Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 0.0132 | 0.0133 | 0.0091 | 0.0117 | 12,747 | -0.00(-12.69%) |
Feb 25, 2022 | 0.0110 | 0.0134 | 0.0091 | 0.0134 | 121,099 | +0.00(+11.67%) |
Feb 24, 2022 | 0.0120 | 0.0120 | 0.0110 | 0.0120 | 23,100 | +0.00(+15.38%) |
Feb 23, 2022 | 0.0129 | 0.0129 | 0.0104 | 0.0104 | 31,242 | -0.00(-20.00%) |
Feb 22, 2022 | 0.0105 | 0.0130 | 0.0091 | 0.0130 | 580,428 | -0.00(-3.70%) |
Feb 18, 2022 | 0.0135 | 0 | +0.00(+32.35%) | |||
Feb 17, 2022 | 0.0102 | 0.0102 | 0.0102 | 0.0102 | 9,060 | -0.00(-18.40%) |
Feb 16, 2022 | 0.0137 | 0.0139 | 0.0125 | 0.0125 | 49,800 | -0.00(-7.41%) |
Feb 15, 2022 | 0.0124 | 0.0135 | 0.0124 | 0.0135 | 20,000 | +0.00(+17.39%) |
Feb 14, 2022 | 0.0106 | 0.0125 | 0.0106 | 0.0115 | 14,600 | -0.00(-3.36%) |
Feb 11, 2022 | 0.0130 | 0.0140 | 0.0110 | 0.0119 | 36,407 | -0.00(-8.46%) |
Feb 10, 2022 | 0.0123 | 0.0130 | 0.0123 | 0.0130 | 12,840 | -0.00(-5.80%) |
Feb 09, 2022 | 0.0140 | 0.0140 | 0.0138 | 0.0138 | 6,450 | -0.00(-14.29%) |
Feb 08, 2022 | 0.0161 | 0.0161 | 0.0161 | 0.0161 | 600 | +0.00(+15.83%) |
Feb 07, 2022 | 0.0160 | 0.0164 | 0.0116 | 0.0139 | 214,079 | -0.00(-5.44%) |
Feb 04, 2022 | 0.0143 | 0.0149 | 0.0137 | 0.0147 | 47,100 | +0.00(+18.55%) |
Feb 03, 2022 | 0.0120 | 0.0138 | 0.0115 | 0.0124 | 257,739 | +0.00(+7.83%) |
Feb 02, 2022 | 0.0117 | 0.0119 | 0.0110 | 0.0115 | 86,466 | +0.00(+0.00%) |
Feb 01, 2022 | 0.0115 | 0.0115 | 0.0115 | 0.0115 | 350 | +0.00(+4.55%) |
Jan 31, 2022 | 0.0105 | 0.0110 | 0.0105 | 0.0110 | 475,345 | +0.00(+4.76%) |
Jan 28, 2022 | 0.0115 | 0.0115 | 0.0105 | 0.0105 | 15,373 | -0.00(-1.87%) |
Jan 26, 2022 | 0.0107 | 0 | -0.00(-1.83%) | |||
Jan 25, 2022 | 0.0102 | 0.0120 | 0.0102 | 0.0109 | 447,441 | +0.00(+9.00%) |
Jan 24, 2022 | 0.0100 | 0.0104 | 0.0090 | 0.0100 | 215,771 | +0.00(+0.00%) |
Jan 21, 2022 | 0.0100 | 0.0102 | 0.0090 | 0.0100 | 57,300 | -0.00(-2.91%) |
Jan 20, 2022 | 0.0091 | 0.0103 | 0.0090 | 0.0103 | 190,000 | +0.00(+3.00%) |
Jan 19, 2022 | 0.0090 | 0.0102 | 0.0090 | 0.0100 | 140,500 | -0.00(-1.96%) |
Jan 18, 2022 | 0.0103 | 0.0104 | 0.0102 | 0.0102 | 16,000 | +0.00(+0.00%) |
Jan 14, 2022 | 0.0102 | 0 | -0.00(-1.92%) | |||
Jan 13, 2022 | 0.0095 | 0.0104 | 0.0095 | 0.0104 | 32,440 | +0.00(+4.00%) |
