Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 0.0106 | 0.0117 | 0.0094 | 0.0095 | 650,046 | -0.00(-19.49%) |
Oct 28, 2022 | 0.0101 | 0.0119 | 0.0092 | 0.0118 | 57,000 | +0.00(+25.53%) |
Oct 27, 2022 | 0.0125 | 0.0125 | 0.0085 | 0.0094 | 1,073,599 | -0.00(-11.32%) |
Oct 26, 2022 | 0.0102 | 0.0125 | 0.0086 | 0.0106 | 198,985 | -0.00(-8.62%) |
Oct 25, 2022 | 0.0119 | 0.0119 | 0.0090 | 0.0116 | 347,831 | +0.00(+39.76%) |
Oct 24, 2022 | 0.0101 | 0.0101 | 0.0082 | 0.0083 | 113,795 | -0.00(-20.19%) |
Oct 21, 2022 | 0.0115 | 0.0120 | 0.0093 | 0.0104 | 60,600 | +0.00(+16.85%) |
Oct 20, 2022 | 0.0088 | 0.0119 | 0.0081 | 0.0089 | 572,000 | -0.00(-18.35%) |
Oct 19, 2022 | 0.0109 | 0.0118 | 0.0109 | 0.0109 | 10,100 | -0.00(-7.63%) |
Oct 18, 2022 | 0.0119 | 0.0140 | 0.0115 | 0.0118 | 855,300 | -0.00(-0.84%) |
Oct 17, 2022 | 0.0093 | 0.0123 | 0.0093 | 0.0119 | 474,430 | +0.00(+10.19%) |
Oct 14, 2022 | 0.0091 | 0.0125 | 0.0091 | 0.0108 | 587,431 | +0.00(+8.00%) |
Oct 13, 2022 | 0.0090 | 0.0109 | 0.0066 | 0.0100 | 375,090 | +0.00(+7.53%) |
Oct 12, 2022 | 0.0104 | 0.0104 | 0.0093 | 0.0093 | 90,763 | -0.00(-7.00%) |
Oct 11, 2022 | 0.0109 | 0.0109 | 0.0093 | 0.0100 | 70,800 | -0.00(-0.99%) |
Oct 10, 2022 | 0.0125 | 0.0125 | 0.0093 | 0.0101 | 12,620 | -0.00(-10.62%) |
Oct 07, 2022 | 0.0120 | 0.0160 | 0.0097 | 0.0113 | 423,640 | -0.00(-3.42%) |
Oct 06, 2022 | 0.0090 | 0.0120 | 0.0090 | 0.0117 | 148,430 | +0.00(+30.00%) |
Oct 05, 2022 | 0.0080 | 0.0100 | 0.0078 | 0.0090 | 900,422 | +0.00(+12.50%) |
Oct 04, 2022 | 0.0070 | 0.0081 | 0.0068 | 0.0080 | 543,944 | +0.00(+0.00%) |
Oct 03, 2022 | 0.0081 | 0.0081 | 0.0075 | 0.0080 | 148,000 | +0.00(+6.67%) |
Sep 30, 2022 | 0.0080 | 0.0080 | 0.0073 | 0.0075 | 137,647 | -0.00(-5.06%) |
Sep 29, 2022 | 0.0075 | 0.0079 | 0.0073 | 0.0079 | 212,500 | +0.00(+5.33%) |
Sep 28, 2022 | 0.0075 | 0.0075 | 0.0075 | 0.0075 | 175,000 | -0.00(-5.06%) |
Sep 27, 2022 | 0.0079 | 0.0079 | 0.0079 | 0.0079 | 30,001 | -0.00(-1.25%) |
Sep 26, 2022 | 0.0070 | 0.0080 | 0.0070 | 0.0080 | 48,157 | +0.00(+6.67%) |
Sep 23, 2022 | 0.0080 | 0.0080 | 0.0075 | 0.0075 | 1,372,401 | -0.00(-6.25%) |
Sep 22, 2022 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 724,816 | -0.00(-1.23%) |
Sep 21, 2022 | 0.0080 | 0.0081 | 0.0073 | 0.0081 | 164,023 | +0.00(+1.25%) |
Sep 20, 2022 | 0.0080 | 0.0081 | 0.0080 | 0.0080 | 83,359 | +0.00(+0.00%) |
Sep 19, 2022 | 0.0080 | 0.0082 | 0.0080 | 0.0080 | 48,586 | +0.00(+0.00%) |
Sep 16, 2022 | 0.0083 | 0.0083 | 0.0080 | 0.0080 | 1,417,522 | -0.00(-3.61%) |
