Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 0.0061 | 0.0074 | 0.0061 | 0.0066 | 140,675 | +0.00(+8.20%) |
May 27, 2022 | 0.0061 | 0.0069 | 0.0061 | 0.0061 | 128,353 | +0.00(+0.00%) |
May 26, 2022 | 0.0070 | 0.0070 | 0.0061 | 0.0061 | 100,450 | -0.00(-4.69%) |
May 25, 2022 | 0.0074 | 0.0074 | 0.0063 | 0.0064 | 241,040 | +0.00(+3.23%) |
May 24, 2022 | 0.0060 | 0.0070 | 0.0060 | 0.0062 | 1,509,166 | -0.00(-22.50%) |
May 23, 2022 | 0.0060 | 0.0080 | 0.0060 | 0.0080 | 1,816,484 | +0.00(+0.00%) |
May 20, 2022 | 0.0070 | 0.0080 | 0.0070 | 0.0080 | 259,685 | +0.00(+8.11%) |
May 19, 2022 | 0.0070 | 0.0076 | 0.0068 | 0.0074 | 323,922 | -0.00(-2.63%) |
May 18, 2022 | 0.0077 | 0.0077 | 0.0070 | 0.0076 | 62,975 | +0.00(+4.11%) |
May 17, 2022 | 0.0077 | 0.0080 | 0.0073 | 0.0073 | 30,152 | -0.00(-5.19%) |
May 13, 2022 | 0.0077 | 0 | -0.00(-2.53%) | |||
May 12, 2022 | 0.0077 | 0.0080 | 0.0077 | 0.0079 | 51,522 | +0.00(+3.95%) |
May 11, 2022 | 0.0077 | 0.0078 | 0.0076 | 0.0076 | 142,488 | +0.00(+0.00%) |
May 10, 2022 | 0.0078 | 0.0080 | 0.0076 | 0.0076 | 177,646 | -0.00(-11.63%) |
May 09, 2022 | 0.0086 | 0.0086 | 0.0086 | 0.0086 | 123,139 | +0.00(+0.00%) |
May 06, 2022 | 0.0074 | 0.0086 | 0.0074 | 0.0086 | 135,811 | +0.00(+16.22%) |
May 05, 2022 | 0.0085 | 0.0085 | 0.0074 | 0.0074 | 42,089 | -0.00(-12.94%) |
May 04, 2022 | 0.0073 | 0.0085 | 0.0072 | 0.0085 | 101,573 | +0.00(+16.44%) |
May 03, 2022 | 0.0084 | 0.0095 | 0.0070 | 0.0073 | 260,571 | +0.00(+2.82%) |
May 02, 2022 | 0.0078 | 0.0084 | 0.0071 | 0.0071 | 51,900 | -0.00(-6.58%) |
Apr 29, 2022 | 0.0073 | 0.0076 | 0.0073 | 0.0076 | 40,100 | +0.00(+4.11%) |
Apr 28, 2022 | 0.0090 | 0.0095 | 0.0072 | 0.0073 | 162,622 | -0.00(-18.89%) |
Apr 27, 2022 | 0.0075 | 0.0090 | 0.0068 | 0.0090 | 523,835 | +0.00(+23.29%) |
Apr 26, 2022 | 0.0075 | 0.0075 | 0.0072 | 0.0073 | 13,068 | +0.00(+5.80%) |
Apr 25, 2022 | 0.0076 | 0.0076 | 0.0069 | 0.0069 | 86,370 | -0.00(-9.21%) |
Apr 22, 2022 | 0.0079 | 0.0080 | 0.0071 | 0.0076 | 249,970 | -0.00(-3.80%) |
Apr 21, 2022 | 0.0081 | 0.0081 | 0.0078 | 0.0079 | 157,771 | +0.00(+1.28%) |
Apr 20, 2022 | 0.0081 | 0.0081 | 0.0078 | 0.0078 | 64,250 | -0.00(-4.88%) |
Apr 19, 2022 | 0.0082 | 0.0082 | 0.0060 | 0.0082 | 249,800 | +0.00(+5.13%) |
Apr 18, 2022 | 0.0078 | 0.0082 | 0.0078 | 0.0078 | 111,706 | -0.00(-4.88%) |
Apr 14, 2022 | 0.0081 | 0.0087 | 0.0070 | 0.0082 | 187,421 | +0.00(+1.23%) |
