Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 0.0180 | 0.0188 | 0.0130 | 0.0170 | 5,501,600 | +0.00(+0.00%) |
Feb 25, 2021 | 0.0200 | 0.0200 | 0.0140 | 0.0170 | 22,926,480 | -0.00(-10.53%) |
Feb 24, 2021 | 0.0292 | 0.0300 | 0.0170 | 0.0190 | 16,481,336 | -0.01(-36.45%) |
Feb 23, 2021 | 0.0360 | 0.0380 | 0.0280 | 0.0299 | 7,308,116 | -0.01(-16.94%) |
Feb 22, 2021 | 0.0459 | 0.0464 | 0.0269 | 0.0360 | 15,180,241 | -0.01(-21.74%) |
Feb 19, 2021 | 0.0499 | 0.0552 | 0.0415 | 0.0460 | 14,985,000 | -0.00(-2.13%) |
Feb 18, 2021 | 0.0311 | 0.0600 | 0.0311 | 0.0470 | 23,334,808 | +0.01(+27.03%) |
Feb 17, 2021 | 0.0275 | 0.0450 | 0.0273 | 0.0370 | 37,885,720 | +0.01(+40.15%) |
Feb 16, 2021 | 0.0197 | 0.0287 | 0.0182 | 0.0264 | 24,748,796 | +0.01(+47.49%) |
Feb 12, 2021 | 0.0124 | 0.0199 | 0.0111 | 0.0179 | 29,880,100 | +0.00(+37.69%) |
Feb 11, 2021 | 0.0148 | 0.0169 | 0.0120 | 0.0130 | 18,363,540 | +0.00(+0.00%) |
Feb 10, 2021 | 0.0110 | 0.0149 | 0.0099 | 0.0130 | 22,705,956 | +0.00(+20.37%) |
Feb 09, 2021 | 0.0089 | 0.0122 | 0.0085 | 0.0108 | 19,824,868 | +0.00(+28.57%) |
Feb 08, 2021 | 0.0085 | 0.0085 | 0.0074 | 0.0084 | 28,976,300 | +0.00(+5.00%) |
Feb 05, 2021 | 0.0079 | 0.0085 | 0.0074 | 0.0080 | 8,006,400 | +0.00(+1.27%) |
Feb 04, 2021 | 0.0075 | 0.0079 | 0.0073 | 0.0079 | 3,857,513 | +0.00(+2.60%) |
Feb 03, 2021 | 0.0076 | 0.0080 | 0.0074 | 0.0077 | 2,165,948 | +0.00(+6.94%) |
Feb 02, 2021 | 0.0078 | 0.0085 | 0.0072 | 0.0072 | 2,950,080 | -0.00(-10.00%) |
Feb 01, 2021 | 0.0085 | 0.0088 | 0.0071 | 0.0080 | 1,422,617 | +0.00(+0.00%) |
Jan 29, 2021 | 0.0090 | 0.0095 | 0.0078 | 0.0080 | 7,148,900 | -0.00(-11.11%) |
Jan 28, 2021 | 0.0094 | 0.0102 | 0.0081 | 0.0090 | 5,201,375 | -0.00(-5.26%) |
Jan 27, 2021 | 0.0105 | 0.0106 | 0.0081 | 0.0095 | 7,987,709 | -0.00(-9.52%) |
Jan 26, 2021 | 0.0087 | 0.0106 | 0.0080 | 0.0105 | 11,962,163 | +0.00(+20.69%) |
Jan 25, 2021 | 0.0083 | 0.0090 | 0.0080 | 0.0087 | 6,124,446 | +0.00(+6.10%) |
Jan 22, 2021 | 0.0085 | 0.0085 | 0.0061 | 0.0082 | 23,623,200 | +0.00(+2.50%) |
Jan 21, 2021 | 0.0115 | 0.0115 | 0.0072 | 0.0080 | 26,603,496 | -0.00(-17.53%) |
Jan 20, 2021 | 0.0057 | 0.0108 | 0.0057 | 0.0097 | 42,324,216 | +0.00(+64.41%) |
Jan 19, 2021 | 0.0065 | 0.0065 | 0.0055 | 0.0059 | 4,113,053 | -0.00(-1.67%) |
Jan 15, 2021 | 0.0068 | 0.0068 | 0.0053 | 0.0060 | 8,742,400 | -0.00(-13.04%) |
