Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 0.0424 | 0.0495 | 0.0405 | 0.0484 | 4,176,850 | +0.01(+14.15%) |
Jan 30, 2023 | 0.0430 | 0.0471 | 0.0390 | 0.0424 | 1,403,718 | +0.00(+6.53%) |
Jan 27, 2023 | 0.0545 | 0.0545 | 0.0366 | 0.0398 | 9,552,924 | -0.01(-16.74%) |
Jan 26, 2023 | 0.0470 | 0.0638 | 0.0460 | 0.0478 | 12,839,223 | +0.00(+3.91%) |
Jan 25, 2023 | 0.0463 | 0.0485 | 0.0382 | 0.0460 | 4,944,227 | +0.00(+0.88%) |
Jan 24, 2023 | 0.0369 | 0.0474 | 0.0351 | 0.0456 | 11,143,279 | +0.01(+32.17%) |
Jan 23, 2023 | 0.0297 | 0.0356 | 0.0262 | 0.0345 | 4,904,180 | +0.01(+17.35%) |
Jan 20, 2023 | 0.0212 | 0.0294 | 0.0195 | 0.0294 | 5,951,133 | +0.01(+39.34%) |
Jan 19, 2023 | 0.0225 | 0.0225 | 0.0177 | 0.0211 | 2,076,515 | -0.00(-4.95%) |
Jan 18, 2023 | 0.0229 | 0.0235 | 0.0191 | 0.0222 | 3,381,101 | +0.00(+6.22%) |
Jan 17, 2023 | 0.0217 | 0.0254 | 0.0176 | 0.0209 | 4,848,879 | -0.00(-11.81%) |
Jan 13, 2023 | 0.0231 | 0.0260 | 0.0198 | 0.0237 | 5,098,511 | +0.00(+0.00%) |
Jan 12, 2023 | 0.0230 | 0.0250 | 0.0201 | 0.0237 | 4,867,264 | -0.00(-3.27%) |
Jan 11, 2023 | 0.0250 | 0.0250 | 0.0209 | 0.0245 | 976,584 | +0.00(+6.52%) |
Jan 10, 2023 | 0.0279 | 0.0279 | 0.0214 | 0.0230 | 2,661,728 | -0.00(-16.36%) |
Jan 09, 2023 | 0.0202 | 0.0355 | 0.0202 | 0.0275 | 14,823,854 | +0.01(+44.74%) |
Jan 06, 2023 | 0.0149 | 0.0190 | 0.0130 | 0.0190 | 1,809,693 | +0.00(+27.52%) |
Jan 05, 2023 | 0.0155 | 0.0160 | 0.0139 | 0.0149 | 109,094 | +0.00(+2.76%) |
Jan 04, 2023 | 0.0150 | 0.0150 | 0.0106 | 0.0145 | 949,492 | -0.00(-2.03%) |
Jan 03, 2023 | 0.0160 | 0.0170 | 0.0122 | 0.0148 | 350,186 | +0.00(+5.71%) |
Dec 30, 2022 | 0.0130 | 0.0150 | 0.0111 | 0.0140 | 660,473 | +0.00(+0.72%) |
Dec 29, 2022 | 0.0130 | 0.0139 | 0.0130 | 0.0139 | 73,297 | +0.00(+2.96%) |
Dec 28, 2022 | 0.0121 | 0.0148 | 0.0121 | 0.0135 | 202,500 | +0.00(+0.00%) |
Dec 27, 2022 | 0.0135 | 0.0150 | 0.0120 | 0.0135 | 531,323 | +0.00(+21.62%) |
Dec 23, 2022 | 0.0155 | 0.0155 | 0.0101 | 0.0111 | 609,824 | -0.00(-11.20%) |
Dec 22, 2022 | 0.0121 | 0.0125 | 0.0121 | 0.0125 | 25,000 | -0.00(-3.85%) |
Dec 21, 2022 | 0.0130 | 0.0130 | 0.0121 | 0.0130 | 39,500 | +0.00(+0.00%) |
Dec 20, 2022 | 0.0138 | 0.0160 | 0.0130 | 0.0130 | 138,185 | +0.00(+0.00%) |
Dec 19, 2022 | 0.0119 | 0.0155 | 0.0119 | 0.0130 | 1,575,634 | +0.00(+6.56%) |
Dec 16, 2022 | 0.0123 | 0.0123 | 0.0115 | 0.0122 | 256,500 | +0.00(+0.83%) |
