.0455 | 0.0455 | 0.0405 | 0.0405 | 81,460 | -0.01(-19.00%) |
Nov 02, 2021 | 0.0500 | 0.0500 | 0.0500 | 0 | -0.01(-21.87%) | |
Nov 01, 2021 | 0.0780 | 0.0780 | 0.0640 | 0.0640 | 4,152 | +0.01(+18.52%) |
Oct 29, 2021 | 0.0600 | 0.0600 | 0.0400 | 0.0540 | 183,656 | -0.01(-20.59%) |
Oct 28, 2021 | 0.0780 | 0.0780 | 0.0500 | 0.0680 | 139,992 | +0.02(+36.00%) |
Oct 27, 2021 | 0.0220 | 0.0600 | 0.0220 | 0.0500 | 7,260 | -0.02(-25.37%) |
Oct 26, 2021 | 0.0400 | 0.0900 | 0.0670 | 500,314 | +0.03(+67.50%) | |
Oct 25, 2021 | 0.0900 | 0.0900 | 0.0305 | 0.0400 | 45,070 | -0.02(-33.33%) |
Oct 22, 2021 | 0.0600 | 0.0600 | 0.0210 | 0.0600 | 115,838 | +0.02(+50.00%) |
Oct 21, 2021 | 0.0900 | 0.0900 | 0.0400 | 0.0400 | 211,300 | -0.03(-42.86%) |
Oct 20, 2021 | 0.0700 | 0.0900 | 0.0330 | 0.0700 | 489,216 | +0.02(+40.00%) |
Oct 19, 2021 | 0.0580 | 0.0900 | 0.0210 | 0.0500 | 242,487 | -0.01(-16.67%) |
Oct 18, 2021 | 0.0500 | 0.0980 | 0.0200 | 0.0600 | 373,202 | +0.02(+50.00%) |
Oct 15, 2021 | 0.0151 | 0.0500 | 0.0151 | 0.0400 | 52,800 | -0.01(-20.00%) |
Oct 14, 2021 | 0.0360 | 0.0500 | 0.0360 | 0.0500 | 61,657 | +0.01(+28.21%) |
Oct 13, 2021 | 0.0400 | 0.0400 | 0.0151 | 0.0390 | 12,800 | -0.00(-2.50%) |
Oct 12, 2021 | 0.0150 | 0.0400 | 0.0150 | 0.0400 | 24,758 | +0.00(+0.00%) |
Oct 11, 2021 | 0.0300 | 0.0400 | 0.0300 | 0.0400 | 775 | +0.00(+0.00%) |
Oct 08, 2021 | 0.0400 | 0.0400 | 0.0150 | 0.0400 | 78,950 | -0.02(-36.51%) |
Oct 07, 2021 | 0.0630 | 0.0650 | 0.0630 | 0.0630 | 10,100 | -0.00(-0.79%) |
Oct 06, 2021 | 0.0300 | 0.0635 | 0.0151 | 0.0635 | 83,200 | +0.02(+41.43%) |
Oct 05, 2021 | 0.0500 | 0.0500 | 0.0150 | 0.0449 | 24,095 | -0.01(-10.20%) |
Oct 04, 2021 | 0.0600 | 0.0600 | 0.0151 | 0.0500 | 31,416 | +0.00(+2.04%) |