Jan 14, 2021 | 0.0057 | 0.0078 | 0.0056 | 0.0069 | 13,805,816 | +0.00(+27.78%) |
Jan 13, 2021 | 0.0050 | 0.0060 | 0.0046 | 0.0054 | 6,854,765 | +0.00(+1.89%) |
Jan 12, 2021 | 0.0056 | 0.0056 | 0.0048 | 0.0053 | 4,825,168 | -0.00(-3.64%) |
Jan 11, 2021 | 0.0055 | 0.0056 | 0.0055 | 0.0055 | 1,581,512 | +0.00(+5.77%) |
Jan 08, 2021 | 0.0052 | 0.0055 | 0.0051 | 0.0052 | 2,308,900 | -0.00(-3.70%) |
Jan 07, 2021 | 0.0056 | 0.0056 | 0.0050 | 0.0054 | 2,044,198 | -0.00(-6.90%) |
Jan 06, 2021 | 0.0052 | 0.0058 | 0.0052 | 0.0058 | 1,371,179 | +0.00(+3.57%) |
Jan 05, 2021 | 0.0048 | 0.0060 | 0.0048 | 0.0056 | 4,564,025 | +0.00(+16.67%) |
Jan 04, 2021 | 0.0049 | 0.0054 | 0.0048 | 0.0048 | 1,341,132 | -0.00(-2.04%) |
Dec 31, 2020 | 0.0049 | 0.0049 | 0.0049 | 844,070 | -0.00(-7.55%) | |
Dec 30, 2020 | 0.0053 | 0.0058 | 0.0052 | 0.0053 | 844,070 | -0.00(-3.64%) |
Dec 29, 2020 | 0.0059 | 0.0059 | 0.0053 | 0.0055 | 3,416,893 | -0.00(-8.33%) |
Dec 28, 2020 | 0.0058 | 0.0062 | 0.0056 | 0.0060 | 3,033,705 | -0.00(-1.64%) |
Dec 24, 2020 | 0.0065 | 0.0065 | 0.0058 | 0.0061 | 1,151,300 | -0.00(-6.15%) |
Dec 23, 2020 | 0.0069 | 0.0069 | 0.0059 | 0.0065 | 1,550,089 | -0.00(-1.52%) |
Dec 22, 2020 | 0.0061 | 0.0069 | 0.0058 | 0.0066 | 2,821,596 | +0.00(+8.20%) |
Dec 21, 2020 | 0.0060 | 0.0064 | 0.0060 | 0.0061 | 336,053 | +0.00(+1.67%) |
Dec 18, 2020 | 0.0058 | 0.0064 | 0.0057 | 0.0060 | 815,700 | +0.00(+5.26%) |
Dec 17, 2020 | 0.0066 | 0.0067 | 0.0056 | 0.0057 | 1,938,402 | -0.00(-8.06%) |
Dec 16, 2020 | 0.0064 | 0.0065 | 0.0062 | 0.0062 | 1,648,503 | -0.00(-3.13%) |
Dec 15, 2020 | 0.0063 | 0.0065 | 0.0062 | 0.0064 | 427,102 | +0.00(+1.59%) |
Dec 14, 2020 | 0.0061 | 0.0063 | 0.0060 | 0.0063 | 3,140,944 | +0.00(+3.28%) |
Dec 11, 2020 | 0.0060 | 0.0064 | 0.0060 | 0.0061 | 1,367,400 | -0.00(-1.61%) |
Dec 10, 2020 | 0.0062 | 0.0065 | 0.0060 | 0.0062 | 2,539,164 | +0.00(+3.33%) |
Dec 09, 2020 | 0.0065 | 0.0069 | 0.0059 | 0.0060 | 6,127,532 | +0.00(+1.69%) |
Dec 08, 2020 | 0.0056 | 0.0077 | 0.0055 | 0.0059 | 25,586,760 | +0.00(+9.26%) |
Dec 07, 2020 | 0.0058 | 0.0063 | 0.0053 | 0.0054 | 3,305,072 | -0.00(-11.48%) |
Dec 04, 2020 | 0.0057 | 0.0061 | 0.0055 | 0.0061 | 1,744,100 | +0.00(+10.91%) |
Dec 03, 2020 | 0.0062 | 0.0062 | 0.0053 | 0.0055 | 3,048,998 | -0.00(-11.29%) |
Dec 02, 2020 | 0.0064 | 0.0068 | 0.0057 | 0.0062 | 6,670,770 | +0.00(+8.77%) |