Dec 15, 2022 | 0.0126 | 0.0143 | 0.0115 | 0.0121 | 672,262 | -0.00(-0.82%) |
Dec 14, 2022 | 0.0126 | 0.0140 | 0.0121 | 0.0122 | 685,657 | -0.00(-3.17%) |
Dec 13, 2022 | 0.0160 | 0.0165 | 0.0123 | 0.0126 | 774,600 | -0.00(-7.35%) |
Dec 12, 2022 | 0.0165 | 0.0165 | 0.0136 | 0.0136 | 717,952 | -0.00(-12.82%) |
Dec 09, 2022 | 0.0155 | 0.0188 | 0.0155 | 0.0156 | 69,800 | +0.00(+0.65%) |
Dec 08, 2022 | 0.0153 | 0.0177 | 0.0153 | 0.0155 | 7,935 | -0.00(-18.42%) |
Dec 07, 2022 | 0.0200 | 0.0200 | 0.0190 | 0.0190 | 751,409 | -0.00(-5.00%) |
Dec 06, 2022 | 0.0200 | 0.0215 | 0.0195 | 0.0200 | 105,147 | +0.00(+9.89%) |
Dec 05, 2022 | 0.0148 | 0.0200 | 0.0148 | 0.0182 | 406,333 | +0.00(+21.33%) |
Dec 02, 2022 | 0.0149 | 0.0170 | 0.0149 | 0.0150 | 110,990 | +0.00(+7.14%) |
Dec 01, 2022 | 0.0131 | 0.0151 | 0.0111 | 0.0140 | 155,729 | +0.00(+7.69%) |
Nov 30, 2022 | 0.0151 | 0.0151 | 0.0120 | 0.0130 | 464,791 | -0.00(-20.73%) |
Nov 29, 2022 | 0.0158 | 0.0165 | 0.0158 | 0.0164 | 37,800 | +0.00(+1.23%) |
Nov 28, 2022 | 0.0170 | 0.0180 | 0.0162 | 0.0162 | 51,036 | -0.00(-10.00%) |
Nov 25, 2022 | 0.0194 | 0.0194 | 0.0151 | 0.0180 | 363,822 | -0.00(-7.22%) |
Nov 23, 2022 | 0.0209 | 0.0209 | 0.0179 | 0.0194 | 750,479 | -0.00(-3.00%) |
Nov 22, 2022 | 0.0210 | 0.0210 | 0.0190 | 0.0200 | 594,740 | -0.00(-4.76%) |
Nov 21, 2022 | 0.0220 | 0.0225 | 0.0200 | 0.0210 | 911,390 | -0.00(-6.67%) |
Nov 18, 2022 | 0.0201 | 0.0249 | 0.0201 | 0.0225 | 320,724 | -0.00(-4.26%) |
Nov 17, 2022 | 0.0269 | 0.0269 | 0.0229 | 0.0235 | 436,999 | -0.00(-2.08%) |
Nov 16, 2022 | 0.0230 | 0.0285 | 0.0230 | 0.0240 | 514,943 | -0.00(-4.00%) |
Nov 15, 2022 | 0.0268 | 0.0268 | 0.0228 | 0.0250 | 240,314 | -0.00(-1.96%) |
Nov 14, 2022 | 0.0220 | 0.0265 | 0.0200 | 0.0255 | 558,192 | +0.00(+19.72%) |
Nov 11, 2022 | 0.0230 | 0.0235 | 0.0195 | 0.0213 | 60,550 | -0.00(-11.25%) |
Nov 10, 2022 | 0.0200 | 0.0240 | 0.0190 | 0.0240 | 594,834 | +0.00(+20.00%) |
Nov 09, 2022 | 0.0213 | 0.0213 | 0.0200 | 0.0200 | 167,406 | +0.00(+0.00%) |
Nov 08, 2022 | 0.0220 | 0.0220 | 0.0200 | 0.0200 | 104,600 | -0.00(-10.71%) |
Nov 07, 2022 | 0.0190 | 0.0228 | 0.0190 | 0.0224 | 263,500 | +0.00(+1.82%) |
Nov 04, 2022 | 0.0206 | 0.0235 | 0.0186 | 0.0220 | 468,989 | -0.00(-7.17%) |
Nov 03, 2022 | 0.0220 | 0.0240 | 0.0201 | 0.0237 | 161,809 | +0.00(+7.73%) |
Nov 02, 2022 | 0.0216 | 0.0220 | 0.0185 | 0.0220 | 54,415 | +0.00(+0.92%) |