Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 0.0345 | 0.0361 | 0.0340 | 0.0350 | 125,590 | -0.00(-1.96%) |
Mar 30, 2022 | 0.0355 | 0.0365 | 0.0340 | 0.0357 | 68,937 | +0.00(+2.00%) |
Mar 29, 2022 | 0.0340 | 0.0350 | 0.0340 | 0.0350 | 168,920 | +0.00(+1.45%) |
Mar 28, 2022 | 0.0343 | 0.0345 | 0.0330 | 0.0345 | 98,262 | -0.00(-1.15%) |
Mar 25, 2022 | 0.0350 | 0.0355 | 0.0345 | 0.0349 | 82,535 | -0.00(-0.85%) |
Mar 24, 2022 | 0.0350 | 0.0364 | 0.0340 | 0.0352 | 92,518 | -0.00(-3.30%) |
Mar 23, 2022 | 0.0378 | 0.0385 | 0.0320 | 0.0364 | 1,405,901 | -0.00(-1.62%) |
Mar 22, 2022 | 0.0396 | 0.0400 | 0.0362 | 0.0370 | 530,309 | +0.00(+1.37%) |
Mar 21, 2022 | 0.0380 | 0.0396 | 0.0337 | 0.0365 | 164,052 | -0.00(-1.35%) |
Mar 18, 2022 | 0.0350 | 0.0380 | 0.0321 | 0.0370 | 205,380 | +0.00(+8.82%) |
Mar 17, 2022 | 0.0358 | 0.0380 | 0.0335 | 0.0340 | 21,133 | -0.00(-5.56%) |
Mar 16, 2022 | 0.0333 | 0.0380 | 0.0330 | 0.0360 | 283,963 | +0.00(+8.43%) |
Mar 15, 2022 | 0.0330 | 0.0333 | 0.0330 | 0.0332 | 56,294 | +0.00(+0.61%) |
Mar 14, 2022 | 0.0333 | 0.0333 | 0.0321 | 0.0330 | 47,130 | -0.00(-0.90%) |
Mar 11, 2022 | 0.0321 | 0.0337 | 0.0321 | 0.0333 | 82,542 | +0.00(+0.91%) |
Mar 10, 2022 | 0.0321 | 0.0335 | 0.0321 | 0.0330 | 93,395 | -0.00(-1.79%) |
Mar 09, 2022 | 0.0339 | 0.0344 | 0.0320 | 0.0336 | 1,175,884 | -0.00(-4.00%) |
Mar 08, 2022 | 0.0348 | 0.0351 | 0.0315 | 0.0350 | 506,652 | +0.00(+9.38%) |
Mar 07, 2022 | 0.0340 | 0.0405 | 0.0312 | 0.0320 | 1,811,186 | -0.01(-15.57%) |
Mar 04, 2022 | 0.0360 | 0.0400 | 0.0320 | 0.0379 | 291,200 | -0.00(-2.82%) |
Mar 03, 2022 | 0.0335 | 0.0408 | 0.0335 | 0.0390 | 1,837,571 | +0.00(+11.43%) |
Mar 02, 2022 | 0.0410 | 0.0410 | 0.0300 | 0.0350 | 4,081,767 | -0.00(-7.89%) |
Mar 01, 2022 | 0.0395 | 0.0410 | 0.0350 | 0.0380 | 467,745 | -0.00(-5.00%) |
Feb 28, 2022 | 0.0380 | 0.0400 | 0.0380 | 0.0400 | 15,376 | +0.00(+2.04%) |
Feb 25, 2022 | 0.0380 | 0.0400 | 0.0348 | 0.0392 | 800,357 | +0.00(+8.29%) |
Feb 24, 2022 | 0.0351 | 0.0364 | 0.0345 | 0.0362 | 193,405 | +0.00(+0.56%) |
Feb 23, 2022 | 0.0385 | 0.0390 | 0.0356 | 0.0360 | 653,035 | -0.00(-7.69%) |
Feb 22, 2022 | 0.0388 | 0.0418 | 0.0380 | 0.0390 | 249,980 | -0.00(-2.26%) |
Feb 18, 2022 | 0.0399 | 0 | +0.00(+0.50%) | |||
Feb 17, 2022 | 0.0408 | 0.0418 | 0.0375 | 0.0397 | 357,203 | -0.00(-3.87%) |
