Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 0.0276 | 0.0286 | 0.0255 | 0.0273 | 4,935,620 | +0.00(+10.53%) |
Oct 28, 2022 | 0.0217 | 0.0247 | 0.0177 | 0.0247 | 4,126,218 | +0.00(+13.30%) |
Oct 27, 2022 | 0.0230 | 0.0247 | 0.0215 | 0.0218 | 1,485,692 | -0.00(-0.46%) |
Oct 26, 2022 | 0.0250 | 0.0250 | 0.0179 | 0.0219 | 2,175,357 | -0.00(-12.40%) |
Oct 25, 2022 | 0.0268 | 0.0268 | 0.0211 | 0.0250 | 888,855 | -0.00(-3.10%) |
Oct 24, 2022 | 0.0227 | 0.0265 | 0.0210 | 0.0258 | 4,336,667 | +0.00(+13.16%) |
Oct 21, 2022 | 0.0190 | 0.0258 | 0.0175 | 0.0228 | 8,393,696 | +0.00(+20.00%) |
Oct 20, 2022 | 0.0200 | 0.0224 | 0.0170 | 0.0190 | 5,363,349 | -0.00(-7.32%) |
Oct 19, 2022 | 0.0137 | 0.0205 | 0.0137 | 0.0205 | 6,678,605 | +0.01(+49.64%) |
Oct 18, 2022 | 0.0158 | 0.0158 | 0.0134 | 0.0137 | 1,319,524 | -0.00(-13.29%) |
Oct 17, 2022 | 0.0168 | 0.0168 | 0.0129 | 0.0158 | 1,343,969 | -0.00(-5.95%) |
Oct 14, 2022 | 0.0151 | 0.0169 | 0.0137 | 0.0168 | 1,322,669 | +0.00(+15.86%) |
Oct 13, 2022 | 0.0170 | 0.0186 | 0.0121 | 0.0145 | 4,234,227 | -0.00(-11.59%) |
Oct 12, 2022 | 0.0171 | 0.0182 | 0.0147 | 0.0164 | 2,061,491 | -0.00(-5.75%) |
Oct 11, 2022 | 0.0170 | 0.0188 | 0.0166 | 0.0174 | 4,405,104 | +0.00(+1.75%) |
Oct 10, 2022 | 0.0165 | 0.0171 | 0.0135 | 0.0171 | 5,330,206 | +0.00(+9.62%) |
Oct 07, 2022 | 0.0127 | 0.0170 | 0.0125 | 0.0156 | 9,101,937 | +0.00(+7.59%) |
Oct 06, 2022 | 0.0129 | 0.0147 | 0.0100 | 0.0145 | 6,587,789 | +0.00(+27.19%) |
Oct 05, 2022 | 0.0094 | 0.0120 | 0.0094 | 0.0114 | 169,769 | +0.00(+0.00%) |
Oct 04, 2022 | 0.0097 | 0.0118 | 0.0097 | 0.0114 | 197,432 | -0.00(-1.72%) |
Oct 03, 2022 | 0.0112 | 0.0116 | 0.0097 | 0.0116 | 390,045 | -0.00(-0.85%) |
Sep 30, 2022 | 0.0115 | 0.0118 | 0.0100 | 0.0117 | 1,231,981 | +0.00(+1.74%) |
Sep 29, 2022 | 0.0109 | 0.0118 | 0.0109 | 0.0115 | 208,947 | +0.00(+9.52%) |
Sep 28, 2022 | 0.0092 | 0.0109 | 0.0084 | 0.0105 | 739,946 | +0.00(+11.70%) |
Sep 27, 2022 | 0.0081 | 0.0094 | 0.0081 | 0.0094 | 1,345,338 | +0.00(+2.17%) |
Sep 26, 2022 | 0.0092 | 0.0092 | 0.0080 | 0.0092 | 13,500 | +0.00(+0.00%) |
Sep 23, 2022 | 0.0093 | 0.0094 | 0.0077 | 0.0092 | 810,822 | -0.00(-2.13%) |
Sep 22, 2022 | 0.0092 | 0.0094 | 0.0090 | 0.0094 | 57,000 | -0.00(-1.05%) |
Sep 21, 2022 | 0.0086 | 0.0108 | 0.0082 | 0.0095 | 400,270 | +0.00(+1.06%) |
Sep 20, 2022 | 0.0080 | 0.0095 | 0.0078 | 0.0094 | 202,484 | +0.00(+14.63%) |
Sep 19, 2022 | 0.0070 | 0.0082 | 0.0070 | 0.0082 | 147,500 | +0.00(+2.50%) |
Sep 16, 2022 | 0.0089 | 0.0090 | 0.0080 | 0.0080 | 842,505 | -0.00(-11.11%) |
