Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 20, 2022 | 0.0410 | 0 | +0.01(+46.43%) | |||
Apr 19, 2022 | 0.0235 | 0.0330 | 0.0225 | 0.0280 | 1,007,861 | -0.00(-5.72%) |
Apr 18, 2022 | 0.0010 | 0.0390 | 0.0010 | 0.0297 | 5,363,098 | -0.01(-17.50%) |
Apr 14, 2022 | 0.0300 | 0.0447 | 0.0215 | 0.0360 | 3,635,129 | -0.00(-5.26%) |
Apr 13, 2022 | 0.0435 | 0.0600 | 0.0300 | 0.0380 | 4,583,222 | -0.01(-28.03%) |
Apr 12, 2022 | 0.0520 | 0.0600 | 0.0410 | 0.0528 | 787,356 | -0.00(-1.86%) |
Apr 11, 2022 | 0.0575 | 0.0609 | 0.0401 | 0.0538 | 883,466 | -0.00(-6.43%) |
Apr 08, 2022 | 0.0684 | 0.0750 | 0.0550 | 0.0575 | 622,393 | -0.01(-12.75%) |
Apr 07, 2022 | 0.0700 | 0.0700 | 0.0515 | 0.0659 | 1,503,199 | -0.00(-5.86%) |
Apr 06, 2022 | 0.0500 | 0.0740 | 0.0500 | 0.0700 | 1,203,834 | -0.00(-6.54%) |
Apr 05, 2022 | 0.0710 | 0.0804 | 0.0710 | 0.0749 | 548,821 | -0.00(-0.13%) |
Apr 04, 2022 | 0.0710 | 0.0880 | 0.0710 | 0.0750 | 599,942 | -0.00(-4.94%) |
Apr 01, 2022 | 0.0767 | 0.0885 | 0.0720 | 0.0789 | 263,449 | -0.00(-2.71%) |
Mar 31, 2022 | 0.0808 | 0.0900 | 0.0720 | 0.0811 | 473,552 | +0.00(+1.50%) |
Mar 30, 2022 | 0.0761 | 0.0900 | 0.0720 | 0.0799 | 626,638 | +0.00(+1.01%) |
Mar 29, 2022 | 0.0799 | 0.0897 | 0.0692 | 0.0791 | 1,212,365 | +0.01(+11.41%) |
Mar 28, 2022 | 0.0630 | 0.0800 | 0.0630 | 0.0710 | 753,242 | -0.01(-11.25%) |
Mar 25, 2022 | 0.0668 | 0.0800 | 0.0668 | 0.0800 | 357,733 | +0.00(+2.56%) |
Mar 24, 2022 | 0.0900 | 0.0900 | 0.0677 | 0.0780 | 1,245,505 | -0.00(-2.38%) |
Mar 23, 2022 | 0.0500 | 0.0955 | 0.0500 | 0.0799 | 1,273,044 | -0.00(-4.88%) |
Mar 22, 2022 | 0.0780 | 0.0950 | 0.0780 | 0.0840 | 385,492 | +0.01(+8.25%) |
Mar 21, 2022 | 0.0601 | 0.0900 | 0.0601 | 0.0776 | 335,461 | -0.01(-7.62%) |
Mar 18, 2022 | 0.0952 | 0.0952 | 0.0770 | 0.0840 | 1,354,334 | -0.01(-7.69%) |
Mar 17, 2022 | 0.0857 | 0.0955 | 0.0850 | 0.0910 | 1,563,444 | -0.00(-3.19%) |
Mar 16, 2022 | 0.0900 | 0.0950 | 0.0860 | 0.0940 | 230,307 | +0.00(+0.64%) |
Mar 15, 2022 | 0.0999 | 0.1157 | 0.0860 | 0.0934 | 975,048 | -0.01(-6.51%) |
Mar 14, 2022 | 0.1069 | 0.1140 | 0.0900 | 0.0999 | 722,838 | -0.00(-3.94%) |
