Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 0.0076 | 0.0079 | 0.0067 | 0.0072 | 17,972,014 | +0.00(+1.41%) |
May 27, 2021 | 0.0080 | 0.0080 | 0.0068 | 0.0071 | 14,682,466 | -0.00(-5.33%) |
May 26, 2021 | 0.0081 | 0.0085 | 0.0067 | 0.0075 | 47,445,068 | +0.00(+5.63%) |
May 25, 2021 | 0.0080 | 0.0085 | 0.0067 | 0.0071 | 41,027,300 | -0.00(-10.13%) |
May 24, 2021 | 0.0080 | 0.0083 | 0.0073 | 0.0079 | 25,084,504 | +0.00(+2.60%) |
May 21, 2021 | 0.0085 | 0.0085 | 0.0069 | 0.0077 | 56,717,820 | -0.00(-2.53%) |
May 20, 2021 | 0.0087 | 0.0090 | 0.0077 | 0.0079 | 23,039,148 | -0.00(-7.06%) |
May 19, 2021 | 0.0105 | 0.0110 | 0.0080 | 0.0085 | 63,009,712 | -0.00(-15.00%) |
May 18, 2021 | 0.0081 | 0.0105 | 0.0075 | 0.0100 | 53,721,448 | +0.00(+25.00%) |
May 17, 2021 | 0.0107 | 0.0108 | 0.0079 | 0.0080 | 48,262,580 | -0.00(-20.00%) |
May 14, 2021 | 0.0106 | 0.0125 | 0.0082 | 0.0100 | 70,724,840 | +0.00(+0.00%) |
May 13, 2021 | 0.0132 | 0.0146 | 0.0094 | 0.0100 | 154,595,152 | -0.01(-34.21%) |
May 12, 2021 | 0.0071 | 0.0335 | 0.0071 | 0.0152 | 708,802,240 | +0.01(+130.30%) |
May 11, 2021 | 0.0065 | 0.0068 | 0.0062 | 0.0066 | 6,388,970 | +0.00(+4.76%) |
May 10, 2021 | 0.0073 | 0.0073 | 0.0061 | 0.0063 | 27,446,084 | -0.00(-12.50%) |
May 07, 2021 | 0.0077 | 0.0077 | 0.0069 | 0.0072 | 10,890,191 | -0.00(-6.49%) |
May 06, 2021 | 0.0070 | 0.0080 | 0.0063 | 0.0077 | 40,437,768 | -0.00(-4.94%) |
May 05, 2021 | 0.0086 | 0.0086 | 0.0076 | 0.0081 | 3,750,868 | +0.00(+1.25%) |
May 04, 2021 | 0.0081 | 0.0082 | 0.0075 | 0.0080 | 11,798,299 | +0.00(+1.27%) |
May 03, 2021 | 0.0082 | 0.0091 | 0.0079 | 0.0079 | 26,234,772 | -0.00(-3.66%) |
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%) |