Sep 15, 2022 | 0.0089 | 0.0090 | 0.0074 | 0.0090 | 1,702,533 | -0.00(-10.89%) |
Sep 14, 2022 | 0.0114 | 0.0116 | 0.0083 | 0.0101 | 2,058,419 | -0.00(-14.41%) |
Sep 13, 2022 | 0.0120 | 0.0128 | 0.0112 | 0.0118 | 784,867 | -0.00(-6.35%) |
Sep 12, 2022 | 0.0125 | 0.0126 | 0.0118 | 0.0126 | 693,600 | +0.00(+0.80%) |
Sep 09, 2022 | 0.0125 | 0.0127 | 0.0110 | 0.0125 | 2,395,133 | +0.00(+0.00%) |
Sep 08, 2022 | 0.0126 | 0.0126 | 0.0110 | 0.0125 | 842,038 | +0.00(+0.00%) |
Sep 07, 2022 | 0.0105 | 0.0126 | 0.0100 | 0.0125 | 5,260,594 | +0.00(+19.05%) |
Sep 06, 2022 | 0.0102 | 0.0105 | 0.0100 | 0.0105 | 2,066,991 | +0.00(+2.94%) |
Sep 02, 2022 | 0.0091 | 0.0103 | 0.0091 | 0.0102 | 642,513 | +0.00(+2.00%) |
Sep 01, 2022 | 0.0085 | 0.0100 | 0.0083 | 0.0100 | 2,248,469 | +0.00(+16.28%) |
Aug 31, 2022 | 0.0086 | 0.0086 | 0.0065 | 0.0086 | 272,000 | +0.00(+0.00%) |
Aug 30, 2022 | 0.0083 | 0.0086 | 0.0080 | 0.0086 | 873,003 | +0.00(+3.61%) |
Aug 29, 2022 | 0.0080 | 0.0083 | 0.0080 | 0.0083 | 142,608 | +0.00(+1.22%) |
Aug 26, 2022 | 0.0080 | 0.0082 | 0.0080 | 0.0082 | 229,387 | -0.00(-4.65%) |
Aug 25, 2022 | 0.0085 | 0.0088 | 0.0079 | 0.0086 | 254,929 | -0.00(-2.27%) |
Aug 24, 2022 | 0.0085 | 0.0088 | 0.0085 | 0.0088 | 70,000 | +0.00(+3.53%) |
Aug 23, 2022 | 0.0075 | 0.0085 | 0.0075 | 0.0085 | 655,168 | +0.00(+6.25%) |
Aug 22, 2022 | 0.0079 | 0.0080 | 0.0078 | 0.0080 | 278,500 | +0.00(+1.27%) |
Aug 19, 2022 | 0.0076 | 0.0080 | 0.0060 | 0.0079 | 3,606,368 | +0.00(+5.33%) |
Aug 18, 2022 | 0.0076 | 0.0080 | 0.0072 | 0.0075 | 625,722 | -0.00(-6.25%) |
Aug 17, 2022 | 0.0078 | 0.0080 | 0.0073 | 0.0080 | 872,364 | +0.00(+0.00%) |
Aug 16, 2022 | 0.0078 | 0.0080 | 0.0078 | 0.0080 | 141,939 | +0.00(+0.00%) |
Aug 15, 2022 | 0.0078 | 0.0080 | 0.0074 | 0.0080 | 428,730 | +0.00(+0.00%) |
Aug 12, 2022 | 0.0080 | 0.0080 | 0.0075 | 0.0080 | 244,000 | +0.00(+0.00%) |
Aug 11, 2022 | 0.0089 | 0.0089 | 0.0078 | 0.0080 | 230,898 | +0.00(+0.00%) |
Aug 10, 2022 | 0.0078 | 0.0080 | 0.0078 | 0.0080 | 200,501 | +0.00(+5.26%) |
Aug 09, 2022 | 0.0076 | 0.0081 | 0.0076 | 0.0076 | 418,761 | -0.00(-5.00%) |
Aug 08, 2022 | 0.0076 | 0.0081 | 0.0073 | 0.0080 | 272,000 | +0.00(+5.26%) |
Aug 05, 2022 | 0.0082 | 0.0082 | 0.0076 | 0.0076 | 1,050,718 | -0.00(-5.00%) |
Aug 04, 2022 | 0.0082 | 0.0082 | 0.0080 | 0.0080 | 604,625 | -0.00(-2.44%) |
Aug 03, 2022 | 0.0077 | 0.0082 | 0.0076 | 0.0082 | 351,926 | +0.00(+2.50%) |
Aug 02, 2022 | 0.0077 | 0.0082 | 0.0077 | 0.0080 | 846,560 | +0.00(+3.90%) |