Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 0.0081 | 0.0087 | 0.0070 | 0.0082 | 37,291,500 | +0.00(+1.23%) |
Apr 29, 2021 | 0.0079 | 0.0085 | 0.0077 | 0.0081 | 16,089,256 | +0.00(+2.53%) |
Apr 28, 2021 | 0.0085 | 0.0090 | 0.0075 | 0.0079 | 27,822,234 | -0.00(-1.25%) |
Apr 27, 2021 | 0.0092 | 0.0092 | 0.0079 | 0.0080 | 6,410,902 | -0.00(-6.98%) |
Apr 26, 2021 | 0.0085 | 0.0104 | 0.0080 | 0.0086 | 21,877,556 | +0.00(+1.18%) |
Apr 23, 2021 | 0.0090 | 0.0092 | 0.0075 | 0.0085 | 7,903,600 | -0.00(-3.41%) |
Apr 22, 2021 | 0.0079 | 0.0103 | 0.0076 | 0.0088 | 10,185,955 | +0.00(+8.64%) |
Apr 21, 2021 | 0.0082 | 0.0082 | 0.0075 | 0.0081 | 1,200,659 | +0.00(+5.19%) |
Apr 20, 2021 | 0.0084 | 0.0089 | 0.0070 | 0.0077 | 10,295,914 | -0.00(-12.50%) |
Apr 19, 2021 | 0.0102 | 0.0102 | 0.0079 | 0.0088 | 3,492,379 | -0.00(-13.73%) |
Apr 16, 2021 | 0.0125 | 0.0125 | 0.0090 | 0.0102 | 6,564,200 | -0.00(-12.82%) |
Apr 15, 2021 | 0.0087 | 0.0117 | 0.0079 | 0.0117 | 13,661,800 | +0.00(+37.65%) |
Apr 14, 2021 | 0.0082 | 0.0087 | 0.0076 | 0.0085 | 2,996,375 | +0.00(+2.41%) |
Apr 13, 2021 | 0.0086 | 0.0088 | 0.0076 | 0.0083 | 4,455,438 | -0.00(-8.79%) |
Apr 12, 2021 | 0.0094 | 0.0097 | 0.0084 | 0.0091 | 3,099,796 | -0.00(-5.21%) |
Apr 09, 2021 | 0.0097 | 0.0101 | 0.0088 | 0.0096 | 5,078,300 | -0.00(-1.03%) |
Apr 08, 2021 | 0.0120 | 0.0125 | 0.0089 | 0.0097 | 4,374,610 | -0.00(-10.19%) |
Apr 07, 2021 | 0.0099 | 0.0108 | 0.0093 | 0.0108 | 2,856,123 | +0.00(+5.88%) |
Apr 06, 2021 | 0.0094 | 0.0108 | 0.0081 | 0.0102 | 5,838,314 | +0.00(+10.87%) |
Apr 05, 2021 | 0.0105 | 0.0105 | 0.0086 | 0.0092 | 15,987,508 | -0.00(-8.00%) |
Apr 01, 2021 | 0.0135 | 0.0135 | 0.0095 | 0.0100 | 22,755,400 | -0.00(-28.57%) |
Mar 31, 2021 | 0.0135 | 0.0145 | 0.0135 | 0.0140 | 2,248,357 | -0.00(-4.11%) |
Mar 30, 2021 | 0.0150 | 0.0154 | 0.0134 | 0.0146 | 1,789,737 | -0.00(-1.35%) |
Mar 29, 2021 | 0.0149 | 0.0160 | 0.0135 | 0.0148 | 1,803,741 | -0.00(-0.67%) |
Mar 26, 2021 | 0.0165 | 0.0165 | 0.0142 | 0.0149 | 1,520,100 | -0.00(-0.67%) |
Mar 25, 2021 | 0.0168 | 0.0168 | 0.0140 | 0.0150 | 2,857,840 | -0.00(-9.09%) |
Mar 24, 2021 | 0.0170 | 0.0190 | 0.0137 | 0.0165 | 3,787,880 | -0.00(-3.51%) |
Mar 23, 2021 | 0.0190 | 0.0191 | 0.0152 | 0.0171 | 5,451,010 | -0.00(-7.57%) |
Mar 22, 2021 | 0.0163 | 0.0188 | 0.0160 | 0.0185 | 13,804,187 | +0.00(+13.50%) |
Mar 19, 2021 | 0.0161 | 0.0165 | 0.0150 | 0.0163 | 2,827,800 | +0.00(+1.24%) |
Mar 18, 2021 | 0.0150 | 0.0170 | 0.0150 | 0.0161 | 3,353,515 | +0.00(+1.26%) |
Mar 17, 2021 | 0.0170 | 0.0177 | 0.0145 | 0.0159 | 6,220,613 | -0.00(-4.22%) |
Mar 16, 2021 | 0.0183 | 0.0184 | 0.0159 | 0.0166 | 4,588,966 | +0.00(+1.22%) |
Mar 15, 2021 | 0.0150 | 0.0179 | 0.0145 | 0.0164 | 17,709,878 | +0.00(+5.81%) |
Mar 12, 2021 | 0.0133 | 0.0155 | 0.0133 | 0.0155 | 5,362,000 | +0.00(+3.33%) |
Mar 11, 2021 | 0.0163 | 0.0165 | 0.0149 | 0.0150 | 1,755,056 | -0.00(-3.23%) |
Mar 10, 2021 | 0.0160 | 0.0170 | 0.0133 | 0.0155 | 4,659,371 | +0.00(+3.33%) |
Mar 09, 2021 | 0.0114 | 0.0155 | 0.0110 | 0.0150 | 6,035,717 | +0.00(+19.05%) |
Mar 08, 2021 | 0.0129 | 0.0168 | 0.0121 | 0.0126 | 4,243,353 | -0.00(-11.89%) |
Mar 05, 2021 | 0.0140 | 0.0170 | 0.0090 | 0.0143 | 6,492,000 | +0.00(+19.17%) |
Mar 04, 2021 | 0.0145 | 0.0150 | 0.0109 | 0.0120 | 6,104,132 | -0.00(-25.93%) |
Mar 03, 2021 | 0.0167 | 0.0167 | 0.0140 | 0.0162 | 4,585,863 | -0.00(-1.82%) |
Mar 02, 2021 | 0.0170 | 0.0180 | 0.0148 | 0.0165 | 4,630,516 | -0.00(-2.94%) |
Mar 01, 2021 | 0.0170 | 0.0240 | 0.0160 | 0.0170 | 12,589,593 | +0.00(+0.00%) |
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%) |