Mar 11, 2022 | 0.1000 | 0.1199 | 0.1000 | 0.1040 | 457,302 | +0.00(+2.87%) |
Mar 10, 2022 | 0.1200 | 0.1210 | 0.1000 | 0.1011 | 1,060,377 | -0.01(-6.39%) |
Mar 09, 2022 | 0.1039 | 0.1185 | 0.0959 | 0.1080 | 376,812 | +0.00(+3.95%) |
Mar 08, 2022 | 0.1200 | 0.1200 | 0.0950 | 0.1039 | 371,061 | -0.00(-0.10%) |
Mar 07, 2022 | 0.1169 | 0.1600 | 0.0950 | 0.1040 | 1,948,239 | -0.01(-9.57%) |
Mar 04, 2022 | 0.1050 | 0.1195 | 0.1015 | 0.1150 | 387,661 | +0.01(+6.48%) |
Mar 03, 2022 | 0.1150 | 0.1150 | 0.1031 | 0.1080 | 182,898 | -0.01(-4.42%) |
Mar 02, 2022 | 0.1150 | 0.1200 | 0.1031 | 0.1130 | 276,649 | +0.00(+0.89%) |
Mar 01, 2022 | 0.1016 | 0.1300 | 0.1000 | 0.1120 | 186,181 | -0.01(-4.27%) |
Feb 28, 2022 | 0.1011 | 0.1240 | 0.1000 | 0.1170 | 395,701 | +0.01(+6.36%) |
Feb 25, 2022 | 0.1145 | 0.1150 | 0.1048 | 0.1100 | 315,645 | -0.00(-3.51%) |
Feb 24, 2022 | 0.1010 | 0.1299 | 0.1003 | 0.1140 | 1,650,356 | +0.00(+0.88%) |
Feb 23, 2022 | 0.1092 | 0.1200 | 0.1050 | 0.1130 | 567,034 | -0.00(-4.24%) |
Feb 22, 2022 | 0.1000 | 0.1300 | 0.1000 | 0.1180 | 615,599 | -0.01(-5.60%) |
Feb 18, 2022 | 0.1250 | 0 | -0.00(-1.57%) | |||
Feb 17, 2022 | 0.1200 | 0.1444 | 0.1150 | 0.1270 | 235,060 | +0.01(+4.96%) |
Feb 16, 2022 | 0.1200 | 0.1290 | 0.1160 | 0.1210 | 369,983 | -0.00(-2.81%) |
Feb 15, 2022 | 0.1160 | 0.1370 | 0.1100 | 0.1245 | 1,445,221 | -0.00(-1.19%) |
Feb 14, 2022 | 0.1375 | 0.1540 | 0.1250 | 0.1260 | 365,695 | -0.01(-5.62%) |
Feb 11, 2022 | 0.1800 | 0.1800 | 0.1250 | 0.1335 | 436,553 | -0.01(-4.64%) |
Feb 10, 2022 | 0.1402 | 0.1489 | 0.1350 | 0.1400 | 174,539 | +0.00(+1.45%) |
Feb 09, 2022 | 0.1348 | 0.1550 | 0.1100 | 0.1380 | 460,960 | -0.00(-1.43%) |
Feb 08, 2022 | 0.1416 | 0.1580 | 0.1322 | 0.1400 | 289,621 | -0.01(-5.41%) |
Feb 07, 2022 | 0.1500 | 0.1500 | 0.1301 | 0.1480 | 1,127,587 | -0.00(-1.99%) |
Feb 04, 2022 | 0.1580 | 0.1590 | 0.1301 | 0.1510 | 384,417 | +0.00(+2.72%) |
Feb 03, 2022 | 0.1520 | 0.1321 | 0.1470 | 620,850 | -0.00(-1.93%) | |
Feb 02, 2022 | 0.1460 | 0.1640 | 0.1440 | 0.1499 | 577,465 | -0.00(-2.41%) |