Feb 16, 2022 | 0.0420 | 0.0425 | 0.0400 | 0.0413 | 1,068,198 | -0.00(-2.82%) |
Feb 15, 2022 | 0.0440 | 0.0498 | 0.0400 | 0.0425 | 1,558,083 | +0.00(+6.25%) |
Feb 14, 2022 | 0.0410 | 0.0419 | 0.0383 | 0.0400 | 370,163 | -0.00(-4.53%) |
Feb 11, 2022 | 0.0391 | 0.0419 | 0.0350 | 0.0419 | 385,705 | +0.00(+7.44%) |
Feb 10, 2022 | 0.0390 | 0.0400 | 0.0390 | 0.0390 | 208,317 | -0.00(-3.70%) |
Feb 09, 2022 | 0.0401 | 0.0410 | 0.0370 | 0.0405 | 63,454 | +0.00(+1.25%) |
Feb 08, 2022 | 0.0423 | 0.0423 | 0.0367 | 0.0400 | 176,442 | -0.00(-2.20%) |
Feb 07, 2022 | 0.0390 | 0.0415 | 0.0374 | 0.0409 | 604,886 | +0.00(+3.02%) |
Feb 04, 2022 | 0.0373 | 0.0400 | 0.0352 | 0.0397 | 416,299 | +0.00(+4.75%) |
Feb 03, 2022 | 0.0374 | 0.0384 | 0.0379 | 350,404 | +0.00(+0.00%) | |
Feb 02, 2022 | 0.0374 | 0.0396 | 0.0374 | 0.0379 | 73,951 | -0.00(-2.07%) |
Feb 01, 2022 | 0.0371 | 0.0418 | 0.0361 | 0.0387 | 264,271 | -0.00(-2.03%) |
Jan 31, 2022 | 0.0400 | 0.0409 | 0.0367 | 0.0395 | 434,223 | -0.00(-5.05%) |
Jan 28, 2022 | 0.0356 | 0.0417 | 0.0356 | 0.0416 | 96,869 | +0.00(+5.32%) |
Jan 27, 2022 | 0.0423 | 0.0424 | 0.0395 | 0.0395 | 119,709 | -0.00(-1.25%) |
Jan 26, 2022 | 0.0406 | 0.0420 | 0.0390 | 0.0400 | 296,003 | +0.00(+0.50%) |
Jan 25, 2022 | 0.0396 | 0.0406 | 0.0390 | 0.0398 | 107,511 | -0.00(-0.25%) |
Jan 24, 2022 | 0.0330 | 0.0406 | 0.0330 | 0.0399 | 194,545 | +0.00(+0.00%) |
Jan 21, 2022 | 0.0410 | 0.0410 | 0.0340 | 0.0399 | 1,004,310 | -0.00(-1.72%) |
Jan 20, 2022 | 0.0377 | 0.0406 | 0.0371 | 0.0406 | 197,362 | -0.00(-0.98%) |
Jan 19, 2022 | 0.0370 | 0.0429 | 0.0361 | 0.0410 | 587,111 | -0.00(-5.31%) |
Jan 18, 2022 | 0.0440 | 0.0450 | 0.0361 | 0.0433 | 519,053 | -0.00(-3.78%) |
Jan 14, 2022 | 0.0450 | 0 | +0.00(+0.00%) | |||
Jan 13, 2022 | 0.0442 | 0.0476 | 0.0442 | 0.0450 | 626,301 | -0.00(-2.17%) |
Jan 12, 2022 | 0.0467 | 0.0480 | 0.0442 | 0.0460 | 490,918 | -0.00(-3.97%) |
Jan 11, 2022 | 0.0500 | 0.0500 | 0.0442 | 0.0479 | 495,527 | +0.00(+0.42%) |
Jan 10, 2022 | 0.0440 | 0.0480 | 0.0415 | 0.0477 | 1,487,567 | +0.01(+13.57%) |
Jan 07, 2022 | 0.0403 | 0.0422 | 0.0402 | 0.0420 | 273,094 | +0.00(+4.48%) |
Jan 06, 2022 | 0.0400 | 0.0415 | 0.0390 | 0.0402 | 505,639 | +0.00(+4.69%) |
Jan 05, 2022 | 0.0400 | 0.0400 | 0.0360 | 0.0384 | 436,317 | +0.00(+0.00%) |
Jan 04, 2022 | 0.0340 | 0.0401 | 0.0340 | 0.0384 | 1,496,982 | +0.00(+12.61%) |