Jan 12, 2022 | 0.0090 | 0.0104 | 0.0090 | 0.0100 | 204,319 | +0.00(+0.00%) |
Jan 11, 2022 | 0.0100 | 0.0105 | 0.0100 | 0.0100 | 119,587 | +0.00(+0.00%) |
Jan 10, 2022 | 0.0114 | 0.0114 | 0.0090 | 0.0100 | 543,722 | -0.00(-10.71%) |
Jan 07, 2022 | 0.0127 | 0.0127 | 0.0109 | 0.0112 | 311,413 | -0.00(-2.61%) |
Jan 06, 2022 | 0.0108 | 0.0115 | 0.0108 | 0.0115 | 122,084 | +0.00(+5.50%) |
Jan 05, 2022 | 0.0128 | 0.0128 | 0.0108 | 0.0109 | 75,850 | -0.00(-0.91%) |
Jan 04, 2022 | 0.0108 | 0.0110 | 0.0108 | 0.0110 | 105,999 | +0.00(+0.92%) |
Jan 03, 2022 | 0.0107 | 0.0110 | 0.0098 | 0.0109 | 234,361 | +0.00(+1.87%) |
Dec 31, 2021 | 0.0132 | 0.0132 | 0.0103 | 0.0107 | 548,261 | -0.00(-13.71%) |
Dec 30, 2021 | 0.0137 | 0.0140 | 0.0120 | 0.0124 | 612,500 | -0.00(-8.82%) |
Dec 29, 2021 | 0.0130 | 0.0290 | 0.0110 | 0.0136 | 14,890,053 | +0.00(+52.81%) |
Dec 28, 2021 | 0.0086 | 0.0094 | 0.0086 | 0.0089 | 88,819 | +0.00(+3.49%) |
Dec 27, 2021 | 0.0115 | 0.0115 | 0.0085 | 0.0086 | 140,474 | -0.00(-10.42%) |
Dec 23, 2021 | 0.0110 | 0.0110 | 0.0085 | 0.0096 | 136,416 | +0.00(+6.67%) |
Dec 22, 2021 | 0.0127 | 0.0127 | 0.0090 | 0.0090 | 56,390 | -0.00(-10.00%) |
Dec 21, 2021 | 0.0090 | 0.0114 | 0.0090 | 0.0100 | 45,313 | +0.00(+11.11%) |
Dec 20, 2021 | 0.0100 | 0.0100 | 0.0090 | 0.0090 | 53,503 | -0.00(-10.00%) |
Dec 17, 2021 | 0.0095 | 0.0100 | 0.0090 | 0.0100 | 402,054 | -0.00(-10.71%) |
Dec 16, 2021 | 0.0112 | 0.0112 | 0.0112 | 0.0112 | 39,900 | +0.00(+0.00%) |
Dec 15, 2021 | 0.0072 | 0.0112 | 0.0072 | 0.0112 | 402,600 | -0.00(-13.85%) |
Dec 14, 2021 | 0.0071 | 0.0130 | 0.0071 | 0.0130 | 1,144,965 | +0.00(+18.18%) |
Dec 13, 2021 | 0.0101 | 0.0110 | 0.0100 | 0.0110 | 289,707 | +0.00(+0.92%) |
Dec 10, 2021 | 0.0103 | 0.0109 | 0.0101 | 0.0109 | 35,000 | +0.00(+7.92%) |
Dec 09, 2021 | 0.0103 | 0.0103 | 0.0101 | 0.0101 | 74,972 | -0.00(-1.94%) |
Dec 08, 2021 | 0.0103 | 0.0111 | 0.0103 | 0.0103 | 80,985 | +0.00(+0.00%) |
Dec 07, 2021 | 0.0105 | 0.0126 | 0.0103 | 0.0103 | 134,200 | -0.00(-26.95%) |
Dec 06, 2021 | 0.0104 | 0.0141 | 0.0103 | 0.0141 | 251,300 | +0.00(+7.63%) |
Dec 03, 2021 | 0.0135 | 0.0135 | 0.0131 | 0.0131 | 46,031 | +0.00(+0.00%) |
Dec 02, 2021 | 0.0142 | 0.0142 | 0.0130 | 0.0131 | 43,100 | -0.00(-1.50%) |