Apr 13, 2022 | 0.0092 | 0.0094 | 0.0081 | 0.0081 | 142,385 | -0.00(-7.95%) |
Apr 12, 2022 | 0.0065 | 0.0094 | 0.0065 | 0.0088 | 381,885 | +0.00(+0.00%) |
Apr 11, 2022 | 0.0088 | 0.0091 | 0.0088 | 0.0088 | 57,344 | +0.00(+0.00%) |
Apr 08, 2022 | 0.0093 | 0.0095 | 0.0086 | 0.0088 | 511,667 | -0.00(-7.37%) |
Apr 07, 2022 | 0.0094 | 0.0095 | 0.0090 | 0.0095 | 282,761 | +0.00(+1.06%) |
Apr 06, 2022 | 0.0092 | 0.0094 | 0.0090 | 0.0094 | 86,400 | +0.00(+2.17%) |
Apr 05, 2022 | 0.0092 | 0.0100 | 0.0092 | 0.0092 | 80,000 | -0.00(-3.16%) |
Apr 04, 2022 | 0.0090 | 0.0095 | 0.0086 | 0.0095 | 687,005 | -0.00(-4.04%) |
Apr 01, 2022 | 0.0089 | 0.0104 | 0.0086 | 0.0099 | 401,390 | -0.00(-4.81%) |
Mar 31, 2022 | 0.0090 | 0.0104 | 0.0088 | 0.0104 | 957,515 | +0.00(+14.29%) |
Mar 30, 2022 | 0.0091 | 0.0091 | 0.0090 | 0.0091 | 240,936 | +0.00(+0.00%) |
Mar 29, 2022 | 0.0086 | 0.0110 | 0.0086 | 0.0091 | 1,515,447 | +0.00(+5.81%) |
Mar 28, 2022 | 0.0115 | 0.0117 | 0.0085 | 0.0086 | 1,823,087 | -0.00(-14.00%) |
Mar 25, 2022 | 0.0095 | 0.0115 | 0.0081 | 0.0100 | 2,760,456 | +0.00(+20.48%) |
Mar 24, 2022 | 0.0083 | 0.0083 | 0.0083 | 0.0083 | 40,000 | +0.00(+0.00%) |
Mar 23, 2022 | 0.0078 | 0.0085 | 0.0078 | 0.0083 | 277,330 | +0.00(+3.75%) |
Mar 22, 2022 | 0.0079 | 0.0080 | 0.0072 | 0.0080 | 70,123 | +0.00(+12.68%) |
Mar 21, 2022 | 0.0076 | 0.0078 | 0.0071 | 0.0071 | 42,201 | -0.00(-6.58%) |
Mar 18, 2022 | 0.0087 | 0.0087 | 0.0070 | 0.0076 | 600,428 | +0.00(+0.00%) |
Mar 17, 2022 | 0.0082 | 0.0082 | 0.0069 | 0.0076 | 831,140 | +0.00(+1.33%) |
Mar 16, 2022 | 0.0083 | 0.0083 | 0.0070 | 0.0075 | 647,835 | -0.00(-9.64%) |
Mar 15, 2022 | 0.0068 | 0.0085 | 0.0068 | 0.0083 | 270,982 | +0.00(+3.75%) |
Mar 14, 2022 | 0.0069 | 0.0090 | 0.0068 | 0.0080 | 1,616,816 | +0.00(+11.11%) |
Mar 11, 2022 | 0.0081 | 0.0081 | 0.0071 | 0.0072 | 626,375 | -0.00(-8.86%) |
Mar 10, 2022 | 0.0076 | 0.0081 | 0.0075 | 0.0079 | 417,400 | -0.00(-2.47%) |
Mar 09, 2022 | 0.0086 | 0.0087 | 0.0078 | 0.0081 | 459,278 | +0.00(+1.25%) |
Mar 08, 2022 | 0.0087 | 0.0087 | 0.0075 | 0.0080 | 98,071 | -0.00(-8.05%) |
Mar 07, 2022 | 0.0083 | 0.0092 | 0.0075 | 0.0087 | 1,910,533 | -0.00(-1.14%) |
Mar 04, 2022 | 0.0091 | 0.0098 | 0.0088 | 0.0088 | 1,618,215 | -0.00(-3.30%) |
Mar 03, 2022 | 0.0095 | 0.0105 | 0.0081 | 0.0091 | 1,242,309 | +0.00(+2.25%) |
Mar 02, 2022 | 0.0081 | 0.0100 | 0.0076 | 0.0089 | 2,802,134 | +0.00(+15.58%) |