Sep 15, 2022 | 0.0088 | 0.0088 | 0.0083 | 0.0083 | 287,340 | -0.00(-4.60%) |
Sep 14, 2022 | 0.0089 | 0.0089 | 0.0087 | 0.0087 | 80,000 | -0.00(-3.33%) |
Sep 13, 2022 | 0.0089 | 0.0090 | 0.0088 | 0.0090 | 320,972 | +0.00(+1.12%) |
Sep 12, 2022 | 0.0099 | 0.0099 | 0.0086 | 0.0089 | 1,019,600 | -0.00(-4.30%) |
Sep 09, 2022 | 0.0096 | 0.0096 | 0.0093 | 0.0093 | 894,420 | +0.00(+2.20%) |
Sep 08, 2022 | 0.0096 | 0.0096 | 0.0091 | 0.0091 | 670,265 | +0.00(+0.00%) |
Sep 07, 2022 | 0.0093 | 0.0094 | 0.0090 | 0.0091 | 198,478 | -0.00(-1.09%) |
Sep 06, 2022 | 0.0098 | 0.0098 | 0.0086 | 0.0092 | 350,730 | -0.00(-2.13%) |
Sep 02, 2022 | 0.0096 | 0.0096 | 0.0090 | 0.0094 | 527,613 | +0.00(+2.17%) |
Sep 01, 2022 | 0.0098 | 0.0101 | 0.0088 | 0.0092 | 1,783,505 | -0.00(-3.16%) |
Aug 31, 2022 | 0.0094 | 0.0099 | 0.0093 | 0.0095 | 217,800 | -0.00(-4.04%) |
Aug 30, 2022 | 0.0107 | 0.0107 | 0.0091 | 0.0099 | 800,195 | -0.00(-8.33%) |
Aug 29, 2022 | 0.0108 | 0.0108 | 0.0100 | 0.0108 | 371,900 | +0.00(+0.93%) |
Aug 26, 2022 | 0.0105 | 0.0108 | 0.0100 | 0.0107 | 1,062,450 | +0.00(+7.00%) |
Aug 25, 2022 | 0.0107 | 0.0120 | 0.0096 | 0.0100 | 2,397,590 | -0.00(-7.41%) |
Aug 24, 2022 | 0.0110 | 0.0120 | 0.0081 | 0.0108 | 1,275,017 | +0.00(+3.85%) |
Aug 23, 2022 | 0.0113 | 0.0120 | 0.0104 | 0.0104 | 375,520 | -0.00(-0.95%) |
Aug 22, 2022 | 0.0112 | 0.0125 | 0.0105 | 0.0105 | 598,793 | -0.00(-10.26%) |
Aug 19, 2022 | 0.0100 | 0.0120 | 0.0095 | 0.0117 | 1,224,854 | +0.00(+17.00%) |
Aug 18, 2022 | 0.0102 | 0.0119 | 0.0095 | 0.0100 | 1,428,436 | -0.00(-0.99%) |
Aug 17, 2022 | 0.0108 | 0.0115 | 0.0101 | 0.0101 | 691,173 | -0.00(-6.48%) |
Aug 16, 2022 | 0.0109 | 0.0120 | 0.0100 | 0.0108 | 4,563,142 | -0.00(-1.82%) |
Aug 15, 2022 | 0.0107 | 0.0110 | 0.0107 | 0.0110 | 909,200 | +0.00(+0.00%) |
Aug 12, 2022 | 0.0120 | 0.0120 | 0.0106 | 0.0110 | 1,984,980 | -0.00(-9.84%) |
Aug 11, 2022 | 0.0115 | 0.0124 | 0.0104 | 0.0122 | 723,100 | +0.00(+6.09%) |
Aug 10, 2022 | 0.0111 | 0.0135 | 0.0104 | 0.0115 | 1,585,014 | +0.00(+4.55%) |
Aug 09, 2022 | 0.0110 | 0.0111 | 0.0110 | 0.0110 | 483,380 | +0.00(+10.00%) |
Aug 08, 2022 | 0.0110 | 0.0110 | 0.0100 | 0.0100 | 313,681 | -0.00(-9.09%) |
Aug 05, 2022 | 0.0120 | 0.0120 | 0.0110 | 0.0110 | 42,000 | +0.00(+10.00%) |
Aug 04, 2022 | 0.0120 | 0.0120 | 0.0100 | 0.0100 | 1,597,536 | -0.00(-9.09%) |
Aug 03, 2022 | 0.0108 | 0.0110 | 0.0104 | 0.0110 | 40,100 | +0.00(+1.85%) |
Aug 02, 2022 | 0.0110 | 0.0110 | 0.0105 | 0.0108 | 252,024 | -0.00(-1.82%) |